Sunny Optical Technology (Group) Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02382  2007-06-15    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-04 0 59.65 59.65 59.70 58.80 60.40 15,019,097 894,249,700 59.541 59.65 59.65 59.70 58.80 60.40 15,019,097 59.541 -1.32%
2026-02-03 0 60.45 60.40 60.45 59.95 61.50 16,382,478 995,399,413 60.760 60.45 60.40 60.45 59.95 61.50 16,382,478 60.760 0.75%
2026-02-02 0 60.00 59.95 60.00 59.00 62.55 25,292,784 1,514,407,825 59.875 60.00 59.95 60.00 59.00 62.55 25,292,784 59.875 -4.15%
2026-01-30 0 62.60 62.60 62.70 62.60 66.10 26,764,923 1,706,283,284 63.751 62.60 62.60 62.70 62.60 66.10 26,764,923 63.751 -0.48%
2026-01-29 0 62.90 62.80 62.90 62.40 63.65 8,281,181 519,529,629 62.736 62.90 62.80 62.90 62.40 63.65 8,281,181 62.736 -1.41%
2026-01-28 0 63.80 63.70 63.80 62.60 63.95 7,741,619 491,546,181 63.494 63.80 63.70 63.80 62.60 63.95 7,741,619 63.494 1.03%
2026-01-27 0 63.15 63.15 63.20 61.40 63.65 13,054,991 819,138,979 62.745 63.15 63.15 63.20 61.40 63.65 13,054,991 62.745 1.85%
2026-01-26 0 62.00 62.00 62.05 61.70 63.80 12,803,943 795,221,967 62.108 62.00 62.00 62.05 61.70 63.80 12,803,943 62.108 -3.05%
2026-01-23 0 63.95 63.90 63.95 63.05 64.10 9,410,819 599,491,062 63.702 63.95 63.90 63.95 63.05 64.10 9,410,819 63.702 0.16%
2026-01-22 0 63.85 63.85 63.90 62.45 64.65 9,622,849 608,600,451 63.245 63.85 63.85 63.90 62.45 64.65 9,622,849 63.245 -0.16%
2026-01-21 0 63.95 63.95 64.00 61.75 64.50 10,684,893 677,123,740 63.372 63.95 63.95 64.00 61.75 64.50 10,684,893 63.372 2.16%
2026-01-20 0 62.60 62.55 62.60 62.50 64.95 16,253,867 1,026,856,855 63.176 62.60 62.55 62.60 62.50 64.95 16,253,867 63.176 -3.25%
2026-01-19 0 64.70 64.60 64.70 64.15 65.95 10,420,483 674,455,243 64.724 64.70 64.60 64.70 64.15 65.95 10,420,483 64.724 -2.34%
2026-01-16 0 66.25 66.25 66.30 65.90 67.05 7,765,115 515,180,739 66.346 66.25 66.25 66.30 65.90 67.05 7,765,115 66.346 0.15%
2026-01-15 0 66.15 66.10 66.15 64.10 66.85 16,803,569 1,107,435,406 65.905 66.15 66.10 66.15 64.10 66.85 16,803,569 65.905 2.16%
2026-01-14 0 64.75 64.70 64.75 64.00 66.25 12,859,773 838,054,349 65.169 64.75 64.70 64.75 64.00 66.25 12,859,773 65.169 -0.46%
2026-01-13 0 65.05 65.00 65.05 64.55 66.55 10,738,364 701,677,767 65.343 65.05 65.00 65.05 64.55 66.55 10,738,364 65.343 0.54%
2026-01-09 0 64.70 64.70 64.75 63.30 64.95 15,810,369 1,017,257,402 64.341 64.70 64.70 64.75 63.30 64.95 15,810,369 64.341 1.33%
2026-01-08 0 63.85 63.80 63.85 63.60 66.60 20,426,221 1,311,097,511 64.187 63.85 63.80 63.85 63.60 66.60 20,426,221 64.187 -4.13%
2026-01-07 0 66.60 66.60 66.65 65.40 67.45 9,423,137 623,959,749 66.216 66.60 66.60 66.65 65.40 67.45 9,423,137 66.216 -0.75%
2026-01-06 0 67.10 67.05 67.10 65.75 69.95 16,423,334 1,098,905,906 66.911 67.10 67.05 67.10 65.75 69.95 16,423,334 66.911 -0.96%
2026-01-05 0 67.75 67.70 67.75 66.45 68.10 8,289,069 559,562,146 67.506 67.75 67.70 67.75 66.45 68.10 8,289,069 67.506 3.36%
2025-12-31 0 65.55 65.50 65.55 64.60 66.95 5,773,460 378,903,913 65.629 65.55 65.50 65.55 64.60 66.95 5,773,460 65.629 1.16%
2025-12-30 0 64.80 64.80 64.85 63.05 65.35 8,157,192 528,426,068 64.780 64.80 64.80 64.85 63.05 65.35 8,157,192 64.780 2.21%
2025-12-29 0 63.40 63.35 63.40 63.25 66.30 14,935,524 961,610,596 64.384 63.40 63.35 63.40 63.25 66.30 14,935,524 64.384 -2.76%
2025-12-24 0 65.20 65.20 65.30 64.95 66.30 3,149,812 206,493,146 65.557 65.20 65.20 65.30 64.95 66.30 3,149,812 65.557 -0.08%
2025-12-23 0 65.25 65.20 65.25 64.80 65.75 3,154,840 205,803,907 65.234 65.25 65.20 65.25 64.80 65.75 3,154,840 65.234 0.23%
2025-12-22 0 65.10 65.05 65.10 65.00 66.50 4,717,228 308,978,097 65.500 65.10 65.05 65.10 65.00 66.50 4,717,228 65.500 0.15%
2025-12-19 0 65.00 65.00 65.05 64.65 65.85 7,970,110 519,028,196 65.122 65.00 65.00 65.05 64.65 65.85 7,970,110 65.122 -0.54%
2025-12-18 0 65.35 65.30 65.35 64.50 66.55 7,050,390 459,608,568 65.189 65.35 65.30 65.35 64.50 66.55 7,050,390 65.189 -1.80%
2025-12-17 0 66.55 66.45 66.55 65.50 66.85 8,014,368 530,516,571 66.196 66.55 66.45 66.55 65.50 66.85 8,014,368 66.196 1.45%
2025-12-16 0 65.60 65.50 65.60 64.50 66.70 8,947,585 582,939,015 65.150 65.60 65.50 65.60 64.50 66.70 8,947,585 65.150 -1.20%
2025-12-15 0 66.40 66.40 66.45 66.15 67.40 7,963,567 529,595,190 66.502 66.40 66.40 66.45 66.15 67.40 7,963,567 66.502 -1.56%
2025-12-12 0 67.45 67.45 67.50 66.40 67.85 9,354,577 628,827,784 67.221 67.45 67.45 67.50 66.40 67.85 9,354,577 67.221 1.05%
2025-12-11 0 66.75 66.60 66.75 65.85 68.90 9,162,380 610,877,809 66.672 66.75 66.60 66.75 65.85 68.90 9,162,380 66.672 -1.98%
2025-12-10 0 68.10 68.00 68.10 66.75 68.45 6,977,319 472,076,523 67.659 68.10 68.00 68.10 66.75 68.45 6,977,319 67.659 0.22%
2025-12-09 0 67.95 67.90 67.95 67.10 69.20 7,217,639 490,461,729 67.953 67.95 67.90 67.95 67.10 69.20 7,217,639 67.953 -0.88%
2025-12-08 0 68.55 68.50 68.55 68.35 69.75 5,778,234 398,068,468 68.891 68.55 68.50 68.55 68.35 69.75 5,778,234 68.891 -0.07%
2025-12-05 0 68.60 68.60 68.65 67.35 69.35 10,657,306 731,763,778 68.663 68.60 68.60 68.65 67.35 69.35 10,657,306 68.663 1.18%
2025-12-04 0 67.80 67.75 67.80 66.65 68.50 8,418,576 570,031,799 67.711 67.80 67.75 67.80 66.65 68.50 8,418,576 67.711 1.50%
2025-12-03 0 66.80 66.80 66.85 66.20 68.35 10,353,997 694,939,371 67.118 66.80 66.80 66.85 66.20 68.35 10,353,997 67.118 -1.26%
2025-12-02 0 67.65 67.60 67.65 67.05 68.90 12,266,748 832,843,618 67.894 67.65 67.60 67.65 67.05 68.90 12,266,748 67.894 0.30%
2025-12-01 0 67.45 67.40 67.45 63.75 67.70 20,377,338 1,357,872,752 66.636 67.45 67.40 67.45 63.75 67.70 20,377,338 66.636 6.22%
2025-11-28 0 63.50 63.45 63.50 63.20 64.70 10,403,290 662,598,820 63.691 63.50 63.45 63.50 63.20 64.70 10,403,290 63.691 -1.47%
2025-11-27 0 64.45 64.40 64.45 63.35 65.00 5,581,434 359,897,699 64.481 64.45 64.40 64.45 63.35 65.00 5,581,434 64.481 1.02%
2025-11-26 0 63.80 63.80 63.85 63.65 65.75 11,412,579 734,055,374 64.320 63.80 63.80 63.85 63.65 65.75 11,412,579 64.320 -2.00%
2025-11-25 0 65.10 65.05 65.10 63.85 65.90 10,667,750 693,531,579 65.012 65.10 65.05 65.10 63.85 65.90 10,667,750 65.012 1.48%
2025-11-24 0 64.15 64.10 64.15 63.00 64.35 18,224,107 1,164,425,837 63.895 64.15 64.10 64.15 63.00 64.35 18,224,107 63.895 2.15%
2025-11-21 0 62.80 62.75 62.80 62.00 63.10 13,017,014 814,909,046 62.603 62.80 62.75 62.80 62.00 63.10 13,017,014 62.603 -1.95%
2025-11-20 0 64.05 63.95 64.05 63.50 65.85 12,828,813 825,567,274 64.353 64.05 63.95 64.05 63.50 65.85 12,828,813 64.353 -1.61%
2025-11-19 0 65.10 65.05 65.10 64.50 66.05 10,962,795 713,680,625 65.100 65.10 65.05 65.10 64.50 66.05 10,962,795 65.100 -0.99%
2025-11-18 0 65.75 65.70 65.75 64.70 67.20 18,042,744 1,181,152,155 65.464 65.75 65.70 65.75 64.70 67.20 18,042,744 65.464 -2.30%
2025-11-17 0 67.30 67.25 67.30 67.00 68.95 10,492,199 708,913,318 67.566 67.30 67.25 67.30 67.00 68.95 10,492,199 67.566 -2.53%
2025-11-14 0 69.05 69.00 69.05 68.15 69.45 7,479,150 515,135,995 68.876 69.05 69.00 69.05 68.15 69.45 7,479,150 68.876 -1.29%
2025-11-13 0 69.95 69.90 69.95 68.95 70.60 10,544,416 733,780,357 69.590 69.95 69.90 69.95 68.95 70.60 10,544,416 69.589 -1.41%
2025-11-12 0 70.95 70.95 71.00 69.40 71.60 13,367,234 947,403,970 70.875 70.95 70.95 71.00 69.40 71.60 13,367,234 70.875 2.01%
2025-11-11 0 69.55 69.50 69.55 68.60 71.40 12,746,276 888,451,013 69.703 69.55 69.50 69.55 68.60 71.40 12,746,276 69.703 -0.14%
2025-11-10 0 69.65 69.60 69.65 67.70 69.90 11,747,788 809,573,799 68.913 69.65 69.60 69.65 67.70 69.90 11,747,788 68.913 1.68%
2025-11-07 0 68.50 68.45 68.50 67.65 69.30 13,340,945 910,276,307 68.232 68.50 68.45 68.50 67.65 69.30 13,340,945 68.232 -2.63%
2025-11-06 0 70.35 70.30 70.35 68.45 70.45 11,964,058 831,305,091 69.484 70.35 70.30 70.35 68.45 70.45 11,964,058 69.484 1.59%
2025-11-05 0 69.25 69.25 69.30 67.70 69.40 15,538,535 1,067,362,927 68.691 69.25 69.25 69.30 67.70 69.40 15,538,535 68.691 -1.98%
2025-11-04 0 70.65 70.60 70.65 70.35 73.45 20,296,171 1,445,100,111 71.201 70.65 70.60 70.65 70.35 73.45 20,296,171 71.201 -4.59%
2025-11-03 0 74.05 74.05 74.10 72.75 75.20 14,859,600 1,094,861,405 73.680 74.05 74.05 74.10 72.75 75.20 14,859,600 73.680 -1.53%
2025-10-31 0 75.20 75.20 75.25 75.05 77.55 8,465,867 639,467,217 75.535 75.20 75.20 75.25 75.05 77.55 8,465,867 75.535 -2.27%
2025-10-30 0 76.95 76.90 76.95 75.80 81.75 18,491,043 1,428,716,524 77.265 76.95 76.90 76.95 75.80 81.75 18,491,043 77.265 -4.82%
2025-10-28 0 80.85 80.70 80.85 80.30 82.75 7,419,107 601,184,252 81.032 80.85 80.70 80.85 80.30 82.75 7,419,107 81.032 -0.25%
2025-10-27 0 81.05 81.00 81.05 80.55 82.50 6,603,311 536,657,192 81.271 81.05 81.00 81.05 80.55 82.50 6,603,311 81.271 1.38%
2025-10-24 0 79.95 79.90 79.95 78.80 80.35 7,080,552 563,959,045 79.649 79.95 79.90 79.95 78.80 80.35 7,080,552 79.649 1.78%
2025-10-23 0 78.55 78.50 78.55 77.30 79.65 5,693,969 444,634,784 78.089 78.55 78.50 78.55 77.30 79.65 5,693,969 78.089 -1.38%
2025-10-22 0 79.65 79.65 79.70 78.65 80.95 4,515,682 359,584,408 79.630 79.65 79.65 79.70 78.65 80.95 4,515,682 79.630 -1.55%
2025-10-21 0 80.90 80.85 80.90 80.15 82.90 12,017,746 982,035,096 81.715 80.90 80.85 80.90 80.15 82.90 12,017,746 81.715 2.93%
2025-10-20 0 78.60 78.55 78.60 77.70 79.80 7,889,151 620,540,808 78.658 78.60 78.55 78.60 77.70 79.80 7,889,151 78.657 3.15%
2025-10-17 0 76.20 76.15 76.20 75.75 80.60 10,442,533 803,979,577 76.991 76.20 76.15 76.20 75.75 80.60 10,442,533 76.991 -5.16%
2025-10-16 0 80.35 80.30 80.35 79.00 81.20 7,008,486 561,220,498 80.077 80.35 80.30 80.35 79.00 81.20 7,008,486 80.077 1.01%
2025-10-15 0 79.55 79.50 79.55 77.75 80.30 10,146,997 803,560,959 79.192 79.55 79.50 79.55 77.75 80.30 10,146,997 79.192 3.24%
2025-10-14 0 77.05 77.00 77.05 76.25 81.70 13,613,629 1,065,316,937 78.254 77.05 77.00 77.05 76.25 81.70 13,613,629 78.254 -3.63%
2025-10-13 0 79.95 79.90 79.95 77.20 82.30 22,116,176 1,762,752,347 79.704 79.95 79.90 79.95 77.20 82.30 22,116,176 79.704 -5.50%
2025-10-10 0 84.60 84.55 84.60 84.30 87.90 13,118,009 1,117,480,657 85.187 84.60 84.55 84.60 84.30 87.90 13,118,009 85.187 -3.75%
2025-10-09 0 87.90 87.85 87.90 87.60 91.10 9,034,326 804,120,439 89.007 87.90 87.85 87.90 87.60 91.10 9,034,326 89.007 -1.35%
2025-10-08 0 89.10 89.10 89.15 86.90 89.60 5,009,887 442,571,590 88.340 89.10 89.10 89.15 86.90 89.60 5,009,887 88.340 -0.61%
2025-10-06 0 89.65 89.50 89.65 88.75 90.35 1,740,199 156,176,368 89.746 89.65 89.50 89.65 88.75 90.35 1,740,199 89.746 -0.94%
2025-10-03 0 90.50 90.45 90.50 89.15 90.55 2,454,828 220,501,712 89.824 90.50 90.45 90.50 89.15 90.55 2,454,828 89.824 -0.44%
2025-10-02 0 90.90 90.85 90.90 88.95 91.40 6,244,890 565,018,984 90.477 90.90 90.85 90.90 88.95 91.40 6,244,890 90.477 0.50%
2025-09-30 0 90.45 90.40 90.45 85.70 90.80 15,395,745 1,376,207,147 89.389 90.45 90.40 90.45 85.70 90.80 15,395,745 89.389 5.60%
2025-09-29 0 85.65 85.50 85.65 84.85 87.20 6,950,659 596,045,288 85.754 85.65 85.50 85.65 84.85 87.20 6,950,659 85.754 0.76%
2025-09-26 0 85.00 84.95 85.00 84.10 88.00 10,212,678 876,249,246 85.800 85.00 84.95 85.00 84.10 88.00 10,212,678 85.800 -2.07%
2025-09-25 0 86.80 86.80 86.85 85.20 88.20 10,370,819 903,592,656 87.128 86.80 86.80 86.85 85.20 88.20 10,370,819 87.128 0.75%
2025-09-24 0 86.15 86.10 86.15 82.50 86.70 8,479,809 722,282,011 85.177 86.15 86.10 86.15 82.50 86.70 8,479,809 85.177 1.53%
2025-09-23 0 84.85 84.80 84.85 83.10 88.35 12,206,913 1,033,125,200 84.634 84.85 84.80 84.85 83.10 88.35 12,206,913 84.634 -2.53%
2025-09-22 0 87.05 87.05 87.10 81.60 87.70 23,411,266 2,013,541,323 86.007 87.05 87.05 87.10 81.60 87.70 23,411,266 86.007 6.74%
2025-09-19 0 81.55 81.50 81.55 80.60 83.15 11,334,330 924,990,170 81.610 81.55 81.50 81.55 80.60 83.15 11,334,330 81.610 -0.43%
2025-09-18 0 81.90 81.80 81.90 80.35 85.20 14,102,430 1,166,037,486 82.683 81.90 81.80 81.90 80.35 85.20 14,102,430 82.683 -1.50%
2025-09-17 0 83.15 83.10 83.15 80.00 83.30 11,972,635 988,590,080 82.571 83.15 83.10 83.15 80.00 83.30 11,972,635 82.571 3.87%
2025-09-16 0 80.05 80.00 80.05 79.15 81.60 6,937,222 555,595,430 80.089 80.05 80.00 80.05 79.15 81.60 6,937,222 80.089 -0.56%
2025-09-15 0 80.50 80.40 80.50 79.95 82.15 7,428,664 601,074,410 80.913 80.50 80.40 80.50 79.95 82.15 7,428,664 80.913 -1.11%
2025-09-12 0 81.40 81.35 81.40 80.90 83.00 8,138,970 664,700,694 81.669 81.40 81.35 81.40 80.90 83.00 8,138,970 81.669 -0.79%
2025-09-11 0 82.05 82.05 82.10 79.40 82.45 8,024,191 653,388,847 81.427 82.05 82.05 82.10 79.40 82.45 8,024,191 81.427 0.92%
2025-09-10 0 81.30 81.25 81.30 78.50 82.00 11,634,149 937,513,821 80.583 81.30 81.25 81.30 78.50 82.00 11,634,149 80.583 3.04%
2025-09-09 0 78.90 78.85 78.90 78.40 81.30 8,523,096 672,305,235 78.880 78.90 78.85 78.90 78.40 81.30 8,523,096 78.880 -2.23%
2025-09-08 0 80.70 80.65 80.70 78.55 81.20 10,893,873 872,050,114 80.050 80.70 80.65 80.70 78.55 81.20 10,893,873 80.050 1.13%
2025-09-05 0 79.80 79.75 79.80 77.70 80.25 10,093,942 800,761,180 79.331 79.80 79.75 79.80 77.70 80.25 10,093,942 79.331 2.70%
2025-09-04 0 77.70 77.65 77.70 76.60 80.60 9,748,264 762,949,163 78.265 77.70 77.65 77.70 76.60 80.60 9,748,264 78.265 -1.40%
2025-09-03 0 78.80 78.75 78.80 78.30 80.20 7,572,607 597,190,579 78.862 78.80 78.75 78.80 78.30 80.20 7,572,607 78.862 -0.94%
2025-09-02 0 79.55 79.50 79.55 79.15 83.60 13,026,459 1,043,965,144 80.142 79.55 79.50 79.55 79.15 83.60 13,026,459 80.142 -3.81%
2025-09-01 0 82.70 82.65 82.70 81.55 84.15 7,337,693 605,793,685 82.559 82.70 82.65 82.70 81.55 84.15 7,337,693 82.559 -0.66%
2025-08-29 0 83.25 83.20 83.25 81.90 85.15 11,115,938 929,397,647 83.610 83.25 83.20 83.25 81.90 85.15 11,115,938 83.609 -1.25%
2025-08-28 0 84.30 84.25 84.30 81.80 84.40 12,093,273 1,008,503,194 83.394 84.30 84.25 84.30 81.80 84.40 12,093,273 83.394 0.84%
2025-08-27 0 83.60 83.50 83.60 82.80 86.60 12,996,761 1,095,014,763 84.253 83.60 83.50 83.60 82.80 86.60 12,996,761 84.253 -1.88%
2025-08-26 0 85.20 85.20 85.25 82.00 87.60 15,618,721 1,334,559,666 85.446 85.20 85.20 85.25 82.00 87.60 15,618,721 85.446 1.85%
2025-08-25 0 83.65 83.60 83.65 81.75 84.60 15,094,545 1,260,727,708 83.522 83.65 83.60 83.65 81.75 84.60 15,094,545 83.522 3.08%
2025-08-22 0 81.15 81.10 81.15 79.10 82.00 14,088,054 1,142,091,289 81.068 81.15 81.10 81.15 79.10 82.00 14,088,054 81.068 2.40%
2025-08-21 0 79.25 79.25 79.30 78.15 82.65 18,224,183 1,453,425,924 79.753 79.25 79.25 79.30 78.15 82.65 18,224,183 79.753 -3.65%
2025-08-20 0 82.25 82.20 82.25 74.40 82.60 32,322,448 2,597,390,935 80.359 82.25 82.20 82.25 74.40 82.60 32,322,448 80.359 9.74%
2025-08-19 0 74.95 74.90 74.95 74.80 76.35 8,551,465 644,855,786 75.409 74.95 74.90 74.95 74.80 76.35 8,551,465 75.409 -0.60%
2025-08-18 0 75.40 75.35 75.40 74.00 77.40 19,527,191 1,467,586,782 75.156 75.40 75.35 75.40 74.00 77.40 19,527,191 75.156 -2.46%
2025-08-15 0 77.30 77.25 77.30 76.55 79.20 14,262,707 1,100,797,459 77.180 77.30 77.25 77.30 76.55 79.20 14,262,707 77.180 -2.83%
2025-08-14 0 79.55 79.50 79.55 79.20 81.90 9,730,281 779,915,814 80.154 79.55 79.50 79.55 79.20 81.90 9,730,281 80.153 -2.51%
2025-08-13 0 81.60 81.60 81.65 78.00 81.95 15,387,527 1,243,957,335 80.842 81.60 81.60 81.65 78.00 81.95 15,387,527 80.842 5.36%
2025-08-12 0 77.45 77.40 77.45 76.25 77.65 5,107,575 394,525,701 77.243 77.45 77.40 77.45 76.25 77.65 5,107,575 77.243 0.52%
2025-08-11 0 77.05 76.90 77.05 76.05 77.65 6,371,148 489,746,371 76.869 77.05 76.90 77.05 76.05 77.65 6,371,148 76.869 1.38%
2025-08-08 0 76.00 76.00 76.05 75.50 77.20 5,277,558 401,490,287 76.075 76.00 76.00 76.05 75.50 77.20 5,277,558 76.075 -0.98%
2025-08-07 0 76.75 76.70 76.75 75.65 79.65 14,798,677 1,142,930,853 77.232 76.75 76.70 76.75 75.65 79.65 14,798,677 77.232 3.30%
2025-08-06 0 74.30 74.25 74.30 74.05 76.65 9,593,512 720,519,310 75.105 74.30 74.25 74.30 74.05 76.65 9,593,512 75.105 -0.47%
2025-08-05 0 74.65 74.60 74.65 73.55 74.95 5,724,367 426,205,004 74.455 74.65 74.60 74.65 73.55 74.95 5,724,367 74.455 1.50%
2025-08-04 0 73.55 73.50 73.55 70.50 73.95 5,829,167 425,614,142 73.015 73.55 73.50 73.55 70.50 73.95 5,829,167 73.015 2.37%
2025-08-01 0 71.85 71.80 71.85 71.65 73.85 11,165,598 807,388,624 72.310 71.85 71.80 71.85 71.65 73.85 11,165,598 72.310 -1.78%
2025-07-31 0 73.15 73.10 73.15 73.00 74.40 7,732,047 568,713,625 73.553 73.15 73.10 73.15 73.00 74.40 7,732,047 73.553 -1.01%
2025-07-30 0 73.90 73.80 73.90 73.75 76.95 12,721,204 951,754,902 74.816 73.90 73.80 73.90 73.75 76.95 12,721,204 74.816 -4.83%
2025-07-29 0 77.65 77.60 77.65 74.90 77.75 6,913,539 527,409,910 76.287 77.65 77.60 77.65 74.90 77.75 6,913,539 76.287 1.17%
2025-07-28 0 76.75 76.70 76.75 76.25 78.15 5,221,838 402,354,399 77.052 76.75 76.70 76.75 76.25 78.15 5,221,838 77.052 0.13%
2025-07-25 0 76.65 76.55 76.65 76.00 77.40 5,632,456 431,294,569 76.573 76.65 76.55 76.65 76.00 77.40 5,632,456 76.573 -0.33%
2025-07-24 0 76.90 76.90 76.95 74.60 77.15 9,167,966 699,967,759 76.349 76.90 76.90 76.95 74.60 77.15 9,167,966 76.349 2.53%
2025-07-23 0 75.00 75.00 75.05 73.30 75.30 10,539,828 782,718,534 74.263 75.00 75.00 75.05 73.30 75.30 10,539,828 74.263 0.67%
2025-07-22 0 74.50 74.40 74.50 73.70 75.90 10,994,359 818,246,461 74.424 74.50 74.40 74.50 73.70 75.90 10,994,359 74.424 -1.52%
2025-07-21 0 75.65 75.60 75.65 75.30 77.05 5,691,337 431,319,266 75.785 75.65 75.60 75.65 75.30 77.05 5,691,337 75.785 -0.79%
2025-07-18 0 76.25 76.20 76.25 74.55 77.45 7,960,209 602,843,938 75.732 76.25 76.20 76.25 74.55 77.45 7,960,209 75.732 -0.33%
2025-07-17 0 76.50 76.40 76.50 74.95 77.30 5,517,019 421,151,883 76.337 76.50 76.40 76.50 74.95 77.30 5,517,019 76.337 1.06%
2025-07-16 0 75.70 75.65 75.70 75.35 77.50 7,072,978 537,604,151 76.008 75.70 75.65 75.70 75.35 77.50 7,072,978 76.008 -0.26%
2025-07-15 0 75.90 75.85 75.90 74.30 77.60 9,370,714 708,288,126 75.585 75.90 75.85 75.90 74.30 77.60 9,370,714 75.585 1.88%
2025-07-14 0 74.50 74.45 74.50 73.15 74.90 6,020,048 446,576,428 74.182 74.50 74.45 74.50 73.15 74.90 6,020,048 74.182 -0.13%
2025-07-11 0 74.60 74.55 74.60 74.35 77.20 12,597,738 951,822,075 75.555 74.60 74.55 74.60 74.35 77.20 12,597,738 75.555 -1.13%
2025-07-10 0 75.45 75.40 75.45 72.80 76.15 17,705,109 1,327,375,324 74.971 75.45 75.40 75.45 72.80 76.15 17,705,109 74.971 6.12%
2025-07-09 0 71.10 71.05 71.10 70.00 72.20 6,325,059 450,499,195 71.225 71.10 71.05 71.10 70.00 72.20 6,325,059 71.225 -0.14%
2025-07-08 0 71.20 71.15 71.20 68.05 72.40 12,228,552 868,473,606 71.020 71.20 71.15 71.20 68.05 72.40 12,228,552 71.020 3.94%
2025-07-07 0 68.50 68.35 68.50 66.40 68.65 7,085,988 479,579,293 67.680 68.50 68.35 68.50 66.40 68.65 7,085,988 67.680 -0.58%
2025-07-04 0 68.90 68.85 68.90 67.95 71.05 10,415,806 718,116,538 68.945 68.90 68.85 68.90 67.95 71.05 10,415,806 68.945 -2.55%
2025-07-03 0 70.70 70.65 70.70 67.80 71.30 13,998,617 980,505,789 70.043 70.70 70.65 70.70 67.80 71.30 13,998,617 70.043 4.66%
2025-07-02 0 67.55 67.50 67.55 67.15 70.50 10,548,216 717,121,937 67.985 67.55 67.50 67.55 67.15 70.50 10,548,216 67.985 -2.60%
2025-06-30 0 69.35 69.30 69.35 68.75 70.80 14,886,217 1,039,415,075 69.824 69.35 69.30 69.35 68.75 70.80 14,886,217 69.824 1.02%
2025-06-27 0 68.65 68.60 68.65 68.40 70.50 14,130,327 980,867,418 69.416 68.65 68.60 68.65 68.40 70.50 14,130,327 69.416 0.66%
2025-06-26 0 68.20 68.15 68.20 67.30 69.50 9,285,478 635,904,323 68.484 68.20 68.15 68.20 67.30 69.50 9,285,478 68.484 -0.29%
2025-06-25 0 68.40 68.35 68.40 67.50 68.65 9,161,862 623,740,749 68.080 68.40 68.35 68.40 67.50 68.65 9,161,862 68.080 1.18%
2025-06-24 0 67.60 67.55 67.60 65.35 68.30 14,114,375 951,112,431 67.386 67.60 67.55 67.60 65.35 68.30 14,114,375 67.386 3.52%
2025-06-23 0 65.30 65.30 65.35 62.70 65.50 12,931,848 830,697,875 64.237 65.30 65.30 65.35 62.70 65.50 12,931,848 64.237 0.23%
2025-06-20 0 65.15 65.15 65.20 63.40 67.50 19,014,241 1,241,876,832 65.313 65.15 65.15 65.20 63.40 67.50 19,014,241 65.313 3.99%
2025-06-19 0 62.65 62.60 62.65 62.35 66.55 13,812,603 877,851,389 63.554 62.65 62.60 62.65 62.35 66.55 13,812,603 63.554 -4.28%
2025-06-18 0 65.45 65.45 65.50 63.50 65.80 11,416,221 737,756,304 64.624 65.45 65.45 65.50 63.50 65.80 11,416,221 64.624 -0.61%
2025-06-17 0 65.85 65.80 65.85 63.95 66.95 12,886,182 846,641,139 65.702 65.85 65.80 65.85 63.95 66.95 12,886,182 65.701 2.73%
2025-06-16 0 64.10 64.05 64.10 62.70 64.50 8,711,367 555,508,793 63.768 64.10 64.05 64.10 62.70 64.50 8,711,367 63.768 1.02%
2025-06-13 0 63.45 63.40 63.45 63.15 67.15 14,856,186 952,271,321 64.099 63.45 63.40 63.45 63.15 67.15 14,856,186 64.099 -5.01%
2025-06-12 0 66.80 66.80 66.85 64.65 67.35 12,953,031 861,263,600 66.491 66.80 66.80 66.85 64.65 67.35 12,953,031 66.491 2.14%
2025-06-11 0 65.40 65.35 65.40 64.85 67.30 10,022,640 659,049,355 65.756 65.40 65.35 65.40 64.85 67.30 10,022,640 65.756 0.15%
2025-06-10 0 65.30 65.25 65.30 64.10 66.10 13,515,366 881,241,115 65.203 65.30 65.25 65.30 64.10 66.10 13,515,366 65.203 0.15%
2025-06-09 0 65.20 65.15 65.20 62.60 65.20 19,111,797 1,229,191,906 64.316 65.20 65.15 65.20 62.60 65.20 19,111,797 64.316 4.91%
2025-06-06 0 62.15 62.10 62.15 61.30 63.75 18,389,624 1,140,190,226 62.002 62.15 62.10 62.15 61.30 63.75 18,389,624 62.002 -1.82%
2025-06-05 0 63.30 63.25 63.30 60.25 63.35 20,369,648 1,273,155,263 62.503 63.30 63.25 63.30 60.25 63.35 20,369,648 62.503 5.56%
2025-06-04 0 60.50 60.45 60.50 59.80 61.25 8,342,212 504,653,187 60.494 59.97 59.92 59.97 59.27 60.71 8,416,219 59.962 0.41%
2025-06-03 0 60.25 60.20 60.25 59.65 60.85 8,953,910 538,318,787 60.121 59.72 59.67 59.72 59.13 60.31 9,033,344 59.592 0.92%
2025-06-02 0 59.70 59.65 59.70 58.70 59.90 7,931,567 470,647,038 59.339 59.18 59.13 59.18 58.18 59.37 8,001,931 58.817 -1.16%
2025-05-30 0 60.40 60.40 60.45 59.80 61.60 18,121,223 1,095,010,238 60.427 59.87 59.87 59.92 59.27 61.06 18,281,984 59.896 -4.66%
2025-05-29 0 63.35 63.30 63.35 60.90 63.90 17,454,687 1,095,595,129 62.768 62.79 62.74 62.79 60.36 63.34 17,609,534 62.216 4.54%
2025-05-28 0 60.60 60.55 60.60 59.80 61.45 10,659,347 641,888,083 60.218 60.07 60.02 60.07 59.27 60.91 10,753,910 59.689 -0.57%
2025-05-27 0 60.95 60.90 60.95 60.15 62.00 6,687,864 406,684,720 60.809 60.41 60.36 60.41 59.62 61.45 6,747,195 60.275 -0.33%
2025-05-26 0 61.15 61.10 61.15 60.40 61.90 11,065,162 675,808,175 61.075 60.61 60.56 60.61 59.87 61.36 11,163,325 60.538 -1.69%
2025-05-23 0 62.20 62.20 62.25 61.80 63.65 7,929,415 494,799,274 62.401 61.65 61.65 61.70 61.26 63.09 7,999,760 61.852 -1.03%
2025-05-22 0 62.85 62.80 62.85 62.40 64.15 9,020,476 567,793,575 62.945 62.30 62.25 62.30 61.85 63.59 9,100,500 62.391 -1.95%
2025-05-21 0 64.10 64.05 64.10 63.30 64.70 7,421,099 474,984,677 64.005 63.54 63.49 63.54 62.74 64.13 7,486,935 63.442 1.26%
2025-05-20 0 63.30 63.30 63.35 62.75 64.65 8,221,461 521,997,900 63.492 62.74 62.74 62.79 62.20 64.08 8,294,397 62.934 -0.55%
2025-05-19 0 63.65 63.60 63.65 62.15 65.25 14,119,527 893,350,613 63.271 63.09 63.04 63.09 61.60 64.68 14,244,787 62.714 -3.27%
2025-05-16 0 65.80 65.75 65.80 64.80 66.15 6,430,949 421,751,049 65.582 65.22 65.17 65.22 64.23 65.57 6,488,001 65.005 -0.60%
2025-05-15 0 66.20 66.15 66.20 65.60 68.45 11,917,687 793,725,019 66.601 65.62 65.57 65.62 65.02 67.85 12,023,414 66.015 -3.29%
2025-05-14 0 68.45 68.40 68.45 67.25 69.80 10,156,178 696,194,004 68.549 67.85 67.80 67.85 66.66 69.19 10,246,277 67.946 0.22%
2025-05-13 0 68.30 68.25 68.30 68.15 73.25 25,413,320 1,775,189,449 69.853 67.70 67.65 67.70 67.55 72.61 25,638,772 69.238 -7.64%
2025-05-12 0 73.95 73.95 74.00 66.20 76.45 39,513,826 2,828,429,361 71.581 73.30 73.30 73.35 65.62 75.78 39,864,369 70.951 14.83%
2025-05-09 0 64.40 64.35 64.40 63.60 66.00 8,036,316 516,925,791 64.324 63.83 63.78 63.83 63.04 65.42 8,107,609 63.758 -2.28%
2025-05-08 0 65.90 65.85 65.90 65.00 67.00 5,402,599 356,309,606 65.952 65.32 65.27 65.32 64.43 66.41 5,450,528 65.372 0.38%
2025-05-07 0 65.65 65.65 65.90 65.45 69.30 11,896,203 796,052,494 66.917 65.07 65.07 65.32 64.87 68.69 12,001,739 66.328 -0.30%
2025-05-06 0 65.85 65.80 65.85 64.85 67.45 13,040,431 854,053,250 65.493 65.27 65.22 65.27 64.28 66.86 13,156,118 64.917 -2.95%
2025-05-02 0 67.85 67.80 67.85 64.10 68.80 8,058,467 545,881,393 67.740 67.25 67.20 67.25 63.54 68.20 8,129,957 67.144 3.59%
2025-04-30 0 65.50 65.45 65.50 64.10 66.20 7,225,780 470,045,088 65.051 64.92 64.87 64.92 63.54 65.62 7,289,883 64.479 -0.08%
2025-04-29 0 65.55 65.50 65.55 63.70 65.70 5,371,649 348,502,974 64.878 64.97 64.92 64.97 63.14 65.12 5,419,303 64.308 1.86%
2025-04-28 0 64.35 64.30 64.35 63.75 65.55 5,914,638 381,660,310 64.528 63.78 63.73 63.78 63.19 64.97 5,967,109 63.961 -1.08%
2025-04-25 0 65.05 65.05 65.10 64.60 66.55 8,655,406 568,640,959 65.698 64.48 64.48 64.53 64.03 65.96 8,732,192 65.120 1.56%
2025-04-24 0 64.05 64.00 64.05 62.95 65.80 7,638,898 488,441,046 63.941 63.49 63.44 63.49 62.40 65.22 7,706,666 63.379 -2.14%
2025-04-23 0 65.45 65.40 65.45 64.40 67.50 13,067,783 854,369,934 65.380 64.87 64.82 64.87 63.83 66.91 13,183,713 64.805 4.05%
2025-04-22 0 62.90 62.90 62.95 60.00 63.25 12,515,606 778,800,709 62.226 62.35 62.35 62.40 59.47 62.69 12,626,637 61.679 3.03%
2025-04-17 0 61.05 61.00 61.05 59.70 61.85 11,714,317 711,163,668 60.709 60.51 60.46 60.51 59.18 61.31 11,818,239 60.175 0.00%
2025-04-16 0 61.05 61.05 61.10 60.30 63.40 14,595,629 895,503,090 61.354 60.51 60.51 60.56 59.77 62.84 14,725,113 60.815 -4.76%
2025-04-15 0 64.10 64.05 64.10 63.40 65.75 10,586,787 680,513,380 64.280 63.54 63.49 63.54 62.84 65.17 10,680,707 63.714 -2.36%
2025-04-14 0 65.65 65.60 65.65 65.10 70.05 19,732,575 1,319,301,031 66.859 65.07 65.02 65.07 64.53 69.43 19,907,631 66.271 0.15%
2025-04-11 0 65.55 65.55 65.60 60.05 66.10 29,471,168 1,884,927,911 63.958 64.97 64.97 65.02 59.52 65.52 29,732,618 63.396 5.39%
2025-04-10 0 62.20 62.20 62.25 61.65 68.40 33,613,114 2,170,120,826 64.562 61.65 61.65 61.70 61.11 67.80 33,911,309 63.994 5.42%
2025-04-09 0 59.00 58.95 59.00 51.20 60.15 32,797,286 1,844,251,127 56.232 58.48 58.43 58.48 50.75 59.62 33,088,244 55.737 4.33%
2025-04-08 0 56.55 56.50 56.55 52.85 57.50 31,267,727 1,739,318,180 55.627 56.05 56.00 56.05 52.39 56.99 31,545,115 55.137 2.08%
2025-04-07 0 55.40 55.40 55.45 54.85 60.45 55,236,666 3,152,438,785 57.072 54.91 54.91 54.96 54.37 59.92 55,726,692 56.570 -20.46%
2025-04-03 0 69.65 69.60 69.65 67.70 72.00 31,154,318 2,158,154,019 69.273 69.04 68.99 69.04 67.10 71.37 31,430,700 68.664 -6.64%
2025-04-02 0 74.60 74.60 74.70 72.35 76.95 17,151,142 1,291,427,708 75.297 73.94 73.94 74.04 71.71 76.27 17,303,297 74.635 2.83%
2025-04-01 0 72.55 72.50 72.55 71.20 74.70 13,849,416 1,013,717,052 73.196 71.91 71.86 71.91 70.57 74.04 13,972,280 72.552 1.68%
2025-03-31 0 71.35 71.35 71.40 70.20 73.10 13,448,944 961,368,534 71.483 70.72 70.72 70.77 69.58 72.46 13,568,255 70.854 -2.06%
2025-03-28 0 72.85 72.85 72.90 72.35 76.20 13,351,886 977,355,459 73.200 72.21 72.21 72.26 71.71 75.53 13,470,336 72.556 -3.45%
2025-03-27 0 75.45 75.35 75.45 72.70 76.60 14,896,264 1,116,201,206 74.932 74.79 74.69 74.79 72.06 75.93 15,028,415 74.273 0.27%
2025-03-26 0 75.25 75.20 75.25 74.60 77.30 17,991,058 1,355,236,075 75.328 74.59 74.54 74.59 73.94 76.62 18,150,664 74.666 -2.21%
2025-03-25 0 76.95 76.85 76.95 75.80 84.00 36,662,818 2,862,697,873 78.082 76.27 76.17 76.27 75.13 83.26 36,988,068 77.395 -10.05%
2025-03-24 0 85.55 85.55 85.60 83.20 85.75 13,605,320 1,150,316,355 84.549 84.80 84.80 84.85 82.47 85.00 13,726,018 83.806 1.12%
2025-03-21 0 84.60 84.55 84.60 84.20 88.15 13,756,646 1,172,261,462 85.214 83.86 83.81 83.86 83.46 87.37 13,878,687 84.465 -2.03%
2025-03-20 0 86.35 86.30 86.35 85.40 88.35 9,688,746 839,746,285 86.672 85.59 85.54 85.59 84.65 87.57 9,774,699 85.910 -2.43%
2025-03-19 0 88.50 88.45 88.50 87.50 90.75 9,595,365 855,507,489 89.158 87.72 87.67 87.72 86.73 89.95 9,680,489 88.374 0.06%
2025-03-18 0 88.45 88.40 88.45 86.00 88.55 10,000,306 878,383,836 87.836 87.67 87.62 87.67 85.24 87.77 10,089,023 87.063 3.33%
2025-03-17 0 85.60 85.60 85.65 84.10 87.80 10,822,897 921,848,026 85.176 84.85 84.85 84.90 83.36 87.03 10,918,911 84.427 -0.93%
2025-03-14 0 86.40 86.40 86.45 85.05 88.15 8,644,850 749,997,285 86.757 85.64 85.64 85.69 84.30 87.37 8,721,542 85.994 0.23%
2025-03-13 0 86.20 86.15 86.20 84.40 88.65 8,628,342 740,871,749 85.865 85.44 85.39 85.44 83.66 87.87 8,704,887 85.110 -1.03%
2025-03-12 0 87.10 87.10 87.15 86.05 91.60 10,301,321 907,927,362 88.137 86.33 86.33 86.38 85.29 90.79 10,392,708 87.362 -1.25%
2025-03-11 0 88.20 88.15 88.20 83.20 88.70 12,545,102 1,085,742,258 86.547 87.42 87.37 87.42 82.47 87.92 12,656,395 85.786 0.46%
2025-03-10 0 87.80 87.80 87.85 85.85 89.70 12,019,019 1,051,625,352 87.497 87.03 87.03 87.08 85.10 88.91 12,125,645 86.727 -2.44%
2025-03-07 0 90.00 90.00 90.05 89.15 93.00 11,911,857 1,080,691,246 90.724 89.21 89.21 89.26 88.37 92.18 12,017,532 89.926 -3.28%
2025-03-06 0 93.05 93.00 93.05 89.55 96.15 16,399,995 1,524,680,000 92.968 92.23 92.18 92.23 88.76 95.30 16,545,486 92.151 4.37%
2025-03-05 0 89.15 89.10 89.15 85.65 89.60 10,583,859 933,822,043 88.231 88.37 88.32 88.37 84.90 88.81 10,677,753 87.455 3.24%
2025-03-04 0 86.35 86.25 86.35 80.10 87.40 14,480,195 1,229,279,970 84.894 85.59 85.49 85.59 79.40 86.63 14,608,655 84.147 2.01%
2025-03-03 0 84.65 84.60 84.65 83.00 88.35 17,814,081 1,511,275,539 84.836 83.91 83.86 83.91 82.27 87.57 17,972,117 84.090 -2.31%
2025-02-28 0 86.65 86.45 86.65 85.80 93.30 23,400,583 2,056,413,266 87.879 85.89 85.69 85.89 85.05 92.48 23,608,179 87.106 -7.72%
2025-02-27 0 93.90 93.85 93.90 89.40 94.90 18,019,520 1,671,159,996 92.742 93.07 93.02 93.07 88.61 94.07 18,179,378 91.926 2.96%
2025-02-26 0 91.20 91.10 91.20 89.85 92.65 10,090,186 921,668,955 91.343 90.40 90.30 90.40 89.06 91.84 10,179,700 90.540 0.72%
2025-02-25 0 90.55 90.55 90.65 85.05 93.05 18,090,002 1,634,677,787 90.364 89.75 89.75 89.85 84.30 92.23 18,250,486 89.569 1.74%
2025-02-24 0 89.00 89.00 89.05 86.80 91.50 17,091,397 1,517,415,282 88.782 88.22 88.22 88.27 86.04 90.70 17,243,022 88.002 -2.79%
2025-02-21 0 91.55 91.50 91.55 88.80 92.30 14,226,311 1,296,270,686 91.118 90.74 90.70 90.74 88.02 91.49 14,352,518 90.317 1.38%
2025-02-20 0 90.30 90.25 90.30 89.10 93.40 15,459,743 1,407,491,863 91.042 89.51 89.46 89.51 88.32 92.58 15,596,893 90.242 -0.50%
2025-02-19 0 90.75 90.70 90.75 85.00 90.80 17,510,846 1,566,785,507 89.475 89.95 89.90 89.95 84.25 90.00 17,666,192 88.688 5.40%
2025-02-18 0 86.10 86.05 86.10 84.25 87.10 15,082,574 1,293,796,963 85.781 85.34 85.29 85.34 83.51 86.33 15,216,378 85.027 1.95%
2025-02-17 0 84.45 84.40 84.45 82.40 86.90 24,062,254 2,023,102,771 84.078 83.71 83.66 83.71 81.68 86.14 24,275,720 83.339 -3.54%
2025-02-14 0 87.55 87.55 87.60 85.75 89.70 27,364,943 2,396,383,907 87.571 86.78 86.78 86.83 85.00 88.91 27,607,708 86.801 0.23%
2025-02-13 0 87.35 87.35 87.40 86.50 93.70 31,995,105 2,884,262,090 90.147 86.58 86.58 86.63 85.74 92.88 32,278,946 89.354 -1.41%
2025-02-12 0 88.60 88.55 88.60 85.80 90.80 22,234,201 1,958,064,239 88.065 87.82 87.77 87.82 85.05 90.00 22,431,449 87.291 4.24%
2025-02-11 0 85.00 84.95 85.00 82.80 90.15 29,263,701 2,523,445,107 86.231 84.25 84.20 84.25 82.07 89.36 29,523,311 85.473 3.03%
2025-02-10 0 82.50 82.50 82.55 79.50 83.00 16,993,505 1,390,732,962 81.839 81.77 81.77 81.82 78.80 82.27 17,144,261 81.119 2.23%
2025-02-07 0 80.70 80.70 80.75 79.55 83.40 26,719,574 2,176,670,425 81.464 79.99 79.99 80.04 78.85 82.67 26,956,614 80.747 1.51%
2025-02-06 0 79.50 79.50 79.55 72.40 80.30 25,110,870 1,966,435,247 78.310 78.80 78.80 78.85 71.76 79.59 25,333,639 77.622 9.88%
2025-02-05 0 72.35 72.35 72.40 70.55 74.85 16,373,732 1,191,792,229 72.787 71.71 71.71 71.76 69.93 74.19 16,518,990 72.147 0.14%
2025-02-04 0 72.25 72.20 72.25 70.50 72.60 10,255,056 736,338,984 71.803 71.61 71.57 71.61 69.88 71.96 10,346,033 71.171 2.85%
2025-02-03 0 70.25 70.20 70.25 67.50 70.45 5,247,592 363,078,197 69.190 69.63 69.58 69.63 66.91 69.83 5,294,145 68.581 1.30%
2025-01-28 0 69.35 69.30 69.35 68.75 70.50 3,942,396 274,430,529 69.610 68.74 68.69 68.74 68.15 69.88 3,977,371 68.998 -1.14%
2025-01-27 0 70.15 70.10 70.15 69.25 73.55 16,030,168 1,133,383,140 70.703 69.53 69.48 69.53 68.64 72.90 16,172,378 70.081 -3.90%
2025-01-24 0 73.00 72.95 73.00 67.95 73.80 17,556,415 1,260,323,005 71.787 72.36 72.31 72.36 67.35 73.15 17,712,165 71.156 7.99%
2025-01-23 0 67.60 67.55 67.60 67.15 69.95 9,100,581 621,340,208 68.275 67.01 66.96 67.01 66.56 69.33 9,181,316 67.674 -3.22%
2025-01-22 0 69.85 69.85 69.90 68.40 71.50 9,436,311 658,199,865 69.752 69.24 69.24 69.29 67.80 70.87 9,520,024 69.138 -0.50%
2025-01-21 0 70.20 70.15 70.20 65.60 70.65 16,169,726 1,112,766,267 68.818 69.58 69.53 69.58 65.02 70.03 16,313,174 68.213 7.26%
2025-01-20 0 65.45 65.40 65.45 63.30 66.35 11,267,166 736,568,593 65.373 64.87 64.82 64.87 62.74 65.77 11,367,122 64.798 4.14%
2025-01-17 0 62.85 62.80 62.85 61.90 64.40 7,799,204 489,417,756 62.752 62.30 62.25 62.30 61.36 63.83 7,868,394 62.200 -0.55%
2025-01-16 0 63.20 63.15 63.20 61.60 64.00 8,372,330 525,410,314 62.756 62.64 62.59 62.64 61.06 63.44 8,446,604 62.204 -0.24%
2025-01-15 0 63.35 63.30 63.35 62.05 63.65 8,822,738 555,046,385 62.911 62.79 62.74 62.79 61.50 63.09 8,901,008 62.358 0.32%
2025-01-14 0 63.15 63.15 63.20 60.70 64.10 9,498,557 597,874,209 62.944 62.59 62.59 62.64 60.17 63.54 9,582,822 62.390 3.69%
2025-01-13 0 60.90 60.90 60.95 59.40 62.25 15,319,479 933,976,380 60.967 60.36 60.36 60.41 58.88 61.70 15,455,384 60.430 -2.87%
2025-01-10 0 62.70 62.70 62.80 61.20 64.45 9,330,798 587,038,009 62.914 62.15 62.15 62.25 60.66 63.88 9,413,575 62.361 1.54%
2025-01-09 0 61.75 61.75 61.80 60.70 63.15 12,097,659 747,478,831 61.787 61.21 61.21 61.26 60.17 62.59 12,204,982 61.244 -0.64%
2025-01-08 0 62.15 62.10 62.15 60.55 67.20 24,431,791 1,528,664,346 62.569 61.60 61.55 61.60 60.02 66.61 24,648,535 62.018 -7.58%
2025-01-07 0 67.25 67.20 67.25 66.05 69.20 8,674,276 585,262,133 67.471 66.66 66.61 66.66 65.47 68.59 8,751,229 66.878 0.90%
2025-01-06 0 66.65 66.65 66.75 66.05 68.60 7,290,210 488,231,350 66.971 66.06 66.06 66.16 65.47 68.00 7,354,884 66.382 -1.19%
2025-01-03 0 67.45 67.40 67.45 64.65 69.45 13,445,082 904,765,956 67.294 66.86 66.81 66.86 64.08 68.84 13,564,359 66.702 2.43%
2025-01-02 0 65.85 65.85 65.90 64.70 68.15 16,197,923 1,065,982,145 65.810 65.27 65.27 65.32 64.13 67.55 16,341,621 65.231 -4.36%
2024-12-31 0 68.85 68.80 68.85 68.60 70.40 4,820,919 334,653,311 69.417 68.24 68.20 68.24 68.00 69.78 4,863,687 68.807 -1.92%
2024-12-30 0 70.20 70.20 70.35 69.55 71.40 11,419,125 805,622,525 70.550 69.58 69.58 69.73 68.94 70.77 11,520,429 69.930 -0.64%
2024-12-27 0 70.65 70.60 70.65 70.00 72.55 11,808,001 840,627,037 71.191 70.03 69.98 70.03 69.38 71.91 11,912,754 70.565 1.00%
2024-12-24 0 69.95 69.90 69.95 67.40 70.45 6,043,784 419,683,121 69.441 69.33 69.29 69.33 66.81 69.83 6,097,401 68.830 1.97%
2024-12-23 0 68.60 68.55 68.60 68.05 73.00 10,810,990 752,876,337 69.640 68.00 67.95 68.00 67.45 72.36 10,906,899 69.028 -4.26%
2024-12-20 0 71.65 71.65 71.75 69.60 72.20 12,376,325 885,626,037 71.558 71.02 71.02 71.12 68.99 71.57 12,486,120 70.929 1.27%
2024-12-19 0 70.75 70.75 70.80 66.40 71.70 15,453,893 1,080,381,251 69.910 70.13 70.13 70.18 65.82 71.07 15,590,991 69.295 4.43%
2024-12-18 0 67.75 67.65 67.75 65.65 67.90 9,943,854 666,913,583 67.068 67.15 67.06 67.15 65.07 67.30 10,032,070 66.478 1.19%
2024-12-17 0 66.95 66.95 67.00 64.75 68.35 10,980,049 733,419,363 66.796 66.36 66.36 66.41 64.18 67.75 11,077,457 66.208 2.29%
2024-12-16 0 65.45 65.45 65.60 64.25 68.45 9,797,013 650,299,055 66.377 64.87 64.87 65.02 63.69 67.85 9,883,926 65.794 -3.04%
2024-12-13 0 67.50 67.45 67.50 64.60 68.65 15,326,426 1,029,841,367 67.194 66.91 66.86 66.91 64.03 68.05 15,462,393 66.603 3.21%
2024-12-12 0 65.40 65.40 65.45 64.55 68.40 9,752,643 645,209,503 66.157 64.82 64.82 64.87 63.98 67.80 9,839,163 65.576 0.54%
2024-12-11 0 65.05 65.00 65.05 64.05 66.15 7,667,406 499,680,453 65.169 64.48 64.43 64.48 63.49 65.57 7,735,427 64.596 -0.08%
2024-12-10 0 65.10 65.10 65.15 65.00 69.30 14,618,681 971,230,512 66.438 64.53 64.53 64.58 64.43 68.69 14,748,369 65.853 -3.12%
2024-12-09 0 67.20 67.15 67.20 61.40 67.40 16,513,042 1,073,890,591 65.033 66.61 66.56 66.61 60.86 66.81 16,659,536 64.461 6.84%
2024-12-06 0 62.90 62.90 62.95 61.20 64.50 13,014,198 812,915,977 62.464 62.35 62.35 62.40 60.66 63.93 13,129,652 61.915 -1.80%
2024-12-05 0 64.05 64.00 64.05 63.40 65.15 11,549,966 742,243,315 64.264 63.49 63.44 63.49 62.84 64.58 11,652,430 63.699 -1.31%
2024-12-04 0 64.90 64.85 64.90 64.30 65.60 10,761,491 699,052,014 64.959 64.33 64.28 64.33 63.73 65.02 10,856,960 64.387 -0.31%
2024-12-03 0 65.10 65.05 65.10 63.40 65.35 11,519,221 743,483,365 64.543 64.53 64.48 64.53 62.84 64.78 11,621,413 63.975 -0.08%
2024-12-02 0 65.15 65.10 65.15 62.65 66.00 16,991,847 1,104,587,737 65.007 64.58 64.53 64.58 62.10 65.42 17,142,588 64.435 3.49%
2024-11-29 0 62.95 62.90 62.95 61.40 64.65 16,367,722 1,029,188,279 62.879 62.40 62.35 62.40 60.86 64.08 16,512,927 62.326 1.78%
2024-11-28 0 61.85 61.80 61.85 60.50 62.95 16,630,089 1,030,659,979 61.976 61.31 61.26 61.31 59.97 62.40 16,777,621 61.431 2.23%
2024-11-27 0 60.50 60.50 60.55 55.95 60.85 11,656,090 686,433,743 58.891 59.97 59.97 60.02 55.46 60.31 11,759,496 58.373 5.40%
2024-11-26 0 57.40 57.40 57.45 56.55 59.70 12,846,424 738,978,596 57.524 56.90 56.90 56.94 56.05 59.18 12,960,390 57.018 -2.55%
2024-11-25 0 58.90 58.90 58.95 57.65 60.45 16,904,110 1,001,061,969 59.220 58.38 58.38 58.43 57.14 59.92 17,054,073 58.699 1.29%
2024-11-22 0 58.15 58.10 58.15 57.20 62.50 29,240,047 1,757,295,387 60.099 57.64 57.59 57.64 56.70 61.95 29,499,447 59.570 2.20%
2024-11-21 0 56.90 56.90 56.95 56.65 58.00 7,812,107 447,091,446 57.231 56.40 56.40 56.45 56.15 57.49 7,881,411 56.727 -0.70%
2024-11-20 0 57.30 57.25 57.30 56.55 58.50 9,261,566 534,601,640 57.723 56.80 56.75 56.80 56.05 57.99 9,343,729 57.215 0.26%
2024-11-19 0 57.15 57.15 57.20 55.10 58.35 12,799,400 728,556,652 56.921 56.65 56.65 56.70 54.62 57.84 12,912,949 56.421 3.25%
2024-11-18 0 55.35 55.30 55.35 54.90 56.90 9,312,945 519,092,729 55.739 54.86 54.81 54.86 54.42 56.40 9,395,564 55.249 0.73%
2024-11-15 0 54.95 54.95 55.05 53.00 57.50 12,861,756 719,485,808 55.940 54.47 54.47 54.57 52.53 56.99 12,975,858 55.448 2.71%
2024-11-14 0 53.50 53.50 53.55 52.95 55.85 10,674,798 577,308,691 54.082 53.03 53.03 53.08 52.48 55.36 10,769,498 53.606 -4.21%
2024-11-13 0 55.85 55.80 55.85 54.40 56.20 10,045,250 557,165,982 55.466 55.36 55.31 55.36 53.92 55.71 10,134,365 54.978 -0.98%
2024-11-12 0 56.40 56.40 56.45 56.10 59.30 19,220,291 1,106,170,727 57.552 55.90 55.90 55.95 55.61 58.78 19,390,802 57.046 -3.84%
2024-11-11 0 58.65 58.65 58.70 54.15 59.40 29,181,981 1,684,551,446 57.726 58.13 58.13 58.18 53.67 58.88 29,440,866 57.218 4.45%
2024-11-08 0 56.15 56.15 56.20 54.00 57.00 18,088,214 1,014,040,475 56.061 55.66 55.66 55.71 53.53 56.50 18,248,682 55.568 3.98%
2024-11-07 0 54.00 53.95 54.00 52.25 54.30 11,861,012 632,776,891 53.349 53.53 53.48 53.53 51.79 53.82 11,966,236 52.880 0.56%
2024-11-06 0 53.70 53.70 53.75 53.20 56.10 16,944,705 921,097,993 54.359 53.23 53.23 53.28 52.73 55.61 17,095,028 53.881 -4.53%
2024-11-05 0 56.25 56.20 56.25 48.60 56.90 29,429,290 1,606,317,790 54.582 55.76 55.71 55.76 48.17 56.40 29,690,369 54.102 14.33%
2024-11-04 0 49.20 49.15 49.20 48.40 49.65 5,660,885 277,664,578 49.050 48.77 48.72 48.77 47.97 49.21 5,711,105 48.618 0.82%
2024-11-01 0 48.80 48.80 48.85 48.50 51.40 8,885,538 436,753,098 49.153 48.37 48.37 48.42 48.07 50.95 8,964,365 48.721 -3.65%
2024-10-31 0 50.65 50.65 50.70 50.00 52.50 11,167,099 572,635,690 51.279 50.20 50.20 50.25 49.56 52.04 11,266,167 50.828 0.40%
2024-10-30 0 50.45 50.40 50.45 50.25 51.70 9,920,063 504,333,623 50.840 50.01 49.96 50.01 49.81 51.25 10,008,068 50.393 -0.88%
2024-10-29 0 50.90 50.90 50.95 49.40 52.00 14,228,149 725,509,595 50.991 50.45 50.45 50.50 48.97 51.54 14,354,373 50.543 3.56%
2024-10-28 0 49.15 49.10 49.15 46.90 49.70 12,302,228 600,785,230 48.836 48.72 48.67 48.72 46.49 49.26 12,411,366 48.406 3.91%
2024-10-25 0 47.30 47.30 47.35 46.55 48.85 11,088,724 527,275,431 47.551 46.88 46.88 46.93 46.14 48.42 11,187,096 47.132 0.85%
2024-10-24 0 46.90 46.85 46.90 45.80 47.75 13,145,365 615,283,090 46.806 46.49 46.44 46.49 45.40 47.33 13,261,983 46.395 -2.70%
2024-10-23 0 48.20 48.20 48.25 48.05 50.05 14,738,958 719,458,834 48.813 47.78 47.78 47.83 47.63 49.61 14,869,713 48.384 -3.70%
2024-10-22 0 50.05 50.00 50.05 49.20 51.60 9,430,415 474,567,186 50.323 49.61 49.56 49.61 48.77 51.15 9,514,076 49.881 0.50%
2024-10-21 0 49.80 49.80 49.85 49.65 51.50 9,705,177 490,434,975 50.533 49.36 49.36 49.41 49.21 51.05 9,791,275 50.089 -1.09%
2024-10-18 0 50.35 50.35 50.40 47.60 51.20 24,257,395 1,202,047,077 49.554 49.91 49.91 49.96 47.18 50.75 24,472,592 49.118 3.49%
2024-10-17 0 48.65 48.60 48.65 48.30 50.95 6,574,048 325,810,996 49.560 48.22 48.17 48.22 47.88 50.50 6,632,369 49.124 -1.52%
2024-10-16 0 49.40 49.35 49.40 49.10 51.00 10,507,379 524,369,298 49.905 48.97 48.92 48.97 48.67 50.55 10,600,594 49.466 -3.89%
2024-10-15 0 51.40 51.35 51.40 50.75 54.20 10,983,436 573,791,193 52.242 50.95 50.90 50.95 50.30 53.72 11,080,874 51.782 -3.56%
2024-10-14 0 53.30 53.30 53.35 52.30 55.45 11,011,439 589,975,046 53.578 52.83 52.83 52.88 51.84 54.96 11,109,126 53.107 -3.53%
2024-10-10 0 55.25 55.20 55.25 54.60 57.40 13,166,086 735,238,442 55.843 54.76 54.71 54.76 54.12 56.90 13,282,888 55.352 0.45%
2024-10-09 0 55.00 54.90 55.00 54.05 58.90 23,238,071 1,301,257,892 55.997 54.52 54.42 54.52 53.57 58.38 23,444,225 55.504 1.01%
2024-10-08 0 54.45 54.45 54.50 54.05 65.00 34,515,907 1,970,915,778 57.102 53.97 53.97 54.02 53.57 64.43 34,822,111 56.600 -12.60%
2024-10-07 0 62.30 62.25 62.30 60.10 64.50 17,070,363 1,056,028,924 61.863 61.75 61.70 61.75 59.57 63.93 17,221,801 61.319 2.55%
2024-10-04 0 60.75 60.75 60.80 56.25 61.15 15,395,793 915,607,324 59.471 60.22 60.22 60.27 55.76 60.61 15,532,375 58.948 5.74%
2024-10-03 0 57.45 57.40 57.45 54.50 59.75 13,109,613 746,016,291 56.906 56.94 56.90 56.94 54.02 59.22 13,225,914 56.406 -2.96%
2024-10-02 0 59.20 59.20 59.30 56.30 59.50 18,993,481 1,111,231,340 58.506 58.68 58.68 58.78 55.80 58.98 19,161,980 57.991 2.96%
2024-09-30 0 57.50 57.45 57.50 54.55 58.85 26,931,831 1,534,746,779 56.986 56.99 56.94 56.99 54.07 58.33 27,170,754 56.485 4.55%
2024-09-27 0 55.00 54.95 55.00 51.10 55.05 25,850,560 1,387,936,030 53.691 54.52 54.47 54.52 50.65 54.57 26,079,891 53.219 9.24%
2024-09-26 0 50.35 50.30 50.35 48.35 50.50 15,239,007 757,946,087 49.737 49.91 49.86 49.91 47.92 50.06 15,374,198 49.300 5.01%
2024-09-25 0 47.95 47.90 47.95 47.60 50.55 16,176,780 788,701,187 48.755 47.53 47.48 47.53 47.18 50.11 16,320,291 48.326 -2.14%
2024-09-24 0 49.00 48.95 49.00 46.00 49.00 14,120,720 677,352,835 47.969 48.57 48.52 48.57 45.60 48.57 14,245,991 47.547 8.17%
2024-09-23 0 45.30 45.25 45.30 44.70 46.65 5,604,422 255,830,074 45.648 44.90 44.85 44.90 44.31 46.24 5,654,141 45.246 -0.55%
2024-09-20 0 45.55 45.50 45.55 44.65 46.25 7,574,633 344,342,461 45.460 45.15 45.10 45.15 44.26 45.84 7,641,831 45.060 0.44%
2024-09-19 0 45.35 45.30 45.35 43.65 45.95 8,689,973 392,403,009 45.156 44.95 44.90 44.95 43.27 45.55 8,767,065 44.759 3.19%
2024-09-17 0 43.95 43.85 43.95 42.30 44.10 4,556,495 198,414,527 43.545 43.56 43.46 43.56 41.93 43.71 4,596,917 43.163 1.03%
2024-09-16 0 43.50 43.45 43.50 42.30 43.75 4,209,135 181,942,283 43.226 43.12 43.07 43.12 41.93 43.37 4,246,476 42.845 0.00%
2024-09-13 0 43.50 43.45 43.50 43.40 44.65 4,102,300 180,105,102 43.903 43.12 43.07 43.12 43.02 44.26 4,138,693 43.517 -0.68%
2024-09-12 0 43.80 43.75 43.80 43.45 45.40 5,826,470 256,635,407 44.047 43.41 43.37 43.41 43.07 45.00 5,878,159 43.659 -1.79%
2024-09-11 0 44.60 44.55 44.60 44.05 46.05 5,885,483 264,062,404 44.867 44.21 44.16 44.21 43.66 45.65 5,937,695 44.472 -2.30%
2024-09-10 0 45.65 45.60 45.65 44.90 46.60 8,750,525 401,211,212 45.850 45.25 45.20 45.25 44.51 46.19 8,828,154 45.447 -2.04%
2024-09-09 0 46.60 46.60 46.65 45.90 48.30 12,367,575 576,082,360 46.580 46.19 46.19 46.24 45.50 47.88 12,477,293 46.170 -2.71%
2024-09-05 0 47.90 47.85 47.90 46.40 48.15 6,237,183 296,450,438 47.530 47.48 47.43 47.48 45.99 47.73 6,292,516 47.112 2.13%
2024-09-04 0 46.90 46.85 46.90 46.70 48.20 7,379,628 347,643,790 47.109 46.49 46.44 46.49 46.29 47.78 7,445,096 46.694 -2.70%
2024-09-03 0 48.20 48.15 48.20 47.00 48.70 5,383,485 258,137,959 47.950 47.78 47.73 47.78 46.59 48.27 5,431,244 47.528 1.47%
2024-09-02 0 47.50 47.50 47.55 46.70 48.05 4,692,442 222,141,688 47.340 47.08 47.08 47.13 46.29 47.63 4,734,071 46.924 -1.66%
2024-08-30 0 48.30 48.25 48.30 48.00 49.20 9,597,717 467,179,502 48.676 47.88 47.83 47.88 47.58 48.77 9,682,862 48.248 0.00%
2024-08-29 0 48.30 48.30 48.35 45.50 48.95 7,398,485 353,739,459 47.812 47.88 47.88 47.92 45.10 48.52 7,464,120 47.392 4.21%
2024-08-28 0 46.35 46.35 46.40 45.35 47.35 5,544,437 255,669,154 46.113 45.94 45.94 45.99 44.95 46.93 5,593,624 45.707 -2.11%
2024-08-27 0 47.35 47.30 47.35 46.55 47.80 4,769,068 224,737,279 47.124 46.93 46.88 46.93 46.14 47.38 4,811,376 46.710 1.50%
2024-08-26 0 46.65 46.60 46.65 45.90 48.55 11,673,955 542,650,285 46.484 46.24 46.19 46.24 45.50 48.12 11,777,519 46.075 -2.10%
2024-08-23 0 47.65 47.60 47.65 47.40 49.00 7,521,388 360,547,351 47.936 47.23 47.18 47.23 46.98 48.57 7,588,113 47.515 -1.75%
2024-08-22 0 48.50 48.45 48.50 47.60 49.45 10,348,555 499,091,774 48.228 48.07 48.02 48.07 47.18 49.02 10,440,361 47.804 -1.52%
2024-08-21 0 49.25 49.15 49.25 44.80 50.80 29,099,375 1,422,603,263 48.888 48.82 48.72 48.82 44.41 50.35 29,357,527 48.458 8.36%
2024-08-20 0 45.45 45.40 45.45 44.70 46.20 5,047,050 228,579,938 45.290 45.05 45.00 45.05 44.31 45.79 5,091,824 44.892 -1.41%
2024-08-19 0 46.10 46.00 46.10 45.30 46.60 6,075,129 280,108,738 46.108 45.69 45.60 45.69 44.90 46.19 6,129,024 45.702 1.99%
2024-08-16 0 45.20 45.15 45.20 44.80 45.75 5,442,806 246,341,805 45.260 44.80 44.75 44.80 44.41 45.35 5,491,091 44.862 0.89%
2024-08-15 0 44.80 44.75 44.80 42.90 45.15 4,579,815 204,289,879 44.607 44.41 44.36 44.41 42.52 44.75 4,620,444 44.214 1.13%
2024-08-14 0 44.30 44.20 44.30 44.10 45.40 4,193,476 186,814,731 44.549 43.91 43.81 43.91 43.71 45.00 4,230,678 44.157 -0.11%
2024-08-13 0 44.35 44.30 44.35 43.10 44.60 5,993,793 264,594,517 44.145 43.96 43.91 43.96 42.72 44.21 6,046,966 43.757 2.54%
2024-08-12 0 43.25 43.20 43.25 42.35 43.60 3,815,245 164,529,976 43.124 42.87 42.82 42.87 41.98 43.22 3,849,092 42.745 1.29%
2024-08-09 0 42.70 42.65 42.70 42.60 44.00 7,679,925 330,544,465 43.040 42.32 42.27 42.32 42.23 43.61 7,748,057 42.662 -1.16%
2024-08-08 0 43.20 43.15 43.20 41.00 43.80 10,912,715 469,635,048 43.036 42.82 42.77 42.82 40.64 43.41 11,009,526 42.657 3.10%
2024-08-07 0 41.90 41.85 41.90 39.85 42.30 9,997,221 413,345,777 41.346 41.53 41.48 41.53 39.50 41.93 10,085,910 40.982 3.97%
2024-08-06 0 40.30 40.25 40.30 39.60 41.10 7,124,186 287,494,110 40.355 39.95 39.90 39.95 39.25 40.74 7,187,387 40.000 1.90%
2024-08-05 0 39.55 39.55 39.60 38.95 41.85 16,281,579 650,712,101 39.966 39.20 39.20 39.25 38.61 41.48 16,426,019 39.615 -5.72%
2024-08-02 0 41.95 41.95 42.00 41.75 43.10 8,522,520 359,211,538 42.149 41.58 41.58 41.63 41.38 42.72 8,598,127 41.778 -3.78%
2024-08-01 0 43.60 43.55 43.60 43.00 44.05 8,301,811 361,169,234 43.505 43.22 43.17 43.22 42.62 43.66 8,375,460 43.122 -0.68%
2024-07-31 0 43.90 43.85 43.90 41.80 44.15 10,679,322 464,887,292 43.532 43.51 43.46 43.51 41.43 43.76 10,774,063 43.149 5.15%
2024-07-30 0 41.75 41.75 41.80 41.65 44.20 16,182,546 686,189,222 42.403 41.38 41.38 41.43 41.28 43.81 16,326,108 42.030 -5.76%
2024-07-29 0 44.30 44.25 44.30 43.35 46.20 18,267,230 807,269,286 44.192 43.91 43.86 43.91 42.97 45.79 18,429,286 43.804 -3.49%
2024-07-26 0 45.90 45.85 45.90 45.65 47.30 7,280,372 336,681,511 46.245 45.50 45.45 45.50 45.25 46.88 7,344,959 45.838 -0.97%
2024-07-25 0 46.35 46.35 46.40 45.85 47.20 10,996,150 512,088,171 46.570 45.94 45.94 45.99 45.45 46.78 11,093,701 46.160 -0.86%
2024-07-24 0 46.75 46.70 46.75 46.40 49.15 11,209,575 531,766,293 47.439 46.34 46.29 46.34 45.99 48.72 11,309,020 47.021 -1.79%
2024-07-23 0 47.60 47.55 47.60 46.30 49.40 12,615,213 598,138,274 47.414 47.18 47.13 47.18 45.89 48.97 12,727,128 46.997 -2.36%
2024-07-22 0 48.75 48.70 48.75 44.60 49.95 37,409,142 1,748,232,376 46.733 48.32 48.27 48.32 44.21 49.51 37,741,013 46.322 1.04%
2024-07-19 0 48.25 48.20 48.25 47.90 50.05 10,682,612 522,383,950 48.900 47.83 47.78 47.83 47.48 49.61 10,777,382 48.470 -2.82%
2024-07-18 0 49.65 49.60 49.65 47.65 50.10 14,235,619 696,677,101 48.939 49.21 49.16 49.21 47.23 49.66 14,361,909 48.509 -1.78%
2024-07-17 0 50.55 50.55 50.60 50.35 52.85 18,959,938 970,455,494 51.185 50.11 50.11 50.16 49.91 52.39 19,128,139 50.734 -3.35%
2024-07-16 0 52.30 52.15 52.30 48.35 53.00 21,725,769 1,117,503,077 51.437 51.84 51.69 51.84 47.92 52.53 21,918,507 50.984 6.95%
2024-07-15 0 48.90 48.85 48.90 48.65 50.05 12,765,677 627,264,605 49.137 48.47 48.42 48.47 48.22 49.61 12,878,926 48.705 -2.30%
2024-07-12 0 50.05 50.00 50.05 47.80 50.30 21,301,781 1,053,950,155 49.477 49.61 49.56 49.61 47.38 49.86 21,490,758 49.042 3.84%
2024-07-11 0 48.20 48.20 48.25 46.65 49.50 15,874,016 766,270,387 48.272 47.78 47.78 47.83 46.24 49.06 16,014,841 47.848 4.56%
2024-07-10 0 46.10 46.00 46.10 45.90 47.45 10,634,461 495,766,856 46.619 45.69 45.60 45.69 45.50 47.03 10,728,804 46.209 -0.86%
2024-07-09 0 46.50 46.45 46.50 42.50 46.65 19,738,083 892,489,881 45.217 46.09 46.04 46.09 42.13 46.24 19,913,187 44.819 7.76%
2024-07-08 0 43.15 43.10 43.15 42.85 44.95 11,284,418 492,198,238 43.618 42.77 42.72 42.77 42.47 44.55 11,384,527 43.234 -2.82%
2024-07-05 0 44.40 44.35 44.40 43.90 45.80 12,731,957 566,335,635 44.481 44.01 43.96 44.01 43.51 45.40 12,844,907 44.090 -3.06%
2024-07-04 0 45.80 45.70 45.80 45.10 47.85 12,488,062 573,070,504 45.890 45.40 45.30 45.40 44.70 47.43 12,598,849 45.486 -2.66%
2024-07-03 0 47.05 47.00 47.05 46.40 48.45 12,251,615 579,794,640 47.324 46.64 46.59 46.64 45.99 48.02 12,360,304 46.908 1.29%
2024-07-02 0 46.45 46.45 46.50 46.30 48.80 9,438,531 446,399,093 47.295 46.04 46.04 46.09 45.89 48.37 9,522,264 46.880 -3.73%
2024-06-28 0 48.25 48.25 48.30 47.05 50.65 9,957,399 487,846,896 48.993 47.83 47.83 47.88 46.64 50.20 10,045,735 48.563 0.52%
2024-06-27 0 48.00 47.90 48.00 47.80 49.10 10,061,043 486,139,171 48.319 47.58 47.48 47.58 47.38 48.67 10,150,299 47.894 -2.34%
2024-06-26 0 49.15 49.10 49.15 47.50 49.70 11,210,256 546,008,085 48.706 48.72 48.67 48.72 47.08 49.26 11,309,707 48.278 3.36%
2024-06-25 0 47.55 47.55 47.60 47.05 49.55 10,194,627 488,659,131 47.933 47.13 47.13 47.18 46.64 49.11 10,285,068 47.512 -3.45%
2024-06-24 0 49.25 49.20 49.25 47.35 49.30 11,927,362 575,133,579 48.220 48.82 48.77 48.82 46.93 48.87 12,033,174 47.796 0.00%
2024-06-21 0 49.25 49.20 49.25 48.70 50.65 13,089,016 646,599,362 49.400 48.82 48.77 48.82 48.27 50.20 13,205,134 48.966 -3.90%
2024-06-20 0 51.25 51.15 51.25 50.50 52.40 8,602,594 441,201,405 51.287 50.80 50.70 50.80 50.06 51.94 8,678,911 50.836 -1.44%
2024-06-19 0 52.00 51.95 52.00 48.75 52.15 23,817,165 1,202,964,655 50.508 51.54 51.49 51.54 48.32 51.69 24,028,457 50.064 0.68%
2024-06-18 0 51.65 51.60 51.65 50.00 52.70 23,003,315 1,191,019,696 51.776 51.20 51.15 51.20 49.56 52.24 23,207,387 51.321 3.82%
2024-06-17 0 49.75 49.75 49.80 47.95 51.00 15,684,512 782,364,628 49.881 49.31 49.31 49.36 47.53 50.55 15,823,656 49.443 2.16%
2024-06-14 0 48.70 48.70 48.75 45.90 49.25 12,617,323 607,358,055 48.137 48.27 48.27 48.32 45.50 48.82 12,729,256 47.714 3.51%
2024-06-13 0 47.05 47.00 47.05 45.40 47.20 11,182,757 520,411,274 46.537 46.64 46.59 46.64 45.00 46.78 11,281,964 46.128 3.29%
2024-06-12 0 45.55 45.50 45.55 45.25 48.85 18,169,615 850,004,820 46.782 45.15 45.10 45.15 44.85 48.42 18,330,805 46.370 -1.94%
2024-06-11 0 46.45 46.40 46.45 45.75 47.50 11,253,113 522,597,632 46.440 46.04 45.99 46.04 45.35 47.08 11,352,944 46.032 -2.31%
2024-06-07 0 47.55 47.50 47.55 47.50 49.45 13,431,205 645,397,061 48.052 47.13 47.08 47.13 47.08 49.02 13,550,359 47.630 -2.86%
2024-06-06 0 48.95 48.90 48.95 47.40 50.40 21,370,495 1,047,762,817 49.029 48.52 48.47 48.52 46.98 49.96 21,560,081 48.597 4.37%
2024-06-05 0 46.90 46.85 46.90 44.80 48.20 17,292,059 811,366,847 46.921 46.49 46.44 46.49 44.41 47.78 17,445,464 46.509 4.69%
2024-06-04 0 44.80 44.75 44.80 43.55 45.60 8,851,082 391,820,987 44.268 44.41 44.36 44.41 43.17 45.20 8,929,603 43.879 1.93%
2024-06-03 0 43.95 43.90 43.95 43.00 45.25 8,993,582 398,314,225 44.289 43.56 43.51 43.56 42.62 44.85 9,073,368 43.899 2.33%
2024-05-31 0 42.95 42.90 42.95 42.95 46.20 18,676,343 818,400,697 43.820 42.57 42.52 42.57 42.57 45.79 18,842,028 43.435 -5.08%
2024-05-30 0 45.25 45.20 45.25 42.10 45.50 19,032,761 849,590,170 44.638 44.85 44.80 44.85 41.73 45.10 19,201,608 44.246 6.14%
2024-05-29 0 42.85 42.85 42.90 41.10 43.20 9,723,503 412,037,305 42.375 42.26 42.26 42.31 40.53 42.60 9,860,158 41.788 2.27%
2024-05-28 0 41.90 41.90 41.95 41.25 43.10 7,514,147 316,407,669 42.108 41.32 41.32 41.37 40.68 42.50 7,619,751 41.525 0.24%
2024-05-27 0 41.80 41.70 41.80 40.45 42.50 8,378,821 347,599,113 41.485 41.22 41.12 41.22 39.89 41.91 8,496,578 40.910 -1.07%
2024-05-24 0 42.25 42.25 42.30 41.85 43.70 9,884,766 421,002,111 42.591 41.66 41.66 41.71 41.27 43.09 10,023,687 42.001 -2.87%
2024-05-23 0 43.50 43.50 43.55 43.35 45.10 11,384,238 501,967,308 44.093 42.90 42.90 42.95 42.75 44.47 11,544,233 43.482 -2.58%
2024-05-22 0 44.65 44.65 44.70 43.40 45.80 13,917,381 625,517,291 44.945 44.03 44.03 44.08 42.80 45.17 14,112,977 44.322 2.17%
2024-05-21 0 43.70 43.70 43.75 43.70 45.50 11,080,371 493,431,220 44.532 43.09 43.09 43.14 43.09 44.87 11,236,095 43.915 -0.91%
2024-05-20 0 44.10 44.10 44.15 43.30 45.00 10,958,054 483,727,914 44.144 43.49 43.49 43.54 42.70 44.38 11,112,059 43.532 0.34%
2024-05-17 0 43.95 43.90 43.95 43.45 45.05 13,082,089 577,379,630 44.135 43.34 43.29 43.34 42.85 44.43 13,265,946 43.523 1.62%
2024-05-16 0 43.25 43.25 43.30 42.55 44.00 11,612,928 502,693,797 43.287 42.65 42.65 42.70 41.96 43.39 11,776,137 42.687 1.05%
2024-05-14 0 42.80 42.80 42.85 42.20 44.60 12,321,169 536,365,194 43.532 42.21 42.21 42.26 41.62 43.98 12,494,332 42.929 2.03%
2024-05-13 0 41.95 41.95 42.00 40.85 42.80 9,638,880 404,337,550 41.949 41.37 41.37 41.42 40.28 42.21 9,774,346 41.367 -0.47%
2024-05-10 0 42.15 42.15 42.20 41.50 43.90 14,431,789 608,692,830 42.177 41.57 41.57 41.62 40.92 43.29 14,634,614 41.593 -1.75%
2024-05-09 0 42.90 42.90 42.95 40.40 43.40 17,256,423 732,374,754 42.441 42.31 42.31 42.35 39.84 42.80 17,498,946 41.853 5.54%
2024-05-08 0 40.65 40.65 40.70 40.25 42.10 10,238,409 420,951,144 41.115 40.09 40.09 40.14 39.69 41.52 10,382,300 40.545 -2.28%
2024-05-07 0 41.60 41.60 41.65 40.25 43.15 11,854,694 498,029,890 42.011 41.02 41.02 41.07 39.69 42.55 12,021,301 41.429 1.34%
2024-05-06 0 41.05 41.00 41.05 39.95 41.65 9,084,542 372,079,598 40.957 40.48 40.43 40.48 39.40 41.07 9,212,217 40.390 -0.85%
2024-05-03 0 41.40 41.35 41.40 40.60 42.50 10,009,987 414,052,766 41.364 40.83 40.78 40.83 40.04 41.91 10,150,668 40.791 3.63%
2024-05-02 0 39.95 39.90 39.95 37.15 41.15 9,565,559 383,375,571 40.079 39.40 39.35 39.40 36.64 40.58 9,699,994 39.523 4.04%
2024-04-30 0 38.40 38.40 38.45 38.10 39.80 11,102,004 427,844,879 38.538 37.87 37.87 37.92 37.57 39.25 11,258,032 38.004 -1.54%
2024-04-29 0 39.00 39.00 39.05 38.10 39.65 19,253,513 753,072,141 39.114 38.46 38.46 38.51 37.57 39.10 19,524,103 38.571 2.23%
2024-04-26 0 38.15 38.15 38.20 35.50 38.25 27,804,972 1,042,883,649 37.507 37.62 37.62 37.67 35.01 37.72 28,195,745 36.987 7.46%
2024-04-25 0 35.50 35.50 35.55 34.45 37.30 29,477,049 1,055,792,485 35.817 35.01 35.01 35.06 33.97 36.78 29,891,322 35.321 3.05%
2024-04-24 0 34.45 34.45 34.50 33.30 35.90 30,315,584 1,036,410,227 34.187 33.97 33.97 34.02 32.84 35.40 30,741,642 33.714 -3.64%
2024-04-23 0 35.75 35.70 35.75 35.60 37.50 11,457,130 413,450,442 36.087 35.25 35.21 35.25 35.11 36.98 11,618,149 35.587 -2.46%
2024-04-22 0 36.65 36.60 36.65 35.80 37.40 7,403,978 271,902,470 36.724 36.14 36.09 36.14 35.30 36.88 7,508,034 36.215 2.81%
2024-04-19 0 35.65 35.60 35.65 35.15 37.15 13,091,660 467,611,229 35.718 35.16 35.11 35.16 34.66 36.64 13,275,651 35.223 -4.93%
2024-04-18 0 37.50 37.50 37.60 36.25 38.85 10,340,503 391,705,040 37.881 36.98 36.98 37.08 35.75 38.31 10,485,829 37.356 0.13%
2024-04-17 0 37.45 37.40 37.45 36.80 38.40 11,508,055 429,579,291 37.329 36.93 36.88 36.93 36.29 37.87 11,669,790 36.811 0.94%
2024-04-16 0 37.10 37.10 37.15 36.55 38.90 13,299,192 499,647,310 37.570 36.59 36.59 36.64 36.04 38.36 13,486,100 37.049 -6.43%
2024-04-15 0 39.65 39.65 39.70 39.40 40.55 7,140,918 284,444,203 39.833 39.10 39.10 39.15 38.85 39.99 7,241,277 39.281 -3.53%
2024-04-12 0 41.10 41.10 41.15 40.55 41.90 7,932,801 327,258,094 41.254 40.53 40.53 40.58 39.99 41.32 8,044,289 40.682 -0.84%
2024-04-11 0 41.45 41.45 41.55 39.25 42.20 9,868,657 406,496,247 41.191 40.88 40.88 40.97 38.71 41.62 10,007,352 40.620 2.09%
2024-04-10 0 40.60 40.60 40.65 40.35 41.50 11,429,997 467,381,584 40.891 40.04 40.04 40.09 39.79 40.92 11,590,635 40.324 3.05%
2024-04-09 0 39.40 39.40 39.45 38.85 39.65 4,389,158 172,600,113 39.324 38.85 38.85 38.90 38.31 39.10 4,450,844 38.779 2.20%
2024-04-08 0 38.55 38.55 38.60 37.10 39.20 9,893,469 379,863,713 38.395 38.02 38.02 38.07 36.59 38.66 10,032,513 37.863 1.05%
2024-04-05 0 38.15 38.10 38.15 37.25 39.30 7,954,090 301,520,399 37.908 37.62 37.57 37.62 36.73 38.76 8,065,877 37.382 -3.05%
2024-04-03 0 39.35 39.30 39.35 39.25 40.30 7,647,466 303,242,946 39.653 38.80 38.76 38.80 38.71 39.74 7,754,944 39.103 -2.36%
2024-04-02 0 40.30 40.25 40.30 40.00 42.40 12,789,642 523,752,486 40.951 39.74 39.69 39.74 39.45 41.81 12,969,389 40.384 0.88%
2024-03-28 0 39.95 39.95 40.05 39.25 41.15 12,980,701 521,833,515 40.201 39.40 39.40 39.49 38.71 40.58 13,163,133 39.644 1.01%
2024-03-27 0 39.55 39.55 39.60 38.85 41.45 18,262,415 723,792,120 39.633 39.00 39.00 39.05 38.31 40.88 18,519,076 39.084 -4.81%
2024-03-26 0 41.55 41.55 41.60 41.05 43.20 21,041,655 876,500,791 41.656 40.97 40.97 41.02 40.48 42.60 21,337,376 41.078 -3.37%
2024-03-25 0 43.00 42.95 43.00 42.30 44.00 12,722,322 546,665,768 42.969 42.40 42.35 42.40 41.71 43.39 12,901,123 42.374 -1.60%
2024-03-22 0 43.70 43.70 43.75 41.35 46.50 30,739,844 1,328,610,114 43.221 43.09 43.09 43.14 40.78 45.86 31,171,864 42.622 -6.72%
2024-03-21 0 46.85 46.80 46.85 45.60 57.15 33,781,792 1,657,230,960 49.057 46.20 46.15 46.20 44.97 56.36 34,256,564 48.377 -13.16%
2024-03-20 0 53.95 53.95 54.10 52.85 54.65 3,664,890 196,970,411 53.745 53.20 53.20 53.35 52.12 53.89 3,716,397 53.000 0.19%
2024-03-19 0 53.85 53.85 53.95 53.15 54.85 4,522,070 244,140,590 53.989 53.10 53.10 53.20 52.41 54.09 4,585,624 53.240 -1.73%
2024-03-18 0 54.80 54.75 54.80 51.80 55.40 6,891,543 373,952,564 54.263 54.04 53.99 54.04 51.08 54.63 6,988,397 53.510 3.59%
2024-03-15 0 52.90 52.80 52.90 51.50 53.00 5,622,631 295,168,427 52.497 52.17 52.07 52.17 50.79 52.27 5,701,652 51.769 -0.09%
2024-03-14 0 52.95 52.95 53.00 52.15 55.55 4,625,735 245,578,166 53.090 52.22 52.22 52.27 51.43 54.78 4,690,745 52.354 -2.93%
2024-03-13 0 54.55 54.50 54.55 53.60 55.45 5,196,246 283,380,664 54.536 53.79 53.74 53.79 52.86 54.68 5,269,274 53.780 -0.27%
2024-03-12 0 54.70 54.70 54.75 52.15 54.95 14,400,075 774,880,823 53.811 53.94 53.94 53.99 51.43 54.19 14,602,455 53.065 6.73%
2024-03-11 0 51.25 51.20 51.25 50.00 51.70 5,858,490 299,187,358 51.069 50.54 50.49 50.54 49.31 50.98 5,940,826 50.361 2.81%
2024-03-08 0 49.85 49.80 49.85 45.10 50.70 8,031,560 397,953,219 49.549 49.16 49.11 49.16 44.47 50.00 8,144,436 48.862 3.32%
2024-03-07 0 48.25 48.20 48.25 47.15 50.50 6,603,123 319,134,757 48.331 47.58 47.53 47.58 46.50 49.80 6,695,924 47.661 -3.11%
2024-03-06 0 49.80 49.80 49.85 48.35 50.85 4,887,638 242,734,512 49.663 49.11 49.11 49.16 47.68 50.15 4,956,329 48.975 0.91%
2024-03-05 0 49.35 49.30 49.35 48.30 50.70 7,185,245 354,855,752 49.387 48.67 48.62 48.67 47.63 50.00 7,286,227 48.702 -4.91%
2024-03-04 0 51.90 51.85 51.90 51.05 52.90 5,886,502 305,687,173 51.930 51.18 51.13 51.18 50.34 52.17 5,969,231 51.210 1.96%
2024-03-01 0 50.90 50.90 50.95 49.30 51.35 7,013,864 356,121,540 50.774 50.19 50.19 50.24 48.62 50.64 7,112,437 50.070 0.20%
2024-02-29 0 50.80 50.75 50.80 50.65 52.30 8,962,592 458,296,145 51.134 50.10 50.05 50.10 49.95 51.58 9,088,553 50.426 -0.78%
2024-02-28 0 51.20 51.20 51.25 51.10 53.75 4,250,821 221,603,736 52.132 50.49 50.49 50.54 50.39 53.01 4,310,562 51.409 -3.58%
2024-02-27 0 53.10 53.10 53.15 50.35 53.25 5,038,294 261,972,495 51.996 52.36 52.36 52.41 49.65 52.51 5,109,103 51.276 2.02%
2024-02-26 0 52.05 52.05 52.10 50.55 52.90 6,752,958 350,890,770 51.961 51.33 51.33 51.38 49.85 52.17 6,847,865 51.241 1.76%
2024-02-23 0 51.15 51.10 51.15 49.85 51.70 6,475,100 329,402,771 50.872 50.44 50.39 50.44 49.16 50.98 6,566,102 50.167 0.49%
2024-02-22 0 50.90 50.90 50.95 49.30 51.20 5,857,336 295,051,311 50.373 50.19 50.19 50.24 48.62 50.49 5,939,655 49.675 1.70%
2024-02-21 0 50.05 50.00 50.05 46.75 51.45 9,395,793 468,175,815 49.828 49.36 49.31 49.36 46.10 50.74 9,527,842 49.138 3.73%
2024-02-20 0 48.25 48.20 48.25 47.05 50.20 7,853,033 375,679,942 47.839 47.58 47.53 47.58 46.40 49.50 7,963,400 47.176 -2.62%
2024-02-19 0 49.55 49.50 49.55 48.45 50.15 5,009,909 247,035,867 49.310 48.86 48.81 48.86 47.78 49.45 5,080,319 48.626 -1.98%
2024-02-16 0 50.55 50.55 50.60 48.35 51.30 3,849,593 193,570,346 50.283 49.85 49.85 49.90 47.68 50.59 3,903,695 49.586 1.30%
2024-02-15 0 49.90 49.85 49.90 47.55 50.35 2,794,342 137,887,478 49.345 49.21 49.16 49.21 46.89 49.65 2,833,614 48.661 1.32%
2024-02-14 0 49.25 49.25 49.30 45.85 49.65 3,995,744 193,079,034 48.321 48.57 48.57 48.62 45.21 48.96 4,051,900 47.651 2.28%
2024-02-09 0 48.15 48.05 48.15 47.00 48.30 2,601,173 123,738,689 47.570 47.48 47.38 47.48 46.35 47.63 2,637,730 46.911 -1.73%
2024-02-08 0 49.00 49.00 49.05 48.50 51.25 6,360,428 315,091,007 49.539 48.32 48.32 48.37 47.83 50.54 6,449,818 48.853 -0.10%
2024-02-07 0 49.05 49.05 49.10 48.60 52.40 13,566,115 683,276,926 50.366 48.37 48.37 48.42 47.93 51.67 13,756,774 49.668 1.24%
2024-02-06 0 48.45 48.40 48.45 45.25 48.65 10,260,918 490,064,780 47.760 47.78 47.73 47.78 44.62 47.98 10,405,126 47.098 6.95%
2024-02-05 0 45.30 45.25 45.30 43.50 46.50 8,687,160 391,355,332 45.050 44.67 44.62 44.67 42.90 45.86 8,809,250 44.425 -2.69%
2024-02-02 0 46.55 46.50 46.55 46.25 49.90 9,273,766 443,557,614 47.829 45.90 45.86 45.90 45.61 49.21 9,404,100 47.166 -3.02%
2024-02-01 0 48.00 47.95 48.00 47.75 49.90 15,301,768 743,444,223 48.586 47.33 47.29 47.33 47.09 49.21 15,516,820 47.912 0.52%
2024-01-31 0 47.75 47.70 47.75 45.75 52.55 27,323,869 1,315,963,257 48.162 47.09 47.04 47.09 45.12 51.82 27,707,881 47.494 -11.66%
2024-01-30 0 54.05 54.00 54.05 53.60 55.05 6,242,812 337,800,944 54.110 53.30 53.25 53.30 52.86 54.29 6,330,549 53.360 -2.44%
2024-01-29 0 55.40 55.35 55.40 54.80 57.05 8,658,895 480,797,168 55.526 54.63 54.58 54.63 54.04 56.26 8,780,588 54.757 -2.03%
2024-01-26 0 56.55 56.55 56.60 55.55 59.60 8,238,431 470,778,650 57.144 55.77 55.77 55.82 54.78 58.77 8,354,215 56.352 -5.83%
2024-01-25 0 60.05 60.00 60.05 57.80 60.60 10,067,682 599,702,292 59.567 59.22 59.17 59.22 57.00 59.76 10,209,174 58.742 0.42%
2024-01-24 0 59.80 59.80 59.85 57.00 60.25 10,000,095 583,675,641 58.367 58.97 58.97 59.02 56.21 59.41 10,140,637 57.558 5.75%
2024-01-23 0 56.55 56.50 56.55 53.85 57.75 9,260,696 521,002,188 56.260 55.77 55.72 55.77 53.10 56.95 9,390,847 55.480 5.01%
2024-01-22 0 53.85 53.75 53.85 52.70 57.45 6,614,805 357,165,164 53.995 53.10 53.01 53.10 51.97 56.65 6,707,770 53.246 -4.94%
2024-01-19 0 56.65 56.60 56.65 55.60 57.30 5,727,326 323,735,446 56.525 55.86 55.82 55.86 54.83 56.51 5,807,818 55.741 1.25%
2024-01-18 0 55.95 55.90 55.95 54.30 57.30 8,655,845 486,240,454 56.175 55.17 55.13 55.17 53.55 56.51 8,777,495 55.396 0.63%
2024-01-17 0 55.60 55.55 55.60 54.75 57.95 8,936,158 498,948,121 55.835 54.83 54.78 54.83 53.99 57.15 9,061,747 55.061 -4.14%
2024-01-16 0 58.00 58.00 58.05 56.25 59.30 7,101,008 409,859,046 57.718 57.20 57.20 57.25 55.47 58.48 7,200,806 56.918 -2.36%
2024-01-15 0 59.40 59.35 59.40 58.30 62.55 6,465,162 385,003,610 59.551 58.58 58.53 58.58 57.49 61.68 6,556,024 58.725 -3.81%
2024-01-12 0 61.75 61.75 61.80 59.95 62.75 6,581,717 406,964,380 61.833 60.89 60.89 60.94 59.12 61.88 6,674,217 60.976 2.24%
2024-01-11 0 60.40 60.40 60.45 59.40 61.45 6,822,471 411,686,990 60.343 59.56 59.56 59.61 58.58 60.60 6,918,355 59.506 -0.90%
2024-01-10 0 60.95 60.95 61.00 59.65 62.30 5,507,018 336,108,425 61.033 60.11 60.11 60.15 58.82 61.44 5,584,414 60.187 -0.65%
2024-01-09 0 61.35 61.35 61.40 61.30 63.55 4,642,675 288,202,423 62.077 60.50 60.50 60.55 60.45 62.67 4,707,924 61.216 -0.41%
2024-01-08 0 61.60 61.60 61.65 60.65 63.85 5,176,202 318,031,554 61.441 60.75 60.75 60.80 59.81 62.97 5,248,949 60.590 -2.14%
2024-01-05 0 62.95 62.85 62.95 62.20 64.70 6,255,845 395,028,718 63.146 62.08 61.98 62.08 61.34 63.80 6,343,765 62.270 -1.64%
2024-01-04 0 64.00 64.00 64.05 63.10 65.80 6,674,743 426,769,899 63.938 63.11 63.11 63.16 62.23 64.89 6,768,550 63.052 -1.61%
2024-01-03 0 65.05 65.00 65.05 64.30 67.20 9,424,575 612,598,530 65.000 64.15 64.10 64.15 63.41 66.27 9,557,029 64.099 -3.84%
2024-01-02 0 67.65 67.55 67.65 66.15 71.95 8,639,086 583,612,604 67.555 66.71 66.61 66.71 65.23 70.95 8,760,500 66.619 -4.52%
2023-12-29 0 70.85 70.80 70.85 69.05 71.95 5,213,231 368,150,486 70.619 69.87 69.82 69.87 68.09 70.95 5,286,498 69.640 -1.12%
2023-12-28 0 71.65 71.60 71.65 69.00 72.05 6,317,757 449,590,840 71.163 70.66 70.61 70.66 68.04 71.05 6,406,547 70.177 3.47%
2023-12-27 0 69.25 69.20 69.25 67.75 71.20 5,638,961 388,118,166 68.828 68.29 68.24 68.29 66.81 70.21 5,718,211 67.874 -1.28%
2023-12-22 0 70.15 70.10 70.15 69.70 71.60 3,594,918 253,057,767 70.393 69.18 69.13 69.18 68.73 70.61 3,645,441 69.418 -0.14%
2023-12-21 0 70.25 70.20 70.25 68.30 71.40 4,914,087 343,134,559 69.827 69.28 69.23 69.28 67.35 70.41 4,983,150 68.859 -1.61%
2023-12-20 0 71.40 71.35 71.40 70.60 72.45 2,636,350 188,218,595 71.394 70.41 70.36 70.41 69.62 71.45 2,673,401 70.404 -0.07%
2023-12-19 0 71.45 71.40 71.45 70.25 72.10 3,043,831 216,838,498 71.239 70.46 70.41 70.46 69.28 71.10 3,086,609 70.251 -0.35%
2023-12-18 0 71.70 71.65 71.70 69.70 72.00 4,337,993 309,382,374 71.319 70.71 70.66 70.71 68.73 71.00 4,398,959 70.331 -0.55%
2023-12-15 0 72.10 72.05 72.10 71.85 75.50 8,553,067 624,202,626 72.980 71.10 71.05 71.10 70.85 74.45 8,673,272 71.969 -2.04%
2023-12-14 0 73.60 73.55 73.60 71.80 74.90 11,460,634 845,697,497 73.792 72.58 72.53 72.58 70.80 73.86 11,621,703 72.769 4.32%
2023-12-13 0 70.55 70.50 70.55 69.20 70.95 6,670,745 468,703,358 70.263 69.57 69.52 69.57 68.24 69.97 6,764,496 69.289 1.07%
2023-12-12 0 69.80 69.75 69.80 68.25 70.80 6,335,719 442,874,737 69.901 68.83 68.78 68.83 67.30 69.82 6,424,762 68.932 2.42%
2023-12-11 0 68.15 68.15 68.20 66.05 69.40 4,287,513 290,507,398 67.757 67.21 67.21 67.25 65.13 68.44 4,347,770 66.818 -0.07%
2023-12-08 0 68.20 68.20 68.25 66.60 70.50 7,788,873 534,690,506 68.648 67.25 67.25 67.30 65.68 69.52 7,898,338 67.697 2.10%
2023-12-07 0 66.80 66.80 66.85 64.90 67.40 5,314,725 354,121,552 66.630 65.87 65.87 65.92 64.00 66.47 5,389,419 65.707 -0.67%
2023-12-06 0 67.25 67.25 67.30 64.30 68.75 6,699,626 449,501,964 67.094 66.32 66.32 66.37 63.41 67.80 6,793,783 66.164 3.14%
2023-12-05 0 65.20 65.10 65.20 63.70 68.45 12,718,207 831,743,780 65.398 64.30 64.20 64.30 62.82 67.50 12,896,950 64.492 -5.16%
2023-12-04 0 68.75 68.70 68.75 68.10 74.15 12,522,566 870,520,208 69.516 67.80 67.75 67.80 67.16 73.12 12,698,559 68.553 -5.11%
2023-12-01 0 72.45 72.40 72.45 71.70 74.15 6,951,394 503,559,922 72.440 71.45 71.40 71.45 70.71 73.12 7,049,089 71.436 -2.29%
2023-11-30 0 74.15 74.10 74.15 73.15 75.20 8,252,520 612,797,802 74.256 73.12 73.07 73.12 72.14 74.16 8,368,502 73.227 0.95%
2023-11-29 0 73.45 73.45 73.50 72.65 75.80 11,808,874 876,814,524 74.251 72.43 72.43 72.48 71.64 74.75 11,974,837 73.221 -2.13%
2023-11-28 0 75.05 75.00 75.05 70.30 75.25 14,722,321 1,093,551,103 74.278 74.01 73.96 74.01 69.33 74.21 14,929,230 73.249 4.75%
2023-11-27 0 71.65 71.60 71.65 69.80 72.15 8,174,592 582,018,781 71.199 70.66 70.61 70.66 68.83 71.15 8,289,478 70.212 2.72%
2023-11-24 0 69.75 69.70 69.75 69.50 71.50 4,423,347 309,894,704 70.059 68.78 68.73 68.78 68.54 70.51 4,485,513 69.088 -2.86%
2023-11-23 0 71.80 71.75 71.80 67.50 72.25 6,295,284 444,789,002 70.654 70.80 70.76 70.80 66.56 71.25 6,383,758 69.675 4.66%
2023-11-22 0 68.60 68.55 68.60 67.50 71.45 9,831,725 675,002,166 68.656 67.65 67.60 67.65 66.56 70.46 9,969,901 67.704 -3.99%
2023-11-21 0 71.45 71.45 71.50 71.20 74.15 5,393,630 388,359,349 72.003 70.46 70.46 70.51 70.21 73.12 5,469,432 71.005 -2.39%
2023-11-20 0 73.20 73.05 73.20 70.80 74.80 7,857,270 567,557,770 72.234 72.19 72.04 72.19 69.82 73.76 7,967,697 71.232 -0.07%
2023-11-17 0 73.25 73.20 73.25 71.15 73.45 5,999,967 435,116,616 72.520 72.23 72.19 72.23 70.16 72.43 6,084,291 71.515 0.69%
2023-11-16 0 72.75 72.70 72.75 72.25 76.35 8,003,183 587,148,235 73.364 71.74 71.69 71.74 71.25 75.29 8,115,660 72.348 -4.15%
2023-11-15 0 75.90 75.85 75.90 72.20 75.95 15,726,152 1,169,072,131 74.339 74.85 74.80 74.85 71.20 74.90 15,947,169 73.309 6.60%
2023-11-14 0 71.20 71.15 71.20 69.95 73.45 8,745,879 626,835,638 71.672 70.21 70.16 70.21 68.98 72.43 8,868,794 70.679 1.79%
2023-11-13 0 69.95 69.90 69.95 67.80 70.35 5,066,880 350,910,135 69.256 68.98 68.93 68.98 66.86 69.37 5,138,090 68.296 2.57%
2023-11-10 0 68.20 68.15 68.20 66.80 68.45 6,722,748 454,702,415 67.636 67.25 67.21 67.25 65.87 67.50 6,817,230 66.699 -1.37%
2023-11-09 0 69.15 69.10 69.15 68.85 71.95 7,972,568 555,131,475 69.630 68.19 68.14 68.19 67.90 70.95 8,084,615 68.665 -2.19%
2023-11-08 0 70.70 70.70 70.75 70.35 73.45 7,459,070 533,426,142 71.514 69.72 69.72 69.77 69.37 72.43 7,563,900 70.523 -1.60%
2023-11-07 0 71.85 71.80 71.85 71.00 73.10 7,133,736 514,564,976 72.131 70.85 70.80 70.85 70.02 72.09 7,233,994 71.132 -0.83%
2023-11-06 0 72.45 72.40 72.45 70.80 74.35 18,236,997 1,329,464,035 72.899 71.45 71.40 71.45 69.82 73.32 18,493,301 71.889 5.31%
2023-11-03 0 68.80 68.75 68.80 66.00 69.95 10,222,818 703,316,195 68.799 67.85 67.80 67.85 65.09 68.98 10,366,490 67.845 5.28%
2023-11-02 0 65.35 65.30 65.35 64.60 67.05 5,819,773 381,262,711 65.512 64.44 64.39 64.44 63.70 66.12 5,901,565 64.604 1.63%
2023-11-01 0 64.30 64.25 64.30 63.45 67.45 7,005,578 451,403,031 64.435 63.41 63.36 63.41 62.57 66.52 7,104,035 63.542 -1.91%
2023-10-31 0 65.55 65.50 65.55 64.55 69.30 10,967,087 722,226,857 65.854 64.64 64.59 64.64 63.66 68.34 11,121,219 64.941 -5.41%
2023-10-30 0 69.30 69.25 69.30 64.15 69.95 14,492,217 995,637,495 68.702 68.34 68.29 68.34 63.26 68.98 14,695,892 67.749 6.45%
2023-10-27 0 65.10 65.05 65.10 63.05 65.30 7,180,868 462,553,672 64.415 64.20 64.15 64.20 62.18 64.39 7,281,788 63.522 1.48%
2023-10-26 0 64.15 64.10 64.15 63.15 65.10 4,465,600 285,992,714 64.044 63.26 63.21 63.26 62.27 64.20 4,528,360 63.156 -1.00%
2023-10-25 0 64.80 64.75 64.80 64.10 67.40 11,914,477 781,175,961 65.565 63.90 63.85 63.90 63.21 66.47 12,081,924 64.657 2.45%
2023-10-24 0 63.25 63.20 63.25 61.75 65.20 7,544,054 474,441,614 62.890 62.37 62.32 62.37 60.89 64.30 7,650,079 62.018 -2.09%
2023-10-20 0 64.60 64.60 64.65 63.30 65.90 10,893,819 702,983,707 64.531 63.70 63.70 63.75 62.42 64.99 11,046,922 63.636 -1.07%
2023-10-19 0 65.30 65.25 65.30 58.85 66.45 24,954,968 1,603,053,881 64.238 64.39 64.35 64.39 58.03 65.53 25,305,687 63.348 8.74%
2023-10-18 0 60.05 60.05 60.10 59.05 60.60 5,040,432 301,691,617 59.854 59.22 59.22 59.27 58.23 59.76 5,111,271 59.025 0.08%
2023-10-17 0 60.00 60.00 60.05 59.25 62.35 6,221,723 374,182,898 60.141 59.17 59.17 59.22 58.43 61.49 6,309,164 59.308 -2.20%
2023-10-16 0 61.35 61.35 61.40 60.85 65.40 13,611,009 860,852,983 63.247 60.50 60.50 60.55 60.01 64.49 13,802,299 62.370 0.99%
2023-10-13 0 60.75 60.70 60.75 59.50 62.20 14,948,694 911,708,774 60.989 59.91 59.86 59.91 58.68 61.34 15,158,784 60.144 -0.41%
2023-10-12 0 61.00 61.00 61.05 60.05 64.00 22,602,946 1,393,460,682 61.650 60.15 60.15 60.20 59.22 63.11 22,920,610 60.795 3.04%
2023-10-11 0 59.20 59.20 59.25 54.35 61.25 28,064,007 1,641,338,829 58.486 58.38 58.38 58.43 53.60 60.40 28,458,421 57.675 12.23%
2023-10-10 0 52.75 52.75 52.80 52.70 54.75 8,197,809 437,821,975 53.407 52.02 52.02 52.07 51.97 53.99 8,313,022 52.667 1.44%
2023-10-09 0 52.00 51.95 52.00 51.00 52.90 4,682,395 243,222,798 51.944 51.28 51.23 51.28 50.29 52.17 4,748,202 51.224 1.86%
2023-10-06 0 51.05 51.05 51.10 50.65 51.80 5,334,241 273,237,483 51.223 50.34 50.34 50.39 49.95 51.08 5,409,209 50.513 -0.29%
2023-10-05 0 51.20 51.20 51.25 50.30 52.00 2,905,189 149,096,185 51.321 50.49 50.49 50.54 49.60 51.28 2,946,019 50.609 -0.87%
2023-10-04 0 51.65 51.60 51.65 51.10 53.30 3,402,241 175,919,987 51.707 50.93 50.88 50.93 50.39 52.56 3,450,056 50.990 -3.10%
2023-10-03 0 53.30 53.25 53.30 51.90 54.50 4,443,270 237,077,670 53.357 52.56 52.51 52.56 51.18 53.74 4,505,716 52.617 -2.56%
2023-09-29 0 54.70 54.70 54.75 54.00 55.55 5,624,483 308,603,707 54.868 53.94 53.94 53.99 53.25 54.78 5,703,530 54.107 1.96%
2023-09-28 0 53.65 53.60 53.65 52.80 54.30 6,461,772 345,660,146 53.493 52.91 52.86 52.91 52.07 53.55 6,552,586 52.752 -0.56%
2023-09-27 0 53.95 53.90 53.95 53.15 54.50 4,695,038 253,473,599 53.988 53.20 53.15 53.20 52.41 53.74 4,761,022 53.239 1.60%
2023-09-26 0 53.10 53.05 53.10 52.50 57.30 10,371,381 555,492,620 53.560 52.36 52.31 52.36 51.77 56.51 10,517,141 52.818 -5.60%
2023-09-25 0 56.25 56.20 56.25 55.70 58.50 4,689,152 265,504,767 56.621 55.47 55.42 55.47 54.93 57.69 4,755,054 55.836 -2.17%
2023-09-22 0 57.50 57.45 57.50 55.25 57.55 4,178,682 237,751,019 56.896 56.70 56.65 56.70 54.48 56.75 4,237,410 56.108 2.50%
2023-09-21 0 56.10 56.05 56.10 55.30 57.35 5,055,026 283,183,976 56.020 55.32 55.27 55.32 54.53 56.56 5,126,070 55.244 -3.28%
2023-09-20 0 58.00 58.00 58.05 55.85 60.95 10,891,597 632,705,094 58.091 57.20 57.20 57.25 55.08 60.11 11,044,668 57.286 -5.46%
2023-09-19 0 61.35 61.15 61.35 60.65 62.95 4,157,965 255,617,142 61.477 60.50 60.30 60.50 59.81 62.08 4,216,401 60.624 -1.68%
2023-09-18 0 62.40 62.40 62.45 61.75 63.85 4,421,785 277,871,112 62.841 61.54 61.54 61.58 60.89 62.97 4,483,929 61.970 -0.72%
2023-09-15 0 62.85 62.85 62.90 60.30 63.60 7,449,640 467,282,020 62.725 61.98 61.98 62.03 59.46 62.72 7,554,338 61.856 3.29%
2023-09-14 0 60.85 60.80 60.85 60.50 62.55 3,113,105 189,938,255 61.013 60.01 59.96 60.01 59.66 61.68 3,156,857 60.167 -1.62%
2023-09-13 0 61.85 61.80 61.85 59.80 63.20 8,979,032 555,519,900 61.869 60.99 60.94 60.99 58.97 62.32 9,105,224 61.011 3.08%
2023-09-12 0 60.00 59.90 60.00 58.60 60.90 4,987,094 298,564,595 59.867 59.17 59.07 59.17 57.79 60.06 5,057,183 59.038 0.59%
2023-09-11 0 59.65 59.65 59.70 57.40 60.90 9,433,449 558,107,112 59.163 58.82 58.82 58.87 56.60 60.06 9,566,027 58.343 -3.32%
2023-09-07 0 61.70 61.70 61.75 60.90 64.30 10,065,078 631,568,815 62.749 60.84 60.84 60.89 60.06 63.41 10,206,533 61.879 -4.34%
2023-09-06 0 64.50 64.45 64.50 63.55 65.85 5,443,066 350,712,918 64.433 63.61 63.56 63.61 62.67 64.94 5,519,563 63.540 -2.71%
2023-09-05 0 66.30 66.25 66.35 65.45 68.20 7,827,753 523,235,689 66.844 65.38 65.33 65.43 64.54 67.25 7,937,765 65.917 0.38%
2023-09-04 0 66.05 66.00 66.05 64.65 66.35 5,722,859 376,250,037 65.745 65.13 65.09 65.13 63.75 65.43 5,803,289 64.834 3.04%
2023-08-31 0 64.10 64.10 64.15 63.50 66.25 7,452,829 481,604,803 64.620 63.21 63.21 63.26 62.62 65.33 7,557,572 63.725 -0.16%
2023-08-30 0 64.20 64.15 64.20 63.35 68.40 10,189,785 666,879,648 65.446 63.31 63.26 63.31 62.47 67.45 10,332,993 64.539 -0.31%
2023-08-29 0 64.40 64.35 64.40 63.20 64.70 4,966,999 318,713,362 64.166 63.51 63.46 63.51 62.32 63.80 5,036,806 63.277 2.96%
2023-08-28 0 62.55 62.50 62.55 62.10 63.95 4,425,543 279,247,461 63.099 61.68 61.63 61.68 61.24 63.06 4,487,740 62.225 1.71%
2023-08-25 0 61.50 61.50 61.55 61.25 62.75 5,752,082 356,117,363 61.911 60.65 60.65 60.70 60.40 61.88 5,832,922 61.053 -2.54%
2023-08-24 0 63.10 63.10 63.15 61.85 64.10 4,120,655 259,667,313 63.016 62.23 62.23 62.27 60.99 63.21 4,178,567 62.143 0.08%
2023-08-23 0 63.05 62.90 63.05 60.85 64.20 7,286,280 454,832,551 62.423 62.18 62.03 62.18 60.01 63.31 7,388,682 61.558 -2.40%
2023-08-22 0 64.60 64.60 64.70 62.65 65.15 4,686,498 300,072,624 64.029 63.70 63.70 63.80 61.78 64.25 4,752,362 63.142 1.81%
2023-08-21 0 63.45 63.45 63.50 62.30 65.00 3,507,305 222,879,855 63.547 62.57 62.57 62.62 61.44 64.10 3,556,597 62.667 -2.61%
2023-08-18 0 65.15 65.10 65.15 64.60 66.90 4,395,423 287,520,901 65.414 64.25 64.20 64.25 63.70 65.97 4,457,197 64.507 -3.05%
2023-08-17 0 67.20 67.15 67.20 64.60 68.00 4,304,357 286,124,439 66.473 66.27 66.22 66.27 63.70 67.06 4,364,851 65.552 0.52%
2023-08-16 0 66.85 66.85 66.90 66.60 67.70 1,977,258 132,399,224 66.961 65.92 65.92 65.97 65.68 66.76 2,005,047 66.033 -0.74%
2023-08-15 0 67.35 67.35 67.50 66.60 68.50 2,198,922 148,140,442 67.370 66.42 66.42 66.56 65.68 67.55 2,229,826 66.436 -1.03%
2023-08-14 0 68.05 68.05 68.10 66.25 68.35 2,676,468 179,833,597 67.191 67.11 67.11 67.16 65.33 67.40 2,714,083 66.259 -1.31%
2023-08-11 0 68.95 68.95 69.00 68.55 71.05 2,567,034 177,244,232 69.046 67.99 67.99 68.04 67.60 70.07 2,603,111 68.089 -2.13%
2023-08-10 0 70.45 70.45 70.50 69.25 70.90 2,376,071 166,719,422 70.166 69.47 69.47 69.52 68.29 69.92 2,409,464 69.194 0.71%
2023-08-09 0 69.95 69.95 70.00 69.10 70.80 1,530,478 106,940,983 69.874 68.98 68.98 69.03 68.14 69.82 1,551,987 68.906 0.29%
2023-08-08 0 69.75 69.70 69.75 68.70 70.55 4,402,531 306,456,406 69.609 68.78 68.73 68.78 67.75 69.57 4,464,405 68.644 -2.45%
2023-08-07 0 71.50 71.45 71.50 69.65 71.50 2,974,545 211,205,660 71.004 70.51 70.46 70.51 68.68 70.51 3,016,349 70.020 0.07%
2023-08-04 0 71.45 71.45 71.50 70.60 72.95 5,261,562 375,611,311 71.388 70.46 70.46 70.51 69.62 71.94 5,335,508 70.398 0.42%
2023-08-03 0 71.15 71.15 71.20 70.85 72.80 4,084,983 292,394,631 71.578 70.16 70.16 70.21 69.87 71.79 4,142,394 70.586 -0.77%
2023-08-02 0 71.70 71.70 71.75 71.10 75.75 5,738,520 415,374,043 72.384 70.71 70.71 70.76 70.11 74.70 5,819,170 71.380 -2.25%
2023-08-01 0 73.35 73.30 73.35 72.70 76.60 7,323,959 544,946,798 74.406 72.33 72.28 72.33 71.69 75.54 7,426,890 73.375 -2.91%
2023-07-31 0 75.55 75.50 75.55 74.95 78.00 8,504,835 648,320,320 76.230 74.50 74.45 74.50 73.91 76.92 8,624,363 75.173 0.40%
2023-07-28 0 75.25 75.25 75.35 68.00 76.25 14,121,279 1,038,312,174 73.528 74.21 74.21 74.31 67.06 75.19 14,319,741 72.509 8.82%
2023-07-27 0 69.15 69.15 69.20 66.20 69.45 6,748,421 461,893,018 68.445 68.19 68.19 68.24 65.28 68.49 6,843,264 67.496 4.61%
2023-07-26 0 66.10 66.05 66.10 65.30 67.25 4,220,169 278,339,419 65.955 65.18 65.13 65.18 64.39 66.32 4,279,480 65.040 -1.86%
2023-07-25 0 67.35 67.35 67.40 65.15 67.70 8,628,536 575,943,383 66.749 66.42 66.42 66.47 64.25 66.76 8,749,802 65.824 1.66%
2023-07-24 0 66.25 66.20 66.25 65.20 67.35 4,636,470 305,748,726 65.944 65.33 65.28 65.33 64.30 66.42 4,701,631 65.030 -2.43%
2023-07-21 0 67.90 67.85 67.90 66.05 68.45 10,020,317 673,542,567 67.218 66.96 66.91 66.96 65.13 67.50 10,161,143 66.286 0.82%
2023-07-20 0 67.35 67.30 67.35 66.30 75.00 25,902,682 1,766,173,108 68.185 66.42 66.37 66.42 65.38 73.96 26,266,720 67.240 -13.65%
2023-07-19 0 78.00 77.90 78.00 76.30 78.80 3,600,902 279,339,354 77.575 76.92 76.82 76.92 75.24 77.71 3,651,509 76.500 -1.76%
2023-07-18 0 79.40 79.30 79.40 75.95 79.55 4,409,163 345,421,388 78.342 78.30 78.20 78.30 74.90 78.45 4,471,130 77.256 0.89%
2023-07-14 0 78.70 78.60 78.70 77.55 80.00 3,110,263 244,074,499 78.474 77.61 77.51 77.61 76.48 78.89 3,153,975 77.386 -1.13%
2023-07-13 0 79.60 79.60 79.65 78.55 81.20 4,841,757 387,272,291 79.986 78.50 78.50 78.55 77.46 80.07 4,909,803 78.877 2.91%
2023-07-12 0 77.35 77.30 77.35 74.85 77.50 4,020,196 308,268,071 76.680 76.28 76.23 76.28 73.81 76.43 4,076,696 75.617 2.86%
2023-07-11 0 75.20 75.15 75.20 74.85 76.85 3,710,305 280,262,313 75.536 74.16 74.11 74.16 73.81 75.78 3,762,450 74.489 1.01%
2023-07-10 0 74.45 74.40 74.45 74.15 76.90 3,970,074 298,054,536 75.075 73.42 73.37 73.42 73.12 75.83 4,025,870 74.035 0.34%
2023-07-07 0 74.20 74.15 74.20 73.60 75.45 2,851,061 211,647,044 74.235 73.17 73.12 73.17 72.58 74.40 2,891,130 73.206 -2.05%
2023-07-06 0 75.75 75.60 75.75 74.75 77.60 4,940,312 374,587,742 75.823 74.70 74.55 74.70 73.71 76.52 5,009,744 74.772 -2.01%
2023-07-05 0 77.30 77.25 77.30 76.70 80.20 3,500,461 271,477,994 77.555 76.23 76.18 76.23 75.64 79.09 3,549,657 76.480 -3.62%
2023-07-04 0 80.20 80.15 80.20 78.35 80.75 3,081,404 245,634,312 79.715 79.09 79.04 79.09 77.26 79.63 3,124,710 78.610 1.45%
2023-07-03 0 79.05 79.05 79.10 77.60 80.15 2,871,289 227,620,722 79.275 77.95 77.95 78.00 76.52 79.04 2,911,642 78.176 1.15%
2023-06-30 0 78.15 78.10 78.15 76.55 78.40 2,603,803 202,275,926 77.685 77.07 77.02 77.07 75.49 77.31 2,640,397 76.608 1.03%
2023-06-29 0 77.35 77.20 77.35 76.25 79.30 4,449,784 343,924,680 77.290 76.28 76.13 76.28 75.19 78.20 4,512,322 76.219 -2.89%
2023-06-28 0 79.65 79.55 79.65 77.20 79.95 6,678,062 528,494,028 79.139 78.55 78.45 78.55 76.13 78.84 6,771,916 78.042 1.85%
2023-06-27 0 78.20 78.10 78.20 72.45 78.60 8,913,458 684,374,858 76.780 77.12 77.02 77.12 71.45 77.51 9,038,728 75.716 7.49%
2023-06-26 0 72.75 72.70 72.75 72.20 74.65 7,534,756 549,909,133 72.983 71.74 71.69 71.74 71.20 73.62 7,640,650 71.972 -0.48%
2023-06-23 0 73.10 73.05 73.10 72.00 76.40 6,676,316 487,862,841 73.074 72.09 72.04 72.09 71.00 75.34 6,770,145 72.061 -3.69%
2023-06-21 0 75.90 75.80 75.90 75.65 79.50 6,236,714 477,227,738 76.519 74.85 74.75 74.85 74.60 78.40 6,324,365 75.459 -5.48%
2023-06-20 0 80.30 80.25 80.30 78.75 81.80 3,940,887 314,748,670 79.868 79.19 79.14 79.19 77.66 80.67 3,996,273 78.761 -1.83%
2023-06-19 0 81.80 81.75 81.80 80.20 82.30 3,462,192 280,869,829 81.125 80.67 80.62 80.67 79.09 81.16 3,510,850 80.001 -0.49%
2023-06-16 0 82.20 82.15 82.20 80.20 83.40 8,328,784 680,498,454 81.704 81.06 81.01 81.06 79.09 82.24 8,445,837 80.572 -1.38%
2023-06-15 0 83.35 83.35 83.40 81.70 83.95 4,416,696 366,737,663 83.034 82.19 82.19 82.24 80.57 82.79 4,478,769 81.884 0.66%
2023-06-14 0 82.80 82.80 82.85 82.00 83.85 4,315,858 358,109,751 82.975 81.65 81.65 81.70 80.86 82.69 4,376,513 81.825 0.67%
2023-06-13 0 82.25 82.25 82.30 78.05 82.85 5,594,237 455,746,049 81.467 81.11 81.11 81.16 76.97 81.70 5,672,859 80.338 4.38%
2023-06-12 0 78.80 78.80 78.90 77.30 79.95 4,394,898 345,342,596 78.578 77.71 77.71 77.81 76.23 78.84 4,456,664 77.489 1.68%
2023-06-09 0 77.50 77.40 77.50 76.05 78.45 3,927,712 303,670,234 77.315 76.43 76.33 76.43 75.00 77.36 3,982,912 76.243 0.71%
2023-06-08 0 76.95 76.95 77.10 76.00 77.80 4,423,053 340,836,654 77.059 75.88 75.88 76.03 74.95 76.72 4,485,215 75.991 0.20%
2023-06-07 0 76.80 76.75 76.80 74.70 78.70 7,382,160 569,605,681 77.160 75.74 75.69 75.74 73.66 77.61 7,485,909 76.090 4.21%
2023-06-06 0 73.70 73.65 73.70 72.50 75.40 6,273,234 463,887,620 73.947 72.68 72.63 72.68 71.50 74.36 6,361,399 72.922 -1.60%
2023-06-05 0 74.90 74.90 74.95 74.00 77.00 5,099,993 384,172,443 75.328 73.86 73.86 73.91 72.97 75.93 5,171,669 74.284 -1.51%
2023-06-02 0 76.05 76.05 76.10 72.50 76.90 7,396,709 558,364,694 75.488 75.00 75.00 75.05 71.50 75.83 7,500,663 74.442 6.36%
2023-06-01 0 71.50 71.40 71.50 70.30 74.50 5,840,641 420,792,662 72.046 70.51 70.41 70.51 69.33 73.47 5,922,726 71.047 -2.85%
2023-05-31 0 73.60 73.60 73.65 71.75 74.90 7,557,936 553,377,856 73.218 72.58 72.58 72.63 70.76 73.86 7,664,156 72.203 -2.84%
2023-05-30 0 75.75 75.70 75.75 74.00 76.35 5,396,835 407,665,215 75.538 74.70 74.65 74.70 72.97 75.29 5,472,683 74.491 3.34%
2023-05-29 0 73.80 73.80 73.85 72.60 77.00 9,873,314 731,790,341 74.118 72.28 72.28 72.33 71.11 75.42 10,080,370 72.596 -5.20%
2023-05-25 0 77.85 77.85 77.90 76.85 80.70 4,898,563 382,366,735 78.057 76.25 76.25 76.30 75.27 79.04 5,001,292 76.454 -3.65%
2023-05-24 0 80.80 80.75 80.80 80.05 81.60 3,666,015 296,208,788 80.799 79.14 79.09 79.14 78.41 79.92 3,742,896 79.139 -1.22%
2023-05-23 0 81.80 81.75 81.80 81.10 83.45 3,247,856 266,072,187 81.922 80.12 80.07 80.12 79.43 81.74 3,315,968 80.240 0.12%
2023-05-22 0 81.70 81.65 81.70 81.50 83.65 3,575,796 294,111,795 82.251 80.02 79.97 80.02 79.83 81.93 3,650,785 80.561 -0.73%
2023-05-19 0 82.30 82.30 82.40 82.05 84.05 2,465,101 204,125,324 82.806 80.61 80.61 80.71 80.36 82.32 2,516,797 81.105 -1.14%
2023-05-18 0 83.25 83.20 83.25 81.80 84.60 2,338,764 195,214,186 83.469 81.54 81.49 81.54 80.12 82.86 2,387,811 81.754 2.34%
2023-05-17 0 81.35 81.35 81.40 81.20 84.25 3,029,814 249,623,975 82.389 79.68 79.68 79.73 79.53 82.52 3,093,353 80.697 -3.44%
2023-05-16 0 84.25 84.20 84.25 83.45 87.00 3,275,710 278,202,299 84.929 82.52 82.47 82.52 81.74 85.21 3,344,406 83.184 0.30%
2023-05-15 0 84.00 83.90 84.00 81.55 84.65 3,883,058 323,179,664 83.228 82.27 82.18 82.27 79.87 82.91 3,964,490 81.519 2.44%
2023-05-12 0 82.00 81.95 82.00 80.95 83.75 3,096,627 255,390,795 82.474 80.32 80.27 80.32 79.29 82.03 3,161,567 80.780 -1.15%
2023-05-11 0 82.95 82.95 83.00 82.05 84.00 2,540,215 210,323,962 82.798 81.25 81.25 81.30 80.36 82.27 2,593,486 81.097 -0.18%
2023-05-10 0 83.10 82.95 83.10 79.85 84.05 3,970,548 328,086,678 82.630 81.39 81.25 81.39 78.21 82.32 4,053,815 80.933 3.29%
2023-05-09 0 80.45 80.45 80.50 80.25 83.45 3,900,211 317,422,634 81.386 78.80 78.80 78.85 78.60 81.74 3,982,003 79.714 -2.60%
2023-05-08 0 82.60 82.55 82.60 80.55 82.90 2,353,608 193,256,440 82.111 80.90 80.85 80.90 78.90 81.20 2,402,966 80.424 2.54%
2023-05-05 0 80.55 80.50 80.55 80.00 81.75 3,349,373 270,735,089 80.832 78.90 78.85 78.90 78.36 80.07 3,419,613 79.171 0.00%
2023-05-04 0 80.55 80.45 80.55 79.50 81.65 4,147,614 333,901,659 80.505 78.90 78.80 78.90 77.87 79.97 4,234,595 78.851 0.62%
2023-05-03 0 80.05 80.00 80.05 78.05 82.20 3,582,413 283,825,867 79.228 78.41 78.36 78.41 76.45 80.51 3,657,541 77.600 -2.26%
2023-05-02 0 81.90 81.85 81.90 81.20 84.70 2,080,693 171,334,684 82.345 80.22 80.17 80.22 79.53 82.96 2,124,328 80.654 -0.55%
2023-04-28 0 82.35 82.30 82.35 80.85 83.40 3,872,396 317,450,943 81.978 80.66 80.61 80.66 79.19 81.69 3,953,605 80.294 1.17%
2023-04-27 0 81.40 81.35 81.40 79.45 81.55 3,994,039 321,625,127 80.526 79.73 79.68 79.73 77.82 79.87 4,077,799 78.872 0.12%
2023-04-26 0 81.30 81.30 81.35 80.60 83.35 3,171,956 260,104,261 82.001 79.63 79.63 79.68 78.94 81.64 3,238,476 80.317 -0.43%
2023-04-25 0 81.65 81.60 81.65 80.10 85.00 6,797,621 551,424,279 81.120 79.97 79.92 79.97 78.45 83.25 6,940,175 79.454 -4.22%
2023-04-24 0 85.25 85.20 85.25 83.75 87.15 6,413,070 543,181,436 84.699 83.50 83.45 83.50 82.03 85.36 6,547,560 82.959 -2.01%
2023-04-21 0 87.00 86.95 87.00 85.25 89.35 4,600,853 398,702,062 86.658 85.21 85.16 85.21 83.50 87.51 4,697,339 84.878 -2.41%
2023-04-20 0 89.15 89.10 89.15 88.75 90.60 2,703,870 241,772,115 89.417 87.32 87.27 87.32 86.93 88.74 2,760,573 87.580 -0.56%
2023-04-19 0 89.65 89.65 89.70 88.80 92.50 3,971,498 356,864,007 89.856 87.81 87.81 87.86 86.98 90.60 4,054,785 88.011 -2.29%
2023-04-18 0 91.75 91.75 91.80 90.50 94.45 7,136,989 653,383,696 91.549 89.87 89.87 89.91 88.64 92.51 7,286,660 89.668 -3.01%
2023-04-17 0 94.60 94.60 94.65 93.00 96.90 4,396,941 414,456,574 94.260 92.66 92.66 92.71 91.09 94.91 4,489,150 92.324 -2.37%
2023-04-14 0 96.90 96.80 96.90 95.45 99.40 4,009,598 388,433,886 96.876 94.91 94.81 94.91 93.49 97.36 4,093,684 94.886 -0.62%
2023-04-13 0 97.50 97.50 97.55 93.20 97.50 4,093,045 393,260,588 96.080 95.50 95.50 95.55 91.29 95.50 4,178,881 94.107 1.83%
2023-04-12 0 95.75 95.65 95.75 95.10 98.40 4,367,871 420,561,149 96.285 93.78 93.69 93.78 93.15 96.38 4,459,471 94.307 -1.03%
2023-04-11 0 96.75 96.75 96.80 92.75 96.80 7,305,235 695,339,122 95.184 94.76 94.76 94.81 90.84 94.81 7,458,435 93.229 4.93%
2023-04-06 0 92.20 92.15 92.20 89.50 92.25 3,623,531 329,958,952 91.060 90.31 90.26 90.31 87.66 90.36 3,699,521 89.190 -0.16%
2023-04-04 0 92.35 92.25 92.35 90.00 94.35 5,054,149 462,055,274 91.421 90.45 90.36 90.45 88.15 92.41 5,160,141 89.543 -1.60%
2023-04-03 0 93.85 93.85 93.90 92.15 95.25 4,564,260 425,417,328 93.206 91.92 91.92 91.97 90.26 93.29 4,659,978 91.292 -1.16%
2023-03-31 0 94.95 94.95 95.00 94.00 98.00 4,251,016 405,452,580 95.378 93.00 93.00 93.05 92.07 95.99 4,340,165 93.419 -1.30%
2023-03-30 0 96.20 95.90 96.20 94.15 97.70 4,941,540 471,804,946 95.477 94.22 93.93 94.22 92.22 95.69 5,045,170 93.516 0.21%
2023-03-29 0 96.00 95.95 96.00 95.00 98.80 6,845,539 659,740,026 96.375 94.03 93.98 94.03 93.05 96.77 6,989,098 94.396 3.45%
2023-03-28 0 92.80 92.75 92.80 92.00 94.80 6,253,578 582,564,620 93.157 90.89 90.84 90.89 90.11 92.85 6,384,723 91.244 -1.49%
2023-03-27 0 94.20 94.15 94.20 93.35 97.00 5,112,519 482,228,801 94.323 92.27 92.22 92.27 91.43 95.01 5,219,735 92.386 -3.24%
2023-03-24 0 97.35 97.30 97.35 95.30 98.90 4,192,889 408,510,133 97.429 95.35 95.30 95.35 93.34 96.87 4,280,819 95.428 0.00%
2023-03-23 0 97.35 97.30 97.35 92.10 97.85 8,953,052 857,929,956 95.825 95.35 95.30 95.35 90.21 95.84 9,140,808 93.857 5.70%
2023-03-22 0 92.10 92.00 92.10 90.00 93.15 6,475,751 594,507,464 91.805 90.21 90.11 90.21 88.15 91.24 6,611,555 89.919 0.44%
2023-03-21 0 91.70 91.60 91.70 86.30 92.15 9,253,342 830,213,038 89.720 89.82 89.72 89.82 84.53 90.26 9,447,396 87.877 5.46%
2023-03-20 0 86.95 86.80 86.95 85.85 89.65 6,517,745 569,882,852 87.436 85.16 85.02 85.16 84.09 87.81 6,654,430 85.640 -3.39%
2023-03-17 0 90.00 89.95 90.00 86.35 90.00 7,725,281 687,432,886 88.985 88.15 88.10 88.15 84.58 88.15 7,887,290 87.157 5.26%
2023-03-16 0 85.50 85.35 85.50 84.35 88.45 4,964,655 428,957,913 86.402 83.74 83.60 83.74 82.62 86.63 5,068,770 84.628 -0.64%
2023-03-15 0 86.05 86.00 86.05 84.95 88.15 5,056,960 435,096,806 86.039 84.28 84.23 84.28 83.21 86.34 5,163,011 84.272 1.77%
2023-03-14 0 84.55 84.55 84.60 84.00 88.40 5,401,604 459,873,025 85.136 82.81 82.81 82.86 82.27 86.58 5,514,882 83.388 -4.41%
2023-03-13 0 88.45 88.40 88.45 86.65 90.70 5,894,165 522,683,222 88.678 86.63 86.58 86.63 84.87 88.84 6,017,773 86.857 2.08%
2023-03-10 0 86.65 86.60 86.65 85.60 90.00 12,665,217 1,100,843,261 86.919 84.87 84.82 84.87 83.84 88.15 12,930,822 85.133 -3.83%
2023-03-09 0 90.10 90.05 90.10 88.40 92.20 4,103,231 372,327,060 90.740 88.25 88.20 88.25 86.58 90.31 4,189,281 88.876 0.17%
2023-03-08 0 89.95 89.85 89.95 88.50 91.65 4,545,976 407,405,914 89.619 88.10 88.00 88.10 86.68 89.77 4,641,311 87.778 -3.33%
2023-03-07 0 93.05 92.80 93.05 91.50 96.60 4,101,571 383,509,418 93.503 91.14 90.89 91.14 89.62 94.62 4,187,586 91.582 -1.12%
2023-03-06 0 94.10 94.10 94.15 93.20 96.80 4,648,242 439,184,961 94.484 92.17 92.17 92.22 91.29 94.81 4,745,721 92.543 -1.16%
2023-03-03 0 95.20 95.15 95.20 93.50 97.45 3,508,255 333,610,014 95.093 93.24 93.20 93.24 91.58 95.45 3,581,827 93.140 -0.10%
2023-03-02 0 95.30 95.25 95.30 94.60 97.00 5,141,895 489,512,685 95.201 93.34 93.29 93.34 92.66 95.01 5,249,727 93.245 -1.70%
2023-03-01 0 96.95 96.95 97.00 89.00 97.50 7,219,651 686,420,949 95.077 94.96 94.96 95.01 87.17 95.50 7,371,056 93.124 8.93%
2023-02-28 0 89.00 89.00 89.40 88.05 93.85 8,363,557 752,826,584 90.013 87.17 87.17 87.56 86.24 91.92 8,538,951 88.164 -2.84%
2023-02-27 0 91.60 91.50 91.60 90.20 93.65 7,569,203 694,064,676 91.696 89.72 89.62 89.72 88.35 91.73 7,727,938 89.812 -2.14%
2023-02-24 0 93.60 93.60 93.65 93.50 97.20 4,833,578 459,682,004 95.102 91.68 91.68 91.73 91.58 95.20 4,934,944 93.148 -2.55%
2023-02-23 0 96.05 96.05 96.15 92.60 96.95 5,864,322 559,788,807 95.457 94.08 94.08 94.18 90.70 94.96 5,987,304 93.496 3.61%
2023-02-22 0 92.70 92.65 92.70 91.65 94.25 4,206,509 390,058,777 92.727 90.80 90.75 90.80 89.77 92.31 4,294,725 90.823 -0.91%
2023-02-21 0 93.55 93.50 93.55 92.45 95.50 5,071,827 474,761,497 93.608 91.63 91.58 91.63 90.55 93.54 5,178,189 91.685 -2.14%
2023-02-20 0 95.60 95.50 95.60 94.00 98.00 6,381,568 606,311,185 95.010 93.64 93.54 93.64 92.07 95.99 6,515,397 93.058 -1.85%
2023-02-17 0 97.40 97.35 97.40 97.35 100.5 3,846,089 379,007,431 98.544 95.40 95.35 95.40 95.35 98.44 3,926,746 96.519 -2.21%
2023-02-16 0 99.60 99.55 99.60 96.40 102.2 5,501,672 550,491,386 100.06 97.55 97.51 97.55 94.42 100.1 5,617,049 98.004 2.79%
2023-02-15 0 96.90 96.85 96.90 95.05 99.30 5,225,763 501,906,996 96.045 94.91 94.86 94.91 93.10 97.26 5,335,354 94.072 -2.17%
2023-02-14 0 99.05 99.00 99.05 97.65 102.3 4,486,708 446,975,730 99.622 97.02 96.97 97.02 95.64 100.2 4,580,800 97.576 -0.80%
2023-02-13 0 99.85 99.85 99.90 98.15 101.4 9,143,430 910,916,251 99.625 97.80 97.80 97.85 96.13 99.32 9,335,179 97.579 -2.49%
2023-02-10 0 102.4 102.3 102.4 101.3 108.7 5,951,650 617,281,695 103.72 100.3 100.2 100.3 99.22 106.5 6,076,463 101.59 -5.01%
2023-02-09 0 107.8 107.8 108.0 100.5 108.6 5,346,729 564,213,584 105.53 105.6 105.6 105.8 98.44 106.4 5,458,856 103.36 5.69%
2023-02-08 0 102.0 101.9 102.0 101.6 105.7 5,501,541 566,495,246 102.97 99.90 99.81 99.90 99.51 103.5 5,616,915 100.86 -0.39%
2023-02-07 0 102.4 102.4 102.5 102.0 108.0 6,195,220 642,433,704 103.70 100.3 100.3 100.4 99.90 105.8 6,325,141 101.57 -2.01%
2023-02-06 0 104.5 104.5 104.6 103.7 109.6 7,056,719 743,993,691 105.43 102.4 102.4 102.5 101.6 107.3 7,204,707 103.26 -6.86%
2023-02-03 0 112.2 112.1 112.2 110.0 115.5 6,197,911 694,765,265 112.10 109.9 109.8 109.9 107.7 113.1 6,327,889 109.79 -1.49%
2023-02-02 0 113.9 113.8 113.9 112.0 115.7 9,438,034 1,077,068,491 114.12 111.6 111.5 111.6 109.7 113.3 9,635,961 111.78 4.30%
2023-02-01 0 109.2 109.1 109.2 104.4 109.7 4,777,246 515,820,139 107.97 107.0 106.9 107.0 102.3 107.4 4,877,431 105.76 3.61%
2023-01-31 0 105.4 105.3 105.4 102.6 110.5 10,515,583 1,106,106,134 105.19 103.2 103.1 103.2 100.5 108.2 10,736,108 103.03 -3.74%
2023-01-30 0 109.5 109.5 109.6 108.5 116.3 9,745,640 1,085,018,657 111.33 107.3 107.3 107.3 106.3 113.9 9,950,018 109.05 -5.85%
2023-01-27 0 116.3 116.0 116.3 114.7 119.7 8,227,564 959,195,082 116.58 113.9 113.6 113.9 112.3 117.2 8,400,106 114.19 0.26%
2023-01-26 0 116.0 115.9 116.0 109.9 116.0 8,073,791 919,881,407 113.93 113.6 113.5 113.6 107.6 113.6 8,243,108 111.59 8.51%
2023-01-20 0 106.9 106.9 107.0 104.5 107.5 3,592,387 381,614,392 106.23 104.7 104.7 104.8 102.4 105.3 3,667,724 104.05 1.42%
2023-01-19 0 105.4 105.3 105.4 102.3 106.7 3,571,422 375,425,889 105.12 103.2 103.1 103.2 100.2 104.5 3,646,319 102.96 1.05%
2023-01-18 0 104.3 104.3 104.4 100.4 108.7 10,022,132 1,054,966,452 105.26 102.2 102.2 102.3 98.34 106.5 10,232,308 103.10 2.46%
2023-01-17 0 101.8 101.8 101.9 98.95 104.6 6,887,613 706,582,848 102.59 99.71 99.71 99.81 96.92 102.5 7,032,055 100.48 2.36%
2023-01-16 0 99.45 99.40 99.45 96.25 103.5 9,487,309 947,039,899 99.822 97.41 97.36 97.41 94.27 101.4 9,686,270 97.771 4.03%
2023-01-13 0 95.60 95.55 95.60 93.55 97.75 4,945,623 471,211,087 95.278 93.64 93.59 93.64 91.63 95.74 5,049,339 93.321 -1.34%
2023-01-12 0 96.90 96.80 96.90 94.90 98.40 4,495,655 435,085,581 96.779 94.91 94.81 94.91 92.95 96.38 4,589,934 94.791 0.94%
2023-01-11 0 96.00 95.95 96.00 94.15 98.00 5,496,724 528,239,289 96.101 94.03 93.98 94.03 92.22 95.99 5,611,997 94.127 0.37%
2023-01-10 0 95.65 95.65 95.70 92.55 99.00 8,194,298 789,362,351 96.331 93.69 93.69 93.73 90.65 96.97 8,366,142 94.352 2.52%
2023-01-09 0 93.30 93.25 93.30 90.40 93.30 7,688,404 709,581,922 92.293 91.38 91.33 91.38 88.54 91.38 7,849,639 90.397 3.90%
2023-01-06 0 89.80 89.75 89.80 89.05 94.90 9,640,661 885,166,810 91.816 87.96 87.91 87.96 87.22 92.95 9,842,837 89.930 -3.28%
2023-01-05 0 92.85 92.85 92.90 88.25 93.60 14,851,620 1,354,070,050 91.173 90.94 90.94 90.99 86.44 91.68 15,163,077 89.300 7.71%
2023-01-04 0 86.20 86.15 86.20 82.25 97.35 20,322,783 1,755,191,364 86.366 84.43 84.38 84.43 80.56 95.35 20,748,977 84.592 -10.11%
2023-01-03 0 95.90 95.85 95.90 89.60 96.20 4,234,108 397,929,117 93.982 93.93 93.88 93.93 87.76 94.22 4,322,902 92.051 3.28%
2022-12-30 0 92.85 92.85 92.90 92.00 93.70 2,983,326 277,402,877 92.984 90.94 90.94 90.99 90.11 91.78 3,045,890 91.074 2.71%
2022-12-29 0 90.40 90.35 90.40 89.65 96.25 6,104,767 563,625,214 92.325 88.54 88.49 88.54 87.81 94.27 6,232,791 90.429 -6.95%
2022-12-28 0 97.15 97.10 97.15 92.00 97.40 6,604,652 632,322,202 95.739 95.15 95.11 95.15 90.11 95.40 6,743,160 93.772 6.64%
2022-12-23 0 91.10 91.05 91.10 88.60 91.60 2,635,518 238,760,198 90.593 89.23 89.18 89.23 86.78 89.72 2,690,788 88.732 -1.19%
2022-12-22 0 92.20 92.00 92.20 90.45 93.15 4,872,414 448,210,108 91.989 90.31 90.11 90.31 88.59 91.24 4,974,595 90.100 3.36%
2022-12-21 0 89.20 89.15 89.20 88.00 92.20 3,598,312 319,787,037 88.871 87.37 87.32 87.37 86.19 90.31 3,673,773 87.046 -1.49%
2022-12-20 0 90.55 90.50 90.55 89.25 94.65 3,958,662 359,683,701 90.860 88.69 88.64 88.69 87.42 92.71 4,041,680 88.994 -5.23%
2022-12-19 0 95.55 95.50 95.55 94.25 96.75 4,788,510 457,073,917 95.452 93.59 93.54 93.59 92.31 94.76 4,888,931 93.492 1.54%
2022-12-16 0 94.10 94.10 94.20 91.10 95.40 5,038,529 471,254,867 93.530 92.17 92.17 92.27 89.23 93.44 5,144,193 91.609 1.13%
2022-12-15 0 93.05 93.00 93.05 92.50 95.00 3,590,058 335,776,371 93.530 91.14 91.09 91.14 90.60 93.05 3,665,346 91.608 -1.48%
2022-12-14 0 94.45 94.40 94.45 91.50 95.25 7,559,288 705,471,354 93.325 92.51 92.46 92.51 89.62 93.29 7,717,816 91.408 4.65%
2022-12-13 0 90.25 90.25 90.30 90.00 94.05 7,968,151 724,354,859 90.906 88.40 88.40 88.45 88.15 92.12 8,135,253 89.039 -3.63%
2022-12-12 0 93.65 93.60 93.65 92.35 104.3 14,578,531 1,398,180,173 95.907 91.73 91.68 91.73 90.45 102.2 14,884,261 93.937 -12.56%
2022-12-09 0 107.1 107.1 107.2 100.1 108.9 9,518,727 1,007,681,851 105.86 104.9 104.9 105.0 98.04 106.7 9,718,346 103.69 6.57%
2022-12-08 0 100.5 100.5 100.6 95.80 100.7 8,719,933 861,734,778 98.824 98.44 98.44 98.53 93.83 98.63 8,902,801 96.794 6.35%
2022-12-07 0 94.50 94.45 94.50 94.00 103.2 7,284,273 715,481,629 98.223 92.56 92.51 92.56 92.07 101.1 7,437,033 96.205 -6.34%
2022-12-06 0 100.9 100.9 101.0 100.0 105.9 10,099,820 1,036,232,098 102.60 98.83 98.83 98.93 97.95 103.7 10,311,626 100.49 -2.79%
2022-12-05 0 103.8 103.7 103.8 94.55 105.3 13,393,704 1,339,914,710 100.04 101.7 101.6 101.7 92.61 103.1 13,674,586 97.986 10.13%
2022-12-02 0 94.25 94.25 94.30 92.65 96.05 7,069,286 667,052,846 94.359 92.31 92.31 92.36 90.75 94.08 7,217,538 92.421 -0.42%
2022-12-01 0 94.65 94.65 94.70 92.90 97.45 8,040,705 763,667,624 94.975 92.71 92.71 92.75 90.99 95.45 8,209,328 93.024 4.13%
2022-11-30 0 90.90 90.90 91.00 88.30 91.30 7,300,891 658,855,786 90.243 89.03 89.03 89.13 86.49 89.42 7,454,000 88.390 0.94%
2022-11-29 0 90.05 90.00 90.05 84.25 90.25 5,688,701 500,972,311 88.064 88.20 88.15 88.20 82.52 88.40 5,808,000 86.256 7.27%
2022-11-28 0 83.95 83.90 83.95 78.60 85.00 5,455,155 453,850,152 83.197 82.23 82.18 82.23 76.99 83.25 5,569,556 81.488 -3.62%
2022-11-25 0 87.10 87.05 87.10 86.30 90.00 3,343,769 290,910,943 87.001 85.31 85.26 85.31 84.53 88.15 3,413,892 85.214 -3.22%
2022-11-24 0 90.00 89.90 90.00 87.50 90.20 4,767,874 425,471,295 89.237 88.15 88.05 88.15 85.70 88.35 4,867,862 87.404 3.75%
2022-11-23 0 86.75 86.75 86.80 85.00 88.80 3,631,792 313,809,722 86.406 84.97 84.97 85.02 83.25 86.98 3,707,955 84.631 -0.74%
2022-11-22 0 87.40 87.40 87.45 86.70 90.80 4,701,197 415,313,056 88.342 85.60 85.60 85.65 84.92 88.93 4,799,787 86.527 -2.07%
2022-11-21 0 89.25 89.25 89.30 86.55 91.65 7,401,243 653,302,691 88.269 87.42 87.42 87.47 84.77 89.77 7,556,456 86.456 -3.72%
2022-11-18 0 92.70 92.65 92.70 92.05 97.50 3,912,163 369,011,187 94.324 90.80 90.75 90.80 90.16 95.50 3,994,206 92.387 -2.63%
2022-11-17 0 95.20 95.15 95.20 90.60 96.20 5,764,664 538,524,945 93.418 93.24 93.20 93.24 88.74 94.22 5,885,556 91.499 -0.31%
2022-11-16 0 95.50 95.50 95.55 93.85 99.70 6,690,066 642,785,605 96.081 93.54 93.54 93.59 91.92 97.65 6,830,365 94.107 -2.45%
2022-11-15 0 97.90 97.85 97.90 87.50 98.05 10,615,971 1,008,991,287 95.045 95.89 95.84 95.89 85.70 96.04 10,838,601 93.092 9.63%
2022-11-14 0 89.30 89.25 89.30 88.50 96.95 8,249,965 745,815,489 90.402 87.47 87.42 87.47 86.68 94.96 8,422,977 88.545 -0.67%
2022-11-11 0 89.90 89.85 89.90 86.00 95.90 13,617,083 1,219,600,532 89.564 88.05 88.00 88.05 84.23 93.93 13,902,650 87.724 5.27%
2022-11-10 0 85.40 85.40 85.45 80.30 87.25 4,905,269 417,281,380 85.068 83.65 83.65 83.69 78.65 85.46 5,008,139 83.321 -0.35%
2022-11-09 0 85.70 85.65 85.70 84.55 88.35 4,457,093 382,673,668 85.857 83.94 83.89 83.94 82.81 86.54 4,550,564 84.094 -0.92%
2022-11-08 0 86.50 86.50 86.65 84.85 89.15 8,727,752 757,773,437 86.823 84.72 84.72 84.87 83.11 87.32 8,910,784 85.040 -1.31%
2022-11-07 0 87.65 87.60 87.65 76.75 88.15 10,741,357 916,973,130 85.369 85.85 85.80 85.85 75.17 86.34 10,966,616 83.615 11.02%
2022-11-04 0 78.95 78.90 78.95 75.80 81.15 8,260,376 654,247,263 79.203 77.33 77.28 77.33 74.24 79.48 8,433,606 77.576 5.06%
2022-11-03 0 75.15 75.10 75.15 74.70 79.20 5,159,326 391,398,902 75.862 73.61 73.56 73.61 73.17 77.57 5,267,523 74.304 -4.45%
2022-11-02 0 78.65 78.65 78.95 75.05 79.70 9,058,494 703,474,945 77.659 77.03 77.03 77.33 73.51 78.06 9,248,462 76.064 4.80%
2022-11-01 0 75.05 75.00 75.05 70.00 76.90 12,543,461 930,732,245 74.201 73.51 73.46 73.51 68.56 75.32 12,806,513 72.676 10.29%
2022-10-31 0 68.05 68.00 68.05 65.00 71.20 8,060,961 550,872,088 68.338 66.65 66.60 66.65 63.66 69.74 8,230,009 66.935 0.74%
2022-10-28 0 67.55 67.55 67.60 67.00 73.95 7,831,925 542,389,264 69.254 66.16 66.16 66.21 65.62 72.43 7,996,170 67.831 -6.57%
2022-10-27 0 72.30 72.30 72.35 71.90 74.45 5,923,811 433,193,507 73.128 70.81 70.81 70.86 70.42 72.92 6,048,041 71.625 1.40%
2022-10-26 0 71.30 71.30 71.35 69.25 72.90 5,753,406 410,238,809 71.304 69.84 69.84 69.88 67.83 71.40 5,874,062 69.839 1.71%
2022-10-25 0 70.10 70.05 70.10 67.75 71.85 6,899,164 483,115,526 70.025 68.66 68.61 68.66 66.36 70.37 7,043,848 68.587 0.65%
2022-10-24 0 69.65 69.60 69.65 68.85 74.55 7,181,971 506,625,200 70.541 68.22 68.17 68.22 67.44 73.02 7,332,586 69.092 -5.17%
2022-10-21 0 73.45 73.30 73.45 72.10 74.55 4,128,872 301,673,034 73.064 71.94 71.79 71.94 70.62 73.02 4,215,460 71.563 1.10%
2022-10-20 0 72.65 72.60 72.65 69.50 74.20 9,809,175 705,788,861 71.952 71.16 71.11 71.16 68.07 72.68 10,014,885 70.474 -2.68%
2022-10-19 0 74.65 74.65 74.70 74.40 77.40 5,061,362 382,279,676 75.529 73.12 73.12 73.17 72.87 75.81 5,167,505 73.978 -4.66%
2022-10-18 0 78.30 78.25 78.30 73.95 78.50 11,138,389 851,278,439 76.427 76.69 76.64 76.69 72.43 76.89 11,371,975 74.858 6.97%
2022-10-17 0 73.20 73.15 73.20 69.75 74.25 6,862,470 494,006,471 71.987 71.70 71.65 71.70 68.32 72.72 7,006,384 70.508 3.90%
2022-10-14 0 70.45 70.40 70.45 70.10 73.20 6,807,646 485,608,726 71.333 69.00 68.95 69.00 68.66 71.70 6,950,411 69.868 1.37%
2022-10-13 0 69.50 69.45 69.50 69.25 74.75 6,402,906 451,962,331 70.587 68.07 68.02 68.07 67.83 73.21 6,537,183 69.137 -5.70%
2022-10-12 0 73.70 73.65 73.70 70.30 75.95 7,199,138 519,941,199 72.223 72.19 72.14 72.19 68.86 74.39 7,350,113 70.739 0.07%
2022-10-11 0 73.65 73.60 73.65 72.80 75.40 5,079,162 374,248,051 73.683 72.14 72.09 72.14 71.30 73.85 5,185,678 72.170 -0.47%
2022-10-10 0 74.00 74.00 74.05 72.15 76.15 6,856,916 506,750,010 73.904 72.48 72.48 72.53 70.67 74.59 7,000,714 72.385 -6.33%
2022-10-07 0 79.00 79.00 79.05 78.55 80.60 2,593,200 206,022,217 79.447 77.38 77.38 77.43 76.94 78.94 2,647,583 77.815 -2.17%
2022-10-06 0 80.75 80.70 80.75 79.65 81.65 2,622,886 211,351,897 80.580 79.09 79.04 79.09 78.01 79.97 2,677,891 78.925 0.44%
2022-10-05 0 80.40 80.35 80.40 78.50 81.80 5,723,574 461,012,874 80.546 78.75 78.70 78.75 76.89 80.12 5,843,604 78.892 7.34%
2022-10-03 0 74.90 74.85 74.90 73.10 77.40 4,317,611 325,489,519 75.387 73.36 73.31 73.36 71.60 75.81 4,408,157 73.838 -0.33%
2022-09-30 0 75.15 75.10 75.15 73.45 76.50 4,661,415 349,897,215 75.062 73.61 73.56 73.61 71.94 74.93 4,759,171 73.521 -1.12%
2022-09-29 0 76.00 75.95 76.00 74.45 79.10 5,255,793 402,350,589 76.554 74.44 74.39 74.44 72.92 77.48 5,366,013 74.981 -1.62%
2022-09-28 0 77.25 77.20 77.25 75.55 78.30 9,953,360 767,047,665 77.064 75.66 75.61 75.66 74.00 76.69 10,162,094 75.481 -2.77%
2022-09-27 0 79.45 79.40 79.45 78.70 81.40 6,634,753 528,221,679 79.614 77.82 77.77 77.82 77.08 79.73 6,773,892 77.979 -2.16%
2022-09-26 0 81.20 81.05 81.20 80.00 81.90 8,782,439 710,060,153 80.850 79.53 79.39 79.53 78.36 80.22 8,966,618 79.189 0.43%
2022-09-23 0 80.85 80.85 80.90 80.10 85.55 10,440,872 848,773,655 81.293 79.19 79.19 79.24 78.45 83.79 10,659,830 79.624 -4.32%
2022-09-22 0 84.50 84.45 84.50 79.15 87.65 11,342,774 960,624,354 84.690 82.76 82.72 82.76 77.52 85.85 11,580,646 82.951 -1.29%
2022-09-21 0 85.60 85.60 85.65 85.10 95.05 15,722,788 1,394,314,585 88.681 83.84 83.84 83.89 83.35 93.10 16,052,514 86.860 -10.51%
2022-09-20 0 95.65 95.60 95.65 94.90 98.80 5,830,816 559,102,187 95.888 93.69 93.64 93.69 92.95 96.77 5,953,095 93.918 -1.90%
2022-09-19 0 97.50 97.40 97.50 95.35 97.75 3,566,297 345,651,454 96.922 95.50 95.40 95.50 93.39 95.74 3,641,087 94.931 -0.05%
2022-09-16 0 97.55 97.55 97.60 96.60 99.70 5,223,425 510,150,583 97.666 95.55 95.55 95.60 94.62 97.65 5,332,967 95.660 -1.22%
2022-09-15 0 98.75 98.70 98.75 98.15 101.4 2,792,137 276,943,226 99.187 96.72 96.67 96.72 96.13 99.32 2,850,692 97.149 -0.95%
2022-09-14 0 99.70 99.65 99.70 98.50 101.7 5,756,987 575,198,778 99.913 97.65 97.60 97.65 96.48 99.61 5,877,718 97.861 -4.23%
2022-09-13 0 104.1 104.1 104.2 102.0 106.1 5,415,717 565,469,216 104.41 102.0 102.0 102.1 99.90 103.9 5,529,291 102.27 2.26%
2022-09-09 0 101.8 101.8 101.9 100.2 102.7 4,175,163 424,689,931 101.72 99.71 99.71 99.81 98.14 100.6 4,262,721 99.629 2.31%
2022-09-08 0 99.50 99.45 99.50 99.30 104.0 3,979,254 401,094,078 100.80 97.46 97.41 97.46 97.26 101.9 4,062,704 98.726 -2.16%
2022-09-07 0 101.7 101.6 101.7 99.70 102.0 3,151,685 317,207,770 100.65 99.61 99.51 99.61 97.65 99.90 3,217,780 98.580 -0.39%
2022-09-06 0 102.1 102.0 102.1 99.70 103.3 3,666,072 370,262,355 101.00 100.0 99.90 100.0 97.65 101.2 3,742,954 98.922 0.59%
2022-09-05 0 101.5 101.4 101.5 100.0 102.5 6,176,678 623,840,779 101.00 99.42 99.32 99.42 97.95 100.4 6,306,211 98.925 -1.55%
2022-09-02 0 103.1 103.1 103.2 102.0 105.5 9,472,987 977,714,608 103.21 101.0 101.0 101.1 99.90 103.3 9,671,647 101.09 -2.46%
2022-09-01 0 105.7 105.4 105.7 104.0 108.5 5,488,819 581,689,913 105.98 103.5 103.2 103.5 101.9 106.3 5,603,926 103.80 -2.04%
2022-08-31 0 107.9 107.7 107.9 104.6 109.5 4,619,756 495,220,311 107.20 105.7 105.5 105.7 102.5 107.3 4,716,638 104.99 0.75%
2022-08-30 0 107.1 107.1 107.2 104.8 108.6 4,800,275 510,035,568 106.25 104.9 104.9 105.0 102.6 106.4 4,900,943 104.07 -1.11%
2022-08-29 0 108.3 108.2 108.3 107.0 109.5 3,713,894 400,755,884 107.91 106.1 106.0 106.1 104.8 107.3 3,791,779 105.69 -2.87%
2022-08-26 0 111.5 111.4 111.5 109.9 112.7 5,012,800 558,349,136 111.38 109.2 109.1 109.2 107.6 110.4 5,117,925 109.10 1.73%
2022-08-25 0 109.6 109.6 109.7 103.9 110.1 4,665,936 506,336,183 108.52 107.3 107.3 107.4 101.8 107.8 4,763,786 106.29 3.59%
2022-08-24 0 105.8 105.7 105.8 103.3 108.8 7,001,083 736,535,734 105.20 103.6 103.5 103.6 101.2 106.6 7,147,904 103.04 -2.04%
2022-08-23 0 108.0 107.9 108.0 106.1 112.7 7,614,225 822,385,263 108.01 105.8 105.7 105.8 103.9 110.4 7,773,905 105.79 -3.83%
2022-08-22 0 112.3 112.2 112.3 112.0 115.9 5,909,861 668,273,416 113.08 110.0 109.9 110.0 109.7 113.5 6,033,798 110.76 -4.18%
2022-08-19 0 117.2 117.1 117.2 116.1 120.3 4,078,040 480,189,663 117.75 114.8 114.7 114.8 113.7 117.8 4,163,562 115.33 -2.09%
2022-08-18 0 119.7 119.5 119.7 117.8 120.7 3,305,866 394,408,161 119.31 117.2 117.0 117.2 115.4 118.2 3,375,194 116.85 -0.25%
2022-08-17 0 120.0 120.0 120.1 115.6 122.5 8,040,616 955,986,987 118.89 117.5 117.5 117.6 113.2 120.0 8,209,238 116.45 -0.41%
2022-08-16 0 120.5 120.4 120.5 118.9 124.7 6,380,243 772,307,228 121.05 118.0 117.9 118.0 116.5 122.1 6,514,045 118.56 0.00%
2022-08-15 0 120.5 120.5 120.6 119.9 124.9 4,392,963 535,127,350 121.81 118.0 118.0 118.1 117.4 122.3 4,485,089 119.31 -2.19%
2022-08-12 0 123.2 123.1 123.2 120.8 125.5 10,312,596 1,273,317,129 123.47 120.7 120.6 120.7 118.3 122.9 10,528,864 120.94 1.40%
2022-08-11 0 121.5 121.4 121.5 112.5 121.7 11,156,831 1,323,352,483 118.61 119.0 118.9 119.0 110.2 119.2 11,390,803 116.18 9.16%
2022-08-10 0 111.3 111.1 111.3 109.8 115.9 6,737,418 749,120,668 111.19 109.0 108.8 109.0 107.5 113.5 6,878,710 108.90 -3.97%
2022-08-09 0 115.9 115.8 115.9 113.7 117.9 4,069,451 471,004,786 115.74 113.5 113.4 113.5 111.4 115.5 4,154,792 113.36 0.09%
2022-08-08 0 115.8 115.8 115.9 114.4 117.8 4,307,973 499,840,740 116.03 113.4 113.4 113.5 112.1 115.4 4,398,316 113.64 -1.36%
2022-08-05 0 117.4 117.3 117.4 112.2 117.9 8,221,497 955,450,511 116.21 115.0 114.9 115.0 109.9 115.5 8,393,912 113.83 5.01%
2022-08-04 0 111.8 111.8 111.9 106.6 112.0 5,585,528 617,095,627 110.48 109.5 109.5 109.6 104.4 109.7 5,702,663 108.21 6.27%
2022-08-03 0 105.2 105.1 105.2 104.3 110.5 4,588,630 488,718,213 106.51 103.0 102.9 103.0 102.2 108.2 4,684,859 104.32 -1.77%
2022-08-02 0 107.1 107.1 107.2 106.0 109.4 5,260,322 565,210,039 107.45 104.9 104.9 105.0 103.8 107.2 5,370,637 105.24 -4.20%
2022-08-01 0 111.8 111.7 111.8 102.5 113.0 7,446,722 817,311,308 109.75 109.5 109.4 109.5 100.4 110.7 7,602,889 107.50 5.37%
2022-07-29 0 106.1 106.1 106.2 105.7 110.8 3,990,129 428,693,335 107.44 103.9 103.9 104.0 103.5 108.5 4,073,807 105.23 -3.63%
2022-07-28 0 110.1 110.0 110.1 107.7 113.7 5,857,153 649,264,984 110.85 107.8 107.7 107.8 105.5 111.4 5,979,985 108.57 1.76%
2022-07-27 0 108.2 108.1 108.2 106.0 108.9 3,800,286 409,302,068 107.70 106.0 105.9 106.0 103.8 106.7 3,879,983 105.49 0.84%
2022-07-26 0 107.3 107.2 107.3 104.4 109.2 4,674,167 498,476,166 106.64 105.1 105.0 105.1 102.3 107.0 4,772,190 104.45 -0.09%
2022-07-25 0 107.4 107.3 107.4 106.0 110.7 6,107,920 655,705,942 107.35 105.2 105.1 105.2 103.8 108.4 6,236,011 105.15 -2.98%
2022-07-22 0 110.7 110.7 110.8 108.6 113.3 3,423,880 377,540,494 110.27 108.4 108.4 108.5 106.4 111.0 3,495,683 108.00 -0.63%
2022-07-21 0 111.4 111.1 111.4 106.6 113.8 7,805,374 869,472,639 111.39 109.1 108.8 109.1 104.4 111.5 7,969,062 109.11 3.53%
2022-07-20 0 107.6 107.5 107.6 107.1 109.8 5,043,293 546,720,190 108.41 105.4 105.3 105.4 104.9 107.5 5,149,057 106.18 0.56%
2022-07-19 0 107.0 106.9 107.0 106.3 110.0 4,244,662 455,529,335 107.32 104.8 104.7 104.8 104.1 107.7 4,333,678 105.11 -3.69%
2022-07-18 0 111.1 111.1 111.2 105.4 111.5 5,432,428 594,488,306 109.43 108.8 108.8 108.9 103.2 109.2 5,546,353 107.19 2.59%
2022-07-15 0 108.3 108.2 108.3 105.1 111.6 10,409,403 1,126,972,890 108.26 106.1 106.0 106.1 102.9 109.3 10,627,701 106.04 -2.78%
2022-07-14 0 111.4 111.3 111.4 108.4 112.8 6,116,996 676,424,221 110.58 109.1 109.0 109.1 106.2 110.5 6,245,277 108.31 2.67%
2022-07-13 0 108.5 108.5 108.6 107.6 113.5 7,365,543 809,033,304 109.84 106.3 106.3 106.4 105.4 111.2 7,520,007 107.58 -2.43%
2022-07-12 0 111.2 111.2 111.3 109.3 113.0 4,991,798 555,754,011 111.33 108.9 108.9 109.0 107.1 110.7 5,096,482 109.05 0.18%
2022-07-11 0 111.0 110.9 111.0 108.2 114.0 6,754,963 753,297,937 111.52 108.7 108.6 108.7 106.0 111.7 6,896,623 109.23 -4.56%
2022-07-08 0 116.3 116.2 116.3 112.3 118.0 8,488,693 981,386,492 115.61 113.9 113.8 113.9 110.0 115.6 8,666,711 113.24 3.29%
2022-07-07 0 112.6 112.6 112.7 108.1 112.6 6,156,158 682,205,312 110.82 110.3 110.3 110.4 105.9 110.3 6,285,260 108.54 1.08%
2022-07-06 0 111.4 111.4 111.5 108.8 116.1 10,118,473 1,123,191,606 111.00 109.1 109.1 109.2 106.6 113.7 10,330,670 108.72 -2.11%
2022-07-05 0 113.8 113.8 113.9 113.0 124.0 10,376,170 1,196,450,218 115.31 111.5 111.5 111.6 110.7 121.5 10,593,771 112.94 -4.77%
2022-07-04 0 119.5 119.4 119.5 117.7 127.2 10,977,025 1,318,797,880 120.14 117.0 116.9 117.0 115.3 124.6 11,207,227 117.67 -6.57%
2022-06-30 0 127.9 127.8 127.9 125.7 132.3 8,389,106 1,078,796,577 128.59 125.3 125.2 125.3 123.1 129.6 8,565,036 125.95 -0.85%
2022-06-29 0 129.0 128.9 129.0 128.0 136.7 11,561,490 1,506,726,279 130.32 126.4 126.3 126.4 125.4 133.9 11,803,949 127.65 -5.84%
2022-06-28 0 137.0 136.4 137.0 123.7 138.3 14,340,529 1,905,867,614 132.90 134.2 133.6 134.2 121.2 135.5 14,641,267 130.17 5.63%
2022-06-27 0 129.7 129.5 129.7 120.0 131.2 14,843,423 1,889,794,209 127.32 127.0 126.8 127.0 117.5 128.5 15,154,708 124.70 9.64%
2022-06-24 0 118.3 118.3 118.4 111.0 119.6 10,621,770 1,235,004,890 116.27 115.9 115.9 116.0 108.7 117.1 10,844,522 113.88 8.63%
2022-06-23 0 108.9 108.8 108.9 106.4 109.7 4,660,745 506,169,569 108.60 106.7 106.6 106.7 104.2 107.4 4,758,487 106.37 1.30%
2022-06-22 0 107.5 107.4 107.5 107.2 116.5 9,227,917 1,021,237,194 110.67 105.3 105.2 105.3 105.0 114.1 9,421,438 108.40 -7.41%
2022-06-21 0 116.1 116.0 116.1 111.4 116.1 5,977,872 682,507,124 114.17 113.7 113.6 113.7 109.1 113.7 6,103,235 111.83 3.48%
2022-06-20 0 112.2 112.1 112.2 110.5 114.7 5,135,009 575,466,252 112.07 109.9 109.8 109.9 108.2 112.3 5,242,696 109.77 -1.49%
2022-06-17 0 113.9 113.8 113.9 108.3 117.8 14,782,211 1,675,140,661 113.32 111.6 111.5 111.6 106.1 115.4 15,092,212 110.99 -1.21%
2022-06-16 0 115.3 115.3 115.4 114.3 122.6 8,019,707 951,115,897 118.60 112.9 112.9 113.0 112.0 120.1 8,187,890 116.16 -1.37%
2022-06-15 0 116.9 116.9 117.0 113.1 117.3 5,060,115 585,938,945 115.80 114.5 114.5 114.6 110.8 114.9 5,166,232 113.42 1.92%
2022-06-14 0 114.7 114.5 114.7 110.1 116.7 4,101,836 465,246,814 113.42 112.3 112.1 112.3 107.8 114.3 4,187,857 111.09 -0.17%
2022-06-13 0 114.9 114.8 114.9 112.0 116.2 5,444,724 626,027,524 114.98 112.5 112.4 112.5 109.7 113.8 5,558,907 112.62 -2.87%
2022-06-10 0 118.3 118.2 118.3 111.0 119.3 10,630,989 1,239,064,565 116.55 115.9 115.8 115.9 108.7 116.8 10,853,934 114.16 1.28%
2022-06-09 0 116.8 116.7 116.8 115.9 125.3 11,432,414 1,354,706,158 118.50 114.4 114.3 114.4 113.5 122.7 11,672,166 116.06 -5.81%
2022-06-08 0 124.0 123.9 124.0 118.2 124.5 8,770,481 1,073,007,992 122.34 121.5 121.4 121.5 115.8 121.9 8,954,409 119.83 3.25%
2022-06-07 0 120.1 120.0 120.1 115.8 126.0 12,400,417 1,488,812,649 120.06 117.6 117.5 117.6 113.4 123.4 12,660,469 117.60 -5.13%
2022-06-06 0 126.6 126.5 126.6 119.3 127.2 6,985,664 872,758,791 124.94 124.0 123.9 124.0 116.8 124.6 7,132,162 122.37 4.46%
2022-06-02 0 121.2 121.1 121.2 116.7 122.7 5,398,300 647,187,246 119.89 118.7 118.6 118.7 114.3 120.2 5,511,509 117.42 -0.82%
2022-06-01 0 122.2 122.0 122.2 119.1 123.8 6,537,561 793,631,307 121.40 119.7 119.5 119.7 116.7 121.3 6,674,662 118.90 -1.29%
2022-05-31 0 123.8 123.7 123.8 117.0 124.7 12,233,648 1,502,133,616 122.79 121.3 121.2 121.3 114.6 122.1 12,490,203 120.26 2.48%
2022-05-30 0 120.8 120.7 120.8 112.3 120.8 8,875,978 1,054,187,782 118.77 118.3 118.2 118.3 110.0 118.3 9,062,118 116.33 8.05%
2022-05-27 0 111.8 111.7 111.8 109.3 115.0 3,791,963 423,996,746 111.81 109.5 109.4 109.5 107.1 112.6 3,871,485 109.52 0.83%
2022-05-26 0 112.0 112.0 112.1 107.4 113.7 5,641,374 626,467,924 111.05 108.6 108.6 108.7 104.1 110.3 5,817,754 107.68 0.36%
2022-05-25 0 111.6 111.6 111.7 107.8 113.4 4,793,337 530,206,286 110.61 108.2 108.2 108.3 104.5 110.0 4,943,203 107.26 2.29%
2022-05-24 0 109.1 109.0 109.1 107.8 115.2 5,676,561 624,716,119 110.05 105.8 105.7 105.8 104.5 111.7 5,854,041 106.72 -3.88%
2022-05-23 0 113.5 113.5 113.6 111.1 118.6 6,270,433 710,611,828 113.33 110.1 110.1 110.2 107.7 115.0 6,466,481 109.89 -3.32%
2022-05-20 0 117.4 117.3 117.4 111.4 118.0 7,613,107 877,019,776 115.20 113.8 113.7 113.8 108.0 114.4 7,851,134 111.71 7.31%
2022-05-19 0 109.4 109.4 109.5 106.9 111.7 6,332,910 694,671,554 109.69 106.1 106.1 106.2 103.7 108.3 6,530,911 106.37 -3.78%
2022-05-18 0 113.7 113.6 113.7 106.5 114.8 9,323,117 1,044,379,626 112.02 110.3 110.2 110.3 103.3 111.3 9,614,609 108.62 1.34%
2022-05-17 0 112.2 112.1 112.2 100.6 112.2 11,226,219 1,224,109,057 109.04 108.8 108.7 108.8 97.55 108.8 11,577,212 105.73 13.10%
2022-05-16 0 99.20 99.15 99.20 97.15 101.8 3,983,700 395,170,676 99.197 96.19 96.14 96.19 94.20 98.71 4,108,252 96.189 1.59%
2022-05-13 0 97.65 97.65 97.75 95.65 99.65 8,630,339 839,479,146 97.271 94.69 94.69 94.79 92.75 96.63 8,900,171 94.322 2.47%
2022-05-12 0 95.30 95.30 95.35 95.05 101.1 7,277,534 707,937,770 97.277 92.41 92.41 92.46 92.17 98.03 7,505,069 94.328 -6.75%
2022-05-11 0 102.2 102.2 102.3 97.35 106.4 9,344,420 960,304,260 102.77 99.10 99.10 99.20 94.40 103.2 9,636,578 99.652 4.61%
2022-05-10 0 97.70 97.60 97.70 93.55 101.0 9,165,426 898,704,339 98.054 94.74 94.64 94.74 90.71 97.94 9,451,987 95.081 -2.40%
2022-05-06 0 100.1 100.1 100.2 100.0 107.2 7,722,153 786,894,029 101.90 97.07 97.07 97.16 96.97 103.9 7,963,590 98.811 -8.33%
2022-05-05 0 109.2 109.2 109.3 108.7 115.2 4,365,790 484,504,966 110.98 105.9 105.9 106.0 105.4 111.7 4,502,288 107.61 -3.28%
2022-05-04 0 112.9 112.8 112.9 111.8 115.3 1,092,603 123,247,000 112.80 109.5 109.4 109.5 108.4 111.8 1,126,764 109.38 -1.31%
2022-05-03 0 114.4 114.4 114.5 111.4 116.8 3,292,222 376,637,722 114.40 110.9 110.9 111.0 108.0 113.3 3,395,155 110.93 -1.80%
2022-04-29 0 116.5 116.5 116.6 106.8 117.8 6,316,747 721,990,687 114.30 113.0 113.0 113.1 103.6 114.2 6,514,243 110.83 6.39%
2022-04-28 0 109.5 109.4 109.5 106.9 112.2 4,732,824 516,599,971 109.15 106.2 106.1 106.2 103.7 108.8 4,880,798 105.84 -0.82%
2022-04-27 0 110.4 110.4 110.5 104.6 111.4 8,276,633 901,208,345 108.89 107.1 107.1 107.1 101.4 108.0 8,535,406 105.58 3.37%
2022-04-26 0 106.8 106.7 106.8 102.7 107.9 10,084,230 1,075,974,359 106.70 103.6 103.5 103.6 99.59 104.6 10,399,518 103.46 3.59%
2022-04-25 0 103.1 103.1 103.2 101.8 105.7 7,043,209 731,873,225 103.91 99.97 99.97 100.1 98.71 102.5 7,263,418 100.76 -5.06%
2022-04-22 0 108.6 108.6 108.7 104.1 111.2 5,781,197 626,032,665 108.29 105.3 105.3 105.4 100.9 107.8 5,961,949 105.00 2.45%
2022-04-21 0 106.0 106.0 106.1 104.8 108.1 3,965,911 419,480,320 105.77 102.8 102.8 102.9 101.6 104.8 4,089,907 102.56 0.86%
2022-04-20 0 105.1 105.1 105.2 103.2 107.3 3,428,670 360,997,132 105.29 101.9 101.9 102.0 100.1 104.0 3,535,869 102.10 -0.10%
2022-04-19 0 105.2 105.2 105.3 103.9 111.6 7,134,658 762,577,922 106.88 102.0 102.0 102.1 100.8 108.2 7,357,726 103.64 -5.05%
2022-04-14 0 110.8 110.7 110.8 108.2 111.6 4,420,102 486,516,799 110.07 107.4 107.3 107.4 104.9 108.2 4,558,299 106.73 2.69%
2022-04-13 0 107.9 107.8 107.9 105.4 109.4 3,686,259 397,505,808 107.83 104.6 104.5 104.6 102.2 106.1 3,801,512 104.57 -0.28%
2022-04-12 0 108.2 108.1 108.2 105.2 109.2 5,880,276 631,301,500 107.36 104.9 104.8 104.9 102.0 105.9 6,064,126 104.10 1.60%
2022-04-11 0 106.5 106.5 106.6 105.6 113.0 11,548,217 1,238,003,055 107.20 103.3 103.3 103.4 102.4 109.6 11,909,277 103.95 -8.58%
2022-04-08 0 116.5 116.4 116.5 114.0 117.0 3,835,845 444,317,719 115.83 113.0 112.9 113.0 110.5 113.5 3,955,774 112.32 0.87%
2022-04-07 0 115.5 115.5 115.6 115.0 121.8 5,869,223 687,130,045 117.07 112.0 112.0 112.1 111.5 118.1 6,052,727 113.52 -2.78%
2022-04-06 0 118.8 118.7 118.8 114.2 125.9 10,997,447 1,293,826,705 117.65 115.2 115.1 115.2 110.7 122.1 11,341,287 114.08 -6.31%
2022-04-04 0 126.8 126.7 126.8 122.8 126.9 3,464,254 432,777,673 124.93 123.0 122.9 123.0 119.1 123.1 3,572,566 121.14 1.85%
2022-04-01 0 124.5 124.4 124.5 119.7 124.6 4,661,243 571,149,563 122.53 120.7 120.6 120.7 116.1 120.8 4,806,979 118.82 -1.27%
2022-03-31 0 126.1 126.1 126.3 124.5 128.7 3,873,087 488,611,248 126.16 122.3 122.3 122.5 120.7 124.8 3,994,181 122.33 -1.33%
2022-03-30 0 127.8 127.7 127.8 123.8 127.8 6,101,578 767,927,652 125.86 123.9 123.8 123.9 120.0 123.9 6,292,347 122.04 2.73%
2022-03-29 0 124.4 124.3 124.4 121.4 125.9 5,165,604 637,954,916 123.50 120.6 120.5 120.6 117.7 122.1 5,327,109 119.76 -0.40%
2022-03-28 0 124.9 124.9 125.0 118.1 127.4 7,024,980 872,000,112 124.13 121.1 121.1 121.2 114.5 123.5 7,244,619 120.37 1.63%
2022-03-25 0 122.9 122.8 122.9 120.1 131.6 11,340,651 1,410,634,655 124.39 119.2 119.1 119.2 116.5 127.6 11,695,222 120.62 -5.02%
2022-03-24 0 129.4 129.4 129.5 128.6 139.5 10,678,311 1,408,246,427 131.88 125.5 125.5 125.6 124.7 135.3 11,012,173 127.88 -8.10%
2022-03-23 0 140.8 140.8 141.0 138.1 147.2 12,198,086 1,737,002,541 142.40 136.5 136.5 136.7 133.9 142.7 12,579,465 138.08 -2.63%
2022-03-22 0 144.6 144.5 144.6 137.6 145.0 5,780,418 822,040,139 142.21 140.2 140.1 140.2 133.4 140.6 5,961,145 137.90 5.09%
2022-03-21 0 137.6 137.5 137.6 136.0 143.6 4,061,600 565,292,277 139.18 133.4 133.3 133.4 131.9 139.2 4,188,588 134.96 -0.07%
2022-03-18 0 137.7 137.7 137.8 134.1 140.6 8,075,031 1,109,811,165 137.44 133.5 133.5 133.6 130.0 136.3 8,327,501 133.27 -2.34%
2022-03-17 0 141.0 140.9 141.0 135.9 160.0 20,066,442 2,854,872,881 142.27 136.7 136.6 136.7 131.8 155.1 20,693,829 137.96 0.43%
2022-03-16 0 140.4 140.2 140.4 122.7 140.9 18,382,479 2,458,258,989 133.73 136.1 135.9 136.1 119.0 136.6 18,957,216 129.67 17.20%
2022-03-15 0 119.8 119.7 119.8 113.9 128.3 13,443,216 1,638,266,505 121.87 116.2 116.1 116.2 110.4 124.4 13,863,524 118.17 -3.00%
2022-03-14 0 123.5 123.4 123.5 121.3 135.5 10,732,192 1,360,779,107 126.79 119.8 119.7 119.8 117.6 131.4 11,067,739 122.95 -8.65%
2022-03-11 0 135.2 135.1 135.2 123.1 140.0 15,541,585 2,023,602,444 130.21 131.1 131.0 131.1 119.4 135.8 16,027,500 126.26 -4.65%
2022-03-10 0 141.8 141.8 141.9 136.0 151.1 11,378,414 1,617,658,829 142.17 137.5 137.5 137.6 131.9 146.5 11,734,165 137.86 -2.07%
2022-03-09 0 144.8 144.8 144.9 140.0 151.0 9,559,748 1,379,560,322 144.31 140.4 140.4 140.5 135.8 146.4 9,858,638 139.93 -2.10%
2022-03-08 0 147.9 147.9 148.0 146.8 155.7 5,378,376 807,499,391 150.14 143.4 143.4 143.5 142.3 151.0 5,546,533 145.59 -3.14%
2022-03-07 0 152.7 152.6 152.7 146.2 155.2 8,354,992 1,276,567,761 152.79 148.1 148.0 148.1 141.8 150.5 8,616,215 148.16 -2.99%
2022-03-04 0 157.4 157.3 157.4 154.7 161.7 10,008,395 1,573,985,019 157.27 152.6 152.5 152.6 150.0 156.8 10,321,312 152.50 -3.44%
2022-03-03 0 163.0 162.8 163.0 160.0 167.9 7,738,219 1,259,695,337 162.79 158.1 157.9 158.1 155.1 162.8 7,980,158 157.85 -1.87%
2022-03-02 0 166.1 166.0 166.1 164.5 181.0 10,794,660 1,822,660,191 168.85 161.1 161.0 161.1 159.5 175.5 11,132,160 163.73 -8.84%
2022-03-01 0 182.2 182.1 182.2 180.3 189.2 3,883,721 709,476,023 182.68 176.7 176.6 176.7 174.8 183.5 4,005,147 177.14 -2.41%
2022-02-28 0 186.7 186.6 186.7 182.0 187.4 5,507,725 1,019,234,754 185.06 181.0 180.9 181.0 176.5 181.7 5,679,927 179.45 0.05%
2022-02-25 0 186.6 186.5 186.6 185.7 190.6 2,552,274 478,357,550 187.42 180.9 180.8 180.9 180.1 184.8 2,632,072 181.74 1.30%
2022-02-24 0 184.2 184.1 184.2 183.3 193.2 5,522,823 1,034,246,588 187.27 178.6 178.5 178.6 177.7 187.3 5,695,497 181.59 -4.01%
2022-02-23 0 191.9 191.9 192.0 183.5 193.7 4,579,669 868,466,913 189.64 186.1 186.1 186.2 177.9 187.8 4,722,854 183.89 4.01%
2022-02-22 0 184.5 184.4 184.5 183.1 188.6 4,806,695 886,664,741 184.46 178.9 178.8 178.9 177.5 182.9 4,956,979 178.87 -2.48%
2022-02-21 0 189.2 189.0 189.2 188.0 194.1 3,223,909 610,293,500 189.30 183.5 183.3 183.5 182.3 188.2 3,324,706 183.56 -1.41%
2022-02-18 0 191.9 191.8 191.9 191.2 194.6 2,553,068 492,446,892 192.88 186.1 186.0 186.1 185.4 188.7 2,632,891 187.04 -1.89%
2022-02-17 0 195.6 195.2 195.6 190.1 195.9 4,064,971 787,963,096 193.84 189.7 189.3 189.7 184.3 190.0 4,192,064 187.97 1.56%
2022-02-16 0 192.6 192.6 192.7 190.6 193.4 4,061,537 782,115,807 192.57 186.8 186.8 186.9 184.8 187.5 4,188,523 186.73 1.21%
2022-02-15 0 190.3 190.2 190.3 188.0 195.0 5,294,616 1,007,708,299 190.33 184.5 184.4 184.5 182.3 189.1 5,460,155 184.56 -1.30%
2022-02-14 0 192.8 192.7 192.8 182.4 195.8 6,485,325 1,247,224,775 192.31 187.0 186.9 187.0 176.9 189.9 6,688,092 186.48 2.55%
2022-02-11 0 188.0 187.9 188.0 185.0 195.6 11,063,244 2,081,397,847 188.14 182.3 182.2 182.3 179.4 189.7 11,409,141 182.43 -4.37%
2022-02-10 0 196.6 196.1 196.6 194.4 202.0 5,469,879 1,072,749,790 196.12 190.6 190.2 190.6 188.5 195.9 5,640,897 190.17 -1.90%
2022-02-09 0 200.4 200.2 200.4 196.2 201.0 3,633,538 724,525,931 199.40 194.3 194.1 194.3 190.3 194.9 3,747,142 193.35 1.37%
2022-02-08 0 197.7 197.3 197.7 195.8 201.0 3,458,485 682,947,539 197.47 191.7 191.3 191.7 189.9 194.9 3,566,616 191.48 -1.64%
2022-02-07 0 201.0 200.8 201.0 199.0 205.0 3,654,762 734,838,092 201.06 194.9 194.7 194.9 193.0 198.8 3,769,030 194.97 -1.86%
2022-02-04 0 204.8 204.6 204.8 195.2 204.8 4,927,509 994,823,001 201.89 198.6 198.4 198.6 189.3 198.6 5,081,570 195.77 2.55%
2022-01-31 0 199.7 199.6 199.7 194.0 201.0 1,820,389 360,673,423 198.13 193.6 193.5 193.6 188.1 194.9 1,877,304 192.12 0.86%
2022-01-28 0 198.0 198.0 198.1 196.1 204.4 4,552,554 907,708,266 199.38 192.0 192.0 192.1 190.2 198.2 4,694,892 193.34 -2.46%
2022-01-27 0 203.0 202.6 203.0 200.2 205.2 3,435,300 695,648,110 202.50 196.8 196.5 196.8 194.1 199.0 3,542,706 196.36 -1.46%
2022-01-26 0 206.0 205.8 206.0 204.4 210.0 5,168,175 1,070,141,588 207.06 199.8 199.6 199.8 198.2 203.6 5,329,760 200.79 0.78%
2022-01-25 0 204.4 204.0 204.4 201.0 205.6 6,447,837 1,313,109,603 203.65 198.2 197.8 198.2 194.9 199.4 6,649,432 197.48 -1.92%
2022-01-24 0 208.4 208.2 208.4 202.6 212.4 5,682,609 1,175,679,914 206.89 202.1 201.9 202.1 196.5 206.0 5,860,278 200.62 -0.38%
2022-01-21 0 209.2 209.0 209.2 204.4 216.2 6,371,121 1,329,671,000 208.70 202.9 202.7 202.9 198.2 209.6 6,570,317 202.38 -3.24%
2022-01-20 0 216.2 216.0 216.2 209.8 217.2 4,839,904 1,038,311,081 214.53 209.6 209.5 209.6 203.4 210.6 4,991,226 208.03 1.60%
2022-01-19 0 212.8 212.6 212.8 210.6 219.0 6,858,563 1,461,666,430 213.12 206.3 206.2 206.3 204.2 212.4 7,072,999 206.65 -3.01%
2022-01-18 0 219.4 219.2 219.4 216.6 222.0 3,155,183 693,865,720 219.91 212.7 212.6 212.7 210.0 215.3 3,253,831 213.25 -0.45%
2022-01-17 0 220.4 220.2 220.4 218.0 221.8 3,679,589 810,729,517 220.33 213.7 213.5 213.7 211.4 215.1 3,794,633 213.65 0.27%
2022-01-14 0 219.8 219.6 219.8 209.8 220.0 5,228,603 1,130,431,626 216.20 213.1 212.9 213.1 203.4 213.3 5,392,078 209.65 1.01%
2022-01-13 0 217.6 217.4 217.6 215.4 225.8 5,992,324 1,312,975,334 219.11 211.0 210.8 211.0 208.9 219.0 6,179,677 212.47 -3.46%
2022-01-12 0 225.4 225.2 225.4 220.4 228.2 4,724,937 1,059,706,230 224.28 218.6 218.4 218.6 213.7 221.3 4,872,664 217.48 2.27%
2022-01-11 0 220.4 220.2 220.4 216.6 221.8 4,593,114 1,009,896,312 219.87 213.7 213.5 213.7 210.0 215.1 4,736,720 213.21 -0.09%
2022-01-10 0 220.6 220.4 220.6 216.0 221.8 4,431,382 970,447,384 218.99 213.9 213.7 213.9 209.5 215.1 4,569,931 212.35 -0.81%
2022-01-07 0 222.4 222.2 222.4 216.8 233.2 7,455,032 1,663,348,814 223.12 215.7 215.5 215.7 210.2 226.1 7,688,117 216.35 -4.71%
2022-01-06 0 233.4 233.0 233.4 226.0 234.6 5,149,477 1,191,904,121 231.46 226.3 225.9 226.3 219.1 227.5 5,310,478 224.44 1.74%
2022-01-05 0 229.4 229.0 229.4 226.8 245.4 7,426,399 1,715,140,835 230.95 222.4 222.1 222.4 219.9 238.0 7,658,589 223.95 -6.52%
2022-01-04 0 245.4 245.2 245.4 243.6 255.0 2,859,286 703,939,366 246.19 238.0 237.8 238.0 236.2 247.3 2,948,683 238.73 -1.84%
2022-01-03 0 250.0 249.8 250.0 246.8 254.8 1,400,351 350,881,476 250.57 242.4 242.2 242.4 239.3 247.1 1,444,134 242.97 1.38%
2021-12-31 0 246.6 246.6 246.8 244.0 251.0 1,143,453 281,955,186 246.58 239.1 239.1 239.3 236.6 243.4 1,179,204 239.11 0.08%
2021-12-30 0 246.4 246.2 246.4 243.6 251.0 1,948,795 480,548,365 246.59 238.9 238.7 238.9 236.2 243.4 2,009,725 239.11 -0.32%
2021-12-29 0 247.2 247.0 247.2 241.6 247.4 1,515,785 372,023,111 245.43 239.7 239.5 239.7 234.3 239.9 1,563,177 237.99 1.64%
2021-12-28 0 243.2 243.0 243.2 241.6 258.0 5,507,086 1,367,676,305 248.35 235.8 235.6 235.8 234.3 250.2 5,679,268 240.82 -3.72%
2021-12-24 0 252.6 252.4 252.6 249.8 254.0 2,052,691 517,897,804 252.30 244.9 244.7 244.9 242.2 246.3 2,116,869 244.65 1.12%
2021-12-23 0 249.8 249.6 249.8 243.0 250.0 2,971,783 737,338,338 248.11 242.2 242.0 242.2 235.6 242.4 3,064,697 240.59 2.97%
2021-12-22 0 242.6 242.4 242.6 234.4 243.4 3,609,424 867,841,742 240.44 235.2 235.1 235.2 227.3 236.0 3,722,274 233.15 2.36%
2021-12-21 0 237.0 236.8 237.0 228.4 238.8 3,706,629 864,059,765 233.11 229.8 229.6 229.8 221.5 231.6 3,822,518 226.04 1.46%
2021-12-20 0 233.6 233.6 233.8 232.0 247.0 4,827,166 1,145,678,236 237.34 226.5 226.5 226.7 225.0 239.5 4,978,090 230.14 -4.11%
2021-12-17 0 243.6 243.0 243.6 238.8 253.6 7,080,807 1,738,398,969 245.51 236.2 235.6 236.2 231.6 245.9 7,302,192 238.07 0.08%
2021-12-16 0 243.4 243.0 243.4 234.4 244.0 3,399,048 817,713,669 240.57 236.0 235.6 236.0 227.3 236.6 3,505,321 233.28 2.61%
2021-12-15 0 237.2 237.2 237.4 234.0 241.2 3,013,305 714,797,652 237.21 230.0 230.0 230.2 226.9 233.9 3,107,517 230.02 -1.17%
2021-12-14 0 240.0 239.8 240.0 234.0 241.0 2,797,902 668,911,714 239.08 232.7 232.5 232.7 226.9 233.7 2,885,380 231.83 1.10%
2021-12-13 0 237.4 237.2 237.4 235.6 244.8 5,500,766 1,314,140,741 238.90 230.2 230.0 230.2 228.5 237.4 5,672,750 231.66 -3.18%
2021-12-10 0 245.2 245.0 245.2 241.6 248.6 2,224,782 545,020,871 244.98 237.8 237.6 237.8 234.3 241.1 2,294,341 237.55 -0.41%
2021-12-09 0 246.2 246.0 246.2 238.4 246.8 4,970,556 1,217,220,927 244.89 238.7 238.5 238.7 231.2 239.3 5,125,963 237.46 3.71%
2021-12-08 0 237.4 237.4 237.8 229.6 239.0 4,290,400 1,011,776,976 235.82 230.2 230.2 230.6 222.6 231.8 4,424,541 228.67 3.94%
2021-12-07 0 228.4 228.2 228.4 224.4 232.0 3,712,149 843,431,430 227.21 221.5 221.3 221.5 217.6 225.0 3,828,211 220.32 -0.09%
2021-12-06 0 228.6 228.4 228.6 226.6 241.4 5,191,574 1,198,327,552 230.82 221.7 221.5 221.7 219.7 234.1 5,353,891 223.82 -2.81%
2021-12-03 0 235.2 235.0 235.2 228.0 238.6 6,477,595 1,518,078,451 234.36 228.1 227.9 228.1 221.1 231.4 6,680,120 227.25 2.62%
2021-12-02 0 229.2 229.0 229.2 224.4 232.0 4,879,677 1,113,588,551 228.21 222.3 222.1 222.3 217.6 225.0 5,032,242 221.29 -1.38%
2021-12-01 0 232.4 232.4 232.6 231.4 239.6 4,964,237 1,170,416,881 235.77 225.4 225.4 225.5 224.4 232.3 5,119,446 228.62 -1.44%
2021-11-30 0 235.8 235.8 236.0 231.6 243.8 6,413,580 1,516,445,245 236.44 228.7 228.7 228.8 224.6 236.4 6,614,104 229.27 -0.76%
2021-11-29 0 237.6 237.6 237.8 228.2 240.2 8,305,525 1,973,838,364 237.65 230.4 230.4 230.6 221.3 232.9 8,565,201 230.45 3.57%
2021-11-26 0 229.4 229.2 229.4 227.0 232.8 4,957,715 1,137,286,397 229.40 222.4 222.3 222.4 220.1 225.7 5,112,720 222.44 -3.29%
2021-11-25 0 237.2 237.2 237.4 230.4 237.6 2,893,410 681,936,281 235.69 230.0 230.0 230.2 223.4 230.4 2,983,874 228.54 1.45%
2021-11-24 0 233.8 233.6 233.8 229.4 236.6 2,811,738 655,551,603 233.15 226.7 226.5 226.7 222.4 229.4 2,899,648 226.08 0.34%
2021-11-23 0 233.0 232.8 233.0 230.6 236.6 4,316,796 1,007,912,999 233.49 225.9 225.7 225.9 223.6 229.4 4,451,763 226.41 -0.60%
2021-11-22 0 234.4 234.2 234.4 218.0 235.6 11,384,705 2,616,616,586 229.84 227.3 227.1 227.3 211.4 228.5 11,740,653 222.87 7.72%
2021-11-19 0 217.6 217.6 217.8 213.0 220.0 5,513,136 1,197,582,814 217.22 211.0 211.0 211.2 206.5 213.3 5,685,507 210.64 0.65%
2021-11-18 0 216.2 216.0 216.2 213.4 219.6 4,570,837 984,472,361 215.38 209.6 209.5 209.6 206.9 212.9 4,713,746 208.85 -1.28%
2021-11-17 0 219.0 219.0 219.2 217.6 227.4 6,184,869 1,366,522,389 220.95 212.4 212.4 212.6 211.0 220.5 6,378,242 214.25 -4.37%
2021-11-16 0 229.0 228.8 229.0 225.0 231.2 5,436,604 1,234,798,473 227.13 222.1 221.9 222.1 218.2 224.2 5,606,582 220.24 -0.43%
2021-11-15 0 230.0 230.0 230.2 223.4 230.0 5,708,239 1,295,544,857 226.96 223.0 223.0 223.2 216.6 223.0 5,886,710 220.08 1.68%
2021-11-12 0 226.2 226.0 226.2 217.4 229.0 5,444,151 1,220,479,445 224.18 219.3 219.1 219.3 210.8 222.1 5,614,365 217.39 4.72%
2021-11-11 0 216.0 215.8 216.0 205.0 218.0 5,845,438 1,247,510,748 213.42 209.5 209.3 209.5 198.8 211.4 6,028,198 206.95 4.35%
2021-11-10 0 207.0 207.0 207.2 196.9 209.6 4,951,073 1,010,802,157 204.16 200.7 200.7 200.9 190.9 203.2 5,105,871 197.97 2.48%
2021-11-09 0 202.0 201.8 202.0 198.2 207.0 6,624,712 1,332,458,715 201.13 195.9 195.7 195.9 192.2 200.7 6,831,837 195.04 -1.94%
2021-11-08 0 206.0 205.8 206.0 205.2 223.0 7,141,309 1,501,948,698 210.32 199.8 199.6 199.8 199.0 216.2 7,364,585 203.94 -6.87%
2021-11-05 0 221.2 221.0 221.2 211.6 227.0 6,198,625 1,374,196,566 221.69 214.5 214.3 214.5 205.2 220.1 6,392,428 214.97 3.85%
2021-11-04 0 213.0 212.8 213.0 209.0 215.8 2,660,553 565,512,036 212.55 206.5 206.3 206.5 202.7 209.3 2,743,736 206.11 2.21%
2021-11-03 0 208.4 208.2 208.4 205.4 214.0 1,713,568 358,111,737 208.99 202.1 201.9 202.1 199.2 207.5 1,767,144 202.65 -1.79%
2021-11-02 0 212.2 212.0 212.2 211.2 219.2 4,257,823 913,571,702 214.56 205.8 205.6 205.8 204.8 212.6 4,390,946 208.06 0.57%
2021-11-01 0 211.0 210.8 211.0 207.2 213.2 2,331,000 490,293,748 210.34 204.6 204.4 204.6 200.9 206.7 2,403,880 203.96 0.38%
2021-10-29 0 210.2 210.2 210.6 206.2 211.0 2,159,913 452,421,076 209.46 203.8 203.8 204.2 199.9 204.6 2,227,444 203.11 0.38%
2021-10-28 0 209.4 209.2 209.4 205.6 210.8 2,223,485 464,611,331 208.96 203.1 202.9 203.1 199.4 204.4 2,293,003 202.62 1.65%
2021-10-27 0 206.0 205.4 206.0 202.6 207.0 2,459,198 503,903,715 204.91 199.8 199.2 199.8 196.5 200.7 2,536,086 198.69 -0.68%
2021-10-26 0 207.4 207.2 207.4 202.4 212.4 3,446,978 710,510,713 206.13 201.1 200.9 201.1 196.3 206.0 3,554,749 199.88 -1.24%
2021-10-25 0 210.0 209.8 210.0 206.2 212.0 1,226,410 257,551,086 210.00 203.6 203.4 203.6 199.9 205.6 1,264,754 203.64 0.67%
2021-10-22 0 208.6 208.4 208.6 206.0 211.0 2,461,432 513,720,380 208.71 202.3 202.1 202.3 199.8 204.6 2,538,390 202.38 1.76%
2021-10-21 0 205.0 204.8 205.0 203.2 211.0 3,353,740 690,253,411 205.82 198.8 198.6 198.8 197.0 204.6 3,458,596 199.58 -2.01%
2021-10-20 0 209.2 209.0 209.2 206.6 214.4 3,162,764 661,877,608 209.27 202.9 202.7 202.9 200.3 207.9 3,261,649 202.93 -0.57%
2021-10-19 0 210.4 210.2 210.4 201.2 211.4 3,865,860 805,761,060 208.43 204.0 203.8 204.0 195.1 205.0 3,986,728 202.11 4.16%
2021-10-18 0 202.0 201.8 202.0 197.0 203.6 2,708,427 542,955,999 200.47 195.9 195.7 195.9 191.0 197.4 2,793,107 194.39 1.25%
2021-10-15 0 199.5 199.4 199.5 191.5 200.8 4,904,203 967,664,622 197.31 193.5 193.4 193.5 185.7 194.7 5,057,535 191.33 3.26%
2021-10-12 0 193.2 193.1 193.2 184.2 195.1 10,841,985 2,076,487,509 191.52 187.3 187.2 187.3 178.6 189.2 11,180,965 185.72 -4.17%
2021-10-11 0 201.6 201.4 201.6 195.6 207.0 5,619,485 1,129,729,516 201.04 195.5 195.3 195.5 189.7 200.7 5,795,181 194.94 0.70%
2021-10-08 0 200.2 199.5 200.2 190.0 200.2 11,422,380 2,240,855,608 196.18 194.1 193.5 194.1 184.2 194.1 11,779,506 190.23 0.96%
2021-10-07 0 198.3 198.2 198.3 190.7 198.7 3,639,634 712,062,393 195.64 192.3 192.2 192.3 184.9 192.7 3,753,429 189.71 4.64%
2021-10-06 0 189.5 189.3 189.5 186.3 198.4 5,883,553 1,116,463,726 189.76 183.8 183.6 183.8 180.7 192.4 6,067,505 184.01 -4.34%
2021-10-05 0 198.1 197.9 198.1 187.3 198.5 3,178,306 620,954,339 195.37 192.1 191.9 192.1 181.6 192.5 3,277,677 189.45 1.80%
2021-10-04 0 194.6 194.5 194.6 192.1 201.8 3,498,131 684,611,927 195.71 188.7 188.6 188.7 186.3 195.7 3,607,502 189.77 -4.98%
2021-09-30 0 204.8 204.6 204.8 198.7 206.8 3,426,780 694,937,803 202.80 198.6 198.4 198.6 192.7 200.5 3,533,920 196.65 -0.49%
2021-09-29 0 205.8 205.6 205.8 198.4 205.8 2,851,431 580,519,458 203.59 199.6 199.4 199.6 192.4 199.6 2,940,582 197.42 -1.63%
2021-09-28 0 209.2 209.0 209.2 203.0 210.6 4,301,264 894,245,805 207.90 202.9 202.7 202.9 196.8 204.2 4,435,745 201.60 2.05%
2021-09-27 0 205.0 205.0 205.2 203.4 216.8 4,849,089 1,002,982,231 206.84 198.8 198.8 199.0 197.2 210.2 5,000,698 200.57 -2.57%
2021-09-24 0 210.4 210.4 210.6 208.2 217.2 4,727,072 996,465,728 210.80 204.0 204.0 204.2 201.9 210.6 4,874,866 204.41 -2.68%
2021-09-23 0 216.2 216.2 216.4 212.8 220.4 3,175,988 686,641,069 216.20 209.6 209.6 209.8 206.3 213.7 3,275,287 209.64 0.00%
2021-09-21 0 216.2 216.2 216.6 209.8 219.0 2,652,139 571,870,616 215.63 209.6 209.6 210.0 203.4 212.4 2,735,059 209.09 0.56%
2021-09-20 0 215.0 215.0 215.2 209.2 224.4 4,075,282 871,928,993 213.96 208.5 208.5 208.7 202.9 217.6 4,202,698 207.47 -4.61%
2021-09-17 0 225.4 225.4 225.6 220.0 228.0 7,028,822 1,583,719,988 225.32 218.6 218.6 218.8 213.3 221.1 7,248,581 218.49 1.90%
2021-09-16 0 221.2 221.0 221.2 218.2 229.0 2,783,996 615,473,350 221.08 214.5 214.3 214.5 211.6 222.1 2,871,039 214.37 -2.47%
2021-09-15 0 226.8 226.6 226.8 224.8 230.0 2,439,999 554,564,379 227.28 219.9 219.7 219.9 218.0 223.0 2,516,287 220.39 0.35%
2021-09-14 0 226.0 225.8 226.0 223.8 231.4 2,661,626 604,005,414 226.93 219.1 219.0 219.1 217.0 224.4 2,744,843 220.05 -2.16%
2021-09-13 0 231.0 231.0 231.2 228.2 234.4 2,566,609 591,905,664 230.62 224.0 224.0 224.2 221.3 227.3 2,646,855 223.63 -0.69%
2021-09-10 0 232.6 232.4 232.6 227.0 236.0 2,972,491 691,658,233 232.69 225.5 225.4 225.5 220.1 228.8 3,065,427 225.63 -0.17%
2021-09-09 0 233.0 232.8 233.0 231.0 237.8 1,906,375 445,789,864 233.84 225.9 225.7 225.9 224.0 230.6 1,965,979 226.75 -0.09%
2021-09-08 0 233.2 233.2 233.4 230.8 236.2 2,753,122 641,984,519 233.18 226.1 226.1 226.3 223.8 229.0 2,839,200 226.11 -0.09%
2021-09-07 0 233.4 233.2 233.4 229.6 235.8 3,013,623 702,098,578 232.97 226.3 226.1 226.3 222.6 228.7 3,107,845 225.91 -0.43%
2021-09-06 0 234.4 234.2 234.4 228.2 236.4 4,167,589 972,337,138 233.31 227.3 227.1 227.3 221.3 229.2 4,297,891 226.24 -1.26%
2021-09-03 0 237.4 237.4 237.6 235.4 241.8 5,046,579 1,198,801,886 237.55 230.2 230.2 230.4 228.3 234.5 5,204,363 230.35 -1.00%
2021-09-02 0 239.8 239.6 239.8 235.2 242.0 4,492,962 1,074,661,080 239.19 232.5 232.3 232.5 228.1 234.7 4,633,437 231.94 2.39%
2021-09-01 0 234.2 234.0 234.2 231.0 243.8 7,348,637 1,749,686,760 238.10 227.1 226.9 227.1 224.0 236.4 7,578,396 230.88 -0.43%
2021-08-31 0 235.2 235.2 235.4 221.0 235.2 7,850,422 1,804,694,733 229.89 228.1 228.1 228.3 214.3 228.1 8,095,869 222.92 4.35%
2021-08-30 0 225.4 225.0 225.4 218.6 227.8 4,102,348 921,258,414 224.57 218.6 218.2 218.6 212.0 220.9 4,230,610 217.76 2.64%
2021-08-27 0 219.6 219.6 219.8 217.8 223.2 2,509,446 551,871,872 219.92 212.9 212.9 213.1 211.2 216.4 2,587,905 213.25 1.01%
2021-08-26 0 217.4 217.4 217.6 215.0 226.0 2,974,172 648,340,176 217.99 210.8 210.8 211.0 208.5 219.1 3,067,161 211.38 -3.12%
2021-08-25 0 224.4 224.2 224.4 221.0 228.6 2,417,341 541,637,349 224.06 217.6 217.4 217.6 214.3 221.7 2,492,920 217.27 0.54%
2021-08-24 0 223.2 223.2 223.4 220.0 234.0 4,252,866 956,838,509 224.99 216.4 216.4 216.6 213.3 226.9 4,385,834 218.17 1.55%
2021-08-23 0 219.8 219.8 220.0 214.4 223.8 2,962,333 653,349,369 220.55 213.1 213.1 213.3 207.9 217.0 3,054,952 213.87 2.23%
2021-08-20 0 215.0 215.0 215.2 204.0 218.0 5,559,169 1,175,813,881 211.51 208.5 208.5 208.7 197.8 211.4 5,732,979 205.10 -0.19%
2021-08-19 0 215.4 215.2 215.4 212.2 219.2 4,624,952 994,857,451 215.11 208.9 208.7 208.9 205.8 212.6 4,769,553 208.59 -1.82%
2021-08-18 0 219.4 219.0 219.4 213.4 222.6 5,192,165 1,136,441,602 218.88 212.7 212.4 212.7 206.9 215.9 5,354,500 212.24 0.73%
2021-08-17 0 217.8 217.6 217.8 203.8 233.8 16,951,089 3,734,120,899 220.29 211.2 211.0 211.2 197.6 226.7 17,481,073 213.61 0.55%
2021-08-16 0 216.6 216.6 216.8 206.2 222.0 8,311,048 1,782,101,976 214.43 210.0 210.0 210.2 199.9 215.3 8,570,897 207.92 -2.43%
2021-08-13 0 222.0 222.0 222.2 219.0 229.6 5,735,618 1,279,017,174 223.00 215.3 215.3 215.5 212.4 222.6 5,914,945 216.23 0.00%
2021-08-12 0 222.0 221.8 222.0 220.0 225.8 3,554,116 792,673,395 223.03 215.3 215.1 215.3 213.3 219.0 3,665,237 216.27 -0.45%
2021-08-11 0 223.0 223.0 223.2 213.2 223.8 7,217,893 1,586,269,846 219.77 216.2 216.2 216.4 206.7 217.0 7,443,564 213.11 1.36%
2021-08-10 0 220.0 219.8 220.0 212.0 239.6 15,657,046 3,434,009,735 219.33 213.3 213.1 213.3 205.6 232.3 16,146,571 212.68 -5.58%
2021-08-09 0 233.0 232.8 233.0 228.8 237.0 4,356,283 1,014,058,691 232.78 225.9 225.7 225.9 221.9 229.8 4,492,484 225.72 -1.94%
2021-08-06 0 237.6 237.4 237.6 235.2 247.0 6,362,260 1,526,046,352 239.86 230.4 230.2 230.4 228.1 239.5 6,561,179 232.59 -4.73%
2021-08-05 0 249.4 249.0 249.4 245.6 259.4 5,665,562 1,422,804,427 251.13 241.8 241.5 241.8 238.2 251.5 5,842,698 243.52 -0.95%
2021-08-04 0 251.8 251.6 251.8 227.0 251.8 8,558,447 2,093,006,769 244.55 244.2 244.0 244.2 220.1 244.2 8,826,031 237.14 9.96%
2021-08-03 0 229.0 229.0 229.2 224.0 233.2 2,869,426 656,218,766 228.69 222.1 222.1 222.3 217.2 226.1 2,959,140 221.76 -0.95%
2021-08-02 0 231.2 231.0 231.2 229.6 242.0 4,351,660 1,012,852,444 232.75 224.2 224.0 224.2 222.6 234.7 4,487,717 225.69 -1.70%
2021-07-30 0 235.2 235.0 235.2 224.0 237.0 5,922,020 1,371,401,326 231.58 228.1 227.9 228.1 217.2 229.8 6,107,175 224.56 -0.42%
2021-07-29 0 236.2 236.0 236.2 220.8 236.8 8,488,435 1,962,203,053 231.16 229.0 228.8 229.0 214.1 229.6 8,753,830 224.15 8.85%
2021-07-28 0 217.0 216.8 217.0 207.4 239.4 11,368,615 2,462,654,728 216.62 210.4 210.2 210.4 201.1 232.1 11,724,060 210.05 -3.81%
2021-07-27 0 225.6 225.4 225.6 218.0 238.2 12,943,142 2,969,523,215 229.43 218.8 218.6 218.8 211.4 231.0 13,347,815 222.47 0.00%
2021-07-26 0 225.6 225.6 225.8 219.4 231.6 8,783,793 1,990,325,024 226.59 218.8 218.8 219.0 212.7 224.6 9,058,422 219.72 -0.35%
2021-07-23 0 226.4 226.2 226.4 224.0 238.8 6,213,952 1,414,692,281 227.66 219.5 219.3 219.5 217.2 231.6 6,408,234 220.76 -3.66%
2021-07-22 0 235.0 234.8 235.0 233.4 243.0 3,634,831 862,809,567 237.37 227.9 227.7 227.9 226.3 235.6 3,748,476 230.18 -0.93%
2021-07-21 0 237.2 237.2 237.4 225.0 239.6 6,414,239 1,507,696,413 235.05 230.0 230.0 230.2 218.2 232.3 6,614,783 227.93 6.37%
2021-07-20 0 223.0 223.0 223.2 217.6 225.0 4,314,782 953,463,039 220.98 216.2 216.2 216.4 211.0 218.2 4,449,686 214.28 0.36%
2021-07-19 0 222.2 222.0 222.2 221.0 228.4 4,352,128 974,963,963 224.02 215.5 215.3 215.5 214.3 221.5 4,488,199 217.23 -1.68%
2021-07-16 0 226.0 226.0 226.2 222.0 229.6 5,660,390 1,282,524,478 226.58 219.1 219.1 219.3 215.3 222.6 5,837,365 219.71 0.09%
2021-07-15 0 225.8 225.8 226.0 221.0 228.4 3,982,786 898,684,977 225.64 219.0 219.0 219.1 214.3 221.5 4,107,310 218.80 -0.18%
2021-07-14 0 226.2 226.0 226.2 221.4 227.0 5,375,044 1,209,410,971 225.00 219.3 219.1 219.3 214.7 220.1 5,543,097 218.18 1.43%
2021-07-13 0 223.0 222.8 223.0 219.0 233.6 7,496,556 1,685,884,058 224.89 216.2 216.0 216.2 212.4 226.5 7,730,939 218.07 -0.80%
2021-07-12 0 224.8 224.6 224.8 212.4 228.2 11,335,139 2,527,838,138 223.01 218.0 217.8 218.0 206.0 221.3 11,689,537 216.25 -2.35%
2021-07-09 0 230.2 230.0 230.2 223.4 233.0 4,240,693 975,364,091 230.00 223.2 223.0 223.2 216.6 225.9 4,373,280 223.03 0.52%
2021-07-08 0 229.0 228.8 229.0 227.0 242.0 6,910,361 1,597,095,162 231.12 222.1 221.9 222.1 220.1 234.7 7,126,417 224.11 -4.74%
2021-07-07 0 240.4 240.2 240.4 224.0 242.4 5,782,706 1,361,427,551 235.43 233.1 232.9 233.1 217.2 235.1 5,963,505 228.29 3.62%
2021-07-06 0 232.0 232.0 232.2 229.6 242.2 6,081,611 1,421,623,101 233.76 225.0 225.0 225.2 222.6 234.9 6,271,755 226.67 -4.37%
2021-07-05 0 242.6 242.4 242.6 231.6 246.0 5,849,259 1,413,410,050 241.64 235.2 235.1 235.2 224.6 238.5 6,032,139 234.31 2.54%
2021-07-02 0 236.6 236.6 236.8 230.0 244.8 7,451,419 1,754,327,795 235.44 229.4 229.4 229.6 223.0 237.4 7,684,391 228.30 -3.59%
2021-06-30 0 245.4 245.2 245.4 240.0 247.6 3,639,811 890,052,302 244.53 238.0 237.8 238.0 232.7 240.1 3,753,611 237.12 0.90%
2021-06-29 0 243.2 243.0 243.2 240.0 246.2 3,647,210 887,728,381 243.40 235.8 235.6 235.8 232.7 238.7 3,761,242 236.02 0.58%
2021-06-28 0 241.8 241.6 241.8 227.0 242.4 3,064,606 735,620,782 240.04 234.5 234.3 234.5 220.1 235.1 3,160,422 232.76 2.46%
2021-06-25 0 236.0 235.8 236.0 233.8 241.0 6,285,017 1,494,373,890 237.77 228.8 228.7 228.8 226.7 233.7 6,481,521 230.56 -1.58%
2021-06-24 0 239.8 239.0 239.8 237.0 243.4 6,931,220 1,663,654,058 240.02 232.5 231.8 232.5 229.8 236.0 7,147,928 232.75 0.42%
2021-06-23 0 238.8 238.8 239.0 223.8 240.0 10,244,506 2,416,605,450 235.89 231.6 231.6 231.8 217.0 232.7 10,564,805 228.74 6.99%
2021-06-22 0 223.2 223.2 223.4 221.6 228.2 4,349,810 979,569,404 225.20 216.4 216.4 216.6 214.9 221.3 4,485,809 218.37 -1.59%
2021-06-21 0 226.8 226.6 226.8 225.8 235.0 8,479,251 1,940,747,208 228.88 219.9 219.7 219.9 219.0 227.9 8,744,359 221.94 -0.79%
2021-06-18 0 228.6 228.6 229.0 215.8 231.6 16,124,641 3,672,458,706 227.75 221.7 221.7 222.1 209.3 224.6 16,628,785 220.85 6.92%
2021-06-17 0 213.8 213.4 213.8 194.8 215.0 10,477,758 2,190,876,403 209.10 207.3 206.9 207.3 188.9 208.5 10,805,350 202.76 7.65%
2021-06-16 0 198.6 198.6 198.7 196.7 202.0 5,620,495 1,121,375,870 199.52 192.6 192.6 192.7 190.7 195.9 5,796,222 193.47 -0.55%
2021-06-15 0 199.7 199.7 199.8 190.8 201.2 7,589,676 1,497,786,487 197.35 193.6 193.6 193.7 185.0 195.1 7,826,971 191.36 4.34%
2021-06-11 0 191.4 191.4 191.5 189.9 195.2 4,206,475 806,865,563 191.82 185.6 185.6 185.7 184.1 189.3 4,337,992 186.00 0.42%
2021-06-10 0 190.6 190.2 190.6 186.2 196.1 10,455,635 1,986,547,392 190.00 184.8 184.4 184.8 180.6 190.2 10,782,535 184.24 -1.80%
2021-06-09 0 194.1 193.9 194.1 190.1 194.6 6,099,709 1,177,129,990 192.98 188.2 188.0 188.2 184.3 188.7 6,290,419 187.13 0.78%
2021-06-08 0 192.6 192.6 192.7 190.5 202.6 6,333,919 1,223,929,685 193.23 186.8 186.8 186.9 184.7 196.5 6,531,952 187.38 -3.80%
2021-06-07 0 200.2 200.2 200.4 195.3 202.4 4,842,218 960,053,840 198.27 194.1 194.1 194.3 189.4 196.3 4,993,612 192.26 0.20%
2021-06-04 0 199.8 199.8 200.0 197.1 203.2 5,370,110 1,076,475,208 200.46 193.7 193.7 193.9 191.1 197.0 5,538,009 194.38 -0.10%
2021-06-03 0 200.0 199.9 200.0 198.3 205.6 4,904,637 988,966,430 201.64 193.9 193.8 193.9 192.3 199.4 5,057,983 195.53 -1.48%
2021-06-02 0 203.0 202.8 203.0 202.0 210.4 5,789,354 1,186,296,963 204.91 196.8 196.7 196.8 195.9 204.0 5,970,361 198.70 -1.46%
2021-06-01 0 206.0 206.0 206.2 198.1 211.0 8,443,099 1,739,106,530 205.98 199.8 199.8 199.9 192.1 204.6 8,707,076 199.73 4.36%
2021-05-31 0 197.4 197.4 197.5 194.3 200.2 4,774,237 942,452,231 197.40 191.4 191.4 191.5 188.4 194.1 4,923,506 191.42 -0.05%
2021-05-28 0 197.5 197.5 197.6 191.6 201.2 6,333,658 1,256,401,555 198.37 191.5 191.5 191.6 185.8 195.1 6,531,683 192.35 1.47%
2021-05-27 0 195.7 195.6 195.7 189.0 198.0 8,967,191 1,758,399,565 196.09 188.7 188.6 188.7 182.3 191.0 9,297,773 189.12 2.46%
2021-05-26 0 191.0 191.0 191.2 185.8 193.0 5,441,261 1,038,488,483 190.85 184.2 184.2 184.4 179.2 186.1 5,641,857 184.07 1.54%
2021-05-25 0 188.1 188.0 188.1 183.5 192.4 6,571,371 1,238,798,001 188.51 181.4 181.3 181.4 177.0 185.6 6,813,629 181.81 3.35%
2021-05-24 0 182.0 181.9 182.0 180.0 187.8 4,377,990 799,852,849 182.70 175.5 175.4 175.5 173.6 181.1 4,539,388 176.20 0.05%
2021-05-21 0 181.9 181.9 182.0 178.0 184.5 5,770,086 1,052,807,375 182.46 175.4 175.4 175.5 171.7 177.9 5,982,804 175.97 2.59%
2021-05-20 0 177.3 177.2 177.3 172.6 179.9 5,659,367 1,005,853,685 177.73 171.0 170.9 171.0 166.5 173.5 5,868,004 171.41 1.31%
2021-05-18 0 175.0 175.0 175.1 172.3 176.0 2,518,553 439,707,111 174.59 168.8 168.8 168.9 166.2 169.7 2,611,401 168.38 1.45%
2021-05-17 0 172.5 172.5 172.6 168.0 174.2 6,135,952 1,056,303,636 172.15 166.4 166.4 166.5 162.0 168.0 6,362,158 166.03 2.37%
2021-05-14 0 168.5 168.5 168.6 163.3 169.7 4,957,446 829,497,150 167.32 162.5 162.5 162.6 157.5 163.7 5,140,206 161.37 2.12%
2021-05-13 0 165.0 165.0 165.1 163.3 169.2 5,950,304 989,588,511 166.31 159.1 159.1 159.2 157.5 163.2 6,169,666 160.40 -4.07%
2021-05-12 0 172.0 171.7 172.0 169.0 176.0 9,462,717 1,628,113,221 172.06 165.9 165.6 165.9 163.0 169.7 9,811,567 165.94 1.78%
2021-05-11 0 169.0 168.9 169.0 158.9 170.4 8,135,205 1,358,414,598 166.98 163.0 162.9 163.0 153.3 164.3 8,435,115 161.04 -0.88%
2021-05-10 0 170.5 170.5 170.6 168.2 174.8 8,808,430 1,504,548,646 170.81 164.4 164.4 164.5 162.2 168.6 9,133,159 164.73 0.18%
2021-05-07 0 170.2 170.2 170.3 169.8 186.0 14,718,557 2,566,426,011 174.37 164.1 164.1 164.2 163.8 179.4 15,261,167 168.17 -8.05%
2021-05-06 0 185.1 185.1 185.3 184.5 192.8 7,333,621 1,378,017,902 187.90 178.5 178.5 178.7 177.9 185.9 7,603,980 181.22 -0.16%
2021-05-05 0 185.4 185.4 185.6 185.0 190.9 1,919,357 358,382,353 186.72 178.8 178.8 179.0 178.4 184.1 1,990,115 180.08 -3.03%
2021-05-04 0 191.2 191.1 191.2 186.1 191.8 1,189,824 225,928,963 189.88 184.4 184.3 184.4 179.5 185.0 1,233,688 183.13 2.30%
2021-05-03 0 186.9 186.9 187.0 185.5 190.6 1,911,774 356,876,872 186.67 180.3 180.3 180.4 178.9 183.8 1,982,253 180.04 -1.32%
2021-04-30 0 189.4 189.4 189.5 189.1 194.7 2,707,518 515,337,824 190.34 182.7 182.7 182.8 182.4 187.8 2,807,333 183.57 -3.17%
2021-04-29 0 195.6 195.5 195.6 193.2 197.2 1,997,695 390,112,500 195.28 188.6 188.5 188.6 186.3 190.2 2,071,341 188.34 -0.41%
2021-04-28 0 196.4 196.3 196.4 193.4 198.2 4,184,096 819,880,521 195.95 189.4 189.3 189.4 186.5 191.2 4,338,346 188.98 -0.36%
2021-04-27 0 197.1 196.8 197.1 195.2 201.6 5,215,878 1,031,023,895 197.67 190.1 189.8 190.1 188.3 194.4 5,408,165 190.64 -0.86%
2021-04-26 0 198.8 198.4 198.8 194.8 200.8 7,514,661 1,490,444,443 198.34 191.7 191.3 191.7 187.9 193.7 7,791,694 191.29 0.86%
2021-04-23 0 197.1 197.0 197.1 195.1 204.2 9,709,839 1,934,838,253 199.27 190.1 190.0 190.1 188.2 196.9 10,067,799 192.18 0.41%
2021-04-22 0 196.3 196.2 196.3 188.1 196.5 4,039,876 785,089,278 194.34 189.3 189.2 189.3 181.4 189.5 4,188,809 187.43 3.32%
2021-04-21 0 190.0 189.9 190.0 185.1 192.7 5,145,770 977,344,087 189.93 183.2 183.1 183.2 178.5 185.8 5,335,472 183.18 -2.46%
2021-04-20 0 194.8 194.8 194.9 189.6 198.0 5,718,679 1,112,868,400 194.60 187.9 187.9 188.0 182.9 191.0 5,929,502 187.68 0.10%
2021-04-19 0 194.6 194.6 194.7 183.0 196.1 10,189,571 1,972,266,381 193.56 187.7 187.7 187.8 176.5 189.1 10,565,217 186.68 5.19%
2021-04-16 0 185.0 185.0 185.1 180.6 189.4 7,098,329 1,319,388,737 185.87 178.4 178.4 178.5 174.2 182.7 7,360,014 179.26 2.61%
2021-04-15 0 180.3 180.1 180.3 174.2 181.0 3,676,500 658,765,434 179.18 173.9 173.7 173.9 168.0 174.6 3,812,037 172.81 1.69%
2021-04-14 0 177.3 177.3 177.4 173.0 178.6 3,892,158 687,407,644 176.61 171.0 171.0 171.1 166.8 172.2 4,035,645 170.33 3.08%
2021-04-13 0 172.0 171.9 172.0 170.4 176.4 3,729,216 642,708,379 172.34 165.9 165.8 165.9 164.3 170.1 3,866,696 166.22 -1.77%
2021-04-12 0 175.1 175.0 175.1 173.6 184.0 5,029,325 892,245,255 177.41 168.9 168.8 168.9 167.4 177.5 5,214,735 171.10 -1.68%
2021-04-09 0 178.1 177.9 178.1 175.2 184.8 3,899,215 697,309,635 178.83 171.8 171.6 171.8 169.0 178.2 4,042,962 172.47 -2.78%
2021-04-08 0 183.2 183.2 183.5 177.9 185.0 2,993,744 548,218,914 183.12 176.7 176.7 177.0 171.6 178.4 3,104,110 176.61 1.83%
2021-04-07 0 179.9 179.8 179.9 179.0 185.4 3,748,411 678,373,505 180.98 173.5 173.4 173.5 172.6 178.8 3,886,599 174.54 -1.59%
2021-04-01 0 182.8 182.1 182.8 179.6 186.0 7,675,126 1,402,692,634 182.76 176.3 175.6 176.3 173.2 179.4 7,958,075 176.26 3.16%
2021-03-31 0 177.2 177.1 177.2 174.0 180.1 5,900,254 1,046,253,348 177.32 170.9 170.8 170.9 167.8 173.7 6,117,771 171.02 -0.73%
2021-03-30 0 178.5 178.3 178.5 173.0 182.5 9,263,063 1,656,979,464 178.88 172.2 172.0 172.2 166.8 176.0 9,604,552 172.52 3.54%
2021-03-29 0 172.4 172.3 172.4 169.4 178.8 6,160,992 1,060,513,455 172.13 166.3 166.2 166.3 163.4 172.4 6,388,121 166.01 -2.38%
2021-03-26 0 176.6 176.5 176.6 170.4 178.5 5,745,040 1,007,875,955 175.43 170.3 170.2 170.3 164.3 172.2 5,956,835 169.20 2.14%
2021-03-25 0 172.9 172.8 172.9 161.7 175.1 6,991,813 1,193,078,899 170.64 166.8 166.7 166.8 156.0 168.9 7,249,571 164.57 2.79%
2021-03-24 0 168.2 168.1 168.2 165.3 180.0 9,921,451 1,677,740,110 169.10 162.2 162.1 162.2 159.4 173.6 10,287,212 163.09 -5.82%
2021-03-23 0 178.6 178.6 178.7 177.1 186.9 4,676,343 841,595,576 179.97 172.2 172.2 172.3 170.8 180.3 4,848,740 173.57 -1.76%
2021-03-22 0 181.8 181.7 181.8 178.0 191.1 9,308,180 1,694,756,279 182.07 175.3 175.2 175.3 171.7 184.3 9,651,333 175.60 -5.02%
2021-03-19 0 191.4 191.4 191.5 186.4 195.3 9,397,880 1,796,139,764 191.12 184.6 184.6 184.7 179.8 188.4 9,744,339 184.33 -2.25%
2021-03-18 0 195.8 195.7 195.8 181.6 199.6 13,595,143 2,634,873,669 193.81 188.8 188.7 188.8 175.1 192.5 14,096,338 186.92 9.45%
2021-03-17 0 178.9 178.9 179.0 174.5 185.8 6,861,659 1,231,615,652 179.49 172.5 172.5 172.6 168.3 179.2 7,114,619 173.11 -2.77%
2021-03-16 0 184.0 183.9 184.0 178.4 185.0 4,944,173 900,656,204 182.17 177.5 177.4 177.5 172.1 178.4 5,126,443 175.69 3.31%
2021-03-15 0 178.1 178.1 178.2 174.5 188.0 7,313,255 1,318,065,751 180.23 171.8 171.8 171.9 168.3 181.3 7,582,863 173.82 -2.84%
2021-03-12 0 183.3 183.3 183.4 182.8 198.2 7,519,308 1,414,593,024 188.13 176.8 176.8 176.9 176.3 191.2 7,796,513 181.44 -4.73%
2021-03-11 0 192.4 192.3 192.4 186.5 194.9 5,148,197 986,637,475 191.65 185.6 185.5 185.6 179.9 188.0 5,337,989 184.83 1.64%
2021-03-10 0 189.3 189.1 189.3 186.8 193.4 8,817,212 1,673,733,100 189.83 182.6 182.4 182.6 180.2 186.5 9,142,265 183.08 6.23%
2021-03-09 0 178.2 178.1 178.2 167.8 183.7 10,335,521 1,824,181,064 176.50 171.9 171.8 171.9 161.8 177.2 10,716,547 170.22 1.71%
2021-03-08 0 175.2 175.0 175.2 173.4 192.8 8,788,441 1,562,362,147 177.77 169.0 168.8 169.0 167.2 185.9 9,112,433 171.45 -7.10%
2021-03-05 0 188.6 188.5 188.6 182.1 191.8 6,042,571 1,136,841,827 188.14 181.9 181.8 181.9 175.6 185.0 6,265,335 181.45 -1.05%
2021-03-04 0 190.6 190.5 190.6 188.1 198.0 7,908,965 1,513,759,144 191.40 183.8 183.7 183.8 181.4 191.0 8,200,535 184.59 -6.75%
2021-03-03 0 204.4 203.8 204.4 196.6 205.2 3,634,304 734,261,124 202.04 197.1 196.6 197.1 189.6 197.9 3,768,285 194.85 2.40%
2021-03-02 0 199.6 199.6 199.7 198.0 208.6 5,118,041 1,032,271,159 201.69 192.5 192.5 192.6 191.0 201.2 5,306,721 194.52 -0.30%
2021-03-01 0 200.2 200.0 200.2 196.9 205.0 4,691,663 940,943,877 200.56 193.1 192.9 193.1 189.9 197.7 4,864,624 193.43 3.20%
2021-02-26 0 194.0 193.9 194.0 190.0 198.4 9,448,619 1,829,991,865 193.68 187.1 187.0 187.1 183.2 191.3 9,796,949 186.79 -5.18%
2021-02-25 0 204.6 204.4 204.6 199.2 211.2 7,229,500 1,481,234,587 204.89 197.3 197.1 197.3 192.1 203.7 7,496,021 197.60 3.65%
2021-02-24 0 197.4 197.4 197.5 194.0 213.8 11,007,667 2,208,864,672 200.67 190.4 190.4 190.5 187.1 206.2 11,413,472 193.53 -5.19%
2021-02-23 0 208.2 208.0 208.2 206.6 217.4 8,590,177 1,800,459,590 209.60 200.8 200.6 200.8 199.3 209.7 8,906,860 202.14 -2.07%
2021-02-22 0 212.6 212.6 213.4 212.2 228.0 9,546,959 2,061,455,299 215.93 205.0 205.0 205.8 204.7 219.9 9,898,914 208.25 -5.09%
2021-02-19 0 224.0 223.8 224.0 218.0 228.8 6,742,433 1,500,122,557 222.49 216.0 215.8 216.0 210.2 220.7 6,990,998 214.58 -1.15%
2021-02-18 0 226.6 226.6 226.8 226.0 241.8 8,137,334 1,879,363,341 230.96 218.5 218.5 218.7 218.0 233.2 8,437,323 222.74 -2.50%
2021-02-17 0 232.4 232.2 232.4 227.0 235.4 3,814,306 878,368,279 230.28 224.1 223.9 224.1 218.9 227.0 3,954,923 222.09 -1.86%
2021-02-16 0 236.8 236.2 236.8 225.4 239.6 5,273,106 1,237,539,910 234.69 228.4 227.8 228.4 217.4 231.1 5,467,503 226.34 6.67%
2021-02-11 0 222.0 221.6 222.0 217.2 222.0 1,252,268 276,146,680 220.52 214.1 213.7 214.1 209.5 214.1 1,298,434 212.68 1.28%
2021-02-10 0 219.2 219.0 219.2 216.2 220.8 2,389,077 521,464,326 218.27 211.4 211.2 211.4 208.5 212.9 2,477,152 210.51 0.64%
2021-02-09 0 217.8 217.6 217.8 212.8 219.6 5,031,274 1,093,180,151 217.28 210.1 209.9 210.1 205.2 211.8 5,216,755 209.55 3.71%
2021-02-08 0 210.0 209.8 210.0 206.4 217.8 7,959,949 1,684,903,473 211.67 202.5 202.3 202.5 199.1 210.1 8,253,398 204.15 -0.85%
2021-02-05 0 211.8 211.4 211.8 210.2 222.0 6,501,488 1,392,634,409 214.20 204.3 203.9 204.3 202.7 214.1 6,741,170 206.59 -2.13%
2021-02-04 0 216.4 216.2 216.4 209.4 226.2 10,321,596 2,234,764,653 216.51 208.7 208.5 208.7 202.0 218.2 10,702,109 208.82 -4.25%
2021-02-03 0 226.0 225.8 226.0 212.0 226.4 7,901,992 1,752,299,825 221.75 218.0 217.8 218.0 204.5 218.4 8,193,305 213.87 5.02%
2021-02-02 0 215.2 215.0 215.2 207.6 216.4 7,040,777 1,502,823,742 213.45 207.5 207.4 207.5 200.2 208.7 7,300,340 205.86 4.47%
2021-02-01 0 206.0 206.0 206.2 202.0 214.0 8,339,340 1,742,395,712 208.94 198.7 198.7 198.9 194.8 206.4 8,646,776 201.51 0.88%
2021-01-29 0 204.2 204.2 205.2 200.8 215.0 10,240,203 2,106,785,924 205.74 196.9 196.9 197.9 193.7 207.4 10,617,715 198.42 1.59%
2021-01-28 0 201.0 201.0 201.2 200.0 215.6 9,558,879 1,972,058,317 206.31 193.9 193.9 194.0 192.9 207.9 9,911,274 198.97 -6.77%
2021-01-27 0 215.6 215.6 215.8 203.0 220.2 9,434,706 2,011,713,615 213.22 207.9 207.9 208.1 195.8 212.4 9,782,523 205.64 0.75%
2021-01-26 0 214.0 213.8 214.0 212.0 226.6 9,544,589 2,070,765,195 216.96 206.4 206.2 206.4 204.5 218.5 9,896,457 209.24 -3.34%
2021-01-25 0 221.4 221.2 221.4 214.4 227.0 9,596,382 2,131,190,275 222.08 213.5 213.3 213.5 206.8 218.9 9,950,159 214.19 2.41%
2021-01-22 0 216.2 216.0 216.2 213.2 220.0 7,065,513 1,530,906,054 216.67 208.5 208.3 208.5 205.6 212.2 7,325,988 208.97 -1.10%
2021-01-21 0 218.6 218.4 218.6 212.2 220.0 7,766,867 1,684,119,306 216.83 210.8 210.6 210.8 204.7 212.2 8,053,198 209.12 -0.18%
2021-01-20 0 219.0 218.8 219.0 215.2 225.0 11,833,667 2,598,926,359 219.62 211.2 211.0 211.2 207.5 217.0 12,269,924 211.81 -0.90%
2021-01-19 0 221.0 220.8 221.0 205.8 225.4 17,785,075 3,889,633,708 218.70 213.1 212.9 213.1 198.5 217.4 18,440,734 210.93 7.91%
2021-01-18 0 204.8 204.6 204.8 186.5 205.0 10,612,551 2,124,590,715 200.20 197.5 197.3 197.5 179.9 197.7 11,003,790 193.08 7.45%
2021-01-15 0 190.6 190.5 190.6 185.5 193.8 6,076,181 1,155,606,826 190.19 183.8 183.7 183.8 178.9 186.9 6,300,184 183.42 -0.83%
2021-01-14 0 192.2 192.1 192.2 185.3 193.9 7,624,843 1,447,488,058 189.84 185.4 185.3 185.4 178.7 187.0 7,905,938 183.09 1.00%
2021-01-13 0 190.3 190.2 190.3 189.0 197.5 8,062,630 1,545,425,018 191.68 183.5 183.4 183.5 182.3 190.5 8,359,865 184.86 -2.41%
2021-01-12 0 195.0 194.9 195.0 192.0 201.6 8,826,805 1,723,578,773 195.27 188.1 188.0 188.1 185.2 194.4 9,152,211 188.32 -2.01%
2021-01-11 0 199.0 198.8 199.0 188.0 204.6 11,390,338 2,276,271,964 199.84 191.9 191.7 191.9 181.3 197.3 11,810,251 192.74 5.24%
2021-01-08 0 189.1 189.0 189.1 180.0 191.6 7,289,785 1,372,359,526 188.26 182.4 182.3 182.4 173.6 184.8 7,558,528 181.56 4.07%
2021-01-07 0 181.7 181.6 181.7 176.1 182.6 5,278,794 948,648,919 179.71 175.2 175.1 175.2 169.8 176.1 5,473,400 173.32 0.11%
2021-01-06 0 181.5 181.2 181.5 178.7 187.9 8,448,244 1,546,236,525 183.02 175.0 174.8 175.0 172.3 181.2 8,759,694 176.52 0.22%
2021-01-05 0 181.1 181.0 181.1 172.8 183.4 8,055,483 1,444,627,409 179.33 174.7 174.6 174.7 166.7 176.9 8,352,454 172.96 2.32%
2021-01-04 0 177.0 177.0 177.1 167.4 182.8 9,092,410 1,618,404,561 178.00 170.7 170.7 170.8 161.4 176.3 9,427,608 171.67 4.30%
2020-12-31 0 169.7 169.7 169.8 165.5 170.0 5,397,982 907,410,502 168.10 163.7 163.7 163.8 159.6 164.0 5,596,982 162.12 0.59%
2020-12-30 0 168.7 168.5 168.7 163.2 171.6 9,621,779 1,617,956,698 168.16 162.7 162.5 162.7 157.4 165.5 9,976,493 162.18 3.75%
2020-12-29 0 162.6 162.6 162.7 157.1 164.4 6,204,598 1,009,658,197 162.73 156.8 156.8 156.9 151.5 158.6 6,433,335 156.94 3.24%
2020-12-28 0 157.5 157.5 157.6 156.5 165.5 7,122,368 1,137,880,253 159.76 151.9 151.9 152.0 150.9 159.6 7,384,939 154.08 -3.02%
2020-12-24 0 162.4 162.3 162.4 158.4 166.6 6,738,127 1,109,932,587 164.72 156.6 156.5 156.6 152.8 160.7 6,986,533 158.87 2.98%
2020-12-23 0 157.7 157.7 158.0 156.1 160.4 5,437,739 864,715,965 159.02 152.1 152.1 152.4 150.5 154.7 5,638,205 153.37 1.35%
2020-12-22 0 155.6 155.5 155.6 154.2 160.8 5,214,723 822,414,781 157.71 150.1 150.0 150.1 148.7 155.1 5,406,967 152.10 1.30%
2020-12-21 0 153.6 153.6 153.8 151.2 155.8 4,211,468 648,317,372 153.94 148.1 148.1 148.3 145.8 150.3 4,366,727 148.47 -1.16%
2020-12-18 0 155.4 155.3 155.4 153.1 157.7 3,245,327 502,762,806 154.92 149.9 149.8 149.9 147.7 152.1 3,364,968 149.41 -1.65%
2020-12-17 0 158.0 157.9 158.0 155.0 159.0 3,438,850 539,970,953 157.02 152.4 152.3 152.4 149.5 153.3 3,565,626 151.44 0.89%
2020-12-16 0 156.6 156.5 156.6 154.7 158.4 4,073,237 637,732,490 156.57 151.0 150.9 151.0 149.2 152.8 4,223,400 151.00 1.56%
2020-12-15 0 154.2 154.2 154.4 150.3 155.9 6,003,789 921,941,660 153.56 148.7 148.7 148.9 145.0 150.4 6,225,123 148.10 2.59%
2020-12-14 0 150.3 150.3 150.4 144.0 151.7 4,641,178 696,258,108 150.02 145.0 145.0 145.1 138.9 146.3 4,812,278 144.68 3.80%
2020-12-11 0 144.8 144.8 145.0 141.2 148.4 8,240,667 1,197,117,812 145.27 139.7 139.7 139.8 136.2 143.1 8,544,465 140.10 -2.43%
2020-12-10 0 148.4 148.3 148.4 144.5 151.0 11,275,004 1,666,992,267 147.85 143.1 143.0 143.1 139.4 145.6 11,690,665 142.59 -3.39%
2020-12-09 0 153.6 153.5 153.6 152.5 157.5 3,979,649 615,937,435 154.77 148.1 148.0 148.1 147.1 151.9 4,126,362 149.27 -0.78%
2020-12-08 0 154.8 154.8 154.9 146.3 156.6 6,664,843 1,020,396,589 153.10 149.3 149.3 149.4 141.1 151.0 6,910,547 147.66 4.52%
2020-12-07 0 148.1 148.0 148.1 145.5 151.0 6,102,735 902,051,507 147.81 142.8 142.7 142.8 140.3 145.6 6,327,717 142.56 0.14%
2020-12-04 0 147.9 147.9 148.7 146.2 150.4 8,143,140 1,207,899,610 148.33 142.6 142.6 143.4 141.0 145.1 8,443,343 143.06 0.20%
2020-12-03 0 147.6 147.6 147.7 147.2 151.2 6,516,495 964,814,170 148.06 142.4 142.4 142.4 142.0 145.8 6,756,730 142.79 -0.61%
2020-12-02 0 148.5 148.4 148.5 147.5 152.0 7,029,417 1,046,776,286 148.91 143.2 143.1 143.2 142.3 146.6 7,288,561 143.62 -2.30%
2020-12-01 0 152.0 152.0 152.1 150.4 154.2 5,518,477 839,529,154 152.13 146.6 146.6 146.7 145.1 148.7 5,721,920 146.72 -0.26%
2020-11-30 0 152.4 152.4 152.6 152.0 156.6 6,409,165 978,290,870 152.64 147.0 147.0 147.2 146.6 151.0 6,645,443 147.21 -0.97%
2020-11-27 0 153.9 153.9 154.2 152.2 155.2 3,331,849 513,320,516 154.06 148.4 148.4 148.7 146.8 149.7 3,454,680 148.59 -0.58%
2020-11-26 0 154.8 154.8 154.9 152.1 155.1 3,311,918 509,489,887 153.84 149.3 149.3 149.4 146.7 149.6 3,434,014 148.37 0.58%
2020-11-25 0 153.9 153.7 153.9 152.3 159.0 10,368,493 1,595,815,373 153.91 148.4 148.2 148.4 146.9 153.3 10,750,735 148.44 -2.35%
2020-11-24 0 157.6 157.6 157.7 155.2 159.9 4,440,125 700,238,053 157.71 152.0 152.0 152.1 149.7 154.2 4,603,813 152.10 -0.25%
2020-11-23 0 158.0 157.9 158.0 156.3 160.6 5,511,498 875,038,395 158.77 152.4 152.3 152.4 150.7 154.9 5,714,683 153.12 0.70%
2020-11-20 0 156.9 156.8 156.9 155.1 159.5 3,967,280 623,492,768 157.16 151.3 151.2 151.3 149.6 153.8 4,113,537 151.57 -0.57%
2020-11-19 0 157.8 157.5 157.8 156.6 162.0 4,397,917 694,043,193 157.81 152.2 151.9 152.2 151.0 156.2 4,560,049 152.20 -2.59%
2020-11-18 0 162.0 161.8 162.0 158.3 163.0 8,180,034 1,320,732,849 161.46 156.2 156.0 156.2 152.7 157.2 8,481,597 155.72 2.14%
2020-11-17 0 158.6 158.1 158.6 152.4 158.8 7,052,871 1,101,198,097 156.13 153.0 152.5 153.0 147.0 153.2 7,312,880 150.58 3.39%
2020-11-16 0 153.4 153.4 153.5 152.2 157.3 6,635,636 1,023,424,185 154.23 147.9 147.9 148.0 146.8 151.7 6,880,263 148.75 0.39%
2020-11-13 0 152.8 152.7 152.8 147.9 153.9 8,633,459 1,302,739,537 150.89 147.4 147.3 147.4 142.6 148.4 8,951,738 145.53 2.76%
2020-11-12 0 148.7 148.7 148.8 146.8 151.6 7,126,939 1,062,974,850 149.15 143.4 143.4 143.5 141.6 146.2 7,389,679 143.85 2.41%
2020-11-11 0 145.2 145.1 145.2 142.7 148.9 8,444,910 1,227,694,627 145.38 140.0 139.9 140.0 137.6 143.6 8,756,238 140.21 -1.16%
2020-11-10 0 146.9 146.9 147.0 146.1 154.5 14,922,586 2,224,246,943 149.05 141.7 141.7 141.8 140.9 149.0 15,472,718 143.75 -7.55%
2020-11-09 0 158.9 158.9 159.0 149.6 167.0 19,989,278 3,192,094,217 159.69 153.3 153.3 153.3 144.3 161.1 20,726,197 154.01 8.10%
2020-11-06 0 147.0 146.8 147.0 143.0 148.8 7,274,732 1,065,989,673 146.53 141.8 141.6 141.8 137.9 143.5 7,542,920 141.32 1.87%
2020-11-05 0 144.3 144.3 144.4 144.0 148.2 11,329,864 1,660,602,741 146.57 139.2 139.2 139.3 138.9 142.9 11,747,547 141.36 5.25%
2020-11-04 0 137.1 137.1 137.2 135.5 145.0 10,010,030 1,395,575,479 139.42 132.2 132.2 132.3 130.7 139.8 10,379,057 134.46 -2.77%
2020-11-03 0 141.0 141.0 141.1 131.3 144.8 19,956,607 2,816,859,993 141.15 136.0 136.0 136.1 126.6 139.7 20,692,321 136.13 7.80%
2020-11-02 0 130.8 130.8 130.9 128.0 131.5 4,441,134 578,105,491 130.17 126.1 126.1 126.2 123.4 126.8 4,604,860 125.54 2.03%
2020-10-30 0 128.2 128.1 128.2 127.2 132.0 6,443,353 835,809,018 129.72 123.6 123.5 123.6 122.7 127.3 6,680,892 125.10 -1.31%
2020-10-29 0 129.9 129.9 130.0 127.0 131.9 6,350,367 825,664,235 130.02 125.3 125.3 125.4 122.5 127.2 6,584,478 125.40 -0.76%
2020-10-28 0 130.9 130.9 131.0 128.8 132.2 6,292,984 823,180,715 130.81 126.2 126.2 126.3 124.2 127.5 6,524,979 126.16 -0.53%
2020-10-27 0 131.6 131.6 131.7 127.4 132.5 8,047,680 1,057,534,533 131.41 126.9 126.9 127.0 122.9 127.8 8,344,363 126.74 2.81%
2020-10-23 0 128.0 127.9 128.0 127.3 130.6 3,068,834 395,161,205 128.77 123.4 123.4 123.4 122.8 126.0 3,181,969 124.19 -0.31%
2020-10-22 0 128.4 128.3 128.4 126.3 129.7 3,008,229 383,279,406 127.41 123.8 123.7 123.8 121.8 125.1 3,119,129 122.88 -1.23%
2020-10-21 0 130.0 130.0 130.1 128.2 132.6 3,710,168 483,417,890 130.30 125.4 125.4 125.5 123.6 127.9 3,846,946 125.66 -0.84%
2020-10-20 0 131.1 131.0 131.1 127.9 131.7 5,766,864 753,479,931 130.66 126.4 126.3 126.4 123.4 127.0 5,979,464 126.01 2.18%
2020-10-19 0 128.3 128.3 128.4 125.7 129.5 4,768,500 612,146,557 128.37 123.7 123.7 123.8 121.2 124.9 4,944,294 123.81 1.91%
2020-10-16 0 125.9 125.8 125.9 124.2 127.8 3,095,169 387,459,738 125.18 121.4 121.3 121.4 119.8 123.3 3,209,275 120.73 0.16%
2020-10-15 0 125.7 125.6 125.7 124.7 127.9 4,371,725 550,531,515 125.93 121.2 121.1 121.2 120.3 123.4 4,532,892 121.45 -2.48%
2020-10-14 0 128.9 128.9 129.0 126.1 129.0 8,291,161 1,060,466,211 127.90 124.3 124.3 124.4 121.6 124.4 8,596,821 123.36 1.82%
2020-10-12 0 126.6 126.5 126.6 125.9 129.2 6,599,415 839,675,761 127.23 122.1 122.0 122.1 121.4 124.6 6,842,707 122.71 0.64%
2020-10-09 0 125.8 125.6 125.8 124.5 132.0 6,497,343 825,802,539 127.10 121.3 121.1 121.3 120.1 127.3 6,736,872 122.58 -2.63%
2020-10-08 0 129.2 129.1 129.2 126.1 129.8 8,556,435 1,097,670,562 128.29 124.6 124.5 124.6 121.6 125.2 8,871,874 123.72 2.87%
2020-10-07 0 125.6 125.5 125.6 118.8 126.0 6,641,703 826,059,719 124.37 121.1 121.0 121.1 114.6 121.5 6,886,554 119.95 5.10%
2020-10-06 0 119.5 119.4 119.5 116.7 120.0 3,960,828 472,114,340 119.20 115.3 115.2 115.3 112.6 115.7 4,106,847 114.96 3.46%
2020-10-05 0 115.5 115.4 115.5 114.9 121.0 4,543,460 527,473,130 116.10 111.4 111.3 111.4 110.8 116.7 4,710,958 111.97 -2.37%
2020-09-30 0 118.3 118.2 118.3 117.3 119.9 2,735,502 323,881,125 118.40 114.1 114.0 114.1 113.1 115.6 2,836,348 114.19 1.37%
2020-09-29 0 116.7 116.7 116.9 116.4 119.2 3,032,956 356,387,758 117.51 112.6 112.6 112.7 112.3 115.0 3,144,768 113.33 -1.60%
2020-09-28 0 118.6 118.5 118.6 117.4 119.8 2,291,118 271,866,490 118.66 114.4 114.3 114.4 113.2 115.5 2,375,582 114.44 0.08%
2020-09-25 0 118.5 118.4 118.5 116.8 122.8 4,433,776 526,171,660 118.67 114.3 114.2 114.3 112.6 118.4 4,597,230 114.45 -1.74%
2020-09-24 0 120.6 120.6 120.7 120.2 123.2 4,987,829 606,418,867 121.58 116.3 116.3 116.4 115.9 118.8 5,171,709 117.26 -2.03%
2020-09-23 0 123.1 122.8 123.1 121.6 124.5 4,028,519 494,293,647 122.70 118.7 118.4 118.7 117.3 120.1 4,177,033 118.34 0.49%
2020-09-22 0 122.5 122.5 122.6 120.4 124.4 4,144,637 510,114,886 123.08 118.1 118.1 118.2 116.1 120.0 4,297,432 118.70 0.33%
2020-09-21 0 122.1 122.0 122.1 122.1 125.6 4,082,028 505,076,524 123.73 117.8 117.7 117.8 117.8 121.1 4,232,515 119.33 -0.65%
2020-09-18 0 122.9 122.9 123.0 122.6 125.6 3,675,765 453,833,847 123.47 118.5 118.5 118.6 118.2 121.1 3,811,275 119.08 -1.52%
2020-09-17 0 124.8 124.7 124.8 123.8 127.4 6,997,312 877,683,316 125.43 120.4 120.3 120.4 119.4 122.9 7,255,273 120.97 1.22%
2020-09-16 0 123.3 123.3 123.6 122.6 125.1 5,839,933 723,345,979 123.86 118.9 118.9 119.2 118.2 120.7 6,055,226 119.46 -0.80%
2020-09-15 0 124.3 124.2 124.3 122.5 125.6 6,478,179 804,969,821 124.26 119.9 119.8 119.9 118.1 121.1 6,717,002 119.84 0.49%
2020-09-14 0 123.7 123.6 123.7 120.1 126.0 11,406,794 1,414,025,683 123.96 119.3 119.2 119.3 115.8 121.5 11,827,314 119.56 4.56%
2020-09-11 0 118.3 118.3 118.4 115.3 119.3 3,990,892 470,081,207 117.79 114.1 114.1 114.2 111.2 115.1 4,138,019 113.60 1.46%
2020-09-10 0 116.6 116.5 116.6 115.7 119.0 5,422,799 638,202,110 117.69 112.5 112.4 112.5 111.6 114.8 5,622,714 113.50 -0.68%
2020-09-09 0 117.4 117.3 117.4 114.1 118.0 5,660,488 661,945,195 116.94 113.2 113.1 113.2 110.0 113.8 5,869,166 112.78 0.86%
2020-09-08 0 116.4 116.4 116.5 115.4 118.5 5,597,288 654,663,047 116.96 112.3 112.3 112.4 111.3 114.3 5,803,636 112.80 0.95%
2020-09-07 0 115.3 115.3 115.4 113.3 118.7 8,555,077 986,655,349 115.33 111.2 111.2 111.3 109.3 114.5 8,870,466 111.23 -2.37%
2020-09-04 0 118.1 118.0 118.1 113.1 118.5 10,472,762 1,221,772,883 116.66 113.9 113.8 113.9 109.1 114.3 10,858,848 112.51 0.51%
2020-09-03 0 117.5 117.4 117.5 116.6 121.4 8,201,658 968,962,334 118.14 113.3 113.2 113.3 112.5 117.1 8,504,018 113.94 -2.33%
2020-09-02 0 120.3 120.2 120.3 115.5 120.5 12,284,215 1,462,551,349 119.06 116.0 115.9 116.0 111.4 116.2 12,737,081 114.83 5.07%
2020-09-01 0 114.5 114.4 114.5 112.1 115.4 9,055,148 1,033,651,549 114.15 110.4 110.3 110.4 108.1 111.3 9,388,972 110.09 -0.35%
2020-08-31 0 114.9 114.8 114.9 114.1 121.3 11,301,108 1,316,545,064 116.50 110.8 110.7 110.8 110.0 117.0 11,717,731 112.35 -2.71%
2020-08-28 0 118.1 118.1 118.2 115.8 120.1 9,225,837 1,090,027,492 118.15 113.9 113.9 114.0 111.7 115.8 9,565,954 113.95 -0.76%
2020-08-27 0 119.0 118.9 119.0 114.3 120.3 13,796,749 1,629,089,329 118.08 114.8 114.7 114.8 110.2 116.0 14,305,376 113.88 2.50%
2020-08-26 0 116.1 116.1 116.2 115.4 118.5 14,616,762 1,701,663,397 116.42 112.0 112.0 112.1 111.3 114.3 15,155,619 112.28 -2.44%
2020-08-25 0 119.0 119.0 119.1 117.4 124.0 18,636,035 2,222,725,446 119.27 114.8 114.8 114.9 113.2 119.6 19,323,066 115.03 -4.80%
2020-08-24 0 125.0 124.9 125.0 123.8 127.0 11,774,502 1,472,927,432 125.09 120.6 120.5 120.6 119.4 122.5 12,208,577 120.65 0.73%
2020-08-21 0 124.1 124.1 124.3 121.1 127.0 12,728,921 1,573,785,784 123.64 119.7 119.7 119.9 116.8 122.5 13,198,182 119.24 -1.59%
2020-08-20 0 126.1 126.0 126.1 123.0 127.3 12,346,056 1,550,949,333 125.62 121.6 121.5 121.6 118.6 122.8 12,801,202 121.16 0.88%
2020-08-19 0 125.0 124.9 125.0 124.0 133.6 19,444,251 2,448,940,857 125.95 120.6 120.5 120.6 119.6 128.8 20,161,077 121.47 -6.86%
2020-08-18 0 134.2 134.2 134.3 131.1 142.0 26,312,970 3,535,519,937 134.36 129.4 129.4 129.5 126.4 137.0 27,283,016 129.59 -9.45%
2020-08-17 0 148.2 148.0 148.2 143.1 148.7 5,021,974 740,716,083 147.50 142.9 142.7 142.9 138.0 143.4 5,207,113 142.25 1.93%
2020-08-14 0 145.4 145.1 145.4 144.2 147.9 3,514,360 511,199,124 145.46 140.2 139.9 140.2 139.1 142.6 3,643,919 140.29 -0.41%
2020-08-13 0 146.0 145.9 146.0 144.4 148.4 4,751,422 698,361,284 146.98 140.8 140.7 140.8 139.3 143.1 4,926,587 141.75 1.96%
2020-08-12 0 143.2 143.1 143.2 137.6 143.2 6,479,580 913,272,953 140.95 138.1 138.0 138.1 132.7 138.1 6,718,454 135.93 1.63%
2020-08-11 0 140.9 140.9 141.0 139.6 144.3 3,876,761 550,795,392 142.08 135.9 135.9 136.0 134.6 139.2 4,019,681 137.02 0.14%
2020-08-10 0 140.7 140.6 140.7 138.3 143.0 4,965,742 696,499,991 140.26 135.7 135.6 135.7 133.4 137.9 5,148,808 135.27 -2.83%
2020-08-07 0 144.8 144.7 144.8 140.8 147.4 7,062,544 1,014,372,218 143.63 139.7 139.6 139.7 135.8 142.2 7,322,910 138.52 -1.83%
2020-08-06 0 147.5 147.3 147.5 144.4 150.4 7,134,188 1,045,971,167 146.61 142.3 142.1 142.3 139.3 145.1 7,397,195 141.40 -1.34%
2020-08-05 0 149.5 149.4 149.5 145.1 149.5 4,833,858 715,343,922 147.99 144.2 144.1 144.2 139.9 144.2 5,012,062 142.72 2.40%
2020-08-04 0 146.0 146.0 146.1 145.0 148.6 6,874,001 1,006,625,630 146.44 140.8 140.8 140.9 139.8 143.3 7,127,416 141.23 -1.02%
2020-08-03 0 147.5 147.5 147.6 142.8 149.0 7,027,898 1,025,216,642 145.88 142.3 142.3 142.4 137.7 143.7 7,286,986 140.69 1.10%
2020-07-31 0 145.9 145.8 145.9 145.1 150.0 5,574,175 822,603,065 147.57 140.7 140.6 140.7 139.9 144.7 5,779,671 142.33 0.97%
2020-07-30 0 144.5 144.4 144.5 144.0 148.5 5,064,316 741,210,665 146.36 139.4 139.3 139.4 138.9 143.2 5,251,016 141.16 -0.55%
2020-07-29 0 145.3 145.3 145.4 143.6 146.8 3,805,877 554,765,125 145.77 140.1 140.1 140.2 138.5 141.6 3,946,183 140.58 0.35%
2020-07-28 0 144.8 144.7 144.8 143.8 147.2 4,840,198 702,753,876 145.19 139.7 139.6 139.7 138.7 142.0 5,018,635 140.03 2.19%
2020-07-27 0 141.7 141.7 141.9 139.6 145.1 8,466,496 1,208,824,143 142.78 136.7 136.7 136.9 134.6 139.9 8,778,619 137.70 2.61%
2020-07-24 0 138.1 138.0 138.1 135.8 143.0 12,349,774 1,714,049,755 138.79 133.2 133.1 133.2 131.0 137.9 12,805,057 133.86 -1.22%
2020-07-23 0 139.8 139.7 139.8 135.5 140.9 7,732,722 1,073,669,047 138.85 134.8 134.7 134.8 130.7 135.9 8,017,794 133.91 3.48%
2020-07-22 0 135.1 135.0 135.1 135.1 141.0 10,228,212 1,422,542,474 139.08 130.3 130.2 130.3 130.3 136.0 10,605,282 134.14 -3.50%
2020-07-21 0 140.0 139.9 140.0 135.3 141.0 11,143,032 1,550,277,314 139.13 135.0 134.9 135.0 130.5 136.0 11,553,828 134.18 7.53%
2020-07-20 0 130.2 130.1 130.2 128.0 133.0 7,764,773 1,008,809,014 129.92 125.6 125.5 125.6 123.4 128.3 8,051,027 125.30 0.23%
2020-07-17 0 129.9 129.8 129.9 128.2 132.7 5,277,118 688,001,164 130.37 125.3 125.2 125.3 123.6 128.0 5,471,663 125.74 0.78%
2020-07-16 0 128.9 128.9 129.0 128.0 137.0 10,153,185 1,327,094,741 130.71 124.3 124.3 124.4 123.4 132.1 10,527,489 126.06 -4.38%
2020-07-15 0 134.8 134.8 134.9 132.4 142.7 11,612,342 1,576,895,776 135.79 130.0 130.0 130.1 127.7 137.6 12,040,439 130.97 -3.09%
2020-07-14 0 139.1 139.1 139.2 137.7 143.0 7,449,805 1,041,113,145 139.75 134.2 134.2 134.3 132.8 137.9 7,724,447 134.78 -3.54%
2020-07-13 0 144.2 144.1 144.2 142.5 146.2 6,591,233 953,952,529 144.73 139.1 139.0 139.1 137.4 141.0 6,834,223 139.58 1.98%
2020-07-10 0 141.4 141.4 141.5 137.2 147.0 14,293,902 2,027,244,035 141.83 136.4 136.4 136.5 132.3 141.8 14,820,857 136.78 -4.07%
2020-07-09 0 147.4 147.4 147.5 144.4 151.0 11,211,745 1,665,764,024 148.57 142.2 142.2 142.3 139.3 145.6 11,625,074 143.29 2.36%
2020-07-08 0 144.0 144.0 144.1 139.0 144.4 5,738,578 816,080,980 142.21 138.9 138.9 139.0 134.1 139.3 5,950,135 137.15 3.00%
2020-07-07 0 139.8 139.6 139.8 138.9 145.8 11,474,259 1,634,621,234 142.46 134.8 134.6 134.8 134.0 140.6 11,897,266 137.39 -2.10%
2020-07-06 0 142.8 142.8 142.9 135.5 144.3 15,323,756 2,174,182,917 141.88 137.7 137.7 137.8 130.7 139.2 15,888,677 136.84 6.01%
2020-07-03 0 134.7 134.6 134.7 126.4 136.4 12,269,370 1,628,333,485 132.72 129.9 129.8 129.9 121.9 131.6 12,721,689 128.00 6.23%
2020-07-02 0 126.8 126.8 127.1 124.1 127.2 8,651,283 1,087,522,484 125.71 122.3 122.3 122.6 119.7 122.7 8,970,219 121.24 2.26%
2020-06-30 0 124.0 124.0 124.1 122.3 126.5 10,438,553 1,299,272,468 124.47 119.6 119.6 119.7 118.0 122.0 10,823,378 120.04 0.49%
2020-06-29 0 123.4 123.3 123.4 122.2 127.0 9,111,352 1,132,754,738 124.32 119.0 118.9 119.0 117.9 122.5 9,447,248 119.90 -2.30%
2020-06-26 0 126.3 126.2 126.3 122.2 127.8 14,478,214 1,824,170,231 125.99 121.8 121.7 121.8 117.9 123.3 15,011,964 121.51 5.43%
2020-06-24 0 119.8 119.7 119.8 116.4 121.5 8,963,980 1,071,548,708 119.54 115.5 115.4 115.5 112.3 117.2 9,294,443 115.29 2.92%
2020-06-23 0 116.4 116.3 116.4 112.4 116.4 4,356,751 501,607,501 115.13 112.3 112.2 112.3 108.4 112.3 4,517,366 111.04 0.69%
2020-06-22 0 115.6 115.5 115.6 113.8 116.7 6,663,690 770,217,015 115.58 111.5 111.4 111.5 109.8 112.6 6,909,352 111.47 1.31%
2020-06-19 0 114.1 114.1 114.2 114.0 118.2 11,897,586 1,376,000,776 115.65 110.0 110.0 110.1 109.9 114.0 12,336,199 111.54 -1.13%
2020-06-18 0 115.4 115.3 115.4 111.5 115.5 9,480,198 1,082,254,582 114.16 111.3 111.2 111.3 107.5 111.4 9,829,692 110.10 0.00%
2020-06-17 0 115.4 115.3 115.4 112.2 115.6 7,811,028 890,247,660 113.97 111.3 111.2 111.3 108.2 111.5 8,098,987 109.92 -0.26%
2020-06-16 0 115.7 115.6 115.7 110.2 116.4 12,105,667 1,385,184,649 114.42 111.6 111.5 111.6 106.3 112.3 12,551,951 110.36 8.13%
2020-06-15 0 107.0 107.0 107.1 106.2 110.0 9,276,737 998,797,021 107.67 103.2 103.2 103.3 102.4 106.1 9,618,730 103.84 -2.55%
2020-06-12 0 109.8 109.6 109.8 107.5 110.0 7,430,339 809,347,026 108.92 105.9 105.7 105.9 103.7 106.1 7,704,264 105.05 -1.52%
2020-06-11 0 111.5 111.4 111.5 111.4 116.8 6,237,640 712,361,722 114.20 107.5 107.4 107.5 107.4 112.6 6,467,595 110.14 -1.76%
2020-06-10 0 113.5 113.5 113.6 112.5 115.6 6,882,973 783,457,565 113.83 109.5 109.5 109.6 108.5 111.5 7,136,719 109.78 -0.70%
2020-06-09 0 114.3 114.2 114.3 113.6 116.1 5,182,553 595,521,611 114.91 110.2 110.1 110.2 109.6 112.0 5,373,611 110.82 0.26%
2020-06-08 0 114.0 114.0 114.1 113.5 116.8 6,654,147 766,030,987 115.12 109.9 109.9 110.0 109.5 112.6 6,899,457 111.03 0.00%
2020-06-05 0 114.0 114.0 114.1 109.0 114.5 9,718,168 1,093,687,350 112.54 109.9 109.9 110.0 105.1 110.4 10,076,435 108.54 3.73%
2020-06-04 0 109.9 109.8 109.9 108.2 112.4 11,611,374 1,281,932,370 110.40 106.0 105.9 106.0 104.4 108.4 12,039,436 106.48 1.01%
2020-06-03 0 108.8 108.7 108.8 106.6 110.6 9,394,254 1,021,585,380 108.75 104.9 104.8 104.9 102.8 106.7 9,740,580 104.88 1.21%
2020-06-02 0 107.5 107.4 107.5 105.4 108.3 5,685,925 605,210,481 106.44 103.7 103.6 103.7 101.7 104.4 5,895,541 102.66 -0.46%
2020-06-01 0 108.0 107.9 108.0 105.8 109.0 8,654,445 933,688,102 107.89 104.2 104.1 104.2 102.0 105.1 8,973,497 104.05 5.47%
2020-05-29 0 102.4 102.3 102.4 101.1 103.7 8,927,731 912,365,554 102.19 98.76 98.66 98.76 97.51 100.0 9,256,858 98.561 -0.78%
2020-05-28 0 103.2 103.2 103.3 101.2 105.9 9,173,741 942,406,825 102.73 99.53 99.53 99.63 97.60 102.1 9,511,937 99.076 -1.99%
2020-05-27 0 105.3 105.2 105.3 103.8 108.4 5,546,770 582,800,384 105.07 101.6 101.5 101.6 100.1 104.5 5,751,256 101.33 -1.58%
2020-05-26 0 107.8 107.7 107.8 106.5 109.9 5,137,353 555,450,783 108.12 103.2 103.1 103.2 101.9 105.2 5,367,073 103.49 1.60%
2020-05-25 0 106.1 106.0 106.1 102.0 106.5 7,883,373 824,303,826 104.56 101.6 101.5 101.6 97.63 101.9 8,235,883 100.09 1.05%
2020-05-22 0 105.0 105.0 105.1 103.2 109.0 12,415,552 1,310,039,385 105.52 100.5 100.5 100.6 98.78 104.3 12,970,721 101.00 -5.66%
2020-05-21 0 111.3 111.2 111.3 110.8 114.9 6,913,721 778,447,739 112.59 106.5 106.4 106.5 106.1 110.0 7,222,872 107.78 -2.02%
2020-05-20 0 113.6 113.5 113.6 112.4 115.9 8,660,278 988,536,922 114.15 108.7 108.6 108.7 107.6 110.9 9,047,528 109.26 0.62%
2020-05-19 0 112.9 112.8 112.9 111.2 114.2 12,248,771 1,381,037,496 112.75 108.1 108.0 108.1 106.4 109.3 12,796,482 107.92 3.96%
2020-05-18 0 108.6 108.5 108.6 108.1 118.0 26,849,991 2,978,052,764 110.91 104.0 103.9 104.0 103.5 112.9 28,050,605 106.17 -11.35%
2020-05-15 0 122.5 122.4 122.5 118.9 123.5 6,906,422 842,322,694 121.96 117.3 117.2 117.3 113.8 118.2 7,215,247 116.74 3.20%
2020-05-14 0 118.7 118.7 118.8 117.5 121.2 3,664,437 436,634,846 119.15 113.6 113.6 113.7 112.5 116.0 3,828,295 114.05 -0.92%
2020-05-13 0 119.8 119.8 119.9 117.0 121.6 4,578,792 550,127,440 120.15 114.7 114.7 114.8 112.0 116.4 4,783,535 115.00 0.84%
2020-05-12 0 118.8 118.8 119.0 117.5 121.5 8,061,272 958,023,022 118.84 113.7 113.7 113.9 112.5 116.3 8,421,737 113.76 -1.49%
2020-05-11 0 120.6 120.6 120.7 117.0 124.7 12,121,269 1,482,038,854 122.27 115.4 115.4 115.5 112.0 119.4 12,663,279 117.03 4.24%
2020-05-08 0 115.7 115.7 115.8 114.1 117.5 7,496,263 868,066,822 115.80 110.7 110.7 110.8 109.2 112.5 7,831,463 110.84 2.39%
2020-05-07 0 113.0 113.0 113.3 112.8 115.9 6,626,575 759,209,784 114.57 108.2 108.2 108.5 108.0 110.9 6,922,886 109.67 -0.18%
2020-05-06 0 113.2 113.2 113.3 107.6 114.7 11,202,522 1,267,094,390 113.11 108.4 108.4 108.5 103.0 109.8 11,703,450 108.27 5.11%
2020-05-05 0 107.7 107.5 107.7 104.5 107.7 4,007,060 426,577,644 106.46 103.1 102.9 103.1 100.0 103.1 4,186,238 101.90 3.66%
2020-05-04 0 103.9 103.9 104.0 103.7 106.7 8,067,027 845,337,682 104.79 99.45 99.45 99.55 99.26 102.1 8,427,749 100.30 -5.63%
2020-04-29 0 110.1 110.1 110.2 109.3 112.5 3,636,282 402,233,672 110.62 105.4 105.4 105.5 104.6 107.7 3,798,881 105.88 0.27%
2020-04-28 0 109.8 109.7 109.8 106.2 109.8 5,879,238 635,676,527 108.12 105.1 105.0 105.1 101.7 105.1 6,142,132 103.49 0.73%
2020-04-27 0 109.0 108.9 109.0 107.1 109.8 7,256,938 788,035,336 108.59 104.3 104.2 104.3 102.5 105.1 7,581,436 103.94 2.35%
2020-04-24 0 106.5 106.4 106.5 103.7 106.7 5,776,745 606,716,642 105.03 101.9 101.8 101.9 99.26 102.1 6,035,056 100.53 0.57%
2020-04-23 0 105.9 105.8 105.9 104.0 109.0 7,211,271 760,021,075 105.39 101.4 101.3 101.4 99.55 104.3 7,533,727 100.88 -0.94%
2020-04-22 0 106.9 106.8 106.9 103.5 107.3 7,046,557 741,749,589 105.26 102.3 102.2 102.3 99.07 102.7 7,361,648 100.76 -0.93%
2020-04-21 0 107.9 107.8 107.9 105.2 112.0 9,862,054 1,062,504,960 107.74 103.3 103.2 103.3 100.7 107.2 10,303,042 103.13 -3.92%
2020-04-20 0 112.3 112.3 112.4 111.1 113.7 3,811,344 427,929,771 112.28 107.5 107.5 107.6 106.3 108.8 3,981,771 107.47 -0.62%
2020-04-17 0 113.0 112.9 113.0 112.3 115.8 9,964,815 1,137,864,164 114.19 108.2 108.1 108.2 107.5 110.8 10,410,398 109.30 3.01%
2020-04-16 0 109.7 109.6 109.7 108.0 113.4 9,729,115 1,064,299,112 109.39 105.0 104.9 105.0 103.4 108.5 10,164,158 104.71 -1.53%
2020-04-15 0 111.4 111.4 111.5 111.1 114.9 12,498,294 1,408,471,977 112.69 106.6 106.6 106.7 106.3 110.0 13,057,163 107.87 1.36%
2020-04-14 0 109.9 109.8 109.9 107.6 113.9 10,387,753 1,139,226,917 109.67 105.2 105.1 105.2 103.0 109.0 10,852,248 104.98 -2.31%
2020-04-09 0 112.5 112.4 112.5 111.4 114.4 8,796,741 989,617,004 112.50 107.7 107.6 107.7 106.6 109.5 9,190,093 107.68 0.27%
2020-04-08 0 112.2 112.2 112.3 111.8 116.9 4,993,702 565,544,060 113.25 107.4 107.4 107.5 107.0 111.9 5,216,998 108.40 -3.28%
2020-04-07 0 116.0 115.9 116.0 112.7 116.0 10,469,481 1,198,409,440 114.47 111.0 110.9 111.0 107.9 111.0 10,937,630 109.57 5.45%
2020-04-06 0 110.0 109.9 110.0 107.7 110.4 6,349,644 692,678,467 109.09 105.3 105.2 105.3 103.1 105.7 6,633,572 104.42 3.38%
2020-04-03 0 106.4 106.3 106.4 105.3 107.8 4,055,438 431,571,890 106.42 101.8 101.8 101.8 100.8 103.2 4,236,779 101.86 -1.12%
2020-04-02 0 107.6 107.5 107.6 103.1 107.8 6,664,751 708,866,255 106.36 103.0 102.9 103.0 98.69 103.2 6,962,769 101.81 3.16%
2020-04-01 0 104.3 104.3 104.5 103.0 109.5 10,704,340 1,135,617,534 106.09 99.84 99.84 100.0 98.59 104.8 11,182,991 101.55 -0.10%
2020-03-31 0 104.4 104.2 104.4 102.4 105.3 5,494,931 570,293,763 103.79 99.93 99.74 99.93 98.02 100.8 5,740,640 99.343 2.45%
2020-03-30 0 101.9 101.9 102.1 100.0 105.0 8,536,292 871,637,209 102.11 97.54 97.54 97.73 95.72 100.5 8,917,998 97.739 -4.86%
2020-03-27 0 107.1 107.1 107.2 105.0 111.9 9,768,864 1,052,923,640 107.78 102.5 102.5 102.6 100.5 107.1 10,205,685 103.17 -0.37%
2020-03-26 0 107.5 107.4 107.5 105.7 111.8 10,843,406 1,172,247,135 108.11 102.9 102.8 102.9 101.2 107.0 11,328,276 103.48 -1.83%
2020-03-25 0 109.5 109.4 109.5 103.7 111.0 17,388,441 1,872,783,047 107.70 104.8 104.7 104.8 99.26 106.2 18,165,976 103.09 5.90%
2020-03-24 0 103.4 103.4 103.5 99.55 103.7 16,049,910 1,644,282,381 102.45 98.97 98.97 99.07 95.29 99.26 16,767,592 98.063 8.05%
2020-03-23 0 95.70 95.70 95.75 94.00 98.40 14,267,440 1,373,601,456 96.275 91.60 91.60 91.65 89.98 94.19 14,905,417 92.155 -7.09%
2020-03-20 0 103.0 102.9 103.0 95.10 103.0 20,568,837 2,056,753,570 99.994 98.59 98.50 98.59 91.03 98.59 21,488,585 95.714 8.71%
2020-03-19 0 94.75 94.75 94.80 90.00 100.2 21,602,969 2,017,952,610 93.411 90.69 90.69 90.74 86.15 95.91 22,568,959 89.413 2.54%
2020-03-18 0 92.40 92.40 92.45 90.90 107.0 27,573,881 2,689,164,170 97.526 88.45 88.45 88.49 87.01 102.4 28,806,864 93.352 -11.92%
2020-03-17 0 104.9 104.8 104.9 102.2 115.2 27,733,878 2,929,914,636 105.64 100.4 100.3 100.4 97.83 110.3 28,974,015 101.12 1.55%
2020-03-16 0 103.3 103.3 103.4 102.5 116.0 20,796,922 2,230,483,837 107.25 98.88 98.88 98.97 98.11 111.0 21,726,869 102.66 -12.83%
2020-03-13 0 118.5 118.5 118.6 100.6 119.7 21,363,956 2,390,444,642 111.89 113.4 113.4 113.5 96.29 114.6 22,319,258 107.10 1.98%
2020-03-12 0 116.2 116.2 116.4 114.5 123.2 16,788,664 1,975,790,500 117.69 111.2 111.2 111.4 109.6 117.9 17,539,379 112.65 -7.26%
2020-03-11 0 125.3 125.2 125.3 125.0 130.7 7,488,979 951,709,315 127.08 119.9 119.8 119.9 119.6 125.1 7,823,853 121.64 -2.49%
2020-03-10 0 128.5 128.4 128.5 122.2 129.8 13,534,373 1,723,527,705 127.34 123.0 122.9 123.0 117.0 124.2 14,139,571 121.89 4.90%
2020-03-09 0 122.5 122.4 122.5 120.5 125.6 13,137,759 1,615,673,111 122.98 117.3 117.2 117.3 115.3 120.2 13,725,222 117.72 -4.74%
2020-03-06 0 128.6 128.5 128.6 127.7 131.8 14,209,991 1,829,859,491 128.77 123.1 123.0 123.1 122.2 126.2 14,845,399 123.26 -2.58%
2020-03-05 0 132.0 131.9 132.0 129.1 132.7 10,098,629 1,329,201,189 131.62 126.4 126.3 126.4 123.6 127.0 10,550,195 125.99 2.80%
2020-03-04 0 128.4 128.4 128.5 125.0 130.2 6,635,089 847,862,565 127.78 122.9 122.9 123.0 119.6 124.6 6,931,781 122.32 0.78%
2020-03-03 0 127.4 127.4 127.5 127.0 133.0 11,543,570 1,502,932,851 130.20 121.9 121.9 122.0 121.6 127.3 12,059,748 124.62 0.00%
2020-03-02 0 127.4 127.4 127.5 120.5 129.6 13,643,673 1,732,480,511 126.98 121.9 121.9 122.0 115.3 124.1 14,253,758 121.55 5.12%
2020-02-28 0 121.2 121.2 121.3 120.0 125.1 17,343,807 2,110,671,119 121.70 116.0 116.0 116.1 114.9 119.7 18,119,346 116.49 -5.24%
2020-02-27 0 127.9 127.8 127.9 125.9 128.0 8,417,576 1,068,489,495 126.94 122.4 122.3 122.4 120.5 122.5 8,793,973 121.50 -0.39%
2020-02-26 0 128.4 128.3 128.4 127.0 131.0 13,867,637 1,786,180,995 128.80 122.9 122.8 122.9 121.6 125.4 14,487,737 123.29 -3.68%
2020-02-25 0 133.3 133.3 133.4 126.3 133.4 12,593,616 1,645,412,428 130.65 127.6 127.6 127.7 120.9 127.7 13,156,747 125.06 4.14%
2020-02-24 0 128.0 128.0 128.1 125.3 129.0 6,361,009 809,583,806 127.27 122.5 122.5 122.6 119.9 123.5 6,645,445 121.83 -0.70%
2020-02-21 0 128.9 128.8 128.9 128.2 131.8 6,376,984 826,016,568 129.53 123.4 123.3 123.4 122.7 126.2 6,662,135 123.99 -1.60%
2020-02-20 0 131.0 130.9 131.0 128.3 131.5 5,634,207 733,051,841 130.11 125.4 125.3 125.4 122.8 125.9 5,886,144 124.54 1.08%
2020-02-19 0 129.6 129.5 129.6 128.0 130.4 5,376,126 695,006,235 129.28 124.1 124.0 124.1 122.5 124.8 5,616,523 123.74 1.65%
2020-02-18 0 127.5 127.4 127.5 125.1 132.0 16,426,643 2,099,051,850 127.78 122.0 121.9 122.0 119.7 126.4 17,161,170 122.31 -4.85%
2020-02-17 0 134.0 133.9 134.0 129.5 135.3 8,332,745 1,115,460,481 133.86 128.3 128.2 128.3 124.0 129.5 8,705,349 128.14 2.84%
2020-02-14 0 130.3 130.2 130.3 129.5 132.4 8,528,712 1,113,272,133 130.53 124.7 124.6 124.7 124.0 126.7 8,910,079 124.95 -1.29%
2020-02-13 0 132.0 131.9 132.0 131.4 135.0 7,343,311 975,661,692 132.86 126.4 126.3 126.4 125.8 129.2 7,671,672 127.18 -0.90%
2020-02-12 0 133.2 133.1 133.2 130.2 134.9 8,407,397 1,116,065,892 132.75 127.5 127.4 127.5 124.6 129.1 8,783,339 127.07 2.38%
2020-02-11 0 130.1 130.0 130.1 128.0 131.2 9,221,428 1,198,763,505 130.00 124.5 124.4 124.5 122.5 125.6 9,633,770 124.43 2.20%
2020-02-10 0 127.3 127.2 127.3 121.8 128.2 8,783,771 1,100,455,161 125.28 121.9 121.8 121.9 116.6 122.7 9,176,543 119.92 0.71%
2020-02-07 0 126.4 126.4 126.5 125.8 129.9 12,532,565 1,591,315,468 126.97 121.0 121.0 121.1 120.4 124.3 13,092,966 121.54 -3.59%
2020-02-06 0 131.1 131.0 131.1 126.8 133.2 12,217,500 1,588,644,188 130.03 125.5 125.4 125.5 121.4 127.5 12,763,813 124.46 0.08%
2020-02-05 0 131.0 130.9 131.0 129.7 137.3 10,563,700 1,409,609,094 133.44 125.4 125.3 125.4 124.1 131.4 11,036,062 127.73 -2.67%
2020-02-04 0 134.6 134.5 134.6 129.7 135.3 9,253,030 1,238,786,234 133.88 128.8 128.7 128.8 124.1 129.5 9,666,785 128.15 4.83%
2020-02-03 0 128.4 128.4 128.5 122.6 131.2 9,243,679 1,183,832,758 128.07 122.9 122.9 123.0 117.4 125.6 9,657,016 122.59 1.34%
2020-01-31 0 126.7 126.7 126.8 126.6 132.5 6,198,608 795,226,113 128.29 121.3 121.3 121.4 121.2 126.8 6,475,783 122.80 -1.17%
2020-01-30 0 128.2 128.1 128.2 126.3 138.8 12,403,596 1,618,751,760 130.51 122.7 122.6 122.7 120.9 132.9 12,958,230 124.92 -7.44%
2020-01-29 0 138.5 138.5 138.6 135.2 141.7 7,205,535 1,001,994,974 139.06 132.6 132.6 132.7 129.4 135.6 7,527,735 133.11 -1.77%
2020-01-24 0 141.0 140.9 141.0 140.0 142.8 2,850,281 403,532,673 141.58 135.0 134.9 135.0 134.0 136.7 2,977,733 135.52 -0.21%
2020-01-23 0 141.3 141.2 141.3 138.2 144.8 8,622,350 1,222,995,127 141.84 135.3 135.2 135.3 132.3 138.6 9,007,904 135.77 -2.28%
2020-01-22 0 144.6 144.6 144.7 138.6 145.8 8,912,191 1,276,572,518 143.24 138.4 138.4 138.5 132.7 139.6 9,310,705 137.11 5.01%
2020-01-21 0 137.7 137.7 137.8 137.5 142.5 7,219,723 1,006,797,610 139.45 131.8 131.8 131.9 131.6 136.4 7,542,557 133.48 -1.92%
2020-01-20 0 140.4 140.3 140.4 140.0 142.2 4,738,969 667,984,375 140.96 134.4 134.3 134.4 134.0 136.1 4,950,875 134.92 -1.20%
2020-01-17 0 142.1 142.1 142.2 140.2 142.6 4,227,980 598,243,619 141.50 136.0 136.0 136.1 134.2 136.5 4,417,037 135.44 0.92%
2020-01-16 0 140.8 140.7 140.8 139.5 143.2 4,488,508 632,115,219 140.83 134.8 134.7 134.8 133.5 137.1 4,689,214 134.80 -0.28%
2020-01-15 0 141.2 141.1 141.2 138.3 144.7 6,661,440 937,165,876 140.69 135.2 135.1 135.2 132.4 138.5 6,959,310 134.66 -0.77%
2020-01-14 0 142.3 142.2 142.3 141.3 149.2 7,902,601 1,144,813,734 144.87 136.2 136.1 136.2 135.3 142.8 8,255,971 138.66 -2.33%
2020-01-13 0 145.7 145.6 145.7 143.0 146.1 6,417,965 930,202,822 144.94 139.5 139.4 139.5 136.9 139.8 6,704,948 138.73 2.61%
2020-01-10 0 142.0 141.9 142.0 141.7 144.4 7,837,664 1,119,581,956 142.85 135.9 135.8 135.9 135.6 138.2 8,188,130 136.73 0.71%
2020-01-09 0 141.0 141.0 141.1 133.0 141.3 11,596,359 1,601,605,760 138.11 135.0 135.0 135.1 127.3 135.3 12,114,897 132.20 6.66%
2020-01-08 0 132.2 132.2 132.3 125.5 132.8 7,561,057 983,436,267 130.07 126.5 126.5 126.6 120.1 127.1 7,899,154 124.50 0.53%
2020-01-07 0 131.5 131.3 131.5 129.8 133.7 7,589,643 998,211,789 131.52 125.9 125.7 125.9 124.2 128.0 7,929,019 125.89 1.15%
2020-01-06 0 130.0 129.9 130.0 129.2 135.2 11,701,984 1,536,859,214 131.33 124.4 124.3 124.4 123.7 129.4 12,225,245 125.71 -3.85%
2020-01-03 0 135.2 135.1 135.2 134.6 143.3 12,238,889 1,693,514,459 138.37 129.4 129.3 129.4 128.8 137.2 12,786,158 132.45 -2.73%
2020-01-02 0 139.0 138.9 139.0 134.0 139.7 8,129,308 1,119,047,351 137.66 133.1 133.0 133.1 128.3 133.7 8,492,815 131.76 3.04%
2019-12-31 0 134.9 134.8 134.9 132.8 136.0 5,608,478 752,220,968 134.12 129.1 129.0 129.1 127.1 130.2 5,859,265 128.38 -0.59%
2019-12-30 0 135.7 135.6 135.7 134.3 137.2 5,833,230 791,684,540 135.72 129.9 129.8 129.9 128.6 131.3 6,094,066 129.91 -0.66%
2019-12-27 0 136.6 136.5 136.6 136.2 140.9 5,713,137 790,061,598 138.29 130.8 130.7 130.8 130.4 134.9 5,968,603 132.37 -0.58%
2019-12-24 0 137.4 137.3 137.4 135.0 138.8 3,733,188 510,117,423 136.64 131.5 131.4 131.5 129.2 132.9 3,900,120 130.80 -0.36%
2019-12-23 0 137.9 137.8 137.9 134.9 139.7 7,145,024 977,724,792 136.84 132.0 131.9 132.0 129.1 133.7 7,464,518 130.98 -0.51%
2019-12-20 0 138.6 138.5 138.6 137.3 144.7 9,143,498 1,275,006,275 139.44 132.7 132.6 132.7 131.4 138.5 9,552,355 133.48 -3.68%
2019-12-19 0 143.9 143.8 143.9 140.7 145.5 6,639,276 946,967,416 142.63 137.7 137.6 137.7 134.7 139.3 6,936,155 136.53 -0.28%
2019-12-18 0 144.3 144.2 144.3 142.9 147.1 5,587,760 806,853,958 144.40 138.1 138.0 138.1 136.8 140.8 5,837,620 138.22 -0.82%
2019-12-17 0 145.5 145.4 145.5 144.6 149.0 8,003,698 1,170,249,915 146.21 139.3 139.2 139.3 138.4 142.6 8,361,588 139.96 -0.41%
2019-12-16 0 146.1 145.9 146.1 141.7 146.8 6,455,053 938,835,794 145.44 139.8 139.7 139.8 135.6 140.5 6,743,695 139.22 2.38%
2019-12-13 0 142.7 142.6 142.7 139.9 144.0 7,006,903 993,089,068 141.73 136.6 136.5 136.6 133.9 137.8 7,320,221 135.66 2.44%
2019-12-12 0 139.3 139.3 139.4 138.8 144.0 9,893,926 1,393,106,410 140.80 133.3 133.3 133.4 132.9 137.8 10,336,339 134.78 -0.14%
2019-12-11 0 139.5 139.5 139.6 136.6 140.5 4,212,169 583,360,957 138.49 133.5 133.5 133.6 130.8 134.5 4,400,519 132.57 1.16%
2019-12-10 0 137.9 137.9 138.0 137.8 142.6 4,507,847 627,283,912 139.15 132.0 132.0 132.1 131.9 136.5 4,709,418 133.20 -1.71%
2019-12-09 0 140.3 140.1 140.3 138.0 143.2 5,697,695 803,363,845 141.00 134.3 134.1 134.3 132.1 137.1 5,952,471 134.96 1.15%
2019-12-06 0 138.7 138.7 138.8 130.7 139.5 10,161,783 1,398,263,551 137.60 132.8 132.8 132.9 125.1 133.5 10,616,173 131.71 5.72%
2019-12-05 0 131.2 131.1 131.2 126.2 131.5 6,126,059 796,716,715 130.05 125.6 125.5 125.6 120.8 125.9 6,399,989 124.49 5.30%
2019-12-04 0 124.6 124.5 124.6 124.0 128.1 6,204,681 776,898,092 125.21 119.3 119.2 119.3 118.7 122.6 6,482,127 119.85 -3.49%
2019-12-03 0 129.1 129.0 129.1 125.5 130.0 3,783,570 486,316,985 128.53 123.6 123.5 123.6 120.1 124.4 3,952,755 123.03 0.78%
2019-12-02 0 128.1 128.0 128.1 126.3 130.6 4,364,434 556,945,937 127.61 122.6 122.5 122.6 120.9 125.0 4,559,592 122.15 -0.16%
2019-11-29 0 128.3 128.2 128.3 127.2 132.1 6,127,130 786,116,391 128.30 122.8 122.7 122.8 121.8 126.4 6,401,108 122.81 -2.51%
2019-11-28 0 131.6 131.4 131.6 125.1 131.6 8,252,769 1,067,734,054 129.38 126.0 125.8 126.0 119.7 126.0 8,621,797 123.84 4.20%
2019-11-27 0 126.3 126.3 126.4 124.0 126.8 3,608,753 453,717,301 125.73 120.9 120.9 121.0 118.7 121.4 3,770,121 120.35 0.96%
2019-11-26 0 125.1 125.0 125.1 122.6 126.0 7,938,875 990,204,766 124.73 119.7 119.6 119.7 117.4 120.6 8,293,867 119.39 2.88%
2019-11-25 0 121.6 121.5 121.6 119.6 123.4 4,880,806 592,827,948 121.46 116.4 116.3 116.4 114.5 118.1 5,099,054 116.26 -0.33%
2019-11-22 0 122.0 121.9 122.0 119.3 123.4 4,362,540 528,602,951 121.17 116.8 116.7 116.8 114.2 118.1 4,557,614 115.98 0.49%
2019-11-21 0 121.4 121.4 121.6 121.0 124.3 6,778,881 826,710,159 121.95 116.2 116.2 116.4 115.8 119.0 7,082,003 116.73 -4.18%
2019-11-20 0 126.7 126.6 126.7 125.9 129.3 4,591,491 584,686,861 127.34 121.3 121.2 121.3 120.5 123.8 4,796,802 121.89 -2.39%
2019-11-19 0 129.8 129.7 129.8 123.7 129.8 6,407,288 818,325,406 127.72 124.2 124.1 124.2 118.4 124.2 6,693,794 122.25 5.10%
2019-11-18 0 123.5 123.5 123.6 122.2 125.0 3,149,918 389,276,003 123.58 118.2 118.2 118.3 117.0 119.6 3,290,769 118.29 0.08%
2019-11-15 0 123.4 123.4 123.5 123.2 126.0 3,157,699 392,559,783 124.32 118.1 118.1 118.2 117.9 120.6 3,298,897 119.00 -0.80%
2019-11-14 0 124.4 124.2 124.4 122.9 126.3 4,210,787 524,887,609 124.65 119.1 118.9 119.1 117.6 120.9 4,399,075 119.32 0.81%
2019-11-13 0 123.4 123.4 123.5 122.2 125.3 4,738,616 583,913,887 123.22 118.1 118.1 118.2 117.0 119.9 4,950,506 117.95 -1.52%
2019-11-12 0 125.3 125.2 125.3 123.4 129.7 5,818,450 731,060,397 125.65 119.9 119.8 119.9 118.1 124.1 6,078,626 120.27 -0.87%
2019-11-11 0 126.4 126.3 126.4 121.5 129.6 8,038,703 1,017,665,945 126.60 121.0 120.9 121.0 116.3 124.1 8,398,159 121.18 -3.36%
2019-11-08 0 130.8 130.8 130.9 129.6 133.0 4,817,379 632,048,441 131.20 125.2 125.2 125.3 124.1 127.3 5,032,791 125.59 -1.65%
2019-11-07 0 133.0 132.9 133.0 130.1 135.0 6,308,853 832,183,145 131.91 127.3 127.2 127.3 124.5 129.2 6,590,957 126.26 -0.15%
2019-11-06 0 133.2 133.1 133.2 130.9 135.6 4,004,956 532,886,170 133.06 127.5 127.4 127.5 125.3 129.8 4,184,040 127.36 -0.37%
2019-11-05 0 133.7 133.6 133.7 132.5 136.5 6,662,141 896,919,051 134.63 128.0 127.9 128.0 126.8 130.7 6,960,043 128.87 0.91%
2019-11-04 0 132.5 132.4 132.5 130.0 134.0 5,226,218 688,826,967 131.80 126.8 126.7 126.8 124.4 128.3 5,459,912 126.16 2.40%
2019-11-01 0 129.4 129.3 129.4 124.8 131.4 7,707,077 993,758,928 128.94 123.9 123.8 123.9 119.5 125.8 8,051,704 123.42 2.05%
2019-10-31 0 126.8 126.8 126.9 118.0 129.4 16,386,099 2,063,379,197 125.92 121.4 121.4 121.5 112.9 123.9 17,118,813 120.53 7.37%
2019-10-30 0 118.1 118.0 118.1 114.9 118.7 5,239,064 615,572,562 117.50 113.0 112.9 113.0 110.0 113.6 5,473,332 112.47 0.34%
2019-10-29 0 117.7 117.7 117.8 117.2 119.4 4,966,118 585,924,750 117.98 112.7 112.7 112.8 112.2 114.3 5,188,181 112.93 -0.08%
2019-10-28 0 117.8 117.8 117.9 115.6 119.5 4,066,091 478,790,649 117.75 112.8 112.8 112.9 110.7 114.4 4,247,909 112.71 1.12%
2019-10-25 0 116.5 116.5 116.6 115.5 118.0 2,011,544 235,106,413 116.88 111.5 111.5 111.6 110.6 112.9 2,101,491 111.88 0.17%
2019-10-24 0 116.3 116.2 116.3 114.0 116.3 3,044,059 350,669,849 115.20 111.3 111.2 111.3 109.1 111.3 3,180,176 110.27 1.93%
2019-10-23 0 114.1 114.0 114.1 113.2 116.3 2,960,506 337,986,634 114.17 109.2 109.1 109.2 108.4 111.3 3,092,887 109.28 -1.38%
2019-10-22 0 115.7 115.6 115.7 115.0 117.9 2,867,076 332,803,352 116.08 110.7 110.7 110.7 110.1 112.9 2,995,279 111.11 -0.09%
2019-10-21 0 115.8 115.7 115.8 115.1 119.8 3,957,759 460,389,847 116.33 110.8 110.7 110.8 110.2 114.7 4,134,733 111.35 -2.53%
2019-10-18 0 118.8 118.7 118.8 116.2 119.8 5,273,106 625,542,958 118.63 113.7 113.6 113.7 111.2 114.7 5,508,896 113.55 1.28%
2019-10-17 0 117.3 117.1 117.3 115.2 117.3 3,550,319 414,336,710 116.70 112.3 112.1 112.3 110.3 112.3 3,709,074 111.71 2.00%
2019-10-16 0 115.0 114.9 115.0 114.0 116.7 4,040,234 465,157,406 115.13 110.1 110.0 110.1 109.1 111.7 4,220,896 110.20 -0.86%
2019-10-15 0 116.0 115.9 116.0 115.0 117.8 4,161,425 482,651,640 115.98 111.0 110.9 111.0 110.1 112.8 4,347,506 111.02 0.87%
2019-10-14 0 115.0 114.9 115.0 113.1 120.0 8,021,280 922,968,937 115.07 110.1 110.0 110.1 108.3 114.9 8,379,956 110.14 -2.54%
2019-10-11 0 118.0 117.9 118.0 116.1 120.4 4,096,065 483,970,679 118.16 112.9 112.9 112.9 111.1 115.2 4,279,223 113.10 0.51%
2019-10-10 0 117.4 117.3 117.4 112.0 117.9 7,783,322 904,843,794 116.25 112.4 112.3 112.4 107.2 112.9 8,131,358 111.28 4.26%
2019-10-09 0 112.6 112.6 112.7 112.1 115.9 7,149,484 812,621,122 113.66 107.8 107.8 107.9 107.3 110.9 7,469,178 108.80 -3.51%
2019-10-08 0 116.7 116.6 116.7 116.2 119.5 4,189,713 492,292,537 117.50 111.7 111.6 111.7 111.2 114.4 4,377,059 112.47 -1.68%
2019-10-04 0 118.7 118.6 118.7 116.8 120.5 3,384,420 402,670,672 118.98 113.6 113.5 113.6 111.8 115.3 3,535,756 113.89 0.00%
2019-10-03 0 118.7 118.6 118.7 115.5 120.7 5,575,145 659,758,749 118.34 113.6 113.5 113.6 110.6 115.5 5,824,441 113.27 1.28%
2019-10-02 0 117.2 117.0 117.2 113.0 117.5 5,102,301 588,986,634 115.44 112.2 112.0 112.2 108.2 112.5 5,330,454 110.49 1.74%
2019-09-30 0 115.2 115.1 115.2 112.5 115.9 5,333,955 613,036,722 114.93 110.3 110.2 110.3 107.7 110.9 5,572,466 110.01 0.70%
2019-09-27 0 114.4 114.3 114.4 112.2 115.8 2,905,755 332,224,521 114.33 109.5 109.4 109.5 107.4 110.8 3,035,688 109.44 -0.09%
2019-09-26 0 114.5 114.4 114.5 111.8 117.4 6,264,973 715,552,924 114.21 109.6 109.5 109.6 107.0 112.4 6,545,115 109.33 1.60%
2019-09-25 0 112.7 112.6 112.7 111.3 116.0 8,253,640 933,752,754 113.13 107.9 107.8 107.9 106.5 111.0 8,622,707 108.29 -3.01%
2019-09-24 0 116.2 116.0 116.2 112.8 116.5 7,334,895 843,299,052 114.97 111.2 111.0 111.2 108.0 111.5 7,662,879 110.05 1.93%
2019-09-23 0 114.0 114.0 114.1 111.6 120.9 12,065,809 1,383,056,175 114.63 109.1 109.1 109.2 106.8 115.7 12,605,339 109.72 -4.76%
2019-09-20 0 119.7 119.7 120.0 119.0 126.1 13,624,731 1,666,472,867 122.31 114.6 114.6 114.9 113.9 120.7 14,233,969 117.08 -0.42%
2019-09-19 0 120.2 120.1 120.2 116.7 120.8 8,094,009 964,812,147 119.20 115.1 115.0 115.1 111.7 115.6 8,455,938 114.10 2.82%
2019-09-18 0 116.9 116.9 117.0 116.3 118.5 4,867,061 571,339,846 117.39 111.9 111.9 112.0 111.3 113.4 5,084,695 112.36 0.34%
2019-09-17 0 116.5 116.4 116.5 115.4 118.2 4,708,260 549,378,958 116.68 111.5 111.4 111.5 110.5 113.1 4,918,793 111.69 -1.19%
2019-09-16 0 117.9 117.7 117.9 116.7 119.0 5,206,333 612,618,454 117.67 112.9 112.7 112.9 111.7 113.9 5,439,137 112.63 -1.26%
2019-09-13 0 119.4 119.3 119.4 116.0 119.7 3,067,502 364,483,322 118.82 114.3 114.2 114.3 111.0 114.6 3,204,667 113.74 2.58%
2019-09-12 0 116.4 116.4 116.5 113.3 118.4 4,272,619 496,414,796 116.19 111.4 111.4 111.5 108.5 113.3 4,463,672 111.21 1.04%
2019-09-11 0 115.2 115.1 115.2 113.5 116.3 4,600,899 528,778,859 114.93 110.3 110.2 110.3 108.6 111.3 4,806,631 110.01 0.52%
2019-09-10 0 114.6 114.6 114.7 112.6 120.0 9,971,105 1,150,517,802 115.39 109.7 109.7 109.8 107.8 114.9 10,416,969 110.45 -2.47%
2019-09-09 0 117.5 117.4 117.5 116.3 120.4 7,570,715 894,654,631 118.17 112.5 112.4 112.5 111.3 115.2 7,909,244 113.12 0.95%
2019-09-06 0 116.4 116.4 116.8 114.9 120.0 11,805,476 1,391,507,864 117.87 111.4 111.4 111.8 110.0 114.9 12,333,365 112.82 2.74%
2019-09-05 0 113.3 113.2 113.3 110.0 115.7 5,906,901 670,546,856 113.52 108.5 108.4 108.5 105.3 110.7 6,171,032 108.66 2.35%
2019-09-04 0 110.7 110.6 110.7 108.0 112.4 6,782,213 748,974,324 110.43 106.0 105.9 106.0 103.4 107.6 7,085,484 105.71 0.91%
2019-09-03 0 109.7 109.7 109.8 107.9 113.9 9,189,683 1,026,384,642 111.69 105.0 105.0 105.1 103.3 109.0 9,600,605 106.91 0.46%
2019-09-02 0 109.2 109.1 109.2 106.1 110.0 7,675,792 834,980,568 108.78 104.5 104.4 104.5 101.6 105.3 8,019,020 104.13 0.46%
2019-08-30 0 108.7 108.7 108.8 105.2 111.7 14,577,905 1,590,420,202 109.10 104.0 104.0 104.1 100.7 106.9 15,229,765 104.43 4.02%
2019-08-29 0 104.5 104.4 104.5 101.3 105.0 7,728,735 802,917,843 103.89 100.0 99.93 100.0 96.96 100.5 8,074,330 99.441 2.05%
2019-08-28 0 102.4 102.4 102.5 100.5 105.3 6,572,565 680,564,934 103.55 98.02 98.02 98.11 96.20 100.8 6,866,461 99.114 -0.39%
2019-08-27 0 102.8 102.8 102.9 101.3 105.0 7,206,829 741,993,173 102.96 98.40 98.40 98.50 96.96 100.5 7,529,087 98.550 -1.25%
2019-08-26 0 104.1 104.0 104.1 97.00 104.6 16,630,671 1,686,109,544 101.39 99.64 99.55 99.64 92.85 100.1 17,374,322 97.046 -0.86%
2019-08-23 0 105.0 104.9 105.0 103.9 107.2 8,389,967 883,189,273 105.27 100.5 100.4 100.5 99.45 102.6 8,765,130 100.76 -0.94%
2019-08-22 0 106.0 106.0 106.1 104.9 107.9 8,106,380 862,370,415 106.38 101.5 101.5 101.6 100.4 103.3 8,468,862 101.83 -0.75%
2019-08-21 0 106.8 106.8 106.9 103.0 107.8 9,662,363 1,023,153,279 105.89 102.2 102.2 102.3 98.59 103.2 10,094,421 101.36 1.14%
2019-08-20 0 105.6 105.5 105.6 101.2 107.8 17,070,783 1,801,089,797 105.51 101.1 101.0 101.1 96.87 103.2 17,834,113 100.99 4.87%
2019-08-19 0 100.7 100.7 100.8 98.20 102.0 12,455,832 1,251,329,615 100.46 96.39 96.39 96.49 94.00 97.63 13,012,802 96.161 5.56%
2019-08-16 0 95.40 95.35 95.40 94.35 96.35 6,730,603 641,537,079 95.316 91.32 91.27 91.32 90.31 92.23 7,031,566 91.237 0.00%
2019-08-15 0 95.40 95.35 95.40 91.60 96.35 8,834,539 834,385,786 94.446 91.32 91.27 91.32 87.68 92.23 9,229,581 90.403 1.54%
2019-08-14 0 93.95 93.95 94.00 92.85 98.35 28,766,199 2,741,515,639 95.303 89.93 89.93 89.98 88.88 94.14 30,052,497 91.224 8.74%
2019-08-13 0 86.40 86.40 86.45 85.00 88.10 10,122,626 878,401,132 86.776 82.70 82.70 82.75 81.36 84.33 10,575,265 83.062 0.47%
2019-08-12 0 86.00 86.00 86.05 83.85 87.20 6,941,629 596,025,308 85.863 82.32 82.32 82.37 80.26 83.47 7,252,028 82.187 3.61%
2019-08-09 0 83.00 82.95 83.00 82.95 85.45 5,598,562 469,832,593 83.920 79.45 79.40 79.45 79.40 81.79 5,848,905 80.328 -0.06%
2019-08-08 0 83.05 83.00 83.05 81.90 84.95 5,271,628 441,189,553 83.691 79.50 79.45 79.50 78.39 81.31 5,507,352 80.109 1.59%
2019-08-07 0 81.75 81.75 81.80 79.60 83.50 6,608,091 537,577,045 81.351 78.25 78.25 78.30 76.19 79.93 6,903,576 77.869 1.30%
2019-08-06 0 80.70 80.70 80.75 77.60 81.70 16,006,483 1,275,576,258 79.691 77.25 77.25 77.29 74.28 78.20 16,722,223 76.280 -1.82%
2019-08-05 0 82.20 82.15 82.20 81.90 85.35 8,255,187 686,118,300 83.114 78.68 78.63 78.68 78.39 81.70 8,624,323 79.556 -2.49%
2019-08-02 0 84.30 84.25 84.30 83.70 87.30 18,576,831 1,591,522,575 85.672 80.69 80.64 80.69 80.12 83.56 19,407,505 82.006 -7.77%
2019-08-01 0 91.40 91.30 91.40 90.95 93.15 3,432,131 314,519,536 91.640 87.49 87.39 87.49 87.06 89.16 3,585,601 87.717 -1.08%
2019-07-31 0 92.40 92.40 92.45 90.55 93.15 3,634,826 334,241,422 91.955 88.45 88.45 88.49 86.67 89.16 3,797,359 88.019 -1.39%
2019-07-30 0 93.70 93.65 93.70 93.20 95.00 3,044,261 286,574,017 94.136 89.69 89.64 89.69 89.21 90.93 3,180,387 90.107 0.70%
2019-07-29 0 93.05 92.85 93.05 92.15 94.60 3,564,716 330,990,765 92.852 89.07 88.88 89.07 88.21 90.55 3,724,114 88.878 -0.85%
2019-07-26 0 93.85 93.80 93.85 91.50 94.80 3,462,765 324,818,368 93.803 89.83 89.79 89.83 87.58 90.74 3,617,605 89.788 -0.95%
2019-07-25 0 94.75 94.70 94.75 93.50 95.95 8,068,778 765,680,514 94.894 90.69 90.65 90.69 89.50 91.84 8,429,578 90.833 1.45%
2019-07-24 0 93.40 93.40 93.45 91.00 95.00 9,453,938 885,780,008 93.694 89.40 89.40 89.45 87.11 90.93 9,876,677 89.684 3.49%
2019-07-23 0 90.25 90.25 90.30 88.25 90.85 6,950,950 626,693,765 90.159 86.39 86.39 86.44 84.47 86.96 7,261,766 86.300 2.91%
2019-07-22 0 87.70 87.70 87.75 87.50 90.00 4,639,539 412,313,289 88.870 83.95 83.95 83.99 83.75 86.15 4,846,999 85.066 -0.79%
2019-07-19 0 88.40 88.35 88.40 86.45 90.20 7,210,660 641,986,326 89.033 84.62 84.57 84.62 82.75 86.34 7,533,089 85.222 2.85%
2019-07-18 0 85.95 85.90 85.95 85.20 87.40 3,787,367 325,997,531 86.075 82.27 82.22 82.27 81.55 83.66 3,956,721 82.391 -2.33%
2019-07-17 0 88.00 87.95 88.00 85.50 88.50 6,060,716 531,552,416 87.705 84.23 84.19 84.23 81.84 84.71 6,331,725 83.951 0.69%
2019-07-16 0 87.40 87.40 87.45 86.00 88.30 7,648,609 669,997,347 87.597 83.66 83.66 83.71 82.32 84.52 7,990,621 83.848 1.27%
2019-07-15 0 86.30 86.30 86.35 83.30 86.80 7,272,355 622,972,194 85.663 82.61 82.61 82.65 79.73 83.08 7,597,543 81.997 0.35%
2019-07-12 0 86.00 86.00 86.05 84.05 86.45 6,085,109 522,724,529 85.902 82.32 82.32 82.37 80.45 82.75 6,357,208 82.225 1.00%
2019-07-11 0 85.15 85.10 85.15 83.10 85.25 6,223,474 526,350,991 84.575 81.51 81.46 81.51 79.54 81.60 6,501,760 80.955 3.21%
2019-07-10 0 82.50 82.50 82.55 82.10 85.25 7,095,267 591,110,624 83.311 78.97 78.97 79.02 78.59 81.60 7,412,536 79.745 1.73%
2019-07-09 0 81.10 81.05 81.10 79.00 83.00 4,638,891 377,408,773 81.358 77.63 77.58 77.63 75.62 79.45 4,846,322 77.875 -1.64%
2019-07-08 0 82.45 82.45 82.50 80.65 82.85 9,706,621 798,101,764 82.222 78.92 78.92 78.97 77.20 79.30 10,140,658 78.703 -0.96%
2019-07-05 0 83.25 83.20 83.25 82.10 84.45 3,432,726 284,800,674 82.966 79.69 79.64 79.69 78.59 80.84 3,586,222 79.415 -1.13%
2019-07-04 0 84.20 84.15 84.20 83.90 86.40 4,766,552 402,710,210 84.487 80.60 80.55 80.60 80.31 82.70 4,979,691 80.871 -1.58%
2019-07-03 0 85.55 85.50 85.55 84.80 88.00 7,159,535 615,779,206 86.008 81.89 81.84 81.89 81.17 84.23 7,479,678 82.327 -3.00%
2019-07-02 0 88.20 88.20 88.25 85.00 88.30 17,959,771 1,568,061,907 87.310 84.42 84.42 84.47 81.36 84.52 18,762,853 83.573 9.29%
2019-06-28 0 80.70 80.60 80.70 79.95 81.85 6,082,858 490,639,627 80.659 77.25 77.15 77.25 76.53 78.35 6,354,857 77.207 -0.74%
2019-06-27 0 81.30 81.25 81.30 77.50 81.80 9,932,286 798,572,310 80.402 77.82 77.77 77.82 74.18 78.30 10,376,414 76.960 4.03%
2019-06-26 0 78.15 78.10 78.15 75.05 79.00 4,553,213 354,590,228 77.877 74.81 74.76 74.81 71.84 75.62 4,756,813 74.544 2.16%
2019-06-25 0 76.50 76.50 76.55 75.55 79.50 7,037,340 538,567,580 76.530 73.23 73.23 73.27 72.32 76.10 7,352,019 73.254 -2.98%
2019-06-24 0 78.85 78.80 78.85 78.50 81.00 4,210,539 333,579,818 79.225 75.48 75.43 75.48 75.14 77.53 4,398,816 75.834 -1.44%
2019-06-21 0 80.00 80.00 80.05 79.20 82.00 7,720,238 618,569,566 80.123 76.58 76.58 76.62 75.81 78.49 8,065,453 76.694 -0.74%
2019-06-20 0 80.60 80.55 80.60 77.60 81.35 10,602,487 847,760,881 79.959 77.15 77.10 77.15 74.28 77.87 11,076,584 76.536 1.38%
2019-06-19 0 79.50 79.45 79.50 77.50 79.85 25,941,323 2,038,002,674 78.562 76.10 76.05 76.10 74.18 76.43 27,101,305 75.199 10.11%
2019-06-18 0 72.20 72.15 72.20 68.60 72.50 8,306,908 587,352,325 70.707 69.11 69.06 69.11 65.66 69.40 8,678,356 67.680 4.94%
2019-06-17 0 68.80 68.80 68.85 68.70 70.15 3,961,703 274,691,236 69.337 65.86 65.86 65.90 65.76 67.15 4,138,853 66.369 0.29%
2019-06-14 0 68.60 68.50 68.60 68.20 70.10 4,496,967 309,515,796 68.828 65.66 65.57 65.66 65.28 67.10 4,698,052 65.882 -2.21%
2019-06-13 0 70.15 70.15 70.20 67.60 70.25 6,978,979 481,245,229 68.956 67.15 67.15 67.20 64.71 67.24 7,291,048 66.005 1.45%
2019-06-12 0 69.15 69.15 69.20 68.10 71.40 11,886,280 825,764,846 69.472 66.19 66.19 66.24 65.19 68.34 12,417,782 66.499 -6.05%
2019-06-11 0 73.60 73.55 73.60 72.45 74.65 7,880,728 581,497,106 73.787 70.45 70.40 70.45 69.35 71.45 8,233,120 70.629 2.01%
2019-06-10 0 72.15 72.10 72.15 68.20 72.45 12,398,566 885,477,529 71.418 69.06 69.01 69.06 65.28 69.35 12,952,975 68.361 6.81%
2019-06-06 0 67.55 67.55 67.60 66.15 69.10 5,233,604 351,470,755 67.157 64.66 64.66 64.71 63.32 66.14 5,467,628 64.282 -1.31%
2019-06-05 0 68.45 68.45 68.50 68.35 70.25 6,864,491 474,577,727 69.135 65.52 65.52 65.57 65.42 67.24 7,171,441 66.176 2.32%
2019-06-04 0 66.90 66.90 66.95 66.60 68.80 5,719,654 384,625,042 67.246 64.04 64.04 64.08 63.75 65.86 5,975,412 64.368 -2.62%
2019-06-03 0 68.70 68.55 68.70 66.80 69.40 6,715,899 457,651,338 68.145 65.76 65.62 65.76 63.94 66.43 7,016,205 65.228 2.77%
2019-05-31 0 66.85 66.80 66.85 66.35 68.90 8,347,394 566,534,294 67.870 63.99 63.94 63.99 63.51 65.95 8,720,653 64.965 0.54%
2019-05-30 0 67.15 67.10 67.15 66.00 69.20 10,427,542 697,660,199 66.906 63.64 63.59 63.64 62.55 65.59 11,002,282 63.410 -2.82%
2019-05-29 0 69.10 69.05 69.10 69.05 70.85 8,849,691 617,160,663 69.738 65.49 65.44 65.49 65.44 67.15 9,337,464 66.095 -0.14%
2019-05-28 0 69.20 69.20 69.25 67.25 70.65 11,024,663 765,129,922 69.402 65.59 65.59 65.63 63.74 66.96 11,632,315 65.776 2.98%
2019-05-27 0 67.20 67.15 67.20 65.15 67.85 14,737,641 981,984,631 66.631 63.69 63.64 63.69 61.75 64.31 15,549,943 63.150 -0.59%
2019-05-24 0 67.60 67.55 67.60 67.25 70.00 12,657,131 865,642,189 68.392 64.07 64.02 64.07 63.74 66.34 13,354,761 64.819 -0.44%
2019-05-23 0 67.90 67.90 67.95 67.15 72.00 20,526,618 1,417,777,314 69.070 64.35 64.35 64.40 63.64 68.24 21,657,994 65.462 -7.68%
2019-05-22 0 73.55 73.55 73.60 70.30 74.50 11,968,944 872,366,123 72.886 69.71 69.71 69.76 66.63 70.61 12,628,642 69.078 1.94%
2019-05-21 0 72.15 72.15 72.20 70.80 75.30 18,392,174 1,331,167,666 72.377 68.38 68.38 68.43 67.10 71.37 19,405,905 68.596 -0.35%
2019-05-20 0 72.40 72.35 72.40 71.40 75.20 17,422,925 1,267,700,434 72.761 68.62 68.57 68.62 67.67 71.27 18,383,233 68.960 -4.99%
2019-05-17 0 76.20 76.20 76.25 75.15 84.95 26,014,929 2,029,556,028 78.015 72.22 72.22 72.27 71.22 80.51 27,448,807 73.940 -10.41%
2019-05-16 0 85.05 85.05 85.10 84.50 89.40 10,477,852 894,752,429 85.395 80.61 80.61 80.65 80.09 84.73 11,055,365 80.934 -5.08%
2019-05-15 0 89.60 89.60 89.65 88.50 90.75 4,945,778 444,279,522 89.830 84.92 84.92 84.97 83.88 86.01 5,218,377 85.137 1.70%
2019-05-14 0 88.10 88.10 88.15 84.00 89.00 7,308,447 640,555,045 87.646 83.50 83.50 83.55 79.61 84.35 7,711,270 83.067 -2.87%
2019-05-10 0 90.70 90.70 90.75 87.70 93.60 10,779,194 977,875,681 90.719 85.96 85.96 86.01 83.12 88.71 11,373,316 85.980 5.34%
2019-05-09 0 86.10 86.10 86.20 85.20 90.90 8,543,862 742,007,263 86.847 81.60 81.60 81.70 80.75 86.15 9,014,778 82.310 -5.02%
2019-05-08 0 90.65 90.60 90.70 89.85 93.20 8,174,723 744,082,330 91.022 85.91 85.87 85.96 85.16 88.33 8,625,293 86.267 -2.84%
2019-05-07 0 93.30 93.30 93.35 90.85 94.35 8,026,931 744,836,510 92.792 88.43 88.43 88.47 86.10 89.42 8,469,355 87.945 2.47%
2019-05-06 0 91.05 91.05 91.15 89.95 92.60 14,680,624 1,332,322,192 90.754 86.29 86.29 86.39 85.25 87.76 15,489,784 86.013 -5.79%
2019-05-03 0 96.65 96.60 96.65 94.35 96.80 4,077,573 389,960,967 95.636 91.60 91.55 91.60 89.42 91.74 4,302,319 90.640 0.05%
2019-05-02 0 96.60 96.60 96.70 94.30 97.10 3,016,080 291,257,640 96.568 91.55 91.55 91.65 89.37 92.03 3,182,319 91.524 0.99%
2019-04-30 0 95.65 95.60 95.65 95.00 97.15 4,467,682 426,855,317 95.543 90.65 90.61 90.65 90.04 92.08 4,713,930 90.552 -1.59%
2019-04-29 0 97.20 97.20 97.25 95.65 97.50 3,248,080 314,217,077 96.739 92.12 92.12 92.17 90.65 92.41 3,427,106 91.686 -0.10%
2019-04-26 0 97.30 97.20 97.30 95.80 98.90 7,040,613 685,135,930 97.312 92.22 92.12 92.22 90.80 93.73 7,428,674 92.229 0.78%
2019-04-25 0 96.55 96.55 96.60 96.20 101.2 8,010,835 789,767,389 98.587 91.51 91.51 91.55 91.17 95.91 8,452,372 93.437 -3.83%
2019-04-24 0 100.4 100.3 100.4 100.0 103.4 5,515,898 557,562,505 101.08 95.16 95.06 95.16 94.78 98.00 5,819,921 95.802 -0.69%
2019-04-23 0 101.1 101.0 101.1 98.90 102.0 6,403,833 647,636,117 101.13 95.82 95.72 95.82 93.73 96.67 6,756,796 95.850 1.56%
2019-04-18 0 99.55 99.50 99.55 97.80 102.0 8,656,051 867,137,940 100.18 94.35 94.30 94.35 92.69 96.67 9,133,151 94.944 1.27%
2019-04-17 0 98.30 98.25 98.30 97.15 99.15 7,024,453 688,759,001 98.052 93.16 93.12 93.16 92.08 93.97 7,411,623 92.930 -0.20%
2019-04-16 0 98.50 98.45 98.50 96.35 100.2 9,298,766 913,950,014 98.287 93.35 93.31 93.35 91.32 94.97 9,811,291 93.153 -2.38%
2019-04-15 0 100.9 100.8 100.9 100.5 105.7 8,001,892 822,666,502 102.81 95.63 95.53 95.63 95.25 100.2 8,442,936 97.438 -2.70%
2019-04-12 0 103.7 103.6 103.7 102.0 105.7 4,959,765 514,365,359 103.71 98.28 98.19 98.28 96.67 100.2 5,233,135 98.290 -0.10%
2019-04-11 0 103.8 103.8 103.9 102.0 109.6 12,564,999 1,313,552,237 104.54 98.38 98.38 98.47 96.67 103.9 13,257,551 99.080 -3.62%
2019-04-10 0 107.7 107.6 107.7 104.3 108.4 8,293,393 883,659,026 106.55 102.1 102.0 102.1 98.85 102.7 8,750,504 100.98 0.47%
2019-04-09 0 107.2 107.1 107.2 103.1 107.5 11,253,847 1,195,867,666 106.26 101.6 101.5 101.6 97.71 101.9 11,874,131 100.71 3.08%
2019-04-08 0 104.0 104.0 104.1 101.8 104.8 14,713,770 1,513,805,336 102.88 98.57 98.57 98.66 96.48 99.33 15,524,756 97.509 4.37%
2019-04-04 0 99.65 99.65 99.70 97.10 100.0 6,721,011 667,693,853 99.344 94.44 94.44 94.49 92.03 94.78 7,091,456 94.155 1.37%
2019-04-03 0 98.30 98.30 98.50 97.30 99.20 7,645,116 752,129,073 98.380 93.16 93.16 93.35 92.22 94.02 8,066,496 93.241 1.34%
2019-04-02 0 97.00 96.95 97.00 96.60 98.60 4,791,225 466,903,938 97.450 91.93 91.89 91.93 91.55 93.45 5,055,305 92.359 0.10%
2019-04-01 0 96.90 96.90 96.95 95.50 99.00 10,126,416 990,537,223 97.817 91.84 91.84 91.89 90.51 93.83 10,684,559 92.707 3.36%
2019-03-29 0 93.75 93.70 93.75 91.10 94.00 4,995,614 465,153,048 93.112 88.85 88.81 88.85 86.34 89.09 5,270,960 88.248 1.02%
2019-03-28 0 92.80 92.75 92.80 92.30 93.50 2,702,823 251,020,698 92.874 87.95 87.90 87.95 87.48 88.62 2,851,796 88.022 0.11%
2019-03-27 0 92.70 92.70 92.75 92.15 94.00 3,378,992 314,423,941 93.053 87.86 87.86 87.90 87.34 89.09 3,565,234 88.192 -0.11%
2019-03-26 0 92.80 92.75 92.80 91.70 93.80 4,193,296 389,938,796 92.991 87.95 87.90 87.95 86.91 88.90 4,424,420 88.133 1.87%
2019-03-25 0 91.10 91.05 91.10 89.30 92.30 5,920,811 539,736,300 91.159 86.34 86.29 86.34 84.64 87.48 6,247,151 86.397 -1.73%
2019-03-22 0 92.70 92.60 92.70 90.00 94.00 9,720,894 890,939,313 91.652 87.86 87.76 87.86 85.30 89.09 10,256,686 86.864 -0.05%
2019-03-21 0 92.75 92.70 92.75 91.65 96.00 11,218,800 1,038,839,510 92.598 87.90 87.86 87.90 86.86 90.99 11,837,152 87.761 -2.98%
2019-03-20 0 95.60 95.55 95.60 90.10 98.00 16,372,644 1,542,809,751 94.231 90.61 90.56 90.61 85.39 92.88 17,275,063 89.308 -1.70%
2019-03-19 0 97.25 97.05 97.25 95.10 99.20 5,462,001 527,451,440 96.567 92.17 91.98 92.17 90.13 94.02 5,763,053 91.523 -1.12%
2019-03-18 0 98.35 98.30 98.35 96.60 99.75 6,032,725 593,270,309 98.342 93.21 93.16 93.21 91.55 94.54 6,365,234 93.205 2.29%
2019-03-15 0 96.15 96.15 96.50 91.85 97.50 12,109,712 1,160,059,273 95.796 91.13 91.13 91.46 87.05 92.41 12,777,169 90.792 5.14%
2019-03-14 0 91.45 91.35 91.45 90.35 95.00 6,144,200 563,537,691 91.719 86.67 86.58 86.67 85.63 90.04 6,482,853 86.927 -3.28%
2019-03-13 0 94.55 94.50 94.55 91.55 94.70 4,543,360 425,764,133 93.711 89.61 89.56 89.61 86.77 89.75 4,793,779 88.816 1.89%
2019-03-12 0 92.80 92.80 92.85 92.00 94.80 6,033,030 564,603,269 93.585 87.95 87.95 88.00 87.19 89.85 6,365,556 88.697 0.87%
2019-03-11 0 92.00 92.00 92.05 89.90 92.95 7,375,483 674,304,942 91.425 87.19 87.19 87.24 85.20 88.09 7,782,001 86.649 -0.92%
2019-03-08 0 92.85 92.80 92.85 89.15 97.45 8,678,437 808,223,405 93.130 88.00 87.95 88.00 84.49 92.36 9,156,771 88.265 -1.43%
2019-03-07 0 94.20 94.15 94.20 93.00 100.1 9,327,598 890,752,605 95.497 89.28 89.23 89.28 88.14 94.87 9,841,712 90.508 -5.61%
2019-03-06 0 99.80 99.80 99.85 97.10 103.9 12,262,533 1,233,886,568 100.62 94.59 94.59 94.63 92.03 98.47 12,938,413 95.366 2.78%
2019-03-05 0 97.10 97.00 97.10 95.00 97.70 6,589,652 635,910,758 96.501 92.03 91.93 92.03 90.04 92.60 6,952,857 91.460 1.41%
2019-03-04 0 95.75 95.70 95.80 94.90 97.25 8,207,477 788,011,647 96.011 90.75 90.70 90.80 89.94 92.17 8,659,853 90.996 1.00%
2019-03-01 0 94.80 94.80 94.90 92.80 97.00 4,960,283 467,914,638 94.332 89.85 89.85 89.94 87.95 91.93 5,233,681 89.404 1.94%
2019-02-28 0 93.00 92.95 93.00 91.00 95.30 7,084,460 660,334,315 93.209 88.14 88.09 88.14 86.25 90.32 7,474,938 88.340 -0.59%
2019-02-27 0 93.55 93.50 93.55 91.90 96.80 9,431,915 882,295,407 93.544 88.66 88.62 88.66 87.10 91.74 9,951,779 88.657 -2.55%
2019-02-26 0 96.00 96.00 96.05 94.10 98.00 8,526,789 818,040,243 95.938 90.99 90.99 91.03 89.18 92.88 8,996,764 90.926 -0.88%
2019-02-25 0 96.85 96.85 97.00 96.40 105.5 16,600,155 1,641,530,244 98.886 91.79 91.79 91.93 91.36 99.99 17,515,114 93.721 -2.02%
2019-02-22 0 98.85 98.85 98.90 92.60 99.85 13,414,285 1,299,542,551 96.878 93.69 93.69 93.73 87.76 94.63 14,153,647 91.817 4.77%
2019-02-21 0 94.35 94.30 94.35 89.70 95.40 13,552,563 1,273,509,207 93.968 89.42 89.37 89.42 85.01 90.42 14,299,547 89.059 4.72%
2019-02-20 0 90.10 90.05 90.10 88.25 90.70 7,737,221 693,214,049 89.595 85.39 85.35 85.39 83.64 85.96 8,163,677 84.914 3.03%
2019-02-19 0 87.45 87.45 87.50 86.30 89.40 5,525,764 485,698,499 87.897 82.88 82.88 82.93 81.79 84.73 5,830,330 83.305 -0.63%
2019-02-18 0 88.00 87.95 88.00 86.00 89.10 8,020,449 702,922,566 87.641 83.40 83.36 83.40 81.51 84.45 8,462,516 83.063 3.71%
2019-02-15 0 84.85 84.85 84.90 84.00 86.65 14,042,722 1,194,532,352 85.064 80.42 80.42 80.46 79.61 82.12 14,816,722 80.621 -4.29%
2019-02-14 0 88.65 88.60 88.65 84.90 90.60 27,663,090 2,427,269,193 87.744 84.02 83.97 84.02 80.46 85.87 29,187,811 83.160 -5.03%
2019-02-13 0 93.35 93.30 93.35 87.65 94.10 17,637,518 1,616,254,873 91.637 88.47 88.43 88.47 83.07 89.18 18,609,654 86.850 5.30%
2019-02-12 0 88.65 88.60 88.65 85.50 88.70 12,039,722 1,055,845,300 87.697 84.02 83.97 84.02 81.03 84.07 12,703,322 83.116 1.84%
2019-02-11 0 87.05 87.00 87.05 81.45 87.40 16,661,185 1,432,429,615 85.974 82.50 82.46 82.50 77.20 82.83 17,579,508 81.483 7.60%
2019-02-08 0 80.90 80.85 80.90 77.10 81.50 9,367,965 748,079,764 79.855 76.67 76.63 76.67 73.07 77.24 9,884,304 75.684 3.72%
2019-02-04 0 78.00 77.95 78.00 76.40 78.50 3,014,715 235,161,904 78.005 73.93 73.88 73.93 72.41 74.40 3,180,879 73.930 1.30%
2019-02-01 0 77.00 76.95 77.00 74.85 78.00 4,552,246 348,785,605 76.618 72.98 72.93 72.98 70.94 73.93 4,803,154 72.616 -0.13%
2019-01-31 0 77.10 77.05 77.10 76.00 77.95 8,028,622 619,197,846 77.124 73.07 73.03 73.07 72.03 73.88 8,471,140 73.095 3.28%
2019-01-30 0 74.65 74.65 74.70 74.00 77.95 5,745,188 431,331,177 75.077 70.75 70.75 70.80 70.13 73.88 6,061,848 71.155 -1.58%
2019-01-29 0 75.85 75.75 75.85 73.45 75.95 5,816,394 436,230,445 75.000 71.89 71.79 71.89 69.61 71.98 6,136,979 71.082 -0.91%
2019-01-28 0 76.55 76.50 76.55 76.05 79.30 7,846,685 609,089,250 77.624 72.55 72.50 72.55 72.08 75.16 8,279,175 73.569 0.00%
2019-01-25 0 76.55 76.50 76.55 74.50 77.65 16,865,872 1,290,447,552 76.512 72.55 72.50 72.55 70.61 73.59 17,795,477 72.515 4.86%
2019-01-24 0 73.00 72.95 73.00 70.60 73.10 5,071,190 365,275,266 72.030 69.19 69.14 69.19 66.91 69.28 5,350,701 68.267 3.11%
2019-01-23 0 70.80 70.80 70.85 70.40 73.40 7,981,032 571,836,135 71.649 67.10 67.10 67.15 66.72 69.57 8,420,927 67.907 -3.15%
2019-01-22 0 73.10 73.05 73.10 71.80 75.45 8,546,417 626,228,519 73.274 69.28 69.23 69.28 68.05 71.51 9,017,474 69.446 -3.31%
2019-01-21 0 75.60 75.55 75.60 72.00 76.50 14,031,794 1,053,500,325 75.080 71.65 71.60 71.65 68.24 72.50 14,805,192 71.157 5.51%
2019-01-18 0 71.65 71.60 71.65 66.80 71.95 15,565,381 1,081,671,670 69.492 67.91 67.86 67.91 63.31 68.19 16,423,306 65.862 7.66%
2019-01-17 0 66.55 66.50 66.55 65.95 68.65 8,345,724 560,882,444 67.206 63.07 63.03 63.07 62.50 65.06 8,805,720 63.695 -2.13%
2019-01-16 0 68.00 68.00 68.05 67.35 68.70 7,685,347 522,870,259 68.035 64.45 64.45 64.50 63.83 65.11 8,108,944 64.481 -2.16%
2019-01-15 0 69.50 69.45 69.50 66.95 69.50 6,658,771 456,417,635 68.544 65.87 65.82 65.87 63.45 65.87 7,025,786 64.963 2.73%
2019-01-14 0 67.65 67.50 67.65 66.45 69.50 6,580,100 443,927,898 67.465 64.12 63.97 64.12 62.98 65.87 6,942,779 63.941 -1.60%
2019-01-11 0 68.75 68.70 68.75 67.05 69.00 7,549,721 514,774,954 68.185 65.16 65.11 65.16 63.55 65.40 7,965,843 64.623 2.69%
2019-01-10 0 66.95 66.85 66.95 63.15 66.95 9,963,201 655,934,309 65.836 63.45 63.36 63.45 59.85 63.45 10,512,348 62.397 5.35%
2019-01-09 0 63.55 63.50 63.55 62.40 66.00 11,133,982 715,825,094 64.292 60.23 60.18 60.23 59.14 62.55 11,747,659 60.933 2.75%
2019-01-08 0 61.85 61.85 61.90 61.55 64.35 6,499,749 406,044,458 62.471 58.62 58.62 58.67 58.33 60.99 6,857,999 59.207 -1.67%
2019-01-07 0 62.90 62.85 62.90 61.60 63.75 7,498,902 469,877,092 62.660 59.61 59.57 59.61 58.38 60.42 7,912,223 59.386 2.28%
2019-01-04 0 61.50 61.45 61.50 58.55 61.70 9,635,525 582,152,363 60.417 58.29 58.24 58.29 55.49 58.48 10,166,611 57.261 0.16%
2019-01-03 0 61.40 61.35 61.40 60.30 65.15 13,187,774 818,500,937 62.065 58.19 58.15 58.19 57.15 61.75 13,914,651 58.823 -6.76%
2019-01-02 0 65.85 65.80 65.85 65.35 69.85 5,747,418 381,797,653 66.429 62.41 62.36 62.41 61.94 66.20 6,064,201 62.959 -5.39%
2018-12-31 0 69.60 69.60 69.65 68.45 70.00 2,320,605 159,909,720 68.909 65.96 65.96 66.01 64.87 66.34 2,448,511 65.309 1.16%
2018-12-28 0 68.80 68.80 68.85 67.90 70.20 3,517,911 242,998,680 69.075 65.21 65.21 65.25 64.35 66.53 3,711,810 65.466 1.55%
2018-12-27 0 67.75 67.70 67.75 66.80 70.45 6,714,082 462,287,178 68.853 64.21 64.16 64.21 63.31 66.77 7,084,146 65.257 0.74%
2018-12-24 0 67.25 67.25 67.30 65.10 67.75 2,017,109 134,553,832 66.706 63.74 63.74 63.78 61.70 64.21 2,128,287 63.222 0.37%
2018-12-21 0 67.00 67.00 67.15 64.50 67.55 9,075,867 598,816,690 65.979 63.50 63.50 63.64 61.13 64.02 9,576,106 62.532 0.37%
2018-12-20 0 66.75 66.70 66.75 65.40 69.65 9,859,927 659,666,807 66.904 63.26 63.22 63.26 61.98 66.01 10,403,382 63.409 -2.98%
2018-12-19 0 68.80 68.80 68.85 68.20 69.90 3,734,518 257,472,398 68.944 65.21 65.21 65.25 64.64 66.25 3,940,355 65.342 -0.51%
2018-12-18 0 69.15 69.10 69.15 68.25 70.60 4,468,516 308,799,535 69.106 65.54 65.49 65.54 64.68 66.91 4,714,809 65.496 -1.21%
2018-12-17 0 70.00 70.00 70.25 69.45 72.50 4,503,483 316,879,438 70.363 66.34 66.34 66.58 65.82 68.71 4,751,704 66.688 -1.13%
2018-12-14 0 70.80 70.75 70.80 70.35 73.80 6,637,394 474,540,020 71.495 67.10 67.05 67.10 66.68 69.94 7,003,231 67.760 -4.97%
2018-12-13 0 74.50 74.45 74.50 73.75 75.70 4,511,793 337,183,479 74.734 70.61 70.56 70.61 69.90 71.75 4,760,472 70.830 -0.67%
2018-12-12 0 75.00 74.95 75.00 73.70 75.70 7,119,201 533,326,819 74.914 71.08 71.03 71.08 69.85 71.75 7,511,594 71.000 1.63%
2018-12-11 0 73.80 73.80 73.85 68.60 73.95 10,160,136 737,137,722 72.552 69.94 69.94 69.99 65.02 70.09 10,720,137 68.762 6.42%
2018-12-10 0 69.35 69.35 69.40 66.85 69.50 9,565,928 654,553,920 68.426 65.73 65.73 65.77 63.36 65.87 10,093,178 64.851 3.05%
2018-12-07 0 67.30 67.30 67.35 67.00 70.20 10,232,142 695,825,540 68.004 63.78 63.78 63.83 63.50 66.53 10,796,112 64.451 -3.79%
2018-12-06 0 69.95 69.85 69.95 69.00 70.50 16,171,701 1,126,322,383 69.648 66.30 66.20 66.30 65.40 66.82 17,063,045 66.009 -5.47%
2018-12-05 0 74.00 73.95 74.00 73.50 77.80 16,158,442 1,207,632,893 74.737 70.13 70.09 70.13 69.66 73.74 17,049,055 70.833 -7.27%
2018-12-04 0 79.80 79.75 79.80 78.60 83.20 10,891,994 878,207,684 80.629 75.63 75.58 75.63 74.49 78.85 11,492,334 76.417 -2.09%
2018-12-03 0 81.50 81.35 81.50 78.85 82.30 17,997,823 1,451,232,307 80.634 77.24 77.10 77.24 74.73 78.00 18,989,818 76.422 7.66%
2018-11-30 0 75.70 75.70 75.75 75.70 77.85 6,037,059 460,362,705 76.256 71.75 71.75 71.79 71.75 73.78 6,369,807 72.273 -1.24%
2018-11-29 0 76.65 76.65 76.70 75.90 80.70 9,048,592 706,121,684 78.037 72.65 72.65 72.69 71.94 76.48 9,547,328 73.960 -1.98%
2018-11-28 0 78.20 78.10 78.20 73.80 78.40 10,986,808 853,193,854 77.656 74.11 74.02 74.11 69.94 74.30 11,592,374 73.600 3.71%
2018-11-27 0 75.40 75.30 75.40 73.00 75.70 8,984,526 666,781,667 74.215 71.46 71.37 71.46 69.19 71.75 9,479,731 70.338 2.52%
2018-11-26 0 73.55 73.45 73.55 72.00 74.35 6,303,068 461,961,170 73.292 69.71 69.61 69.71 68.24 70.47 6,650,477 69.463 1.24%
2018-11-23 0 72.65 72.60 72.65 71.90 74.60 4,570,100 332,267,730 72.705 68.85 68.81 68.85 68.14 70.70 4,821,993 68.907 -2.02%
2018-11-22 0 74.15 74.05 74.15 73.70 77.45 6,852,545 511,161,054 74.594 70.28 70.18 70.28 69.85 73.40 7,230,240 70.698 -3.95%
2018-11-21 0 77.20 77.10 77.20 74.00 77.40 6,324,771 483,774,452 76.489 73.17 73.07 73.17 70.13 73.36 6,673,377 72.493 1.91%
2018-11-20 0 75.75 75.70 75.75 74.40 76.55 6,359,548 479,210,445 75.353 71.79 71.75 71.79 70.51 72.55 6,710,070 71.417 -2.38%
2018-11-19 0 77.60 77.55 77.60 75.20 78.50 8,684,118 670,097,535 77.164 73.55 73.50 73.55 71.27 74.40 9,162,765 73.133 3.54%
2018-11-16 0 74.95 74.95 75.00 72.85 75.65 7,323,790 544,501,877 74.347 71.03 71.03 71.08 69.04 71.70 7,727,459 70.463 -1.19%
2018-11-15 0 75.85 75.80 75.85 72.80 76.30 7,312,043 544,857,950 74.515 71.89 71.84 71.89 69.00 72.31 7,715,065 70.623 2.57%
2018-11-14 0 73.95 73.85 73.95 73.00 74.75 4,107,149 302,803,978 73.726 70.09 69.99 70.09 69.19 70.85 4,333,525 69.875 0.00%
2018-11-13 0 73.95 73.90 73.95 68.40 74.30 9,057,784 650,682,538 71.837 70.09 70.04 70.09 64.83 70.42 9,557,027 68.084 2.85%
2018-11-12 0 71.90 71.90 72.00 71.10 75.65 7,644,136 557,703,491 72.958 68.14 68.14 68.24 67.39 71.70 8,065,462 69.147 -0.55%
2018-11-09 0 72.30 72.25 72.30 69.20 73.70 13,353,178 950,152,691 71.156 68.52 68.48 68.52 65.59 69.85 14,089,172 67.439 -1.30%
2018-11-08 0 73.25 73.25 73.30 72.15 78.45 10,547,859 784,353,671 74.361 69.42 69.42 69.47 68.38 74.35 11,129,231 70.477 -2.33%
2018-11-07 0 75.00 74.90 75.00 72.00 79.80 10,720,956 807,711,137 75.340 71.08 70.99 71.08 68.24 75.63 11,311,868 71.404 -0.66%
2018-11-06 0 75.50 75.30 75.50 72.35 80.10 11,034,749 827,433,187 74.984 71.56 71.37 71.56 68.57 75.92 11,642,957 71.067 -3.82%
2018-11-05 0 78.50 78.40 78.50 75.05 79.10 10,447,654 810,204,412 77.549 74.40 74.30 74.40 71.13 74.97 11,023,503 73.498 -2.48%
2018-11-02 0 80.50 80.45 80.50 76.75 84.40 19,394,796 1,547,114,069 79.770 76.29 76.25 76.29 72.74 79.99 20,463,789 75.603 10.27%
2018-11-01 0 73.00 72.90 73.00 69.35 73.90 18,743,520 1,342,289,158 71.614 69.19 69.09 69.19 65.73 70.04 19,776,616 67.873 7.35%
2018-10-31 0 68.00 67.95 68.00 66.50 71.00 17,106,294 1,174,087,766 68.635 64.45 64.40 64.45 63.03 67.29 18,049,150 65.049 5.84%
2018-10-30 0 64.25 64.25 64.30 61.45 65.30 11,090,670 706,902,572 63.739 60.89 60.89 60.94 58.24 61.89 11,701,960 60.409 1.18%
2018-10-29 0 63.50 63.50 63.55 62.65 66.95 16,076,786 1,039,137,959 64.636 60.18 60.18 60.23 59.38 63.45 16,962,898 61.259 -1.40%
2018-10-26 0 64.40 64.35 64.40 63.60 72.40 26,638,435 1,767,938,245 66.368 61.04 60.99 61.04 60.28 68.62 28,106,679 62.901 -11.11%
2018-10-25 0 72.45 72.40 72.45 70.90 74.35 18,691,936 1,357,470,694 72.623 68.67 68.62 68.67 67.20 70.47 19,722,189 68.830 -7.71%
2018-10-24 0 78.50 78.50 78.55 74.05 80.00 18,420,035 1,419,992,327 77.090 74.40 74.40 74.45 70.18 75.82 19,435,302 73.063 -4.62%
2018-10-23 0 82.30 82.00 82.30 81.50 87.00 7,706,605 641,318,080 83.217 78.00 77.72 78.00 77.24 82.46 8,131,374 78.870 -3.97%
2018-10-22 0 85.70 85.70 85.90 83.80 89.50 8,710,215 756,187,582 86.816 81.22 81.22 81.41 79.42 84.82 9,190,300 82.281 2.45%
2018-10-19 0 83.65 83.60 83.65 78.60 86.20 8,297,148 687,682,789 82.882 79.28 79.23 79.28 74.49 81.70 8,754,466 78.552 1.03%
2018-10-18 0 82.80 82.75 82.80 82.00 83.95 7,840,548 650,010,715 82.904 78.47 78.43 78.47 77.72 79.56 8,272,700 78.573 2.29%
2018-10-16 0 80.95 80.85 80.95 80.00 82.50 7,052,034 571,342,175 81.018 76.72 76.63 76.72 75.82 78.19 7,440,725 76.786 2.34%
2018-10-15 0 79.10 79.05 79.10 77.00 84.10 13,956,762 1,120,216,348 80.263 74.97 74.92 74.97 72.98 79.71 14,726,024 76.071 0.19%
2018-10-12 0 78.95 78.90 78.95 73.15 79.10 17,146,175 1,312,964,690 76.575 74.83 74.78 74.83 69.33 74.97 18,091,230 72.575 10.73%
2018-10-11 0 71.30 71.15 71.30 69.25 72.40 15,951,455 1,125,786,628 70.576 67.58 67.43 67.58 65.63 68.62 16,830,660 66.889 -6.18%
2018-10-10 0 76.00 76.00 76.10 74.25 78.00 6,051,513 464,860,126 76.817 72.03 72.03 72.12 70.37 73.93 6,385,057 72.804 0.66%
2018-10-09 0 75.50 75.45 75.50 74.20 77.80 7,756,490 589,826,492 76.043 71.56 71.51 71.56 70.32 73.74 8,184,008 72.071 -1.56%
2018-10-08 0 76.70 76.70 76.75 76.25 82.45 10,733,610 837,411,314 78.018 72.69 72.69 72.74 72.27 78.14 11,325,220 73.942 -6.35%
2018-10-05 0 81.90 81.90 82.00 81.45 85.80 7,082,419 584,640,299 82.548 77.62 77.62 77.72 77.20 81.32 7,472,784 78.236 -2.50%
2018-10-04 0 84.00 83.95 84.00 83.65 87.70 8,511,093 721,927,174 84.822 79.61 79.56 79.61 79.28 83.12 8,980,203 80.391 -5.46%
2018-10-03 0 88.85 88.80 88.85 86.30 89.00 4,236,424 371,102,520 87.598 84.21 84.16 84.21 81.79 84.35 4,469,925 83.022 1.31%
2018-10-02 0 87.70 87.70 87.75 87.45 91.60 5,108,756 453,061,923 88.683 83.12 83.12 83.17 82.88 86.81 5,390,338 84.051 -2.88%
2018-09-28 0 90.30 90.30 90.35 89.30 91.70 4,515,150 409,027,338 90.590 85.58 85.58 85.63 84.64 86.91 4,764,014 85.858 0.22%
2018-09-27 0 90.10 90.10 90.15 89.10 91.90 2,904,464 262,430,665 90.354 85.39 85.39 85.44 84.45 87.10 3,064,551 85.634 -0.88%
2018-09-26 0 90.90 90.90 90.95 88.65 91.00 5,700,360 514,370,282 90.235 86.15 86.15 86.20 84.02 86.25 6,014,550 85.521 2.08%
2018-09-24 0 89.05 89.05 89.10 88.15 91.90 6,067,624 541,171,080 89.190 84.40 84.40 84.45 83.55 87.10 6,402,056 84.531 -3.94%
2018-09-21 0 92.70 92.65 92.70 89.70 97.00 18,340,644 1,692,723,353 92.294 87.86 87.81 87.86 85.01 91.93 19,351,535 87.472 -2.98%
2018-09-20 0 95.55 95.50 95.55 93.95 97.80 6,025,109 575,888,142 95.581 90.56 90.51 90.56 89.04 92.69 6,357,198 90.588 0.63%
2018-09-19 0 94.95 94.90 94.95 92.45 95.50 6,949,138 655,780,687 94.369 89.99 89.94 89.99 87.62 90.51 7,332,157 89.439 2.87%
2018-09-18 0 92.30 92.25 92.30 87.00 92.45 8,374,028 749,690,370 89.526 87.48 87.43 87.48 82.46 87.62 8,835,584 84.849 1.48%
2018-09-17 0 90.95 90.95 91.00 90.25 94.35 4,974,384 455,438,051 91.557 86.20 86.20 86.25 85.54 89.42 5,248,560 86.774 -5.26%
2018-09-14 0 96.00 95.95 96.00 92.80 96.45 5,426,582 516,058,013 95.098 90.99 90.94 90.99 87.95 91.41 5,725,682 90.130 3.23%
2018-09-13 0 93.00 92.95 93.00 89.85 93.50 7,695,460 705,715,869 91.706 88.14 88.09 88.14 85.16 88.62 8,119,615 86.915 5.98%
2018-09-12 0 87.75 87.70 87.75 85.70 88.80 7,559,525 657,765,535 87.012 83.17 83.12 83.17 81.22 84.16 7,976,187 82.466 0.34%
2018-09-11 0 87.45 87.45 87.50 86.50 89.70 7,567,472 664,346,641 87.790 82.88 82.88 82.93 81.98 85.01 7,984,572 83.204 -2.29%
2018-09-10 0 89.50 89.50 89.55 88.20 94.00 10,895,705 981,881,414 90.116 84.82 84.82 84.87 83.59 89.09 11,496,249 85.409 -4.28%
2018-09-07 0 93.50 93.50 93.60 90.00 94.40 6,722,455 624,065,580 92.833 88.62 88.62 88.71 85.30 89.47 7,092,980 87.984 1.74%
2018-09-06 0 91.90 91.85 91.90 90.45 94.40 7,107,218 655,274,925 92.199 87.10 87.05 87.10 85.73 89.47 7,498,950 87.382 -2.03%
2018-09-05 0 93.80 93.75 93.80 93.45 99.70 7,384,536 706,221,521 95.635 88.90 88.85 88.90 88.57 94.49 7,791,553 90.639 -6.39%
2018-09-04 0 100.2 100.1 100.2 96.70 100.5 4,154,519 411,889,612 99.143 94.97 94.87 94.97 91.65 95.25 4,383,506 93.964 1.98%
2018-09-03 0 98.25 98.20 98.25 95.90 99.60 5,395,656 526,725,595 97.620 93.12 93.07 93.12 90.89 94.40 5,693,051 92.521 -1.50%
2018-08-31 0 99.75 99.70 99.75 96.80 101.0 6,392,708 632,327,887 98.914 94.54 94.49 94.54 91.74 95.72 6,745,058 93.747 -1.04%
2018-08-30 0 100.8 100.8 100.9 100.0 102.5 6,961,964 703,723,752 101.08 95.53 95.53 95.63 94.78 97.15 7,345,690 95.801 -0.69%
2018-08-29 0 101.5 101.2 101.5 100.2 105.0 6,903,529 702,741,211 101.79 96.20 95.91 96.20 94.97 99.51 7,284,034 96.477 1.10%
2018-08-28 0 100.4 100.3 100.4 98.50 102.7 11,205,326 1,126,573,341 100.54 95.16 95.06 95.16 93.35 97.34 11,822,936 95.287 2.24%
2018-08-27 0 98.20 98.20 98.25 93.55 98.80 9,560,035 930,469,228 97.329 93.07 93.07 93.12 88.66 93.64 10,086,960 92.245 6.68%
2018-08-24 0 92.05 92.05 92.10 90.90 93.80 6,808,700 627,764,172 92.200 87.24 87.24 87.29 86.15 88.90 7,183,979 87.384 -1.45%
2018-08-23 0 93.40 93.35 93.40 91.40 94.30 4,588,993 426,517,353 92.944 88.52 88.47 88.52 86.63 89.37 4,841,927 88.088 -1.32%
2018-08-22 0 94.65 94.65 94.70 91.20 95.15 12,826,277 1,199,460,367 93.516 89.71 89.71 89.75 86.44 90.18 13,533,230 88.631 -0.05%
2018-08-21 0 94.70 94.70 94.75 88.10 95.45 21,232,873 1,971,936,920 92.872 89.75 89.75 89.80 83.50 90.46 22,403,176 88.020 8.79%
2018-08-20 0 87.05 87.00 87.05 83.20 89.45 19,178,106 1,651,642,453 86.121 82.50 82.46 82.50 78.85 84.78 20,235,156 81.622 -1.69%
2018-08-17 0 88.55 88.50 88.55 87.90 92.55 12,843,181 1,154,213,334 89.870 83.92 83.88 83.92 83.31 87.72 13,551,065 85.175 -1.34%
2018-08-16 0 89.75 89.70 89.75 88.00 92.65 17,280,448 1,553,846,807 89.919 85.06 85.01 85.06 83.40 87.81 18,232,903 85.222 -1.43%
2018-08-15 0 91.05 91.05 91.10 89.15 94.00 20,158,646 1,837,182,937 91.136 86.29 86.29 86.34 84.49 89.09 21,269,740 86.375 -0.92%
2018-08-14 0 91.90 91.85 91.90 86.60 102.8 67,157,584 6,304,525,729 93.877 87.10 87.05 87.10 82.08 97.43 70,859,143 88.973 -24.11%
2018-08-13 0 121.1 121.0 121.1 120.0 124.1 7,493,154 911,330,290 121.62 114.8 114.7 114.8 113.7 117.6 7,906,158 115.27 -4.19%
2018-08-10 0 126.4 126.4 126.5 125.8 131.7 5,041,747 644,676,784 127.87 119.8 119.8 119.9 119.2 124.8 5,319,636 121.19 -1.63%
2018-08-09 0 128.5 128.5 128.6 124.0 130.2 5,369,552 686,447,341 127.84 121.8 121.8 121.9 117.5 123.4 5,665,508 121.16 1.02%
2018-08-08 0 127.2 127.0 127.2 124.1 128.7 4,794,459 606,943,083 126.59 120.6 120.4 120.6 117.6 122.0 5,058,718 119.98 0.39%
2018-08-07 0 126.7 126.6 126.7 120.3 127.3 7,862,702 982,810,112 125.00 120.1 120.0 120.1 114.0 120.7 8,296,075 118.47 3.94%
2018-08-06 0 121.9 121.8 121.9 120.2 127.6 5,936,196 732,379,725 123.38 115.5 115.4 115.5 113.9 120.9 6,263,384 116.93 0.58%
2018-08-03 0 121.2 121.0 121.2 119.0 122.9 7,342,191 888,579,547 121.02 114.9 114.7 114.9 112.8 116.5 7,746,874 114.70 -1.30%
2018-08-02 0 122.8 122.8 122.9 120.4 128.3 9,581,222 1,176,365,381 122.78 116.4 116.4 116.5 114.1 121.6 10,109,315 116.36 -3.08%
2018-08-01 0 126.7 126.6 126.7 125.6 134.3 10,060,404 1,299,601,461 129.18 120.1 120.0 120.1 119.0 127.3 10,614,908 122.43 -2.16%
2018-07-31 0 129.5 129.4 129.5 128.8 133.5 9,922,792 1,294,203,147 130.43 122.7 122.6 122.7 122.1 126.5 10,469,712 123.61 -4.78%
2018-07-30 0 136.0 135.9 136.0 134.0 140.0 4,353,634 590,081,208 135.54 128.9 128.8 128.9 127.0 132.7 4,593,595 128.46 -1.88%
2018-07-27 0 138.6 138.5 138.6 134.9 139.8 4,149,862 572,251,962 137.90 131.4 131.3 131.4 127.9 132.5 4,378,592 130.69 0.87%
2018-07-26 0 137.4 137.4 137.5 136.6 143.0 4,421,544 611,980,085 138.41 130.2 130.2 130.3 129.5 135.5 4,665,249 131.18 -2.00%
2018-07-25 0 140.2 140.2 140.3 137.5 142.3 5,427,281 761,169,328 140.25 132.9 132.9 133.0 130.3 134.9 5,726,419 132.92 2.49%
2018-07-24 0 136.8 136.8 136.9 131.1 137.4 7,521,555 1,018,709,444 135.44 129.7 129.7 129.7 124.3 130.2 7,936,124 128.36 3.09%
2018-07-23 0 132.7 132.7 132.8 130.7 137.5 7,992,817 1,057,678,833 132.33 125.8 125.8 125.9 123.9 130.3 8,433,361 125.42 -2.43%
2018-07-20 0 136.0 135.9 136.0 132.5 141.6 11,618,261 1,569,056,621 135.05 128.9 128.8 128.9 125.6 134.2 12,258,631 128.00 -2.93%
2018-07-19 0 140.1 140.0 140.1 138.4 145.4 9,147,666 1,280,489,846 139.98 132.8 132.7 132.8 131.2 137.8 9,651,863 132.67 -2.10%
2018-07-18 0 143.1 143.0 143.1 142.0 149.3 8,531,386 1,231,136,367 144.31 135.6 135.5 135.6 134.6 141.5 9,001,615 136.77 0.77%
2018-07-17 0 142.0 141.9 142.0 141.6 151.4 11,465,470 1,660,290,257 144.81 134.6 134.5 134.6 134.2 143.5 12,097,418 137.24 -6.76%
2018-07-16 0 152.3 152.2 152.3 149.1 154.0 5,863,702 892,842,200 152.27 144.3 144.2 144.3 141.3 146.0 6,186,895 144.31 0.20%
2018-07-13 0 152.0 152.0 152.1 151.8 157.5 10,773,400 1,661,448,433 154.22 144.1 144.1 144.2 143.9 149.3 11,367,203 146.16 0.33%
2018-07-12 0 151.5 151.4 151.5 142.8 153.0 13,921,206 2,078,664,517 149.32 143.6 143.5 143.6 135.3 145.0 14,688,508 141.52 6.69%
2018-07-11 0 142.0 142.0 142.1 136.0 142.4 9,472,503 1,311,982,963 138.50 134.6 134.6 134.7 128.9 135.0 9,994,604 131.27 0.00%
2018-07-10 0 142.0 141.9 142.0 140.9 147.5 4,986,168 712,116,770 142.82 134.6 134.5 134.6 133.5 139.8 5,260,993 135.36 -2.14%
2018-07-09 0 145.1 145.1 145.2 143.2 147.2 6,063,206 882,371,935 145.53 137.5 137.5 137.6 135.7 139.5 6,397,395 137.93 2.18%
2018-07-06 0 142.0 141.9 142.0 137.4 143.5 8,062,378 1,134,182,045 140.68 134.6 134.5 134.6 130.2 136.0 8,506,756 133.33 2.97%
2018-07-05 0 137.9 137.8 137.9 137.1 141.2 6,449,118 890,770,664 138.12 130.7 130.6 130.7 129.9 133.8 6,804,577 130.91 -0.07%
2018-07-04 0 138.0 138.0 138.1 136.5 144.0 7,659,357 1,062,748,208 138.75 130.8 130.8 130.9 129.4 136.5 8,081,522 131.50 -4.37%
2018-07-03 0 144.3 144.2 144.3 138.0 145.4 6,836,165 972,900,571 142.32 136.8 136.7 136.8 130.8 137.8 7,212,957 134.88 -1.16%
2018-06-29 0 146.0 145.9 146.0 137.3 146.5 7,601,614 1,096,852,038 144.29 138.4 138.3 138.4 130.1 138.8 8,020,596 136.75 4.96%
2018-06-28 0 139.1 139.1 139.2 135.7 141.8 5,711,128 793,071,915 138.86 131.8 131.8 131.9 128.6 134.4 6,025,911 131.61 1.46%
2018-06-27 0 137.1 137.1 137.2 136.2 144.9 6,463,797 904,451,905 139.93 129.9 129.9 130.0 129.1 137.3 6,820,065 132.62 -3.86%
2018-06-26 0 142.6 142.6 142.7 135.0 144.4 13,226,325 1,862,361,909 140.81 135.2 135.2 135.2 127.9 136.9 13,955,327 133.45 2.81%
2018-06-25 0 138.7 138.6 138.7 137.3 150.2 9,351,928 1,319,389,796 141.08 131.5 131.4 131.5 130.1 142.4 9,867,383 133.71 -4.93%
2018-06-22 0 145.9 145.8 145.9 142.0 147.1 7,625,590 1,110,651,106 145.65 138.3 138.2 138.3 134.6 139.4 8,045,894 138.04 2.03%
2018-06-21 0 143.0 143.0 143.2 142.0 152.0 21,882,283 3,198,657,458 146.18 135.5 135.5 135.7 134.6 144.1 23,088,380 138.54 -8.98%
2018-06-20 0 157.1 157.1 157.3 151.0 161.0 6,764,315 1,061,732,889 156.96 148.9 148.9 149.1 143.1 152.6 7,137,147 148.76 1.16%
2018-06-19 0 155.3 155.3 155.4 151.5 159.4 10,858,100 1,684,694,563 155.16 147.2 147.2 147.3 143.6 151.1 11,456,571 147.05 -5.30%
2018-06-15 0 164.0 164.0 164.3 163.9 168.5 5,584,537 924,784,374 165.60 155.4 155.4 155.7 155.3 159.7 5,892,343 156.95 -1.03%
2018-06-14 0 165.7 165.7 166.2 164.2 170.5 4,919,983 821,485,513 166.97 157.0 157.0 157.5 155.6 161.6 5,191,160 158.25 -1.72%
2018-06-13 0 168.6 168.6 168.7 168.5 173.2 4,640,239 787,233,236 169.65 159.8 159.8 159.9 159.7 164.2 4,895,997 160.79 -2.54%
2018-06-12 0 173.0 172.9 173.0 167.3 174.9 6,545,872 1,132,793,997 173.05 164.0 163.9 164.0 158.6 165.8 6,906,664 164.01 1.94%
2018-06-11 0 169.7 169.5 169.7 163.7 170.9 5,791,944 970,762,681 167.61 160.8 160.6 160.8 155.1 162.0 6,111,182 158.85 0.83%
2018-06-08 0 168.3 168.2 168.3 166.1 170.8 5,152,761 868,124,279 168.48 159.5 159.4 159.5 157.4 161.9 5,436,768 159.68 0.00%
2018-06-07 0 168.3 168.2 168.3 165.5 170.0 4,718,245 791,015,647 167.65 159.5 159.4 159.5 156.9 161.1 4,978,303 158.89 0.18%
2018-06-06 0 168.0 167.8 168.0 161.0 170.9 9,652,777 1,612,098,929 167.01 159.2 159.0 159.2 152.6 162.0 10,184,814 158.28 4.87%
2018-06-05 0 160.2 160.1 160.2 157.7 160.7 4,495,833 718,291,007 159.77 151.8 151.7 151.8 149.5 152.3 4,743,632 151.42 1.59%
2018-06-04 0 157.7 157.7 157.8 157.2 161.7 4,030,090 638,697,644 158.48 149.5 149.5 149.6 149.0 153.3 4,252,219 150.20 -0.19%
2018-06-01 0 158.0 158.0 158.2 154.5 159.3 3,812,496 599,866,314 157.34 149.7 149.7 149.9 146.4 151.0 4,022,631 149.12 -0.50%
2018-05-31 0 159.6 159.6 159.7 156.6 161.3 7,015,771 1,118,311,476 159.40 150.5 150.5 150.6 147.7 152.1 7,440,317 150.30 2.44%
2018-05-30 0 155.8 155.8 155.9 152.6 157.0 4,657,298 724,028,014 155.46 146.9 146.9 147.0 143.9 148.0 4,939,126 146.59 -2.50%
2018-05-29 0 159.8 159.7 159.8 157.0 164.0 6,121,383 988,820,379 161.54 150.7 150.6 150.7 148.0 154.6 6,491,807 152.32 0.25%
2018-05-28 0 159.4 159.3 159.4 154.1 159.8 7,304,642 1,158,226,583 158.56 150.3 150.2 150.3 145.3 150.7 7,746,669 149.51 4.32%
2018-05-25 0 152.8 152.8 153.0 149.0 155.0 4,953,375 757,065,825 152.84 144.1 144.1 144.3 140.5 146.2 5,253,119 144.12 1.66%
2018-05-24 0 150.3 150.3 150.4 149.5 152.2 2,416,087 364,228,021 150.75 141.7 141.7 141.8 141.0 143.5 2,562,292 142.15 -0.73%
2018-05-23 0 151.4 151.3 151.4 149.9 154.0 4,021,194 612,234,176 152.25 142.8 142.7 142.8 141.3 145.2 4,264,529 143.56 1.27%
2018-05-21 0 149.5 149.5 149.6 149.4 153.5 3,877,567 586,687,655 151.30 141.0 141.0 141.1 140.9 144.7 4,112,211 142.67 1.15%
2018-05-18 0 147.8 147.7 147.8 145.3 152.0 5,927,021 874,284,494 147.51 139.4 139.3 139.4 137.0 143.3 6,285,683 139.09 -2.05%
2018-05-17 0 150.9 150.9 151.0 150.8 154.2 3,863,162 587,255,774 152.01 142.3 142.3 142.4 142.2 145.4 4,096,934 143.34 -0.92%
2018-05-16 0 152.3 152.2 152.3 147.2 154.7 6,363,258 965,377,664 151.71 143.6 143.5 143.6 138.8 145.9 6,748,319 143.05 1.80%
2018-05-15 0 149.6 149.6 149.7 146.9 152.8 7,830,861 1,168,857,028 149.26 141.1 141.1 141.2 138.5 144.1 8,304,731 140.75 -2.54%
2018-05-14 0 153.5 153.5 153.6 148.6 155.0 16,158,477 2,463,936,214 152.49 144.7 144.7 144.8 140.1 146.2 17,136,277 143.78 7.87%
2018-05-11 0 142.3 142.2 142.3 141.1 146.0 5,730,024 820,297,616 143.16 134.2 134.1 134.2 133.0 137.7 6,076,766 134.99 -0.70%
2018-05-10 0 143.3 143.2 143.3 141.9 148.4 9,130,397 1,314,156,083 143.93 135.1 135.0 135.1 133.8 139.9 9,682,906 135.72 0.92%
2018-05-09 0 142.0 141.9 142.0 138.3 142.4 5,467,604 770,429,553 140.91 133.9 133.8 133.9 130.4 134.3 5,798,466 132.87 0.57%
2018-05-08 0 141.2 141.2 141.4 136.1 141.9 8,637,960 1,212,594,093 140.38 133.1 133.1 133.3 128.3 133.8 9,160,670 132.37 4.90%
2018-05-07 0 134.6 134.6 134.7 127.6 135.9 6,220,098 824,455,163 132.55 126.9 126.9 127.0 120.3 128.1 6,596,495 124.98 2.36%
2018-05-04 0 131.5 131.5 131.6 130.5 136.0 5,757,626 765,283,689 132.92 124.0 124.0 124.1 123.1 128.2 6,106,038 125.33 -1.13%
2018-05-03 0 133.0 133.0 133.1 130.6 135.9 6,238,107 827,907,970 132.72 125.4 125.4 125.5 123.1 128.1 6,615,594 125.14 -2.56%
2018-05-02 0 136.5 136.4 136.5 134.5 137.5 9,655,586 1,314,514,428 136.14 128.7 128.6 128.7 126.8 129.7 10,239,876 128.37 4.92%
2018-04-30 0 130.1 130.1 130.2 127.0 133.7 9,160,089 1,190,409,818 129.96 122.7 122.7 122.8 119.8 126.1 9,714,394 122.54 3.67%
2018-04-27 0 125.5 125.4 125.5 120.1 126.7 8,549,357 1,061,844,212 124.20 118.3 118.2 118.3 113.2 119.5 9,066,705 117.11 3.38%
2018-04-26 0 121.4 121.3 121.4 115.9 127.9 20,392,560 2,464,967,687 120.88 114.5 114.4 114.5 109.3 120.6 21,626,577 113.98 -6.97%
2018-04-25 0 130.5 130.4 130.5 128.4 132.4 6,950,560 906,646,353 130.44 123.1 123.0 123.1 121.1 124.8 7,371,160 123.00 -3.26%
2018-04-24 0 134.9 134.8 134.9 132.4 136.5 6,097,999 820,635,300 134.57 127.2 127.1 127.2 124.8 128.7 6,467,008 126.90 1.66%
2018-04-23 0 132.7 132.6 132.7 130.9 139.8 11,144,967 1,492,316,951 133.90 125.1 125.0 125.1 123.4 131.8 11,819,384 126.26 -6.88%
2018-04-20 0 142.5 142.4 142.5 140.8 150.6 6,682,454 964,617,586 144.35 134.4 134.3 134.4 132.8 142.0 7,086,830 136.11 -5.63%
2018-04-19 0 151.0 150.8 151.0 146.1 153.0 6,445,476 966,160,249 149.90 142.4 142.2 142.4 137.8 144.3 6,835,512 141.34 3.92%
2018-04-18 0 145.3 145.2 145.3 138.7 151.0 7,665,680 1,106,090,518 144.29 137.0 136.9 137.0 130.8 142.4 8,129,554 136.06 -1.16%
2018-04-17 0 147.0 146.9 147.0 145.8 157.0 9,656,543 1,445,328,053 149.67 138.6 138.5 138.6 137.5 148.0 10,240,890 141.13 -5.77%
2018-04-16 0 156.0 155.9 156.0 151.4 157.0 3,823,819 590,358,999 154.39 147.1 147.0 147.1 142.8 148.0 4,055,210 145.58 0.00%
2018-04-13 0 156.0 155.9 156.0 154.9 159.8 3,002,925 470,979,193 156.84 147.1 147.0 147.1 146.1 150.7 3,184,641 147.89 0.39%
2018-04-12 0 155.4 155.3 155.4 152.3 159.0 6,217,253 969,427,128 155.93 146.5 146.4 146.5 143.6 149.9 6,593,478 147.03 1.64%
2018-04-11 0 152.9 152.9 153.0 152.3 161.0 8,398,570 1,308,936,718 155.85 144.2 144.2 144.3 143.6 151.8 8,906,794 146.96 -3.35%
2018-04-10 0 158.2 158.1 158.2 148.0 158.7 8,787,264 1,362,800,833 155.09 149.2 149.1 149.2 139.6 149.6 9,319,009 146.24 4.49%
2018-04-09 0 151.4 151.4 151.5 143.5 154.0 8,352,534 1,247,447,631 149.35 142.8 142.8 142.9 135.3 145.2 8,857,972 140.83 5.87%
2018-04-06 0 143.0 143.0 143.1 138.0 143.5 5,619,449 792,792,154 141.08 134.8 134.8 134.9 130.1 135.3 5,959,499 133.03 3.55%
2018-04-04 0 138.1 138.0 138.1 137.9 148.5 5,381,469 766,338,483 142.40 130.2 130.1 130.2 130.0 140.0 5,707,118 134.28 -3.96%
2018-04-03 0 143.8 143.8 143.9 138.8 145.6 6,524,633 926,023,431 141.93 135.6 135.6 135.7 130.9 137.3 6,919,459 133.83 -0.76%
2018-03-29 0 144.9 144.8 144.9 140.7 148.9 11,127,784 1,605,342,144 144.26 136.6 136.5 136.6 132.7 140.4 11,801,161 136.03 -1.70%
2018-03-28 0 147.4 147.3 147.4 145.0 157.2 14,461,357 2,169,835,424 150.04 139.0 138.9 139.0 136.7 148.2 15,336,459 141.48 -8.05%
2018-03-27 0 160.3 160.3 160.4 158.5 164.6 5,365,138 864,860,910 161.20 151.2 151.2 151.2 149.5 155.2 5,689,799 152.00 1.46%
2018-03-26 0 158.0 157.9 158.0 150.1 158.8 7,662,239 1,192,465,933 155.63 149.0 148.9 149.0 141.5 149.7 8,125,905 146.75 4.15%
2018-03-23 0 151.7 151.7 151.8 146.0 157.4 13,083,413 1,986,619,240 151.84 143.0 143.0 143.1 137.7 148.4 13,875,131 143.18 -5.48%
2018-03-22 0 160.5 160.5 160.6 157.0 164.8 8,256,724 1,329,946,132 161.07 151.3 151.3 151.4 148.0 155.4 8,756,364 151.88 0.44%
2018-03-21 0 159.8 159.7 159.8 157.9 171.6 22,262,993 3,648,562,512 163.88 150.7 150.6 150.7 148.9 161.8 23,610,196 154.53 0.00%
2018-03-20 0 159.8 159.7 159.8 145.2 161.2 23,015,004 3,566,275,641 154.95 150.7 150.6 150.7 136.9 152.0 24,407,713 146.11 8.63%
2018-03-19 0 147.1 147.1 147.2 142.8 149.0 7,411,451 1,090,424,139 147.13 138.7 138.7 138.8 134.7 140.5 7,859,941 138.73 2.01%
2018-03-16 0 144.2 144.1 144.2 142.9 147.7 10,794,033 1,553,959,612 143.96 136.0 135.9 136.0 134.7 139.3 11,447,213 135.75 -1.10%
2018-03-15 0 145.8 145.7 145.8 141.3 146.4 4,817,845 698,953,436 145.08 137.5 137.4 137.5 133.2 138.0 5,109,388 136.80 1.74%
2018-03-14 0 143.3 143.2 143.3 140.5 145.0 6,864,205 980,263,739 142.81 135.1 135.0 135.1 132.5 136.7 7,279,579 134.66 -2.18%
2018-03-13 0 146.5 146.4 146.5 143.3 146.5 5,630,822 817,325,428 145.15 138.1 138.0 138.1 135.1 138.1 5,971,561 136.87 1.24%
2018-03-12 0 144.7 144.6 144.7 143.6 148.7 9,699,777 1,410,320,761 145.40 136.4 136.3 136.4 135.4 140.2 10,286,741 137.10 0.63%
2018-03-09 0 143.8 143.7 143.8 134.6 144.4 17,031,598 2,405,720,062 141.25 135.6 135.5 135.6 126.9 136.2 18,062,233 133.19 7.47%
2018-03-08 0 133.8 133.6 133.8 131.3 134.0 4,446,158 591,820,087 133.11 126.2 126.0 126.2 123.8 126.4 4,715,209 125.51 1.06%
2018-03-07 0 132.4 132.3 132.4 130.0 135.5 6,864,414 913,564,156 133.09 124.8 124.8 124.8 122.6 127.8 7,279,801 125.49 0.38%
2018-03-06 0 131.9 131.9 132.0 129.6 133.9 4,697,357 617,717,217 131.50 124.4 124.4 124.5 122.2 126.3 4,981,609 124.00 1.54%
2018-03-05 0 129.9 129.9 130.0 126.6 131.9 7,115,320 924,547,852 129.94 122.5 122.5 122.6 119.4 124.4 7,545,890 122.52 0.93%
2018-03-02 0 128.7 128.6 128.7 127.0 130.2 8,255,861 1,061,874,198 128.62 121.4 121.3 121.4 119.8 122.8 8,755,449 121.28 -2.65%
2018-03-01 0 132.2 132.1 132.2 127.0 133.0 7,492,164 976,428,294 130.33 124.7 124.6 124.7 119.8 125.4 7,945,538 122.89 1.15%
2018-02-28 0 130.7 130.5 130.7 128.6 132.4 5,847,555 763,783,217 130.62 123.2 123.1 123.2 121.3 124.8 6,201,409 123.16 -1.36%
2018-02-27 0 132.5 132.4 132.5 131.0 136.2 9,264,991 1,236,249,912 133.43 124.9 124.8 124.9 123.5 128.4 9,825,644 125.82 1.07%
2018-02-26 0 131.1 131.0 131.1 126.4 131.8 7,111,221 921,274,954 129.55 123.6 123.5 123.6 119.2 124.3 7,541,543 122.16 4.05%
2018-02-23 0 126.0 126.0 126.3 126.0 131.5 6,385,355 813,824,988 127.45 118.8 118.8 119.1 118.8 124.0 6,771,753 120.18 -1.95%
2018-02-22 0 128.5 128.4 128.5 127.8 133.0 7,491,984 973,416,387 129.93 121.2 121.1 121.2 120.5 125.4 7,945,347 122.51 -2.80%
2018-02-21 0 132.2 132.1 132.2 129.3 133.6 5,426,260 712,189,548 131.25 124.7 124.6 124.7 121.9 126.0 5,754,620 123.76 0.69%
2018-02-20 0 131.3 131.2 131.3 125.9 134.4 9,695,008 1,272,461,825 131.25 123.8 123.7 123.8 118.7 126.7 10,281,683 123.76 2.58%
2018-02-15 0 128.0 128.0 128.4 125.6 129.5 7,545,908 963,577,471 127.70 120.7 120.7 121.1 118.4 122.1 8,002,534 120.41 2.98%
2018-02-14 0 124.3 124.3 124.4 119.9 124.8 12,332,524 1,515,777,637 122.91 117.2 117.2 117.3 113.1 117.7 13,078,803 115.90 4.45%
2018-02-13 0 119.0 118.9 119.0 117.5 124.4 21,992,973 2,647,925,522 120.40 112.2 112.1 112.2 110.8 117.3 23,323,836 113.53 5.68%
2018-02-12 0 112.6 112.5 112.6 110.0 114.1 11,588,117 1,306,445,079 112.74 106.2 106.1 106.2 103.7 107.6 12,289,350 106.31 3.49%
2018-02-09 0 108.8 108.7 108.8 101.5 110.7 14,293,309 1,516,798,364 106.12 102.6 102.5 102.6 95.71 104.4 15,158,242 100.06 1.68%
2018-02-08 0 107.0 107.0 107.1 104.1 108.2 5,967,157 637,818,794 106.89 100.9 100.9 101.0 98.16 102.0 6,328,248 100.79 2.59%
2018-02-07 0 104.3 104.2 104.3 104.1 112.1 10,190,949 1,095,289,435 107.48 98.35 98.25 98.35 98.16 105.7 10,807,635 101.34 -0.67%
2018-02-06 0 105.0 105.0 105.1 104.3 110.2 12,547,627 1,331,178,088 106.09 99.01 99.01 99.10 98.35 103.9 13,306,923 100.04 -7.08%
2018-02-05 0 113.0 112.9 113.0 106.7 114.5 7,511,429 834,897,403 111.15 106.6 106.5 106.6 100.6 108.0 7,965,969 104.81 0.80%
2018-02-02 0 112.1 112.0 112.1 108.0 114.0 10,705,427 1,201,091,733 112.19 105.7 105.6 105.7 101.8 107.5 11,353,246 105.79 3.80%
2018-02-01 0 108.0 107.9 108.0 107.1 109.7 5,108,035 552,674,011 108.20 101.8 101.7 101.8 101.0 103.4 5,417,138 102.02 -0.28%
2018-01-31 0 108.3 108.3 108.4 104.0 109.8 8,300,493 898,060,874 108.19 102.1 102.1 102.2 98.07 103.5 8,802,782 102.02 2.65%
2018-01-30 0 105.5 105.5 105.6 103.0 107.3 7,195,764 758,863,328 105.46 99.48 99.48 99.57 97.12 101.2 7,631,202 99.442 -1.40%
2018-01-29 0 107.0 106.9 107.0 106.0 114.5 10,815,822 1,177,130,786 108.83 100.9 100.8 100.9 99.95 108.0 11,470,321 102.62 -4.80%
2018-01-26 0 112.4 112.4 112.5 112.0 114.3 5,036,559 569,179,236 113.01 106.0 106.0 106.1 105.6 107.8 5,341,337 106.56 -0.09%
2018-01-25 0 112.5 112.5 112.6 112.5 117.0 6,956,074 792,239,472 113.89 106.1 106.1 106.2 106.1 110.3 7,377,008 107.39 -3.10%
2018-01-24 0 116.1 116.1 116.2 112.9 118.0 12,557,210 1,452,227,003 115.65 109.5 109.5 109.6 106.5 111.3 13,317,086 109.05 2.29%
2018-01-23 0 113.5 113.4 113.5 110.6 114.9 8,756,482 986,819,616 112.70 107.0 106.9 107.0 104.3 108.3 9,286,364 106.27 -0.09%
2018-01-22 0 113.6 113.6 113.7 109.9 113.7 7,883,569 887,344,975 112.56 107.1 107.1 107.2 103.6 107.2 8,360,628 106.13 1.61%
2018-01-19 0 111.8 111.7 111.8 109.3 113.9 16,294,871 1,825,967,999 112.06 105.4 105.3 105.4 103.1 107.4 17,280,924 105.66 4.19%
2018-01-18 0 107.3 107.3 107.4 107.1 114.2 11,241,691 1,228,126,371 109.25 101.2 101.2 101.3 101.0 107.7 11,921,961 103.01 -3.33%
2018-01-17 0 111.0 111.0 111.1 107.5 112.0 8,862,713 974,995,991 110.01 104.7 104.7 104.8 101.4 105.6 9,399,023 103.73 0.18%
2018-01-16 0 110.8 110.7 110.8 104.0 111.2 12,065,626 1,303,376,183 108.02 104.5 104.4 104.5 98.07 104.9 12,795,755 101.86 2.97%
2018-01-15 0 107.6 107.5 107.6 106.6 113.0 10,899,445 1,188,737,533 109.06 101.5 101.4 101.5 100.5 106.6 11,559,004 102.84 -3.32%
2018-01-12 0 111.3 111.2 111.3 109.2 115.0 9,741,320 1,080,500,868 110.92 104.9 104.9 104.9 103.0 108.4 10,330,798 104.59 -0.89%
2018-01-11 0 112.3 112.3 112.4 104.0 112.9 21,400,477 2,357,882,522 110.18 105.9 105.9 106.0 98.07 106.5 22,695,486 103.89 9.03%
2018-01-10 0 103.0 103.0 103.1 100.5 106.0 14,499,133 1,494,437,703 103.07 97.12 97.12 97.22 94.77 99.95 15,376,521 97.190 0.68%
2018-01-09 0 102.3 102.3 102.4 101.7 106.0 11,995,856 1,237,038,219 103.12 96.46 96.46 96.56 95.90 99.95 12,721,763 97.238 -2.57%
2018-01-08 0 105.0 104.8 105.0 102.1 109.2 11,798,317 1,232,263,954 104.44 99.01 98.82 99.01 96.27 103.0 12,512,270 98.484 -1.78%
2018-01-05 0 106.9 106.8 106.9 106.2 109.5 13,909,891 1,498,542,816 107.73 100.8 100.7 100.8 100.1 103.3 14,751,622 101.58 -0.09%
2018-01-04 0 107.0 106.9 107.0 104.0 109.7 13,816,381 1,473,868,779 106.68 100.9 100.8 100.9 98.07 103.4 14,652,453 100.59 -2.28%
2018-01-03 0 109.5 109.4 109.5 107.4 115.4 16,300,285 1,805,136,465 110.74 103.3 103.2 103.3 101.3 108.8 17,286,666 104.42 0.37%
2018-01-02 0 109.1 109.1 109.4 101.3 110.7 16,311,305 1,751,543,910 107.38 102.9 102.9 103.2 95.52 104.4 17,298,353 101.25 9.21%
2017-12-29 0 99.90 99.90 100.0 99.50 104.3 8,230,583 833,400,984 101.26 94.20 94.20 94.29 93.82 98.35 8,728,641 95.479 0.50%
2017-12-28 0 99.40 99.40 99.45 96.00 100.6 7,022,599 695,201,007 98.995 93.73 93.73 93.78 90.52 94.86 7,447,558 93.346 4.69%
2017-12-27 0 94.95 94.95 95.00 93.20 99.40 12,794,968 1,217,473,589 95.153 89.53 89.53 89.58 87.88 93.73 13,569,231 89.723 -4.62%
2017-12-22 0 99.55 99.55 99.60 98.70 102.4 6,157,152 612,821,820 99.530 93.87 93.87 93.92 93.07 96.56 6,529,740 93.851 -0.95%
2017-12-21 0 100.5 100.5 100.6 99.30 102.6 5,389,958 543,383,821 100.81 94.77 94.77 94.86 93.63 96.75 5,716,121 95.062 -0.30%
2017-12-20 0 100.8 100.6 100.8 98.80 101.8 7,585,424 760,798,162 100.30 95.05 94.86 95.05 93.16 95.99 8,044,442 94.574 -0.98%
2017-12-19 0 101.8 101.7 101.8 100.4 106.3 10,727,068 1,111,718,079 103.64 95.99 95.90 95.99 94.67 100.2 11,376,196 97.723 1.95%
2017-12-18 0 99.85 99.80 99.85 94.40 103.5 15,144,832 1,491,676,355 98.494 94.15 94.11 94.15 89.01 97.59 16,061,293 92.874 -2.11%
2017-12-15 0 102.0 102.0 102.2 101.2 105.4 11,073,603 1,141,163,714 103.05 96.18 96.18 96.37 95.43 99.39 11,743,701 97.172 -0.97%
2017-12-14 0 103.0 103.0 103.1 102.2 109.5 13,107,779 1,372,929,904 104.74 97.12 97.12 97.22 96.37 103.3 13,900,971 98.765 -4.10%
2017-12-13 0 107.4 107.3 107.4 101.2 108.6 19,971,449 2,105,923,350 105.45 101.3 101.2 101.3 95.43 102.4 21,179,983 99.430 -2.63%
2017-12-12 0 110.3 110.3 110.4 108.8 117.3 19,294,287 2,146,950,322 111.27 104.0 104.0 104.1 102.6 110.6 20,461,844 104.92 -7.39%
2017-12-11 0 119.1 119.0 119.1 114.2 119.3 9,857,784 1,160,461,995 117.72 112.3 112.2 112.3 107.7 112.5 10,454,309 111.00 2.67%
2017-12-08 0 116.0 116.0 116.1 113.0 118.2 16,227,688 1,880,005,411 115.85 109.4 109.4 109.5 106.6 111.5 17,209,676 109.24 3.85%
2017-12-07 0 111.7 111.7 111.8 106.6 114.5 20,040,935 2,210,725,255 110.31 105.3 105.3 105.4 100.5 108.0 21,253,674 104.02 2.48%
2017-12-06 0 109.0 108.9 109.0 108.5 125.7 39,674,830 4,513,923,594 113.77 102.8 102.7 102.8 102.3 118.5 42,075,677 107.28 -12.45%
2017-12-05 0 124.5 124.5 124.6 123.8 130.5 12,519,618 1,582,261,235 126.38 117.4 117.4 117.5 116.7 123.1 13,277,219 119.17 -5.68%
2017-12-04 0 132.0 132.0 132.1 127.1 135.3 13,196,880 1,740,597,379 131.89 124.5 124.5 124.6 119.8 127.6 13,995,464 124.37 0.00%
2017-12-01 0 132.0 131.5 132.0 129.0 133.9 31,613,224 4,157,116,042 131.50 124.5 124.0 124.5 121.6 126.3 33,526,238 124.00 1.54%
2017-11-30 0 130.0 130.0 130.2 128.0 134.8 14,626,339 1,917,654,396 131.11 122.6 122.6 122.8 120.7 127.1 15,511,424 123.63 -6.07%
2017-11-29 0 138.4 138.4 138.5 137.5 142.9 4,865,658 679,148,460 139.58 130.5 130.5 130.6 129.7 134.7 5,160,094 131.62 -1.00%
2017-11-28 0 139.8 139.7 139.8 133.1 140.5 7,411,038 1,017,537,161 137.30 131.8 131.7 131.8 125.5 132.5 7,859,503 129.47 2.12%
2017-11-27 0 136.9 136.8 137.0 136.0 143.8 8,950,324 1,232,700,771 137.73 129.1 129.0 129.2 128.2 135.6 9,491,936 129.87 -4.53%
2017-11-24 0 143.4 143.0 143.4 138.0 143.4 5,444,117 768,121,802 141.09 135.2 134.8 135.2 130.1 135.2 5,773,557 133.04 1.49%
2017-11-23 0 141.3 141.2 141.3 139.0 147.0 7,110,783 1,010,812,511 142.15 133.2 133.1 133.2 131.1 138.6 7,541,079 134.04 -3.68%
2017-11-22 0 146.7 146.6 146.7 144.8 149.0 5,223,256 764,874,637 146.44 138.3 138.2 138.3 136.5 140.5 5,539,331 138.08 -0.07%
2017-11-21 0 146.8 146.7 146.8 144.0 148.6 6,370,662 935,581,926 146.86 138.4 138.3 138.4 135.8 140.1 6,756,171 138.48 2.23%
2017-11-20 0 143.6 143.6 143.7 139.8 145.2 3,962,172 565,278,397 142.67 135.4 135.4 135.5 131.8 136.9 4,201,935 134.53 1.13%
2017-11-17 0 142.0 142.0 142.3 142.0 147.0 4,520,566 652,951,791 144.44 133.9 133.9 134.2 133.9 138.6 4,794,119 136.20 -0.42%
2017-11-16 0 142.6 142.6 142.8 138.8 144.4 6,299,339 897,643,708 142.50 134.5 134.5 134.7 130.9 136.2 6,680,532 134.37 1.78%
2017-11-15 0 140.1 140.1 140.2 140.0 146.0 10,197,871 1,446,486,895 141.84 132.1 132.1 132.2 132.0 137.7 10,814,976 133.75 -4.30%
2017-11-14 0 146.4 146.4 146.8 145.9 152.6 10,063,523 1,488,273,788 147.89 138.0 138.0 138.4 137.6 143.9 10,672,498 139.45 -1.74%
2017-11-13 0 149.0 148.9 149.0 144.0 149.9 12,170,114 1,793,130,174 147.34 140.5 140.4 140.5 135.8 141.3 12,906,565 138.93 5.97%
2017-11-10 0 140.6 140.6 140.8 135.2 143.6 12,016,355 1,682,291,968 140.00 132.6 132.6 132.8 127.5 135.4 12,743,502 132.01 0.79%
2017-11-09 0 139.5 139.4 139.5 132.9 140.0 17,545,369 2,393,996,158 136.45 131.5 131.4 131.5 125.3 132.0 18,607,094 128.66 6.98%
2017-11-08 0 130.4 130.3 130.4 127.0 132.0 16,425,295 2,131,460,188 129.77 123.0 122.9 123.0 119.8 124.5 17,419,241 122.36 5.59%
2017-11-07 0 123.5 123.4 123.8 122.3 126.6 7,739,782 964,862,410 124.66 116.5 116.4 116.7 115.3 119.4 8,208,140 117.55 -0.08%
2017-11-06 0 123.6 123.6 123.7 116.5 124.2 9,864,045 1,197,370,397 121.39 116.5 116.5 116.6 109.9 117.1 10,460,949 114.46 4.39%
2017-11-03 0 118.4 118.3 118.4 118.1 120.8 4,370,943 519,797,021 118.92 111.6 111.5 111.6 111.4 113.9 4,635,442 112.14 0.25%
2017-11-02 0 118.1 118.0 118.1 117.5 121.0 6,233,490 740,639,558 118.82 111.4 111.3 111.4 110.8 114.1 6,610,698 112.04 -1.01%
2017-11-01 0 119.3 119.3 119.4 115.4 121.5 13,025,428 1,554,758,815 119.36 112.5 112.5 112.6 108.8 114.6 13,813,637 112.55 4.47%
2017-10-31 0 114.2 114.2 114.3 110.6 115.1 5,197,482 589,740,351 113.47 107.7 107.7 107.8 104.3 108.5 5,511,998 106.99 1.78%
2017-10-30 0 112.2 112.2 112.4 110.0 114.2 7,778,844 871,314,136 112.01 105.8 105.8 106.0 103.7 107.7 8,249,566 105.62 2.19%
2017-10-27 0 109.8 109.7 109.8 109.2 114.3 6,438,058 715,094,527 111.07 103.5 103.4 103.5 103.0 107.8 6,827,645 104.74 -2.31%
2017-10-26 0 112.4 112.4 112.5 111.5 113.6 5,498,122 617,074,011 112.23 106.0 106.0 106.1 105.1 107.1 5,830,830 105.83 -1.14%
2017-10-25 0 113.7 113.6 113.7 111.0 115.2 5,776,207 651,891,121 112.86 107.2 107.1 107.2 104.7 108.6 6,125,743 106.42 -0.61%
2017-10-24 0 114.4 114.3 114.4 113.0 117.8 6,263,478 718,258,528 114.67 107.9 107.8 107.9 106.6 111.1 6,642,501 108.13 -2.39%
2017-10-23 0 117.2 117.2 117.3 115.6 119.5 7,012,331 824,418,666 117.57 110.5 110.5 110.6 109.0 112.7 7,436,669 110.86 2.18%
2017-10-20 0 114.7 114.7 114.8 107.2 115.8 13,255,531 1,487,322,650 112.20 108.2 108.2 108.2 101.1 109.2 14,057,664 105.80 1.96%
2017-10-19 0 112.5 112.4 112.5 110.0 117.4 9,963,851 1,142,687,027 114.68 106.1 106.0 106.1 103.7 110.7 10,566,795 108.14 -1.23%
2017-10-18 0 113.9 113.9 114.0 112.1 115.6 17,303,349 1,965,733,910 113.60 107.4 107.4 107.5 105.7 109.0 18,350,428 107.12 -2.82%
2017-10-17 0 117.2 117.1 117.2 116.6 120.4 12,765,885 1,503,280,539 117.76 110.5 110.4 110.5 109.9 113.5 13,538,388 111.04 -3.14%
2017-10-16 0 121.0 120.9 121.0 120.0 124.2 7,575,635 919,432,031 121.37 114.1 114.0 114.1 113.2 117.1 8,034,060 114.44 -0.74%
2017-10-13 0 121.9 121.9 122.0 121.2 124.6 7,698,278 941,868,423 122.35 114.9 114.9 115.0 114.3 117.5 8,164,125 115.37 0.25%
2017-10-12 0 121.6 121.6 121.8 120.8 125.7 14,470,142 1,778,771,668 122.93 114.7 114.7 114.9 113.9 118.5 15,345,775 115.91 -4.63%
2017-10-11 0 127.5 127.4 127.5 127.1 130.1 3,876,763 496,030,432 127.95 120.2 120.1 120.2 119.8 122.7 4,111,358 120.65 -0.86%
2017-10-10 0 128.6 128.6 128.7 127.4 129.9 4,208,158 541,278,494 128.63 121.3 121.3 121.4 120.1 122.5 4,462,807 121.29 -0.16%
2017-10-09 0 128.8 128.8 129.0 128.7 132.8 4,285,885 557,796,239 130.15 121.5 121.5 121.6 121.4 125.2 4,545,237 122.72 -2.28%
2017-10-06 0 131.8 131.8 131.9 128.3 132.0 5,137,041 671,562,893 130.73 124.3 124.3 124.4 121.0 124.5 5,447,899 123.27 2.33%
2017-10-04 0 128.8 128.7 128.8 127.7 132.0 3,981,589 513,229,784 128.90 121.5 121.4 121.5 120.4 124.5 4,222,527 121.55 -0.92%
2017-10-03 0 130.0 129.9 130.0 125.0 130.8 5,011,519 644,771,308 128.66 122.6 122.5 122.6 117.9 123.3 5,314,782 121.32 4.67%
2017-09-29 0 124.2 124.2 124.7 122.8 125.4 3,252,763 403,656,885 124.10 117.1 117.1 117.6 115.8 118.2 3,449,598 117.02 0.49%
2017-09-28 0 123.6 123.5 123.7 123.4 128.4 4,339,536 543,125,836 125.16 116.5 116.5 116.6 116.4 121.1 4,602,135 118.02 -2.29%
2017-09-27 0 126.5 126.4 126.5 118.0 127.1 7,069,085 879,691,181 124.44 119.3 119.2 119.3 111.3 119.8 7,496,857 117.34 5.86%
2017-09-26 0 119.5 119.5 119.7 115.0 126.8 15,293,044 1,834,633,725 119.97 112.7 112.7 112.9 108.4 119.6 16,218,474 113.12 -3.47%
2017-09-25 0 123.8 123.7 123.8 123.3 130.9 9,198,196 1,152,796,623 125.33 116.7 116.6 116.7 116.3 123.4 9,754,807 118.18 -5.71%
2017-09-22 0 131.3 131.1 131.3 128.8 133.0 5,955,879 778,749,922 130.75 123.8 123.6 123.8 121.5 125.4 6,316,288 123.29 -1.65%
2017-09-21 0 133.5 133.4 133.5 130.0 138.4 6,189,063 832,580,869 134.52 125.9 125.8 125.9 122.6 130.5 6,563,582 126.85 3.17%
2017-09-20 0 129.4 129.4 129.5 127.1 130.0 3,873,397 500,856,369 129.31 122.0 122.0 122.1 119.8 122.6 4,107,788 121.93 1.57%
2017-09-19 0 127.4 127.4 127.5 126.3 130.1 4,729,469 605,193,856 127.96 120.1 120.1 120.2 119.1 122.7 5,015,664 120.66 -2.00%
2017-09-18 0 130.0 130.0 130.1 126.0 131.5 5,916,020 766,829,537 129.62 122.6 122.6 122.7 118.8 124.0 6,274,017 122.22 4.17%
2017-09-15 0 124.8 124.8 124.9 124.2 128.0 7,782,440 978,587,110 125.74 117.7 117.7 117.8 117.1 120.7 8,253,380 118.57 -2.58%
2017-09-14 0 128.1 128.0 128.1 123.2 128.4 9,368,503 1,191,536,891 127.19 120.8 120.7 120.8 116.2 121.1 9,935,420 119.93 3.31%
2017-09-13 0 124.0 123.9 124.0 116.2 124.5 11,513,549 1,402,110,253 121.78 116.9 116.8 116.9 109.6 117.4 12,210,270 114.83 4.38%
2017-09-12 0 118.8 118.7 118.8 115.5 119.3 12,799,391 1,507,013,230 117.74 112.0 111.9 112.0 108.9 112.5 13,573,922 111.02 7.12%
2017-09-11 0 110.9 110.8 110.9 106.2 111.8 6,337,427 695,362,502 109.72 104.6 104.5 104.6 100.1 105.4 6,720,924 103.46 2.69%
2017-09-08 0 108.0 108.0 108.2 107.0 111.4 7,623,921 829,376,320 108.79 101.8 101.8 102.0 100.9 105.0 8,085,268 102.58 -2.70%
2017-09-07 0 111.0 111.0 111.1 110.6 113.4 3,315,056 370,198,017 111.67 104.7 104.7 104.8 104.3 106.9 3,515,660 105.30 -0.54%
2017-09-06 0 111.6 111.6 111.7 110.1 113.5 4,453,054 494,951,245 111.15 105.2 105.2 105.3 103.8 107.0 4,722,522 104.81 -1.67%
2017-09-05 0 113.5 113.5 113.6 112.5 114.7 2,446,324 277,826,603 113.57 107.0 107.0 107.1 106.1 108.2 2,594,359 107.09 0.35%
2017-09-04 0 113.1 113.1 113.3 112.0 114.6 3,476,684 394,467,841 113.46 106.6 106.6 106.8 105.6 108.1 3,687,069 106.99 -1.31%
2017-09-01 0 114.6 114.6 114.8 112.0 117.6 7,092,418 816,982,244 115.19 108.1 108.1 108.2 105.6 110.9 7,521,602 108.62 2.14%
2017-08-31 0 112.2 111.9 112.2 110.5 113.2 3,069,706 343,578,035 111.93 105.8 105.5 105.8 104.2 106.7 3,255,463 105.54 0.81%
2017-08-30 0 111.3 111.3 111.7 111.3 113.8 5,412,931 608,301,778 112.38 104.9 104.9 105.3 104.9 107.3 5,740,484 105.97 0.72%
2017-08-29 0 110.5 110.5 110.9 105.5 114.3 11,233,455 1,229,369,529 109.44 104.2 104.2 104.6 99.48 107.8 11,913,226 103.19 0.00%
2017-08-28 0 110.5 110.5 110.6 109.6 113.0 10,837,837 1,201,650,347 110.88 104.2 104.2 104.3 103.3 106.6 11,493,668 104.55 -3.32%
2017-08-25 0 114.3 114.2 114.3 112.7 115.7 5,828,872 667,042,607 114.44 107.8 107.7 107.8 106.3 109.1 6,181,595 107.91 -1.47%
2017-08-24 0 116.0 115.9 116.0 107.1 116.7 13,948,818 1,573,883,221 112.83 109.4 109.3 109.4 101.0 110.0 14,792,904 106.39 7.91%
2017-08-22 0 107.5 107.5 108.0 107.0 109.6 5,390,417 583,299,007 108.21 101.4 101.4 101.8 100.9 103.3 5,716,608 102.04 0.84%
2017-08-21 0 106.6 106.6 107.0 105.0 109.0 5,623,858 599,664,798 106.63 100.5 100.5 100.9 99.01 102.8 5,964,175 100.54 0.09%
2017-08-18 0 106.5 106.4 106.5 104.5 108.8 7,061,101 753,331,275 106.69 100.4 100.3 100.4 98.54 102.6 7,488,390 100.60 -0.65%
2017-08-17 0 107.2 107.2 107.3 104.9 109.0 10,098,683 1,078,439,979 106.79 101.1 101.1 101.2 98.91 102.8 10,709,786 100.70 -2.72%
2017-08-16 0 110.2 110.1 110.2 104.7 111.7 9,711,878 1,058,391,163 108.98 103.9 103.8 103.9 98.73 105.3 10,299,574 102.76 4.65%
2017-08-15 0 105.3 105.3 105.4 105.0 111.8 14,503,809 1,560,673,563 107.60 99.29 99.29 99.39 99.01 105.4 15,381,480 101.46 1.45%
2017-08-14 0 103.8 103.8 103.9 97.70 104.5 11,836,346 1,202,917,192 101.63 97.88 97.88 97.97 92.13 98.54 12,552,600 95.830 7.56%
2017-08-11 0 96.50 96.50 96.70 96.00 99.50 10,790,946 1,051,582,266 97.450 90.99 90.99 91.18 90.52 93.82 11,443,940 91.890 -4.46%
2017-08-10 0 101.0 101.0 101.1 97.20 102.6 14,023,741 1,403,089,919 100.05 95.24 95.24 95.33 91.65 96.75 14,872,361 94.342 2.59%
2017-08-09 0 98.45 98.40 98.45 95.50 98.80 4,886,100 475,842,075 97.387 92.83 92.79 92.83 90.05 93.16 5,181,773 91.830 1.29%
2017-08-08 0 97.20 97.20 97.35 97.20 98.90 4,499,016 439,524,448 97.694 91.65 91.65 91.80 91.65 93.26 4,771,265 92.119 0.21%
2017-08-07 0 97.00 96.90 97.00 92.90 97.70 8,405,047 805,308,003 95.812 91.47 91.37 91.47 87.60 92.13 8,913,663 90.345 5.04%
2017-08-04 0 92.35 92.30 92.55 91.05 92.80 3,842,122 353,320,619 91.960 87.08 87.03 87.27 85.85 87.50 4,074,621 86.713 0.49%
2017-08-03 0 91.90 91.85 91.90 91.20 94.60 5,175,163 478,352,489 92.432 86.66 86.61 86.66 86.00 89.20 5,488,328 87.158 -2.23%
2017-08-02 0 94.00 93.90 94.00 92.65 95.00 9,091,615 854,628,853 94.002 88.64 88.54 88.64 87.36 89.58 9,641,777 88.638 3.07%
2017-08-01 0 91.20 91.20 91.50 91.00 93.00 6,136,527 562,157,045 91.608 86.00 86.00 86.28 85.81 87.69 6,507,867 86.381 -1.94%
2017-07-31 0 93.00 93.00 93.05 92.40 94.20 3,772,897 350,764,022 92.969 87.69 87.69 87.74 87.13 88.82 4,001,207 87.665 0.00%
2017-07-28 0 93.00 92.90 93.00 92.30 93.95 3,667,698 340,707,160 92.894 87.69 87.60 87.69 87.03 88.59 3,889,642 87.593 -1.06%
2017-07-27 0 94.00 93.95 94.00 92.00 94.25 6,796,284 635,378,518 93.489 88.64 88.59 88.64 86.75 88.87 7,207,548 88.155 0.91%
2017-07-26 0 93.15 93.10 93.15 92.20 96.65 6,101,954 570,736,663 93.533 87.83 87.79 87.83 86.94 91.14 6,471,202 88.196 -1.64%
2017-07-25 0 94.70 94.70 94.75 93.65 95.20 4,620,595 436,289,021 94.423 89.30 89.30 89.34 88.31 89.77 4,900,202 89.035 2.54%
2017-07-24 0 92.35 92.35 92.50 90.75 95.95 10,922,904 1,022,654,001 93.625 87.08 87.08 87.22 85.57 90.48 11,583,883 88.282 1.88%
2017-07-21 0 90.65 90.60 90.65 88.50 95.30 21,940,770 2,021,217,548 92.122 85.48 85.43 85.48 83.45 89.86 23,268,474 86.865 -6.16%
2017-07-20 0 96.60 96.60 96.80 95.00 98.20 11,108,661 1,074,217,172 96.701 91.09 91.09 91.28 89.58 92.60 11,780,881 91.183 -2.42%
2017-07-19 0 99.00 99.00 99.05 93.00 99.75 19,165,988 1,871,353,837 97.639 93.35 93.35 93.40 87.69 94.06 20,325,781 92.068 7.08%
2017-07-18 0 92.45 92.00 92.45 84.50 93.05 24,364,629 2,161,753,334 88.725 87.17 86.75 87.17 79.68 87.74 25,839,008 83.662 16.88%
2017-07-17 0 79.10 79.10 79.15 75.80 79.10 7,925,756 617,108,845 77.861 74.59 74.59 74.63 71.47 74.59 8,405,368 73.418 5.96%
2017-07-14 0 74.65 74.65 74.70 74.15 75.30 3,434,326 256,501,739 74.688 70.39 70.39 70.44 69.92 71.00 3,642,148 70.426 -0.73%
2017-07-13 0 75.20 75.05 75.20 74.60 76.95 5,940,251 447,458,553 75.327 70.91 70.77 70.91 70.34 72.56 6,299,714 71.028 -0.46%
2017-07-12 0 75.55 75.55 75.60 73.60 76.00 9,260,746 695,110,624 75.060 71.24 71.24 71.29 69.40 71.66 9,821,143 70.777 3.28%
2017-07-11 0 73.15 72.95 73.15 70.50 73.20 8,674,635 622,948,676 71.813 68.98 68.79 68.98 66.48 69.02 9,199,564 67.715 5.18%
2017-07-10 0 69.55 69.55 69.70 69.55 71.00 5,362,567 377,039,635 70.310 65.58 65.58 65.72 65.58 66.95 5,687,073 66.298 1.61%
2017-07-07 0 68.45 68.45 68.75 68.20 69.50 4,370,550 301,129,289 68.900 64.54 64.54 64.83 64.31 65.53 4,635,026 64.968 -1.79%
2017-07-06 0 69.70 69.55 69.70 68.25 69.70 7,389,215 511,055,922 69.162 65.72 65.58 65.72 64.36 65.72 7,836,359 65.216 2.12%
2017-07-05 0 68.25 68.25 68.30 67.50 68.80 7,193,180 490,716,738 68.220 64.36 64.36 64.40 63.65 64.87 7,628,462 64.327 1.41%
2017-07-04 0 67.30 67.30 67.35 67.00 70.30 8,532,763 578,631,670 67.813 63.46 63.46 63.51 63.18 66.29 9,049,107 63.944 -4.34%
2017-07-03 0 70.35 69.85 70.35 69.25 70.80 2,592,947 181,381,977 69.952 66.34 65.86 66.34 65.30 66.76 2,749,854 65.961 0.50%
2017-06-30 0 70.00 69.80 70.00 68.50 70.30 5,267,584 365,586,786 69.403 66.01 65.82 66.01 64.59 66.29 5,586,342 65.443 -0.92%
2017-06-29 0 70.65 70.65 70.70 70.40 71.60 4,276,719 303,466,145 70.958 66.62 66.62 66.67 66.38 67.51 4,535,517 66.909 2.24%
2017-06-28 0 69.10 69.10 69.30 69.10 72.00 11,859,717 830,097,090 69.993 65.16 65.16 65.35 65.16 67.89 12,577,385 65.999 -4.82%
2017-06-27 0 72.60 72.55 72.60 72.30 74.30 4,918,214 359,688,777 73.134 68.46 68.41 68.46 68.17 70.06 5,215,830 68.961 0.00%
2017-06-26 0 72.60 72.55 72.60 70.75 73.20 7,029,482 509,570,190 72.490 68.46 68.41 68.46 66.71 69.02 7,454,858 68.354 2.61%
2017-06-23 0 70.75 70.75 70.80 68.75 70.90 3,524,287 246,472,207 69.935 66.71 66.71 66.76 64.83 66.85 3,737,553 65.945 2.02%
2017-06-22 0 69.35 69.35 69.40 68.25 71.05 6,661,482 462,559,736 69.438 65.39 65.39 65.44 64.36 67.00 7,064,589 65.476 0.07%
2017-06-21 0 69.30 69.30 69.40 65.70 70.00 10,578,589 728,773,993 68.891 65.35 65.35 65.44 61.95 66.01 11,218,732 64.960 4.68%
2017-06-20 0 66.20 66.05 66.20 65.50 66.25 3,241,608 213,710,155 65.927 62.42 62.28 62.42 61.76 62.47 3,437,768 62.165 1.53%
2017-06-19 0 65.20 65.20 65.25 64.30 65.80 3,411,691 221,485,798 64.920 61.48 61.48 61.53 60.63 62.05 3,618,143 61.215 0.77%
2017-06-16 0 64.70 64.50 64.70 63.90 65.05 3,421,111 220,366,403 64.414 61.01 60.82 61.01 60.25 61.34 3,628,133 60.738 0.47%
2017-06-15 0 64.40 64.40 64.70 64.35 66.25 4,095,116 265,709,592 64.885 60.73 60.73 61.01 60.68 62.47 4,342,924 61.182 -2.20%
2017-06-14 0 65.85 65.80 65.85 64.95 66.70 4,330,603 285,205,173 65.858 62.09 62.05 62.09 61.24 62.89 4,592,661 62.100 1.31%
2017-06-13 0 65.00 65.00 65.30 64.20 66.00 3,743,372 244,484,347 65.311 61.29 61.29 61.57 60.54 62.23 3,969,895 61.585 0.85%
2017-06-12 0 64.45 64.45 64.50 62.50 66.30 5,458,549 352,241,468 64.530 60.77 60.77 60.82 58.93 62.52 5,788,863 60.848 -2.05%
2017-06-09 0 65.80 65.60 65.80 65.20 67.75 8,227,008 545,453,173 66.300 62.05 61.86 62.05 61.48 63.88 8,724,850 62.517 -0.30%
2017-06-08 0 66.00 65.95 66.00 61.60 66.50 19,735,872 1,274,886,325 64.597 62.23 62.19 62.23 58.09 62.71 20,930,151 60.911 7.76%
2017-06-07 0 61.25 61.10 61.25 58.40 61.50 14,774,479 890,202,874 60.253 57.76 57.61 57.76 55.07 57.99 15,668,529 56.815 3.29%
2017-06-06 0 59.30 59.30 59.35 55.65 60.35 15,789,565 922,312,658 58.413 55.92 55.92 55.96 52.47 56.91 16,745,041 55.080 -1.58%
2017-06-05 0 60.25 60.25 60.30 60.10 62.20 4,928,941 298,357,153 60.532 56.81 56.81 56.86 56.67 58.65 5,227,207 57.078 -2.82%
2017-06-02 0 62.00 61.60 62.00 61.45 62.95 5,397,060 333,713,541 61.833 58.46 58.09 58.46 57.94 59.36 5,723,653 58.304 0.00%
2017-06-01 0 62.00 61.80 62.00 60.20 62.00 4,344,992 265,199,755 61.036 58.46 58.27 58.46 56.76 58.46 4,607,921 57.553 2.14%
2017-05-31 0 60.70 60.70 60.85 60.05 61.85 4,474,482 272,041,792 60.799 57.24 57.24 57.38 56.62 58.32 4,745,247 57.329 0.87%
2017-05-29 0 60.50 60.50 60.55 60.35 62.00 3,226,560 195,890,387 60.712 56.74 56.74 56.79 56.60 58.15 3,440,176 56.942 -1.63%
2017-05-26 0 61.50 61.35 61.50 60.85 63.00 3,557,448 219,095,823 61.588 57.68 57.54 57.68 57.07 59.09 3,792,970 57.764 0.16%
2017-05-25 0 61.40 61.40 61.50 60.80 62.30 5,813,530 357,124,604 61.430 57.59 57.59 57.68 57.02 58.43 6,198,417 57.615 -0.32%
2017-05-24 0 61.60 61.55 61.70 60.30 63.40 6,181,014 379,679,062 61.427 57.77 57.73 57.87 56.56 59.46 6,590,231 57.612 -2.07%
2017-05-23 0 62.90 62.80 62.90 61.15 64.85 10,466,298 662,222,232 63.272 58.99 58.90 58.99 57.35 60.82 11,159,224 59.343 0.40%
2017-05-22 0 62.65 62.65 62.70 59.75 62.85 9,671,759 596,145,414 61.638 58.76 58.76 58.81 56.04 58.95 10,312,082 57.810 4.77%
2017-05-19 0 59.80 59.80 59.95 58.70 62.70 15,072,761 901,927,863 59.838 56.09 56.09 56.23 55.06 58.81 16,070,659 56.123 -3.86%
2017-05-18 0 62.20 62.20 62.25 60.60 64.40 10,738,913 675,046,893 62.860 58.34 58.34 58.38 56.84 60.40 11,449,887 58.957 -3.57%
2017-05-17 0 64.50 64.50 64.70 64.30 65.50 2,593,691 168,055,058 64.794 60.49 60.49 60.68 60.31 61.43 2,765,407 60.770 -1.07%
2017-05-16 0 65.20 65.00 65.20 64.00 65.20 3,173,695 205,562,545 64.771 61.15 60.96 61.15 60.03 61.15 3,383,811 60.749 1.40%
2017-05-15 0 64.30 64.25 64.30 63.85 65.80 4,596,038 296,677,567 64.551 60.31 60.26 60.31 59.89 61.71 4,900,321 60.542 0.78%
2017-05-12 0 63.80 63.75 63.80 63.70 66.70 7,198,896 467,614,108 64.956 59.84 59.79 59.84 59.74 62.56 7,675,502 60.923 -3.04%
2017-05-11 0 65.80 65.75 65.80 62.05 67.60 16,146,448 1,050,118,645 65.037 61.71 61.67 61.71 58.20 63.40 17,215,430 60.999 -1.79%
2017-05-10 0 67.00 66.95 67.00 65.25 67.60 8,552,537 572,122,824 66.895 62.84 62.79 62.84 61.20 63.40 9,118,761 62.741 3.72%
2017-05-09 0 64.60 64.55 64.60 64.05 65.30 3,986,726 258,343,402 64.801 60.59 60.54 60.59 60.07 61.25 4,250,669 60.777 0.86%
2017-05-08 0 64.05 64.05 64.15 63.45 64.70 4,333,624 278,084,218 64.169 60.07 60.07 60.17 59.51 60.68 4,620,533 60.184 2.32%
2017-05-05 0 62.60 62.60 62.80 61.80 64.25 10,477,620 657,396,109 62.743 58.71 58.71 58.90 57.96 60.26 11,171,295 58.847 -2.64%
2017-05-04 0 64.30 64.30 64.35 63.80 66.00 6,779,997 438,110,609 64.618 60.31 60.31 60.35 59.84 61.90 7,228,869 60.606 -4.03%
2017-05-02 0 67.00 66.95 67.00 65.10 67.80 8,146,752 544,581,314 66.846 62.84 62.79 62.84 61.06 63.59 8,686,111 62.696 4.69%
2017-04-28 0 64.00 64.00 64.20 62.50 65.30 6,637,909 428,088,567 64.492 60.03 60.03 60.21 58.62 61.25 7,077,374 60.487 1.67%
2017-04-27 0 62.95 62.85 62.95 62.25 63.60 4,268,660 268,663,741 62.939 59.04 58.95 59.04 58.38 59.65 4,551,268 59.031 -0.24%
2017-04-26 0 63.10 63.05 63.10 62.00 63.95 8,592,805 542,703,460 63.158 59.18 59.13 59.18 58.15 59.98 9,161,695 59.236 2.60%
2017-04-25 0 61.50 61.30 61.50 59.30 61.50 5,070,075 308,015,227 60.752 57.68 57.49 57.68 55.62 57.68 5,405,741 56.979 2.50%
2017-04-24 0 60.00 59.90 60.00 58.55 60.95 3,643,659 217,077,087 59.577 56.27 56.18 56.27 54.91 57.17 3,884,889 55.877 0.08%
2017-04-21 0 59.95 59.90 60.00 59.55 61.75 9,368,087 568,021,794 60.634 56.23 56.18 56.27 55.85 57.92 9,988,305 56.869 0.76%
2017-04-20 0 59.50 59.50 59.55 57.10 59.80 15,529,802 913,103,299 58.797 55.81 55.81 55.85 53.55 56.09 16,557,959 55.146 4.66%
2017-04-19 0 56.85 56.85 56.90 54.65 57.15 6,191,833 347,200,618 56.074 53.32 53.32 53.37 51.26 53.60 6,601,766 52.592 2.99%
2017-04-18 0 55.20 55.15 55.20 54.85 55.70 3,278,850 181,230,758 55.273 51.77 51.73 51.77 51.44 52.24 3,495,928 51.841 -0.18%
2017-04-13 0 55.30 55.25 55.30 54.85 55.70 3,135,903 173,628,000 55.368 51.87 51.82 51.87 51.44 52.24 3,343,517 51.930 0.00%
2017-04-12 0 55.30 55.30 55.40 54.35 55.50 5,602,330 308,540,647 55.074 51.87 51.87 51.96 50.98 52.05 5,973,235 51.654 0.36%
2017-04-11 0 55.10 55.10 55.15 54.20 57.00 12,902,118 715,187,875 55.432 51.68 51.68 51.73 50.83 53.46 13,756,308 51.990 2.23%
2017-04-10 0 53.90 53.90 54.00 53.80 55.30 5,714,841 312,553,471 54.692 50.55 50.55 50.65 50.46 51.87 6,093,194 51.296 0.75%
2017-04-07 0 53.50 53.50 53.60 52.55 54.50 8,108,823 432,907,515 53.387 50.18 50.18 50.27 49.29 51.12 8,645,671 50.072 -1.92%
2017-04-06 0 54.55 54.50 54.55 54.10 55.75 6,152,330 337,020,259 54.779 51.16 51.12 51.16 50.74 52.29 6,559,648 51.378 -2.06%
2017-04-05 0 55.70 55.70 55.80 55.15 56.75 4,663,157 259,759,236 55.705 52.24 52.24 52.34 51.73 53.23 4,971,883 52.246 -1.15%
2017-04-03 0 56.35 56.25 56.35 55.70 56.90 2,066,750 116,119,074 56.184 52.85 52.76 52.85 52.24 53.37 2,203,580 52.696 -0.79%
2017-03-31 0 56.80 56.70 56.80 56.15 56.85 2,208,898 124,781,891 56.491 53.27 53.18 53.27 52.66 53.32 2,355,139 52.983 -0.18%
2017-03-30 0 56.90 56.70 56.90 55.70 57.00 3,475,290 196,815,956 56.633 53.37 53.18 53.37 52.24 53.46 3,705,373 53.116 1.25%
2017-03-29 0 56.20 56.05 56.20 55.65 57.30 3,788,654 212,882,238 56.189 52.71 52.57 52.71 52.19 53.74 4,039,483 52.700 -1.32%
2017-03-28 0 56.95 56.80 56.95 56.60 57.45 2,548,996 145,189,446 56.960 53.41 53.27 53.41 53.09 53.88 2,717,753 53.423 -0.52%
2017-03-27 0 57.25 57.25 57.30 56.45 57.50 4,238,100 241,496,455 56.982 53.70 53.70 53.74 52.94 53.93 4,518,685 53.444 -0.69%
2017-03-24 0 57.65 57.60 57.65 56.40 57.90 3,546,654 203,064,977 57.255 54.07 54.02 54.07 52.90 54.30 3,781,462 53.700 0.26%
2017-03-23 0 57.50 57.45 57.50 56.35 57.50 4,326,459 247,160,765 57.128 53.93 53.88 53.93 52.85 53.93 4,612,894 53.580 1.50%
2017-03-22 0 56.65 56.60 56.65 55.10 56.80 4,806,807 270,496,005 56.274 53.13 53.09 53.13 51.68 53.27 5,125,044 52.779 -0.61%
2017-03-21 0 57.00 56.95 57.00 55.40 57.10 6,372,058 359,673,320 56.445 53.46 53.41 53.46 51.96 53.55 6,793,923 52.940 0.44%
2017-03-20 0 56.75 56.75 56.80 54.55 57.20 9,366,512 525,497,705 56.104 53.23 53.23 53.27 51.16 53.65 9,986,626 52.620 1.43%
2017-03-17 0 55.95 55.95 56.00 55.80 58.10 8,302,269 470,040,254 56.616 52.48 52.48 52.52 52.34 54.49 8,851,924 53.100 -2.86%
2017-03-16 0 57.60 57.55 57.60 56.20 57.60 7,416,040 421,871,769 56.886 54.02 53.98 54.02 52.71 54.02 7,907,022 53.354 2.67%
2017-03-15 0 56.10 56.10 56.15 54.60 57.75 10,347,270 583,869,977 56.427 52.62 52.62 52.66 51.21 54.16 11,032,315 52.924 1.81%
2017-03-14 0 55.10 55.10 55.15 54.70 58.80 12,897,163 719,883,246 55.817 51.68 51.68 51.73 51.30 55.15 13,751,025 52.351 -4.01%
2017-03-13 0 57.40 57.40 57.45 55.95 59.00 13,867,471 800,661,020 57.737 53.84 53.84 53.88 52.48 55.34 14,785,573 54.152 0.79%
2017-03-10 0 56.95 56.85 56.95 52.75 57.00 18,122,079 1,004,349,373 55.421 53.41 53.32 53.41 49.47 53.46 19,321,859 51.980 10.37%
2017-03-09 0 51.60 51.55 51.60 51.50 52.90 4,896,508 254,928,994 52.063 48.40 48.35 48.40 48.30 49.62 5,220,683 48.831 -1.71%
2017-03-08 0 52.50 52.50 52.60 51.95 53.40 4,730,762 249,686,258 52.779 49.24 49.24 49.33 48.72 50.08 5,043,964 49.502 0.00%
2017-03-07 0 52.50 52.45 52.50 52.30 54.35 7,527,085 397,299,213 52.783 49.24 49.19 49.24 49.05 50.98 8,025,419 49.505 -2.33%
2017-03-06 0 53.75 53.65 53.75 51.10 53.75 7,674,706 406,437,828 52.958 50.41 50.32 50.41 47.93 50.41 8,182,813 49.670 5.29%
2017-03-03 0 51.05 51.05 51.10 50.05 51.65 3,752,439 191,650,135 51.074 47.88 47.88 47.93 46.94 48.44 4,000,871 47.902 0.69%
2017-03-02 0 50.70 50.70 50.80 50.60 52.20 5,021,932 257,649,668 51.305 47.55 47.55 47.65 47.46 48.96 5,354,411 48.119 0.10%
2017-03-01 0 50.65 50.65 50.75 50.25 51.40 5,687,627 290,106,685 51.007 47.50 47.50 47.60 47.13 48.21 6,064,179 47.839 1.40%
2017-02-28 0 49.95 49.80 49.95 49.65 52.05 6,841,468 345,295,802 50.471 46.85 46.71 46.85 46.57 48.82 7,294,410 47.337 -2.35%
2017-02-27 0 51.15 51.10 51.15 50.00 52.00 6,522,583 334,505,510 51.284 47.97 47.93 47.97 46.90 48.77 6,954,413 48.100 2.30%
2017-02-24 0 50.00 50.00 50.10 49.55 53.20 14,483,679 731,127,020 50.479 46.90 46.90 46.99 46.47 49.90 15,442,577 47.345 -5.57%
2017-02-23 0 52.95 52.80 52.95 52.25 53.75 3,831,811 202,274,064 52.788 49.66 49.52 49.66 49.01 50.41 4,085,498 49.510 -1.40%
2017-02-22 0 53.70 53.45 53.70 52.90 53.75 4,703,653 250,722,144 53.304 50.37 50.13 50.37 49.62 50.41 5,015,060 49.994 2.19%
2017-02-21 0 52.55 52.55 52.65 52.55 54.50 7,137,370 380,200,695 53.269 49.29 49.29 49.38 49.29 51.12 7,609,903 49.961 -2.95%
2017-02-20 0 54.15 53.95 54.15 53.05 54.50 7,167,587 387,040,986 53.999 50.79 50.60 50.79 49.76 51.12 7,642,120 50.646 2.07%
2017-02-17 0 53.05 53.00 53.05 52.10 53.20 6,444,380 339,694,911 52.712 49.76 49.71 49.76 48.86 49.90 6,871,033 49.439 1.82%
2017-02-16 0 52.10 52.05 52.10 51.20 55.50 16,095,354 846,661,395 52.603 48.86 48.82 48.86 48.02 52.05 17,160,954 49.337 -3.61%
2017-02-15 0 54.05 54.00 54.05 51.80 54.40 15,989,749 853,026,107 53.348 50.69 50.65 50.69 48.58 51.02 17,048,357 50.036 6.19%
2017-02-14 0 50.90 50.90 51.00 49.50 51.85 15,109,024 765,832,280 50.687 47.74 47.74 47.83 46.43 48.63 16,109,323 47.540 3.56%
2017-02-13 0 49.15 49.10 49.15 47.30 50.80 17,080,621 838,845,844 49.111 46.10 46.05 46.10 44.36 47.65 18,211,451 46.061 6.16%
2017-02-10 0 46.30 46.25 46.30 45.95 47.80 5,387,159 249,854,182 46.380 43.43 43.38 43.43 43.10 44.83 5,743,818 43.500 -1.38%
2017-02-09 0 46.95 46.95 47.00 46.20 47.40 6,144,975 289,298,023 47.079 44.03 44.03 44.08 43.33 44.46 6,551,806 44.155 0.64%
2017-02-08 0 46.65 46.65 46.90 46.60 47.70 3,358,099 157,793,302 46.989 43.75 43.75 43.99 43.71 44.74 3,580,423 44.071 -1.06%
2017-02-07 0 47.15 47.15 47.20 45.50 47.90 7,969,170 376,506,790 47.245 44.22 44.22 44.27 42.67 44.93 8,496,772 44.312 2.50%
2017-02-06 0 46.00 45.80 46.00 45.00 46.10 5,063,287 231,134,975 45.649 43.14 42.96 43.14 42.21 43.24 5,398,504 42.815 2.34%
2017-02-03 0 44.95 44.75 44.95 43.35 44.95 4,617,980 204,917,285 44.374 42.16 41.97 42.16 40.66 42.16 4,923,715 41.618 0.78%
2017-02-02 0 44.60 44.55 44.60 44.30 45.05 2,673,304 119,173,397 44.579 41.83 41.78 41.83 41.55 42.25 2,850,291 41.811 0.45%
2017-02-01 0 44.40 44.35 44.40 44.05 45.10 7,122,051 316,132,747 44.388 41.64 41.60 41.64 41.31 42.30 7,593,569 41.632 -2.95%
2017-01-27 0 45.75 45.70 45.75 44.00 45.80 3,903,093 175,354,012 44.927 42.91 42.86 42.91 41.27 42.96 4,161,499 42.137 2.69%
2017-01-26 0 44.55 44.50 44.55 43.00 44.55 5,864,374 258,745,371 44.122 41.78 41.74 41.78 40.33 41.78 6,252,627 41.382 3.85%
2017-01-25 0 42.90 42.85 42.90 41.90 42.90 3,296,704 140,308,433 42.560 40.24 40.19 40.24 39.30 40.24 3,514,964 39.917 1.42%
2017-01-24 0 42.30 42.25 42.30 40.05 42.30 6,412,978 269,069,179 41.957 39.67 39.63 39.67 37.56 39.67 6,837,552 39.352 3.55%
2017-01-23 0 40.85 40.75 40.85 40.50 41.90 4,193,000 171,279,785 40.849 38.31 38.22 38.31 37.99 39.30 4,470,599 38.312 -1.33%
2017-01-20 0 41.40 41.35 41.40 40.70 41.70 2,947,432 122,166,702 41.449 38.83 38.78 38.83 38.17 39.11 3,142,568 38.875 0.73%
2017-01-19 0 41.10 41.00 41.10 40.85 42.60 5,893,573 244,348,185 41.460 38.55 38.45 38.55 38.31 39.95 6,283,759 38.886 -2.95%
2017-01-18 0 42.35 42.30 42.35 40.75 42.50 8,136,215 342,301,648 42.071 39.72 39.67 39.72 38.22 39.86 8,674,876 39.459 3.93%
2017-01-17 0 40.75 40.70 40.75 39.80 40.75 3,094,566 125,366,204 40.512 38.22 38.17 38.22 37.33 38.22 3,299,443 37.996 0.62%
2017-01-16 0 40.50 40.50 40.55 39.00 40.80 3,350,081 134,037,624 40.010 37.99 37.99 38.03 36.58 38.27 3,571,874 37.526 0.75%
2017-01-13 0 40.20 40.15 40.20 39.85 40.60 2,640,315 106,035,977 40.160 37.70 37.66 37.70 37.38 38.08 2,815,118 37.667 0.00%
2017-01-12 0 40.20 40.15 40.20 39.65 40.80 4,346,061 174,739,949 40.207 37.70 37.66 37.70 37.19 38.27 4,633,794 37.710 -1.47%
2017-01-11 0 40.80 40.65 40.80 39.70 41.00 8,012,825 323,861,266 40.418 38.27 38.13 38.27 37.23 38.45 8,543,317 37.908 2.00%
2017-01-10 0 40.00 39.95 40.00 38.30 40.00 11,620,386 457,277,162 39.351 37.52 37.47 37.52 35.92 37.52 12,389,718 36.908 5.26%
2017-01-09 0 38.00 37.90 38.00 37.15 38.00 2,923,220 110,472,137 37.791 35.64 35.55 35.64 34.84 35.64 3,116,753 35.445 1.88%
2017-01-06 0 37.30 37.30 37.40 37.05 38.80 5,228,700 196,956,467 37.668 34.98 34.98 35.08 34.75 36.39 5,574,868 35.329 -0.93%
2017-01-05 0 37.65 37.55 37.65 36.90 37.90 7,651,073 287,102,658 37.525 35.31 35.22 35.31 34.61 35.55 8,157,615 35.194 2.87%
2017-01-04 0 36.60 36.55 36.60 34.90 36.85 10,004,900 361,245,120 36.107 34.33 34.28 34.33 32.73 34.56 10,667,279 33.865 7.49%
2017-01-03 0 34.05 34.00 34.05 33.30 34.55 2,507,259 85,503,521 34.102 31.94 31.89 31.94 31.23 32.40 2,673,253 31.985 0.29%
2016-12-30 0 33.95 33.70 33.95 33.20 35.05 10,183,650 343,372,701 33.718 31.84 31.61 31.84 31.14 32.87 10,857,863 31.624 -2.16%
2016-12-29 0 34.70 34.70 34.75 34.35 34.95 5,483,997 190,466,282 34.731 32.55 32.55 32.59 32.22 32.78 5,847,067 32.575 0.29%
2016-12-28 0 34.60 34.55 34.60 32.95 34.65 5,689,854 193,972,475 34.091 32.45 32.40 32.45 30.90 32.50 6,066,553 31.974 5.49%
2016-12-23 0 32.80 32.80 32.85 32.40 33.40 2,845,304 93,822,737 32.975 30.76 30.76 30.81 30.39 31.33 3,033,679 30.927 -0.61%
2016-12-22 0 33.00 33.00 33.05 33.00 34.00 4,563,355 152,180,304 33.348 30.95 30.95 31.00 30.95 31.89 4,865,474 31.278 -0.15%
2016-12-21 0 33.05 33.05 33.20 33.05 33.60 4,323,901 143,651,192 33.223 31.00 31.00 31.14 31.00 31.51 4,610,167 31.160 -0.45%
2016-12-20 0 33.20 33.15 33.20 33.00 34.10 5,185,000 172,428,754 33.255 31.14 31.09 31.14 30.95 31.98 5,528,275 31.190 -2.64%
2016-12-19 0 34.10 33.95 34.10 33.70 34.55 3,949,538 134,719,454 34.110 31.98 31.84 31.98 31.61 32.40 4,211,019 31.992 -1.59%
2016-12-16 0 34.65 34.50 34.65 33.55 34.85 5,883,109 202,281,338 34.383 32.50 32.36 32.50 31.47 32.69 6,272,603 32.248 1.61%
2016-12-15 0 34.10 34.05 34.10 32.85 34.10 7,734,311 260,400,195 33.668 31.98 31.94 31.98 30.81 31.98 8,246,364 31.578 1.04%
2016-12-14 0 33.75 33.70 33.75 33.55 35.85 12,626,774 430,749,636 34.114 31.65 31.61 31.65 31.47 33.62 13,462,735 31.996 -5.06%
2016-12-13 0 35.55 35.45 35.60 34.70 36.00 9,406,358 331,442,996 35.236 33.34 33.25 33.39 32.55 33.76 10,029,110 33.048 -2.47%
2016-12-12 0 36.45 36.45 36.50 34.25 37.05 11,810,474 423,529,991 35.861 34.19 34.19 34.23 32.12 34.75 12,592,391 33.634 -1.75%
2016-12-09 0 37.10 36.95 37.10 36.40 37.40 6,269,150 230,498,578 36.767 34.80 34.66 34.80 34.14 35.08 6,684,202 34.484 -0.67%
2016-12-08 0 37.35 37.30 37.35 36.45 37.50 8,497,379 314,595,674 37.023 35.03 34.98 35.03 34.19 35.17 9,059,951 34.724 1.22%
2016-12-07 0 36.90 36.80 36.90 36.25 37.95 6,988,730 257,200,062 36.802 34.61 34.51 34.61 34.00 35.59 7,451,422 34.517 -1.34%
2016-12-06 0 37.40 37.40 37.60 37.00 38.45 7,793,595 290,838,951 37.318 35.08 35.08 35.27 34.70 36.06 8,309,573 35.000 -1.32%
2016-12-05 0 37.90 37.90 38.10 37.75 38.65 2,604,850 99,264,981 38.108 35.55 35.55 35.73 35.41 36.25 2,777,305 35.741 -0.79%
2016-12-02 0 38.20 38.15 38.20 37.10 39.00 8,562,014 324,288,463 37.875 35.83 35.78 35.83 34.80 36.58 9,128,866 35.523 -2.80%
2016-12-01 0 39.30 39.05 39.30 38.60 40.05 16,709,656 654,738,487 39.183 36.86 36.63 36.86 36.20 37.56 17,815,926 36.750 0.64%
2016-11-30 0 39.05 39.00 39.05 38.95 41.00 57,097,329 2,236,113,763 39.163 36.63 36.58 36.63 36.53 38.45 60,877,481 36.731 -4.41%
2016-11-29 0 40.85 40.80 40.85 40.25 41.70 6,453,495 262,910,327 40.739 38.31 38.27 38.31 37.75 39.11 6,880,751 38.210 -1.21%
2016-11-28 0 41.35 41.30 41.35 40.60 41.70 5,462,478 225,569,904 41.294 38.78 38.74 38.78 38.08 39.11 5,824,124 38.730 -0.24%
2016-11-25 0 41.45 41.45 41.50 40.90 41.90 3,022,550 125,191,302 41.419 38.88 38.88 38.92 38.36 39.30 3,222,659 38.847 0.00%
2016-11-24 0 41.45 41.45 41.50 40.80 41.80 3,071,400 127,060,270 41.369 38.88 38.88 38.92 38.27 39.20 3,274,743 38.800 -0.84%
2016-11-23 0 41.80 41.70 41.80 40.70 41.80 5,385,600 222,499,340 41.314 39.20 39.11 39.20 38.17 39.20 5,742,156 38.748 1.83%
2016-11-22 0 41.05 41.05 41.35 40.55 42.10 7,764,910 319,887,186 41.197 38.50 38.50 38.78 38.03 39.49 8,278,989 38.638 -1.08%
2016-11-21 0 41.50 41.45 41.50 41.45 42.80 10,398,828 439,521,070 42.266 38.92 38.88 38.92 38.88 40.14 11,087,287 39.642 0.61%
2016-11-18 0 41.25 41.15 41.25 39.20 42.00 15,717,441 641,899,690 40.840 38.69 38.59 38.69 36.77 39.39 16,758,021 38.304 5.77%
2016-11-17 0 39.00 38.95 39.00 38.25 39.50 6,413,550 250,548,170 39.065 36.58 36.53 36.58 35.87 37.05 6,838,162 36.640 0.65%
2016-11-16 0 38.75 38.60 38.75 37.55 38.80 5,524,759 212,237,147 38.416 36.34 36.20 36.34 35.22 36.39 5,890,528 36.030 3.47%
2016-11-15 0 37.45 37.40 37.45 37.05 38.65 8,980,123 339,001,176 37.750 35.12 35.08 35.12 34.75 36.25 9,574,656 35.406 -1.96%
2016-11-14 0 38.20 38.10 38.20 37.55 38.80 7,502,512 285,552,919 38.061 35.83 35.73 35.83 35.22 36.39 7,999,219 35.698 -2.43%
2016-11-11 0 39.15 39.10 39.15 38.30 39.55 6,879,309 267,740,066 38.920 36.72 36.67 36.72 35.92 37.09 7,334,756 36.503 -0.76%
2016-11-10 0 39.45 39.45 39.55 37.80 39.55 8,406,697 326,567,379 38.846 37.00 37.00 37.09 35.45 37.09 8,963,266 36.434 5.62%
2016-11-09 0 37.35 37.30 37.35 35.90 37.45 6,627,820 243,607,365 36.755 35.03 34.98 35.03 33.67 35.12 7,066,618 34.473 0.54%
2016-11-08 0 37.15 37.05 37.15 36.55 38.55 6,339,000 236,376,625 37.289 34.84 34.75 34.84 34.28 36.16 6,758,676 34.974 -2.11%
2016-11-07 0 37.95 37.90 38.05 35.50 38.15 6,167,114 231,086,479 37.471 35.59 35.55 35.69 33.30 35.78 6,575,410 35.144 4.55%
2016-11-04 0 36.30 36.30 36.35 36.00 36.95 5,639,242 205,183,484 36.385 34.05 34.05 34.09 33.76 34.66 6,012,590 34.126 -1.89%
2016-11-03 0 37.00 36.95 37.00 36.85 37.85 5,448,326 202,487,899 37.165 34.70 34.66 34.70 34.56 35.50 5,809,035 34.857 -2.25%
2016-11-02 0 37.85 37.80 37.85 37.75 38.85 3,834,342 145,541,196 37.957 35.50 35.45 35.50 35.41 36.44 4,088,196 35.600 -2.45%
2016-11-01 0 38.80 38.75 38.80 38.00 39.10 4,128,824 160,083,766 38.772 36.39 36.34 36.39 35.64 36.67 4,402,174 36.365 2.37%
2016-10-31 0 37.90 37.90 37.95 37.85 38.80 4,824,838 184,132,254 38.163 35.55 35.55 35.59 35.50 36.39 5,144,268 35.794 -2.70%
2016-10-28 0 38.95 38.90 38.95 38.35 39.40 2,966,258 115,984,587 39.101 36.53 36.48 36.53 35.97 36.95 3,162,640 36.673 0.00%
2016-10-27 0 38.95 38.95 39.00 38.10 39.90 6,055,365 235,691,950 38.923 36.53 36.53 36.58 35.73 37.42 6,456,263 36.506 -0.38%
2016-10-26 0 39.10 39.10 39.15 38.85 40.35 6,466,105 254,028,550 39.286 36.67 36.67 36.72 36.44 37.84 6,894,196 36.847 -2.98%
2016-10-25 0 40.30 40.30 40.50 39.80 40.80 4,410,115 177,893,459 40.338 37.80 37.80 37.99 37.33 38.27 4,702,088 37.833 -0.98%
2016-10-24 0 40.70 40.65 40.70 40.00 41.00 4,493,320 181,935,768 40.490 38.17 38.13 38.17 37.52 38.45 4,790,802 37.976 0.25%
2016-10-20 0 40.60 40.60 40.65 40.05 40.75 4,550,703 184,768,681 40.602 38.08 38.08 38.13 37.56 38.22 4,851,984 38.081 1.63%
2016-10-19 0 39.95 39.90 39.95 39.65 40.20 4,990,525 199,559,213 39.988 37.47 37.42 37.47 37.19 37.70 5,320,925 37.505 0.13%
2016-10-18 0 39.90 39.85 39.90 38.60 39.90 4,070,075 160,512,508 39.437 37.42 37.38 37.42 36.20 37.42 4,339,536 36.988 3.64%
2016-10-17 0 38.50 38.50 38.55 37.55 38.85 3,049,798 117,065,465 38.385 36.11 36.11 36.16 35.22 36.44 3,251,711 36.001 0.39%
2016-10-14 0 38.35 38.35 38.50 37.60 38.65 3,688,063 141,315,907 38.317 35.97 35.97 36.11 35.27 36.25 3,932,233 35.938 1.32%
2016-10-13 0 37.85 37.80 37.85 37.05 39.15 9,555,340 362,935,832 37.983 35.50 35.45 35.50 34.75 36.72 10,187,955 35.624 -3.69%
2016-10-12 0 39.30 39.10 39.30 38.60 39.80 4,156,350 162,667,613 39.137 36.86 36.67 36.86 36.20 37.33 4,431,523 36.707 0.00%
2016-10-11 0 39.30 39.10 39.30 38.80 39.90 3,118,384 122,575,651 39.307 36.86 36.67 36.86 36.39 37.42 3,324,838 36.867 0.38%
2016-10-07 0 39.15 38.95 39.15 38.85 39.75 3,445,449 134,808,237 39.127 36.72 36.53 36.72 36.44 37.28 3,673,556 36.697 -1.14%
2016-10-06 0 39.60 39.60 39.65 39.25 40.05 3,673,856 145,428,945 39.585 37.14 37.14 37.19 36.81 37.56 3,917,085 37.127 -1.37%
2016-10-05 0 40.15 40.10 40.15 39.30 40.15 7,090,295 282,645,478 39.864 37.66 37.61 37.66 36.86 37.66 7,559,711 37.388 0.63%
2016-10-04 0 39.90 39.90 39.95 39.15 40.70 5,452,792 217,206,201 39.834 37.42 37.42 37.47 36.72 38.17 5,813,796 37.360 0.25%
2016-10-03 0 39.80 39.75 39.80 38.80 39.80 6,411,307 253,111,199 39.479 37.33 37.28 37.33 36.39 37.33 6,835,770 37.027 3.92%
2016-09-30 0 38.30 38.10 38.30 37.75 38.40 4,242,200 161,796,795 38.140 35.92 35.73 35.92 35.41 36.02 4,523,057 35.772 -0.78%
2016-09-29 0 38.60 38.60 38.70 37.50 38.90 5,764,553 221,571,954 38.437 36.20 36.20 36.30 35.17 36.48 6,146,198 36.050 3.07%
2016-09-28 0 37.45 37.45 37.55 37.10 37.75 4,799,006 179,307,598 37.364 35.12 35.12 35.22 34.80 35.41 5,116,726 35.043 -0.79%
2016-09-27 0 37.75 37.70 37.75 35.60 37.80 7,873,929 292,767,808 37.182 35.41 35.36 35.41 33.39 35.45 8,395,226 34.873 4.57%
2016-09-26 0 36.10 36.05 36.10 35.50 37.45 11,005,768 398,781,363 36.234 33.86 33.81 33.86 33.30 35.12 11,734,409 33.984 -3.22%
2016-09-23 0 37.30 37.25 37.30 37.05 38.20 7,382,929 276,398,018 37.437 34.98 34.94 34.98 34.75 35.83 7,871,719 35.113 -1.19%
2016-09-22 0 37.75 37.75 37.95 37.60 39.10 9,727,013 370,805,523 38.121 35.41 35.41 35.59 35.27 36.67 10,370,994 35.754 -2.45%
2016-09-21 0 38.70 38.70 38.75 37.90 39.30 6,091,884 235,118,809 38.595 36.30 36.30 36.34 35.55 36.86 6,495,200 36.199 -0.51%
2016-09-20 0 38.90 38.85 38.90 38.50 39.20 4,348,199 168,630,309 38.782 36.48 36.44 36.48 36.11 36.77 4,636,073 36.374 0.00%
2016-09-19 0 38.90 38.85 38.90 38.55 39.35 8,398,686 326,427,397 38.867 36.48 36.44 36.48 36.16 36.91 8,954,724 36.453 -0.64%
2016-09-15 0 39.15 39.00 39.15 38.15 39.15 9,791,522 381,014,492 38.913 36.72 36.58 36.72 35.78 36.72 10,439,774 36.496 2.22%
2016-09-14 0 38.30 38.25 38.30 37.30 39.10 6,117,556 234,290,075 38.298 35.92 35.87 35.92 34.98 36.67 6,522,571 35.920 1.73%
2016-09-13 0 37.65 37.60 37.65 37.50 38.70 11,404,802 433,416,032 38.003 35.31 35.27 35.31 35.17 36.30 12,159,862 35.643 1.76%
2016-09-12 0 37.00 37.00 37.05 36.60 38.15 19,443,420 725,155,892 37.296 34.70 34.70 34.75 34.33 35.78 20,730,680 34.980 -4.15%
2016-09-09 0 38.60 38.60 38.65 38.20 40.40 14,788,679 578,779,996 39.137 36.20 36.20 36.25 35.83 37.89 15,767,770 36.707 -4.93%
2016-09-08 0 40.60 40.60 40.65 38.35 40.95 13,335,003 533,427,124 40.002 38.08 38.08 38.13 35.97 38.41 14,217,852 37.518 2.27%
2016-09-07 0 39.70 39.65 39.70 39.10 41.30 17,457,092 701,065,751 40.159 37.23 37.19 37.23 36.67 38.74 18,612,846 37.666 -4.34%
2016-09-06 0 41.50 41.50 41.55 40.85 41.75 6,390,630 264,170,202 41.337 38.92 38.92 38.97 38.31 39.16 6,813,724 38.770 -0.95%
2016-09-05 0 41.90 41.85 41.90 40.45 42.60 7,939,936 328,205,210 41.336 39.30 39.25 39.30 37.94 39.95 8,465,603 38.769 -0.12%
2016-09-02 0 41.95 41.75 41.95 41.20 42.60 5,242,075 220,390,403 42.043 39.35 39.16 39.35 38.64 39.95 5,589,129 39.432 1.08%
2016-09-01 0 41.50 41.40 41.50 40.50 41.80 4,657,808 191,780,279 41.174 38.92 38.83 38.92 37.99 39.20 4,966,180 38.617 0.12%
2016-08-31 0 41.45 41.40 41.45 41.05 42.90 7,356,535 307,254,457 41.766 38.88 38.83 38.88 38.50 40.24 7,843,577 39.173 -2.13%
2016-08-30 0 42.35 42.30 42.35 40.25 42.50 9,109,004 379,935,526 41.710 39.72 39.67 39.72 37.75 39.86 9,712,069 39.120 4.83%
2016-08-29 0 40.40 40.40 40.50 39.85 41.45 8,611,234 349,173,166 40.549 37.89 37.89 37.99 37.38 38.88 9,181,344 38.031 0.75%
2016-08-26 0 40.10 40.05 40.10 38.10 40.70 9,848,985 391,011,110 39.701 37.61 37.56 37.61 35.73 38.17 10,501,041 37.235 6.51%
2016-08-25 0 37.65 37.65 37.80 37.30 38.20 2,832,021 106,850,565 37.729 35.31 35.31 35.45 34.98 35.83 3,019,516 35.387 -0.92%
2016-08-24 0 38.00 37.85 38.00 37.40 38.25 3,847,535 145,633,206 37.851 35.64 35.50 35.64 35.08 35.87 4,102,263 35.501 0.00%
2016-08-23 0 38.00 37.90 38.00 37.25 38.70 8,334,192 316,602,788 37.988 35.64 35.55 35.64 34.94 36.30 8,885,961 35.630 -2.44%
2016-08-22 0 38.95 38.90 38.95 38.00 39.15 6,743,200 260,335,493 38.607 36.53 36.48 36.53 35.64 36.72 7,189,636 36.210 0.00%
2016-08-19 0 38.95 38.90 38.95 37.70 39.15 9,202,107 355,177,732 38.597 36.53 36.48 36.53 35.36 36.72 9,811,336 36.201 2.50%
2016-08-18 0 38.00 37.90 38.00 37.40 39.00 11,023,662 422,127,269 38.293 35.64 35.55 35.64 35.08 36.58 11,753,488 35.915 3.12%
2016-08-17 0 36.85 36.80 36.85 36.50 37.75 15,303,200 567,872,935 37.108 34.56 34.51 34.56 34.23 35.41 16,316,355 34.804 -2.77%
2016-08-16 0 37.90 37.85 37.90 35.10 37.90 24,326,970 893,068,616 36.711 35.55 35.50 35.55 32.92 35.55 25,937,547 34.431 13.47%
2016-08-15 0 33.40 33.35 33.45 32.95 35.40 9,419,885 317,858,549 33.743 31.33 31.28 31.37 30.90 33.20 10,043,532 31.648 -3.05%
2016-08-12 0 34.45 34.40 34.45 33.15 34.45 7,268,069 244,777,654 33.679 32.31 32.26 32.31 31.09 32.31 7,749,254 31.587 2.53%
2016-08-11 0 33.60 33.50 33.60 32.00 33.60 5,701,000 188,910,350 33.136 31.51 31.42 31.51 30.01 31.51 6,078,437 31.079 2.91%
2016-08-10 0 32.65 32.65 32.75 32.60 33.65 8,530,900 282,493,062 33.114 30.62 30.62 30.72 30.58 31.56 9,095,692 31.058 -1.36%
2016-08-09 0 33.10 33.10 33.30 33.10 35.15 14,629,000 494,131,282 33.778 31.04 31.04 31.23 31.04 32.97 15,597,519 31.680 -4.75%
2016-08-08 0 34.75 34.60 34.75 33.10 35.00 10,151,222 348,319,331 34.313 32.59 32.45 32.59 31.04 32.83 10,823,288 32.182 5.95%
2016-08-05 0 32.80 32.75 32.80 30.60 33.35 10,133,657 329,136,178 32.480 30.76 30.72 30.76 28.70 31.28 10,804,560 30.463 7.19%
2016-08-04 0 30.60 30.60 30.75 30.50 31.15 5,256,473 161,357,014 30.697 28.70 28.70 28.84 28.61 29.22 5,604,480 28.791 0.16%
2016-08-03 0 30.55 30.50 30.55 30.35 31.10 7,279,705 224,156,094 30.792 28.65 28.61 28.65 28.47 29.17 7,761,661 28.880 -1.13%
2016-08-01 0 30.90 30.90 31.00 30.80 31.50 3,494,099 108,981,666 31.190 28.98 28.98 29.08 28.89 29.54 3,725,427 29.253 0.00%
2016-07-29 0 30.90 30.90 31.20 30.75 31.60 4,905,698 153,018,317 31.192 28.98 28.98 29.26 28.84 29.64 5,230,482 29.255 -1.59%
2016-07-28 0 31.40 31.30 31.40 30.75 31.70 4,017,299 126,025,360 31.371 29.45 29.36 29.45 28.84 29.73 4,283,266 29.423 1.45%
2016-07-27 0 30.95 30.95 31.00 30.60 31.80 6,339,921 197,166,638 31.099 29.03 29.03 29.08 28.70 29.83 6,759,658 29.168 0.49%
2016-07-26 0 30.80 30.70 30.80 30.45 31.30 4,119,055 127,230,785 30.888 28.89 28.79 28.89 28.56 29.36 4,391,759 28.970 0.16%
2016-07-25 0 30.75 30.70 30.80 30.60 31.85 6,489,990 201,325,250 31.021 28.84 28.79 28.89 28.70 29.87 6,919,662 29.095 0.49%
2016-07-22 0 30.60 30.55 30.60 30.00 30.70 4,027,000 122,680,400 30.465 28.70 28.65 28.70 28.14 28.79 4,293,609 28.573 1.49%
2016-07-21 0 30.15 30.15 30.20 29.20 30.65 8,737,709 264,055,494 30.220 28.28 28.28 28.32 27.39 28.75 9,316,193 28.344 3.43%
2016-07-20 0 29.15 29.05 29.15 28.70 29.30 4,355,750 126,766,332 29.103 27.34 27.25 27.34 26.92 27.48 4,644,124 27.296 1.92%
2016-07-19 0 28.60 28.60 28.70 28.40 29.10 7,301,904 209,217,300 28.652 26.82 26.82 26.92 26.64 27.29 7,785,330 26.873 0.53%
2016-07-18 0 28.45 28.40 28.50 28.40 29.00 4,854,012 138,827,167 28.601 26.68 26.64 26.73 26.64 27.20 5,175,374 26.825 -1.90%
2016-07-15 0 29.00 28.90 29.00 28.70 29.25 6,384,199 184,859,234 28.956 27.20 27.11 27.20 26.92 27.43 6,806,868 27.158 0.52%
2016-07-14 0 28.85 28.80 28.85 28.35 28.90 5,880,039 168,177,732 28.602 27.06 27.01 27.06 26.59 27.11 6,269,329 26.825 1.94%
2016-07-13 0 28.30 28.30 28.40 28.10 29.25 6,368,159 181,756,566 28.542 26.54 26.54 26.64 26.36 27.43 6,789,766 26.769 -2.75%
2016-07-12 0 29.10 29.05 29.10 28.00 29.35 10,796,403 310,942,288 28.801 27.29 27.25 27.29 26.26 27.53 11,511,183 27.012 4.49%
2016-07-11 0 27.85 27.70 27.80 26.75 27.85 11,532,703 314,378,936 27.260 26.12 25.98 26.07 25.09 26.12 12,296,230 25.567 6.30%
2016-07-08 0 26.20 26.15 26.20 25.85 26.25 3,921,453 101,984,173 26.007 24.57 24.53 24.57 24.24 24.62 4,181,074 24.392 0.58%
2016-07-07 0 26.05 26.00 26.05 25.60 26.35 4,240,320 110,304,978 26.013 24.43 24.39 24.43 24.01 24.71 4,521,052 24.398 0.39%
2016-07-06 0 25.95 25.90 25.95 25.60 26.70 8,213,132 213,375,314 25.980 24.34 24.29 24.34 24.01 25.04 8,756,886 24.367 -3.89%
2016-07-05 0 27.00 27.00 27.05 26.85 27.20 3,281,000 88,594,748 27.002 25.32 25.32 25.37 25.18 25.51 3,498,220 25.326 -0.74%
2016-07-04 0 27.20 27.15 27.25 26.90 27.45 4,168,590 113,086,954 27.128 25.51 25.46 25.56 25.23 25.75 4,444,573 25.444 0.18%
2016-06-30 0 27.15 27.15 27.20 26.75 27.85 4,254,214 115,581,398 27.169 25.46 25.46 25.51 25.09 26.12 4,535,866 25.482 -0.73%
2016-06-29 0 27.35 27.25 27.40 27.10 27.75 3,280,599 89,887,039 27.400 25.65 25.56 25.70 25.42 26.03 3,497,792 25.698 0.74%
2016-06-28 0 27.15 27.10 27.15 26.20 27.25 3,611,500 97,245,700 26.927 25.46 25.42 25.46 24.57 25.56 3,850,601 25.255 2.65%
2016-06-27 0 26.45 26.45 26.50 25.70 26.50 3,093,015 81,164,529 26.241 24.81 24.81 24.85 24.10 24.85 3,297,789 24.612 0.57%
2016-06-24 0 26.30 26.25 26.30 25.60 27.45 8,694,700 228,113,780 26.236 24.67 24.62 24.67 24.01 25.75 9,270,336 24.607 -2.05%
2016-06-23 0 26.85 26.75 26.80 26.60 27.80 7,564,524 204,135,137 26.986 25.18 25.09 25.14 24.95 26.07 8,065,336 25.310 -2.72%
2016-06-22 0 27.60 27.55 27.60 25.85 28.00 10,259,500 278,575,773 27.153 25.89 25.84 25.89 24.24 26.26 10,938,734 25.467 6.36%
2016-06-21 0 25.95 25.90 25.95 25.50 26.00 5,794,462 149,208,334 25.750 24.34 24.29 24.34 23.92 24.39 6,178,087 24.151 2.57%
2016-06-20 0 25.30 25.25 25.35 25.15 25.70 2,279,903 57,910,724 25.401 23.73 23.68 23.78 23.59 24.10 2,430,845 23.823 0.60%
2016-06-17 0 25.15 25.10 25.25 24.85 25.60 6,052,587 152,268,218 25.158 23.59 23.54 23.68 23.31 24.01 6,453,301 23.595 0.00%
2016-06-16 0 25.15 25.20 25.30 25.00 26.30 6,933,359 176,708,585 25.487 23.59 23.64 23.73 23.45 24.67 7,392,385 23.904 -3.45%
2016-06-15 0 26.05 26.00 26.05 24.55 26.10 6,394,276 164,844,655 25.780 24.43 24.39 24.43 23.03 24.48 6,817,612 24.179 4.62%
2016-06-14 0 24.90 24.85 24.90 24.60 25.25 8,319,788 207,171,221 24.901 23.35 23.31 23.35 23.07 23.68 8,870,603 23.355 -1.39%
2016-06-13 0 25.25 25.20 25.25 24.70 25.80 12,292,429 309,582,962 25.185 23.68 23.64 23.68 23.17 24.20 13,106,254 23.621 -0.20%
2016-06-10 0 25.30 25.25 25.30 25.25 26.75 8,338,080 215,463,443 25.841 23.73 23.68 23.73 23.68 25.09 8,890,106 24.236 -6.12%
2016-06-08 0 26.95 26.90 27.00 26.85 28.05 6,224,700 168,360,240 27.047 25.28 25.23 25.32 25.18 26.31 6,636,809 25.368 -4.09%
2016-06-07 0 28.10 28.05 28.10 27.50 28.15 4,559,615 127,238,411 27.906 26.36 26.31 26.36 25.79 26.40 4,861,486 26.173 2.93%
2016-06-06 0 27.30 27.25 27.35 26.80 27.35 2,744,018 74,343,899 27.093 25.60 25.56 25.65 25.14 25.65 2,925,687 25.411 1.11%
2016-06-03 0 27.00 27.00 27.05 26.75 27.75 2,636,903 71,540,040 27.130 25.32 25.32 25.37 25.09 26.03 2,811,480 25.446 -0.92%
2016-06-02 0 27.25 27.20 27.25 26.95 27.45 2,268,833 61,720,936 27.204 25.56 25.51 25.56 25.28 25.75 2,419,042 25.515 0.55%
2016-06-01 0 27.10 27.10 27.20 26.90 27.70 5,503,719 150,188,933 27.289 25.42 25.42 25.51 25.23 25.98 5,868,095 25.594 0.93%
2016-05-31 0 26.85 26.75 26.90 26.55 27.10 4,369,696 117,160,790 26.812 25.18 25.09 25.23 24.90 25.42 4,658,994 25.147 0.75%
2016-05-30 0 26.65 26.60 26.65 25.35 27.60 6,883,897 183,322,051 26.631 25.00 24.95 25.00 23.78 25.89 7,339,648 24.977 4.31%
2016-05-27 0 25.55 25.55 25.65 25.00 26.15 5,078,709 130,290,385 25.654 23.96 23.96 24.06 23.45 24.53 5,414,947 24.061 2.00%
2016-05-26 0 25.05 25.00 25.20 25.00 26.05 4,234,634 107,161,619 25.306 23.49 23.45 23.64 23.45 24.43 4,514,990 23.735 -1.96%
2016-05-25 0 25.55 25.40 25.50 24.95 25.60 5,821,869 147,096,458 25.266 23.96 23.82 23.92 23.40 24.01 6,207,308 23.697 3.44%
2016-05-24 0 24.70 24.65 24.70 24.30 24.90 3,065,153 75,380,549 24.593 23.17 23.12 23.17 22.79 23.35 3,268,083 23.066 -0.20%
2016-05-23 0 24.75 24.70 24.75 24.40 24.85 2,999,630 74,086,810 24.699 23.21 23.17 23.21 22.88 23.31 3,198,222 23.165 2.27%
2016-05-20 0 24.45 24.40 24.45 24.40 24.90 1,921,000 47,239,723 24.591 22.70 22.65 22.70 22.65 23.12 2,069,254 22.829 -1.21%
2016-05-19 0 24.75 24.75 24.80 24.55 25.20 2,356,000 58,482,849 24.823 22.98 22.98 23.02 22.79 23.39 2,537,825 23.044 -2.17%
2016-05-18 0 25.30 25.20 25.30 24.55 25.40 5,704,626 143,102,358 25.085 23.49 23.39 23.49 22.79 23.58 6,144,883 23.288 1.40%
2016-05-17 0 24.95 24.95 25.00 24.00 25.00 4,790,954 118,489,786 24.732 23.16 23.16 23.21 22.28 23.21 5,160,698 22.960 4.18%
2016-05-16 0 23.95 23.95 24.05 23.75 24.55 3,967,000 96,022,399 24.205 22.23 22.23 22.33 22.05 22.79 4,273,155 22.471 -0.42%
2016-05-13 0 24.05 24.00 24.05 23.85 25.00 5,827,000 141,614,106 24.303 22.33 22.28 22.33 22.14 23.21 6,276,701 22.562 -3.22%
2016-05-12 0 24.85 24.80 24.90 24.25 25.45 4,476,080 110,945,888 24.786 23.07 23.02 23.12 22.51 23.63 4,821,523 23.011 -1.58%
2016-05-11 0 25.25 25.25 25.30 24.00 25.65 14,867,626 368,083,786 24.757 23.44 23.44 23.49 22.28 23.81 16,015,041 22.984 5.21%
2016-05-10 0 24.00 23.95 24.00 22.90 24.00 4,076,940 96,242,946 23.607 22.28 22.23 22.28 21.26 22.28 4,391,580 21.915 3.45%
2016-05-09 0 23.20 23.10 23.25 23.00 23.45 2,167,053 50,082,743 23.111 21.54 21.44 21.58 21.35 21.77 2,334,296 21.455 -0.43%
2016-05-06 0 23.30 23.20 23.30 23.00 23.35 5,025,300 116,231,366 23.129 21.63 21.54 21.63 21.35 21.68 5,413,130 21.472 1.30%
2016-05-05 0 23.00 23.00 23.05 22.55 23.20 3,878,770 89,056,490 22.960 21.35 21.35 21.40 20.93 21.54 4,178,116 21.315 0.88%
2016-05-04 0 22.80 22.80 22.90 22.55 23.30 7,472,398 170,481,477 22.815 21.17 21.17 21.26 20.93 21.63 8,049,083 21.180 -0.65%
2016-05-03 0 22.95 22.90 22.95 22.90 23.95 5,826,913 135,670,836 23.284 21.31 21.26 21.31 21.26 22.23 6,276,607 21.615 -4.37%
2016-04-29 0 24.00 23.85 24.00 23.70 24.30 2,374,500 56,889,898 23.959 22.28 22.14 22.28 22.00 22.56 2,557,753 22.242 -0.41%
2016-04-28 0 24.10 24.10 24.15 24.05 24.60 5,291,451 128,404,229 24.266 22.37 22.37 22.42 22.33 22.84 5,699,821 22.528 -0.82%
2016-04-27 0 24.30 24.25 24.40 23.10 24.65 6,528,140 158,166,649 24.228 22.56 22.51 22.65 21.44 22.88 7,031,952 22.493 4.29%
2016-04-26 0 23.30 23.30 23.45 22.45 23.45 7,569,809 173,807,104 22.961 21.63 21.63 21.77 20.84 21.77 8,154,012 21.316 0.43%
2016-04-25 0 23.20 23.20 23.30 23.00 23.85 2,893,000 67,363,700 23.285 21.54 21.54 21.63 21.35 22.14 3,116,268 21.617 -1.49%
2016-04-22 0 23.55 23.60 23.65 23.25 24.05 2,740,000 65,037,475 23.736 21.86 21.91 21.96 21.58 22.33 2,951,461 22.036 -0.63%
2016-04-21 0 23.70 23.65 23.85 23.15 24.00 5,109,000 121,278,883 23.738 22.00 21.96 22.14 21.49 22.28 5,503,289 22.038 1.07%
2016-04-20 0 23.45 23.40 23.45 23.30 24.45 6,158,424 146,013,603 23.710 21.77 21.72 21.77 21.63 22.70 6,633,703 22.011 -3.50%
2016-04-19 0 24.30 24.20 24.25 23.95 24.55 4,556,379 110,572,614 24.268 22.56 22.47 22.51 22.23 22.79 4,908,019 22.529 1.89%
2016-04-18 0 23.85 23.80 23.85 23.80 24.30 1,912,419 45,947,942 24.026 22.14 22.09 22.14 22.09 22.56 2,060,011 22.305 -1.65%
2016-04-15 0 24.25 24.20 24.25 23.85 24.55 7,398,927 179,852,003 24.308 22.51 22.47 22.51 22.14 22.79 7,969,942 22.566 1.46%
2016-04-14 0 23.90 23.90 23.95 23.50 24.30 5,262,000 125,969,515 23.940 22.19 22.19 22.23 21.82 22.56 5,668,097 22.224 1.49%
2016-04-13 0 23.55 23.60 23.65 23.50 24.80 11,906,959 285,040,460 23.939 21.86 21.91 21.96 21.82 23.02 12,825,884 22.224 -4.07%
2016-04-12 0 24.55 24.35 24.55 23.95 24.80 6,674,280 162,773,921 24.388 22.79 22.61 22.79 22.23 23.02 7,189,370 22.641 2.29%
2016-04-11 0 24.00 23.90 24.00 23.60 24.95 6,847,567 165,922,942 24.231 22.28 22.19 22.28 21.91 23.16 7,376,031 22.495 0.21%
2016-04-08 0 23.95 23.90 23.95 23.50 24.35 6,340,000 151,113,296 23.835 22.23 22.19 22.23 21.82 22.61 6,829,292 22.127 0.63%
2016-04-07 0 23.80 23.70 23.85 23.00 24.25 12,699,500 299,846,336 23.611 22.09 22.00 22.14 21.35 22.51 13,679,589 21.919 -1.86%
2016-04-06 0 24.25 24.20 24.25 21.65 25.65 23,620,500 574,135,229 24.307 22.51 22.47 22.51 20.10 23.81 25,443,422 22.565 13.05%
2016-04-05 0 21.45 21.45 21.50 21.20 21.90 5,982,112 128,032,373 21.403 19.91 19.91 19.96 19.68 20.33 6,443,784 19.869 -0.69%
2016-04-01 0 21.60 21.50 21.65 21.10 21.65 4,770,167 101,567,038 21.292 20.05 19.96 20.10 19.59 20.10 5,138,307 19.767 -0.92%
2016-03-31 0 21.80 21.70 21.95 21.60 22.45 7,197,047 157,570,508 21.894 20.24 20.15 20.38 20.05 20.84 7,752,482 20.325 0.69%
2016-03-30 0 21.65 21.60 21.65 21.35 21.90 6,355,338 137,534,176 21.641 20.10 20.05 20.10 19.82 20.33 6,845,814 20.090 0.00%
2016-03-29 0 21.65 21.60 21.65 21.00 22.00 5,642,501 122,180,937 21.654 20.10 20.05 20.10 19.50 20.42 6,077,963 20.102 -1.14%
2016-03-24 0 21.90 21.80 21.95 21.80 22.65 8,479,990 189,608,506 22.360 20.33 20.24 20.38 20.24 21.03 9,134,437 20.758 -3.10%
2016-03-23 0 22.60 22.55 22.60 22.40 23.35 12,136,105 275,840,521 22.729 20.98 20.93 20.98 20.80 21.68 13,072,714 21.100 -0.44%
2016-03-22 0 22.70 22.70 22.75 22.35 23.45 6,695,391 152,750,378 22.814 21.07 21.07 21.12 20.75 21.77 7,212,111 21.180 -0.44%
2016-03-21 0 22.80 22.80 22.85 22.00 24.15 19,073,401 441,622,168 23.154 21.17 21.17 21.21 20.42 22.42 20,545,399 21.495 5.07%
2016-03-18 0 21.70 21.65 21.90 21.20 22.05 11,767,012 254,732,705 21.648 20.15 20.10 20.33 19.68 20.47 12,675,136 20.097 -3.77%
2016-03-17 0 22.55 22.45 22.55 20.65 22.95 19,350,674 426,564,680 22.044 20.93 20.84 20.93 19.17 21.31 20,844,070 20.465 10.27%
2016-03-16 0 20.45 20.50 20.55 19.66 22.10 28,863,412 596,943,853 20.682 18.98 19.03 19.08 18.25 20.52 31,090,958 19.200 5.85%
2016-03-15 0 19.32 19.32 19.36 19.10 19.82 16,371,440 314,405,387 19.205 17.94 17.94 17.97 17.73 18.40 17,634,913 17.829 5.11%
2016-03-14 0 18.38 18.38 18.40 18.24 18.56 3,418,952 62,492,145 18.278 17.06 17.06 17.08 16.93 17.23 3,682,811 16.969 0.44%
2016-03-11 0 18.30 18.22 18.30 17.42 18.34 5,851,900 105,789,233 18.078 16.99 16.91 16.99 16.17 17.03 6,303,523 16.783 3.74%
2016-03-10 0 17.64 17.64 17.66 17.64 18.12 4,239,114 75,403,151 17.788 16.38 16.38 16.39 16.38 16.82 4,566,269 16.513 -2.65%
2016-03-09 0 18.12 18.12 18.16 18.06 18.30 3,891,315 70,518,520 18.122 16.82 16.82 16.86 16.77 16.99 4,191,629 16.824 -2.05%
2016-03-08 0 18.50 18.48 18.50 18.44 19.16 4,478,464 84,160,386 18.792 17.17 17.16 17.17 17.12 17.79 4,824,091 17.446 -2.84%
2016-03-07 0 19.04 19.00 19.04 18.94 19.32 4,171,312 79,667,514 19.099 17.68 17.64 17.68 17.58 17.94 4,493,235 17.731 1.28%
2016-03-04 0 18.80 18.78 18.80 18.44 18.80 2,211,000 41,442,480 18.744 17.45 17.43 17.45 17.12 17.45 2,381,635 17.401 1.18%
2016-03-03 0 18.58 18.56 18.58 18.50 18.92 5,002,030 93,462,659 18.685 17.25 17.23 17.25 17.17 17.56 5,388,064 17.346 -2.00%
2016-03-02 0 18.96 18.90 18.92 18.46 19.10 7,386,009 139,828,892 18.932 17.60 17.55 17.56 17.14 17.73 7,956,027 17.575 3.72%
2016-03-01 0 18.28 18.24 18.28 17.84 18.30 6,690,000 121,072,721 18.098 16.97 16.93 16.97 16.56 16.99 7,206,304 16.801 1.56%
2016-02-29 0 18.00 17.96 18.00 17.64 18.04 3,092,000 54,972,736 17.779 16.71 16.67 16.71 16.38 16.75 3,330,626 16.505 1.35%
2016-02-26 0 17.76 17.74 17.78 17.10 17.76 4,229,176 73,765,342 17.442 16.49 16.47 16.51 15.87 16.49 4,555,564 16.192 5.21%
2016-02-25 0 16.88 16.86 16.88 16.82 17.70 6,123,551 104,656,853 17.091 15.67 15.65 15.67 15.61 16.43 6,596,139 15.866 -5.06%
2016-02-24 0 17.78 17.76 17.78 17.72 18.10 792,000 14,108,334 17.814 16.51 16.49 16.51 16.45 16.80 853,123 16.537 -2.20%
2016-02-23 0 18.18 18.16 18.18 18.08 18.62 1,297,391 23,730,350 18.291 16.88 16.86 16.88 16.78 17.29 1,397,518 16.980 0.11%
2016-02-22 0 18.16 18.10 18.18 18.02 18.40 2,064,000 37,483,289 18.161 16.86 16.80 16.88 16.73 17.08 2,223,290 16.859 -1.41%
2016-02-19 0 18.42 18.32 18.42 17.70 18.50 6,324,565 114,757,128 18.145 17.10 17.01 17.10 16.43 17.17 6,812,666 16.845 4.07%
2016-02-18 0 17.70 17.70 17.74 17.24 17.78 3,164,721 55,666,257 17.590 16.43 16.43 16.47 16.00 16.51 3,408,960 16.329 3.03%
2016-02-17 0 17.18 17.16 17.18 17.08 17.70 2,255,958 38,988,947 17.283 15.95 15.93 15.95 15.86 16.43 2,430,063 16.044 -1.94%
2016-02-16 0 17.52 17.46 17.62 16.80 17.76 9,246,000 161,058,528 17.419 16.26 16.21 16.36 15.60 16.49 9,959,564 16.171 3.79%
2016-02-15 0 16.88 16.90 16.94 16.54 16.98 6,121,000 102,413,002 16.731 15.67 15.69 15.73 15.35 15.76 6,593,391 15.533 1.56%
2016-02-12 0 16.62 16.62 16.64 16.44 17.08 4,984,000 82,984,120 16.650 15.43 15.43 15.45 15.26 15.86 5,368,642 15.457 -0.95%
2016-02-11 0 16.78 16.80 16.84 16.30 17.18 2,928,297 49,626,061 16.947 15.58 15.60 15.63 15.13 15.95 3,154,290 15.733 -1.41%
2016-02-05 0 17.02 16.98 17.04 16.94 17.14 1,722,325 29,367,363 17.051 15.80 15.76 15.82 15.73 15.91 1,855,246 15.829 0.83%
2016-02-04 0 16.88 16.84 16.88 16.78 16.98 1,941,513 32,797,938 16.893 15.67 15.63 15.67 15.58 15.76 2,091,350 15.683 0.48%
2016-02-03 0 16.80 16.86 16.90 16.70 17.26 6,002,393 101,831,883 16.965 15.60 15.65 15.69 15.50 16.02 6,465,630 15.750 -3.78%
2016-02-02 0 17.46 17.44 17.46 16.88 17.54 3,435,000 59,561,753 17.340 16.21 16.19 16.21 15.67 16.28 3,700,098 16.097 1.51%
2016-02-01 0 17.20 17.14 17.20 16.26 17.30 4,818,480 82,158,226 17.051 15.97 15.91 15.97 15.10 16.06 5,190,348 15.829 3.99%
2016-01-29 0 16.54 16.50 16.60 16.08 16.66 5,311,000 87,523,116 16.480 15.35 15.32 15.41 14.93 15.47 5,720,879 15.299 1.60%
2016-01-28 0 16.28 16.24 16.30 15.90 16.34 2,220,000 36,025,952 16.228 15.11 15.08 15.13 14.76 15.17 2,391,329 15.065 2.78%
2016-01-27 0 15.84 15.82 15.84 15.80 16.56 3,910,391 62,190,915 15.904 14.71 14.69 14.71 14.67 15.37 4,212,177 14.765 -0.88%
2016-01-26 0 15.98 15.98 16.00 15.92 16.76 3,554,000 57,969,050 16.311 14.84 14.84 14.85 14.78 15.56 3,828,281 15.142 -4.77%
2016-01-25 0 16.78 16.78 16.80 16.42 17.20 3,006,000 50,701,290 16.867 15.58 15.58 15.60 15.24 15.97 3,237,989 15.658 0.12%
2016-01-22 0 16.76 16.74 16.76 16.00 16.78 3,475,000 57,014,640 16.407 15.56 15.54 15.56 14.85 15.58 3,743,185 15.232 5.41%
2016-01-21 0 15.90 15.86 15.90 15.74 16.40 5,760,402 92,517,160 16.061 14.76 14.72 14.76 14.61 15.23 6,204,963 14.910 -0.75%
2016-01-20 0 16.02 16.00 16.08 15.92 16.50 3,569,000 57,571,232 16.131 14.87 14.85 14.93 14.78 15.32 3,844,439 14.975 -1.84%
2016-01-19 0 16.32 16.30 16.32 16.00 16.50 7,359,305 119,249,749 16.204 15.15 15.13 15.15 14.85 15.32 7,927,262 15.043 1.62%
2016-01-18 0 16.06 16.04 16.06 15.82 16.36 5,029,042 81,246,842 16.156 14.91 14.89 14.91 14.69 15.19 5,417,160 14.998 -1.59%
2016-01-15 0 16.32 16.30 16.32 16.28 18.00 7,732,173 129,103,428 16.697 15.15 15.13 15.15 15.11 16.71 8,328,907 15.501 -0.37%
2016-01-14 0 16.38 16.38 16.40 14.84 16.50 7,376,191 115,580,920 15.670 15.21 15.21 15.23 13.78 15.32 7,945,452 14.547 4.20%
2016-01-13 0 15.72 15.72 15.76 15.54 16.94 5,572,000 89,806,590 16.118 14.59 14.59 14.63 14.43 15.73 6,002,021 14.963 -3.32%
2016-01-12 0 16.26 16.22 16.26 16.20 17.76 7,714,827 129,255,774 16.754 15.10 15.06 15.10 15.04 16.49 8,310,222 15.554 -7.09%
2016-01-11 0 17.50 17.50 17.54 17.20 17.98 6,755,269 119,044,835 17.623 16.25 16.25 16.28 15.97 16.69 7,276,610 16.360 -3.74%
2016-01-08 0 18.18 18.18 18.20 17.80 18.30 5,247,079 94,606,463 18.030 16.88 16.88 16.90 16.52 16.99 5,652,025 16.739 1.68%
2016-01-07 0 17.88 17.82 17.92 16.66 18.32 12,287,801 212,583,262 17.300 16.60 16.54 16.64 15.47 17.01 13,236,117 16.061 -2.83%
2016-01-06 0 18.40 18.34 18.42 18.00 18.62 5,078,000 93,002,856 18.315 17.08 17.03 17.10 16.71 17.29 5,469,897 17.003 1.21%
2016-01-05 0 18.18 18.14 18.26 17.56 18.92 4,255,269 78,586,638 18.468 16.88 16.84 16.95 16.30 17.56 4,583,671 17.145 2.71%
2016-01-04 0 17.70 17.64 17.70 17.12 17.88 2,976,865 52,066,268 17.490 16.43 16.38 16.43 15.89 16.60 3,206,606 16.237 -0.67%
2015-12-31 0 17.82 17.82 17.90 17.82 18.08 1,062,000 19,000,432 17.891 16.54 16.54 16.62 16.54 16.78 1,143,960 16.609 -1.11%
2015-12-30 0 18.02 17.98 18.00 17.92 18.28 2,108,692 37,959,742 18.002 16.73 16.69 16.71 16.64 16.97 2,271,431 16.712 -0.22%
2015-12-29 0 18.06 18.02 18.12 17.88 18.28 1,784,440 32,184,868 18.036 16.77 16.73 16.82 16.60 16.97 1,922,155 16.744 0.33%
2015-12-28 0 18.00 17.98 18.00 17.94 18.46 1,530,354 27,559,285 18.008 16.71 16.69 16.71 16.65 17.14 1,648,460 16.718 -1.53%
2015-12-24 0 18.28 18.22 18.28 18.22 18.80 563,100 10,338,152 18.359 16.97 16.91 16.97 16.91 17.45 606,557 17.044 -1.19%
2015-12-23 0 18.50 18.48 18.50 18.22 18.66 1,172,446 21,708,395 18.516 17.17 17.16 17.17 16.91 17.32 1,262,930 17.189 0.54%
2015-12-22 0 18.40 18.38 18.42 17.90 18.46 1,114,000 20,352,830 18.270 17.08 17.06 17.10 16.62 17.14 1,199,973 16.961 1.21%
2015-12-21 0 18.18 18.14 18.18 17.80 18.24 1,099,000 19,881,650 18.091 16.88 16.84 16.88 16.52 16.93 1,183,816 16.795 0.55%
2015-12-18 0 18.08 18.10 18.18 17.78 18.22 1,408,412 25,447,280 18.068 16.78 16.80 16.88 16.51 16.91 1,517,107 16.774 1.01%
2015-12-17 0 17.90 17.88 17.98 17.76 18.20 3,352,600 60,169,524 17.947 16.62 16.60 16.69 16.49 16.90 3,611,338 16.661 -0.11%
2015-12-16 0 17.92 17.90 17.92 17.86 18.32 2,875,000 51,914,480 18.057 16.64 16.62 16.64 16.58 17.01 3,096,879 16.763 -1.32%
2015-12-15 0 18.16 18.14 18.18 17.80 18.54 2,484,497 45,296,438 18.232 16.86 16.84 16.88 16.52 17.21 2,676,239 16.925 -1.63%
2015-12-14 0 18.46 18.44 18.46 17.50 19.00 4,166,856 76,289,372 18.309 17.14 17.12 17.14 16.25 17.64 4,488,435 16.997 -0.32%
2015-12-11 0 18.52 18.48 18.50 18.48 19.00 4,115,226 76,529,530 18.597 17.19 17.16 17.17 17.16 17.64 4,432,820 17.264 -1.70%
2015-12-10 0 18.84 18.80 18.86 18.50 19.08 4,267,000 80,358,208 18.833 17.49 17.45 17.51 17.17 17.71 4,596,308 17.483 -1.26%
2015-12-09 0 19.08 19.00 19.10 18.32 19.28 5,973,417 113,623,531 19.022 17.71 17.64 17.73 17.01 17.90 6,434,418 17.659 1.81%
2015-12-08 0 18.74 18.70 18.76 18.26 18.86 3,950,250 73,547,683 18.619 17.40 17.36 17.42 16.95 17.51 4,255,112 17.285 -0.21%
2015-12-07 0 18.78 18.72 18.80 18.60 18.90 2,894,066 54,246,763 18.744 17.43 17.38 17.45 17.27 17.55 3,117,417 17.401 1.95%
2015-12-04 0 18.42 18.38 18.42 18.22 18.74 4,048,152 74,707,446 18.455 17.10 17.06 17.10 16.91 17.40 4,360,570 17.132 1.21%
2015-12-03 0 18.20 18.18 18.20 17.48 18.30 3,211,081 58,189,340 18.121 16.90 16.88 16.90 16.23 16.99 3,458,898 16.823 4.00%
2015-12-02 0 17.50 17.46 17.50 17.22 17.80 3,470,542 60,363,368 17.393 16.25 16.21 16.25 15.99 16.52 3,738,383 16.147 -1.80%
2015-12-01 0 17.82 17.74 17.84 17.60 18.10 1,700,350 30,223,823 17.775 16.54 16.47 16.56 16.34 16.80 1,831,575 16.502 1.02%
2015-11-30 0 17.64 17.64 17.70 17.52 17.72 2,134,290 37,599,590 17.617 16.38 16.38 16.43 16.26 16.45 2,299,005 16.355 0.46%
2015-11-27 0 17.56 17.50 17.52 17.42 18.78 3,635,000 64,713,713 17.803 16.30 16.25 16.26 16.17 17.43 3,915,533 16.527 -5.08%
2015-11-26 0 18.50 18.48 18.50 18.48 19.04 1,917,000 35,873,182 18.713 17.17 17.16 17.17 17.16 17.68 2,064,945 17.372 -2.73%
2015-11-25 0 19.02 18.92 19.04 18.66 19.10 3,187,789 60,342,581 18.929 17.66 17.56 17.68 17.32 17.73 3,433,808 17.573 1.93%
2015-11-24 0 18.66 18.64 18.66 18.58 18.96 2,063,000 38,582,017 18.702 17.32 17.30 17.32 17.25 17.60 2,222,213 17.362 -1.58%
2015-11-23 0 18.96 18.94 18.96 18.68 19.00 2,008,350 38,039,851 18.941 17.60 17.58 17.60 17.34 17.64 2,163,345 17.584 2.05%
2015-11-20 0 18.58 18.52 18.56 18.40 18.92 3,648,000 67,954,887 18.628 17.25 17.19 17.23 17.08 17.56 3,929,536 17.293 -1.59%
2015-11-19 0 18.88 18.86 18.94 18.62 19.32 6,216,505 117,833,197 18.955 17.53 17.51 17.58 17.29 17.94 6,696,266 17.597 1.40%
2015-11-18 0 18.62 18.66 18.68 18.06 18.84 4,468,425 82,872,430 18.546 17.29 17.32 17.34 16.77 17.49 4,813,278 17.217 2.53%
2015-11-17 0 18.16 18.14 18.16 17.76 18.30 2,017,000 36,698,502 18.195 16.86 16.84 16.86 16.49 16.99 2,172,663 16.891 2.25%
2015-11-16 0 17.76 17.74 17.76 17.58 18.02 2,573,000 45,747,630 17.780 16.49 16.47 16.49 16.32 16.73 2,771,572 16.506 -2.74%
2015-11-13 0 18.26 18.22 18.26 17.60 18.42 3,777,000 68,755,450 18.204 16.95 16.91 16.95 16.34 17.10 4,068,492 16.899 2.58%
2015-11-12 0 17.80 17.80 17.86 17.60 17.96 4,052,000 72,005,218 17.770 16.52 16.52 16.58 16.34 16.67 4,364,715 16.497 -0.11%
2015-11-11 0 17.82 17.80 17.86 17.68 17.96 3,411,742 60,849,209 17.835 16.54 16.52 16.58 16.41 16.67 3,675,045 16.557 -0.34%
2015-11-10 0 17.88 17.88 17.90 17.62 18.18 3,653,000 65,367,863 17.894 16.60 16.60 16.62 16.36 16.88 3,934,922 16.612 -0.56%
2015-11-09 0 17.98 17.96 18.04 17.56 18.20 3,290,242 59,241,862 18.005 16.69 16.67 16.75 16.30 16.90 3,544,168 16.715 0.45%
2015-11-06 0 17.90 17.90 17.96 17.56 17.98 2,650,000 47,199,076 17.811 16.62 16.62 16.67 16.30 16.69 2,854,515 16.535 0.79%
2015-11-05 0 17.76 17.70 17.72 17.26 17.82 1,513,389 26,751,847 17.677 16.49 16.43 16.45 16.02 16.54 1,630,185 16.410 -0.34%
2015-11-04 0 17.82 17.74 17.84 17.52 18.04 3,175,000 56,429,892 17.773 16.54 16.47 16.56 16.26 16.75 3,420,032 16.500 -1.00%
2015-11-03 0 18.00 17.92 18.00 17.68 18.16 1,878,733 33,696,904 17.936 16.71 16.64 16.71 16.41 16.86 2,023,725 16.651 1.69%
2015-11-02 0 17.70 17.70 17.76 17.60 18.40 2,675,222 47,501,231 17.756 16.43 16.43 16.49 16.34 17.08 2,881,683 16.484 -2.53%
2015-10-30 0 18.16 18.10 18.18 17.52 18.46 7,582,831 137,757,203 18.167 16.86 16.80 16.88 16.26 17.14 8,168,039 16.865 4.37%
2015-10-29 0 17.40 17.36 17.40 17.32 18.40 6,019,375 106,452,347 17.685 16.15 16.12 16.15 16.08 17.08 6,483,923 16.418 -3.55%
2015-10-28 0 18.04 18.02 18.04 17.60 18.36 5,153,200 92,859,857 18.020 16.75 16.73 16.75 16.34 17.04 5,550,900 16.729 2.50%
2015-10-27 0 17.60 17.60 17.76 17.54 17.86 3,058,659 54,117,117 17.693 16.34 16.34 16.49 16.28 16.58 3,294,712 16.425 -0.90%
2015-10-26 0 17.76 17.72 17.76 17.66 17.86 2,969,250 52,678,710 17.741 16.49 16.45 16.49 16.39 16.58 3,198,403 16.470 1.60%
2015-10-23 0 17.48 17.46 17.50 17.30 17.70 5,596,333 97,797,790 17.475 16.23 16.21 16.25 16.06 16.43 6,028,232 16.223 0.11%
2015-10-22 0 17.46 17.44 17.48 16.94 17.58 6,163,909 107,107,099 17.377 16.21 16.19 16.23 15.73 16.32 6,639,611 16.132 2.11%
2015-10-20 0 17.10 17.10 17.12 16.88 17.42 7,489,000 128,499,594 17.158 15.87 15.87 15.89 15.67 16.17 8,066,967 15.929 -0.58%
2015-10-19 0 17.20 17.16 17.18 17.02 17.88 6,118,000 106,117,430 17.345 15.97 15.93 15.95 15.80 16.60 6,590,159 16.102 -3.48%
2015-10-16 0 17.82 17.82 17.84 17.64 18.00 5,586,719 99,644,003 17.836 16.54 16.54 16.56 16.38 16.71 6,017,876 16.558 1.25%
2015-10-15 0 17.60 17.60 17.62 17.36 17.88 8,031,015 141,771,954 17.653 16.34 16.34 16.36 16.12 16.60 8,650,812 16.388 2.21%
2015-10-14 0 17.22 17.16 17.26 15.86 17.46 5,475,371 93,271,209 17.035 15.99 15.93 16.02 14.72 16.21 5,897,935 15.814 4.62%
2015-10-13 0 16.46 16.50 16.52 16.34 16.90 5,168,000 85,412,550 16.527 15.28 15.32 15.34 15.17 15.69 5,566,843 15.343 -0.60%
2015-10-12 0 16.56 16.46 16.60 16.40 17.22 7,888,281 131,616,194 16.685 15.37 15.28 15.41 15.23 15.99 8,497,062 15.490 0.24%
2015-10-09 0 16.52 16.50 16.52 16.10 16.54 4,834,800 79,104,759 16.362 15.34 15.32 15.34 14.95 15.35 5,207,928 15.189 1.85%
2015-10-08 0 16.22 16.18 16.20 16.08 16.80 3,343,347 54,704,269 16.362 15.06 15.02 15.04 14.93 15.60 3,601,371 15.190 -2.41%
2015-10-07 0 16.62 16.60 16.62 16.18 16.68 3,559,220 58,651,851 16.479 15.43 15.41 15.43 15.02 15.48 3,833,904 15.298 2.72%
2015-10-06 0 16.18 16.16 16.18 15.60 16.18 3,447,045 55,495,903 16.100 15.02 15.00 15.02 14.48 15.02 3,713,072 14.946 5.06%
2015-10-05 0 15.40 15.40 15.42 15.24 16.10 3,591,639 56,148,212 15.633 14.30 14.30 14.32 14.15 14.95 3,868,825 14.513 -2.90%
2015-10-02 0 15.86 15.80 15.86 15.54 16.50 7,845,539 124,977,567 15.930 14.72 14.67 14.72 14.43 15.32 8,451,022 14.788 3.12%
2015-09-30 0 15.38 15.34 15.36 14.68 15.60 5,677,174 87,020,651 15.328 14.28 14.24 14.26 13.63 14.48 6,115,312 14.230 5.92%
2015-09-29 0 14.52 14.52 14.54 14.16 14.90 3,487,738 50,897,316 14.593 13.48 13.48 13.50 13.15 13.83 3,756,906 13.548 -2.94%
2015-09-25 0 14.96 14.96 14.98 14.80 15.34 1,438,454 21,573,875 14.998 13.89 13.89 13.91 13.74 14.24 1,549,467 13.923 -1.45%
2015-09-24 0 15.18 15.14 15.26 14.94 15.72 5,168,810 78,940,683 15.273 14.09 14.06 14.17 13.87 14.59 5,567,715 14.178 1.07%
2015-09-23 0 15.02 15.00 15.02 14.90 15.48 3,229,000 48,795,170 15.112 13.94 13.93 13.94 13.83 14.37 3,478,199 14.029 -3.72%
2015-09-22 0 15.60 15.58 15.60 15.56 15.80 3,158,850 49,343,885 15.621 14.48 14.46 14.48 14.45 14.67 3,402,636 14.502 -0.89%
2015-09-21 0 15.74 15.72 15.74 15.60 15.90 1,255,000 19,752,060 15.739 14.61 14.59 14.61 14.48 14.76 1,351,855 14.611 0.51%
2015-09-18 0 15.66 15.64 15.80 15.52 15.98 4,124,465 65,190,749 15.806 14.54 14.52 14.67 14.41 14.84 4,442,772 14.673 0.26%
2015-09-17 0 15.62 15.60 15.66 15.20 15.92 8,957,161 140,403,242 15.675 14.50 14.48 14.54 14.11 14.78 9,648,434 14.552 1.56%
2015-09-16 0 15.38 15.38 15.40 14.32 15.40 9,991,830 149,978,102 15.010 14.28 14.28 14.30 13.29 14.30 10,762,954 13.935 7.55%
2015-09-15 0 14.30 14.26 14.28 13.98 14.48 3,501,000 50,150,529 14.325 13.28 13.24 13.26 12.98 13.44 3,771,191 13.298 2.58%
2015-09-14 0 13.94 13.94 13.96 13.94 14.54 3,806,474 53,662,910 14.098 12.94 12.94 12.96 12.94 13.50 4,100,240 13.088 -1.97%
2015-09-11 0 14.22 14.16 14.26 14.04 14.40 3,555,700 50,744,260 14.271 13.20 13.15 13.24 13.03 13.37 3,830,113 13.249 0.85%
2015-09-10 0 14.10 14.04 14.10 13.80 14.42 5,617,000 78,723,260 14.015 13.09 13.03 13.09 12.81 13.39 6,050,494 13.011 -2.35%
2015-09-09 0 14.44 14.44 14.50 13.70 14.50 9,477,036 135,021,122 14.247 13.41 13.41 13.46 12.72 13.46 10,208,430 13.226 4.64%
2015-09-08 0 13.80 13.78 13.92 13.10 13.92 3,260,000 44,061,150 13.516 12.81 12.79 12.92 12.16 12.92 3,511,592 12.547 5.18%
2015-09-07 0 13.12 13.06 13.16 12.98 13.48 3,115,025 41,117,517 13.200 12.18 12.12 12.22 12.05 12.51 3,355,428 12.254 -1.35%
2015-09-04 0 13.30 13.30 13.34 12.86 13.38 5,649,954 74,783,647 13.236 12.35 12.35 12.38 11.94 12.42 6,085,992 12.288 2.31%
2015-09-02 0 13.00 12.98 13.00 12.24 13.32 3,846,816 49,437,724 12.852 12.07 12.05 12.07 11.36 12.37 4,143,696 11.931 -0.76%
2015-09-01 0 13.10 12.94 13.10 12.50 13.34 3,436,364 44,756,707 13.024 12.16 12.01 12.16 11.60 12.38 3,701,567 12.091 1.39%
2015-08-31 0 12.92 12.90 13.00 12.80 13.52 2,750,980 35,616,612 12.947 11.99 11.98 12.07 11.88 12.55 2,963,288 12.019 -1.52%
2015-08-28 0 13.12 13.12 13.14 13.12 14.50 2,696,996 36,177,926 13.414 12.18 12.18 12.20 12.18 13.46 2,905,138 12.453 -5.88%
2015-08-27 0 13.94 13.78 14.04 13.00 14.16 11,783,000 161,852,914 13.736 12.94 12.79 13.03 12.07 13.15 12,692,358 12.752 7.23%
2015-08-26 0 13.00 13.00 13.02 12.08 14.50 16,303,985 213,168,412 13.075 12.07 12.07 12.09 11.21 13.46 17,562,252 12.138 5.52%
2015-08-25 0 12.32 12.30 12.38 11.40 12.38 30,363,339 359,383,993 11.836 11.44 11.42 11.49 10.58 11.49 32,706,642 10.988 0.49%
2015-08-24 0 12.26 12.26 12.28 10.96 12.28 14,114,773 167,930,694 11.898 11.38 11.38 11.40 10.17 11.40 15,204,087 11.045 1.49%
2015-08-21 0 12.08 12.06 12.08 11.70 12.46 7,411,713 89,367,343 12.058 11.21 11.20 11.21 10.86 11.57 7,983,715 11.194 -4.13%
2015-08-20 0 12.60 12.52 12.64 12.32 12.86 10,798,348 136,033,480 12.598 11.70 11.62 11.73 11.44 11.94 11,631,715 11.695 -4.11%
2015-08-19 0 13.14 13.10 13.12 12.72 13.70 10,182,600 134,187,911 13.178 12.20 12.16 12.18 11.81 12.72 10,968,446 12.234 -5.60%
2015-08-18 0 13.92 13.90 13.92 13.88 14.74 6,953,722 99,100,678 14.252 12.92 12.90 12.92 12.89 13.68 7,490,378 13.230 -2.38%
2015-08-17 0 14.26 14.22 14.24 14.22 14.90 2,890,000 41,594,783 14.393 13.24 13.20 13.22 13.20 13.83 3,113,037 13.361 -3.52%
2015-08-14 0 14.78 14.76 14.80 14.62 14.90 1,128,000 16,661,721 14.771 13.72 13.70 13.74 13.57 13.83 1,215,054 13.713 -1.34%
2015-08-13 0 14.98 14.86 14.98 14.50 15.38 4,133,764 61,094,347 14.779 13.91 13.80 13.91 13.46 14.28 4,452,789 13.720 -0.27%
2015-08-12 0 15.02 15.02 15.06 14.60 15.50 5,451,436 81,735,553 14.993 13.94 13.94 13.98 13.55 14.39 5,872,153 13.919 0.13%
2015-08-11 0 15.00 14.98 15.00 14.90 16.06 3,690,800 56,647,956 15.348 13.93 13.91 13.93 13.83 14.91 3,975,639 14.249 -2.60%
2015-08-10 0 15.40 15.38 15.40 14.66 15.66 5,365,400 82,233,534 15.327 14.30 14.28 14.30 13.61 14.54 5,779,477 14.229 4.19%
2015-08-07 0 14.78 14.70 14.80 14.40 14.84 9,520,709 139,293,628 14.631 13.72 13.65 13.74 13.37 13.78 10,255,474 13.582 0.14%
2015-08-06 0 14.76 14.68 14.80 14.56 14.96 9,082,190 133,004,586 14.645 13.70 13.63 13.74 13.52 13.89 9,783,112 13.595 1.79%
2015-08-05 0 14.50 14.50 14.52 14.40 14.90 10,347,800 150,600,272 14.554 13.46 13.46 13.48 13.37 13.83 11,146,396 13.511 -1.63%
2015-08-04 0 14.74 14.70 14.80 14.16 15.24 12,033,226 176,460,008 14.664 13.68 13.65 13.74 13.15 14.15 12,961,895 13.614 -2.77%
2015-08-03 0 15.16 15.14 15.16 15.12 15.80 14,278,892 217,495,131 15.232 14.07 14.06 14.07 14.04 14.67 15,380,871 14.141 1.34%
2015-07-31 0 14.96 14.94 14.96 14.88 15.68 12,473,888 186,817,387 14.977 13.89 13.87 13.89 13.81 14.56 13,436,566 13.904 -4.23%
2015-07-30 0 15.62 15.60 15.62 15.60 16.94 12,215,670 195,806,538 16.029 14.50 14.48 14.50 14.48 15.73 13,158,419 14.881 -8.12%
2015-07-29 0 17.00 16.96 17.00 16.40 17.18 7,201,510 120,758,076 16.768 15.78 15.74 15.78 15.23 15.95 7,757,290 15.567 1.67%
2015-07-28 0 16.72 16.72 16.76 16.10 17.34 5,113,140 85,919,324 16.804 15.52 15.52 15.56 14.95 16.10 5,507,749 15.600 1.83%
2015-07-27 0 16.42 16.40 16.42 16.32 17.30 9,388,750 155,333,774 16.545 15.24 15.23 15.24 15.15 16.06 10,113,331 15.359 -6.28%
2015-07-24 0 17.52 17.44 17.52 17.28 17.58 5,323,816 93,087,126 17.485 16.26 16.19 16.26 16.04 16.32 5,734,684 16.232 -0.23%
2015-07-23 0 17.56 17.54 17.56 17.22 17.74 2,407,000 42,140,370 17.507 16.30 16.28 16.30 15.99 16.47 2,592,761 16.253 0.57%
2015-07-22 0 17.46 17.46 17.48 17.44 18.12 5,125,000 90,261,250 17.612 16.21 16.21 16.23 16.19 16.82 5,520,524 16.350 -3.43%
2015-07-21 0 18.08 18.08 18.12 17.60 18.98 5,930,775 107,484,481 18.123 16.78 16.78 16.82 16.34 17.62 6,388,485 16.825 -3.11%
2015-07-20 0 18.66 18.58 18.66 18.10 19.38 7,506,000 140,471,115 18.715 17.32 17.25 17.32 16.80 17.99 8,085,279 17.374 3.67%
2015-07-17 0 18.00 17.98 18.00 17.60 18.12 7,257,000 129,820,597 17.889 16.71 16.69 16.71 16.34 16.82 7,817,062 16.607 1.93%
2015-07-16 0 17.66 17.60 17.68 16.90 17.74 5,121,400 89,454,435 17.467 16.39 16.34 16.41 15.69 16.47 5,516,646 16.215 3.40%
2015-07-15 0 17.08 17.02 17.10 17.00 17.54 6,933,814 119,379,821 17.217 15.86 15.80 15.87 15.78 16.28 7,468,934 15.984 -1.84%
2015-07-14 0 17.40 17.34 17.40 16.62 17.40 7,976,920 136,208,528 17.075 16.15 16.10 16.15 15.43 16.15 8,592,542 15.852 2.47%
2015-07-13 0 16.98 16.98 17.00 16.22 17.02 6,674,710 112,444,837 16.846 15.76 15.76 15.78 15.06 15.80 7,189,834 15.639 -0.35%
2015-07-10 0 17.04 16.90 17.04 15.44 17.18 19,488,398 317,553,078 16.295 15.82 15.69 15.82 14.33 15.95 20,992,423 15.127 11.81%
2015-07-09 0 15.24 15.24 15.40 13.72 15.48 16,393,381 242,178,876 14.773 14.15 14.15 14.30 12.74 14.37 17,658,547 13.715 8.39%
2015-07-08 0 14.06 14.20 14.24 13.52 14.78 19,991,000 283,808,925 14.197 13.05 13.18 13.22 12.55 13.72 21,533,814 13.180 -1.68%
2015-07-07 0 14.30 14.24 14.30 14.20 15.50 8,384,614 123,096,665 14.681 13.28 13.22 13.28 13.18 14.39 9,031,700 13.629 -4.54%
2015-07-06 0 14.98 14.96 14.98 14.92 17.24 9,250,806 142,379,839 15.391 13.91 13.89 13.91 13.85 16.00 9,964,741 14.288 -11.67%
2015-07-03 0 16.96 16.90 16.96 16.70 17.56 4,323,284 73,175,788 16.926 15.74 15.69 15.74 15.50 16.30 4,656,935 15.713 -0.47%
2015-07-02 0 17.04 17.02 17.04 16.80 17.28 6,565,000 112,055,912 17.069 15.82 15.80 15.82 15.60 16.04 7,071,657 15.846 0.83%
2015-06-30 0 16.90 16.84 16.88 16.50 17.10 6,538,239 109,969,089 16.819 15.69 15.63 15.67 15.32 15.87 7,042,830 15.614 3.81%
2015-06-29 0 16.28 16.26 16.28 16.20 17.70 3,474,000 58,171,230 16.745 15.11 15.10 15.11 15.04 16.43 3,742,107 15.545 -6.44%
2015-06-26 0 17.40 17.38 17.40 17.36 17.98 1,728,252 30,346,245 17.559 16.15 16.13 16.15 16.12 16.69 1,861,631 16.301 -3.12%
2015-06-25 0 17.96 17.92 17.98 17.80 18.12 1,526,105 27,464,233 17.996 16.67 16.64 16.69 16.52 16.82 1,643,883 16.707 0.45%
2015-06-24 0 17.88 17.88 17.90 17.82 18.14 3,511,000 62,841,220 17.898 16.60 16.60 16.62 16.54 16.84 3,781,963 16.616 0.11%
2015-06-23 0 17.86 17.84 17.86 17.40 18.30 3,781,000 67,590,379 17.876 16.58 16.56 16.58 16.15 16.99 4,072,800 16.596 -2.19%
2015-06-22 0 18.26 18.20 18.28 17.34 18.28 7,581,837 135,405,810 17.859 16.95 16.90 16.97 16.10 16.97 8,166,968 16.580 4.94%
2015-06-19 0 17.40 17.30 17.42 17.22 17.58 7,476,074 130,375,563 17.439 16.15 16.06 16.17 15.99 16.32 8,053,043 16.190 0.23%
2015-06-18 0 17.36 17.34 17.36 16.34 17.48 13,246,510 225,299,078 17.008 16.12 16.10 16.12 15.17 16.23 14,268,815 15.790 8.09%
2015-06-17 0 16.06 16.04 16.06 15.90 16.20 3,488,800 55,893,972 16.021 14.91 14.89 14.91 14.76 15.04 3,758,050 14.873 0.88%
2015-06-16 0 15.92 15.80 15.94 15.70 16.36 7,340,000 116,540,003 15.877 14.78 14.67 14.80 14.58 15.19 7,906,468 14.740 -3.28%
2015-06-15 0 16.46 16.40 16.46 16.36 16.88 5,878,493 97,260,911 16.545 15.28 15.23 15.28 15.19 15.67 6,332,168 15.360 -1.44%
2015-06-12 0 16.70 16.70 16.72 16.54 16.96 2,682,458 44,592,340 16.624 15.50 15.50 15.52 15.35 15.74 2,889,478 15.433 -0.24%
2015-06-11 0 16.74 16.72 16.74 16.24 17.00 6,094,900 101,432,972 16.642 15.54 15.52 15.54 15.08 15.78 6,565,276 15.450 2.95%
2015-06-10 0 16.26 16.26 16.28 16.02 16.48 1,946,000 31,571,590 16.224 15.10 15.10 15.11 14.87 15.30 2,096,183 15.061 0.87%
2015-06-09 0 16.12 16.10 16.14 16.00 16.60 3,978,440 64,279,511 16.157 14.97 14.95 14.98 14.85 15.41 4,285,478 14.999 -1.23%
2015-06-08 0 16.32 16.30 16.46 16.20 16.70 2,869,700 46,851,780 16.326 15.15 15.13 15.28 15.04 15.50 3,091,170 15.157 -0.73%
2015-06-05 0 16.44 16.38 16.56 16.34 16.68 3,683,970 60,865,639 16.522 15.26 15.21 15.37 15.17 15.48 3,968,282 15.338 -0.60%
2015-06-04 0 16.54 16.52 16.54 16.50 17.02 2,451,000 40,916,989 16.694 15.35 15.34 15.35 15.32 15.80 2,640,157 15.498 -0.36%
2015-06-03 0 16.60 16.58 16.60 16.50 16.80 4,529,000 75,352,471 16.638 15.41 15.39 15.41 15.32 15.60 4,878,527 15.446 -0.95%
2015-06-02 0 16.76 16.80 16.86 16.64 17.00 2,696,000 45,248,336 16.784 15.56 15.60 15.65 15.45 15.78 2,904,065 15.581 -1.18%
2015-06-01 0 16.96 16.90 17.00 16.84 17.20 3,389,461 57,447,837 16.949 15.74 15.69 15.78 15.63 15.97 3,651,044 15.735 -0.35%
2015-05-29 0 17.02 17.00 17.02 16.70 17.38 5,200,737 88,905,696 17.095 15.80 15.78 15.80 15.50 16.13 5,602,106 15.870 0.71%
2015-05-28 0 16.90 16.88 16.90 16.74 17.16 5,005,000 84,825,772 16.948 15.69 15.67 15.69 15.54 15.93 5,391,263 15.734 -0.59%
2015-05-27 0 17.00 16.90 17.00 16.68 17.50 8,159,000 140,085,843 17.170 15.78 15.69 15.78 15.48 16.25 8,788,674 15.939 -4.17%
2015-05-26 0 17.74 17.64 17.76 17.54 17.96 5,905,736 104,760,954 17.739 16.47 16.38 16.49 16.28 16.67 6,361,514 16.468 2.19%
2015-05-22 0 17.36 17.36 17.48 17.26 18.24 5,439,325 96,254,015 17.696 16.12 16.12 16.23 16.02 16.93 5,859,107 16.428 -3.98%
2015-05-21 0 18.08 18.06 18.08 17.98 18.46 1,856,700 33,500,652 18.043 16.78 16.77 16.78 16.69 17.14 1,999,992 16.750 -1.20%
2015-05-20 0 18.30 18.20 18.30 18.00 18.42 6,991,593 127,577,714 18.247 16.99 16.90 16.99 16.71 17.10 7,531,172 16.940 1.44%
2015-05-19 0 18.04 18.02 18.04 17.16 18.20 9,134,422 162,187,288 17.756 16.75 16.73 16.75 15.93 16.90 9,839,375 16.483 5.07%
2015-05-18 0 17.36 17.30 17.36 16.74 17.56 4,962,000 85,603,564 17.252 15.94 15.88 15.94 15.37 16.12 5,404,091 15.841 0.46%
2015-05-15 0 17.28 17.20 17.30 16.36 17.30 7,249,495 121,836,966 16.806 15.87 15.79 15.88 15.02 15.88 7,895,390 15.431 4.10%
2015-05-14 0 16.60 16.60 16.62 16.40 17.74 13,443,439 225,257,476 16.756 15.24 15.24 15.26 15.06 16.29 14,641,185 15.385 -5.57%
2015-05-13 0 17.58 17.56 17.58 17.16 17.76 9,665,728 169,203,165 17.506 16.14 16.12 16.14 15.76 16.31 10,526,898 16.073 1.15%
2015-05-12 0 17.38 17.34 17.36 17.02 19.94 21,918,961 391,067,016 17.842 15.96 15.92 15.94 15.63 18.31 23,871,836 16.382 -11.33%
2015-05-11 0 19.60 19.60 19.62 19.16 19.76 9,084,000 175,481,082 19.318 18.00 18.00 18.01 17.59 18.14 9,893,341 17.737 2.62%
2015-05-08 0 19.10 19.04 19.10 17.76 19.40 13,069,000 245,148,563 18.758 17.54 17.48 17.54 16.31 17.81 14,233,386 17.223 6.82%
2015-05-07 0 17.88 17.86 17.88 17.60 18.16 6,353,557 113,428,223 17.853 16.42 16.40 16.42 16.16 16.67 6,919,629 16.392 -1.11%
2015-05-06 0 18.08 18.08 18.10 17.46 18.40 9,399,252 170,166,669 18.104 16.60 16.60 16.62 16.03 16.89 10,236,681 16.623 2.61%
2015-05-05 0 17.62 17.62 17.64 17.32 18.28 7,092,000 125,399,722 17.682 16.18 16.18 16.20 15.90 16.78 7,723,863 16.235 0.00%
2015-05-04 0 17.62 17.62 17.64 17.36 17.70 3,435,000 60,504,867 17.614 16.18 16.18 16.20 15.94 16.25 3,741,042 16.173 1.50%
2015-04-30 0 17.36 17.28 17.36 17.28 17.70 5,515,800 96,525,070 17.500 15.94 15.87 15.94 15.87 16.25 6,007,232 16.068 -0.69%
2015-04-29 0 17.48 17.36 17.54 16.86 17.54 4,562,960 78,343,885 17.170 16.05 15.94 16.11 15.48 16.11 4,969,498 15.765 1.75%
2015-04-28 0 17.18 17.14 17.20 17.00 17.46 5,167,000 88,855,365 17.197 15.77 15.74 15.79 15.61 16.03 5,627,355 15.790 2.38%
2015-04-27 0 16.78 16.68 16.76 16.62 16.98 3,543,000 59,375,548 16.759 15.41 15.32 15.39 15.26 15.59 3,858,664 15.388 0.72%
2015-04-24 0 16.66 16.60 16.62 16.50 17.06 4,505,000 75,221,226 16.697 15.30 15.24 15.26 15.15 15.66 4,906,374 15.331 -1.07%
2015-04-23 0 16.84 16.80 16.84 16.66 17.54 5,369,654 91,529,444 17.046 15.46 15.43 15.46 15.30 16.11 5,848,065 15.651 -2.43%
2015-04-22 0 17.26 17.26 17.28 16.92 17.44 8,131,500 140,179,642 17.239 15.85 15.85 15.87 15.54 16.01 8,855,978 15.829 3.98%
2015-04-21 0 16.60 16.56 16.60 16.50 16.84 8,136,800 135,968,085 16.710 15.24 15.21 15.24 15.15 15.46 8,861,750 15.343 4.53%
2015-04-20 0 15.88 15.86 15.90 15.84 16.86 9,043,000 146,739,826 16.227 14.58 14.56 14.60 14.54 15.48 9,848,688 14.899 -3.05%
2015-04-17 0 16.38 16.30 16.44 16.20 17.66 13,355,532 223,414,170 16.728 15.04 14.97 15.10 14.87 16.22 14,545,446 15.360 -6.08%
2015-04-16 0 17.44 17.42 17.48 17.16 17.90 6,693,000 115,843,043 17.308 16.01 15.99 16.05 15.76 16.44 7,289,314 15.892 2.11%
2015-04-15 0 17.08 17.08 17.22 16.90 17.70 5,551,200 96,985,849 17.471 15.68 15.68 15.81 15.52 16.25 6,045,785 16.042 -2.95%
2015-04-14 0 17.60 17.54 17.60 16.82 17.90 7,128,025 125,564,974 17.616 16.16 16.11 16.16 15.44 16.44 7,763,098 16.175 -0.79%
2015-04-13 0 17.74 17.70 17.78 17.42 18.50 16,489,745 293,271,933 17.785 16.29 16.25 16.33 15.99 16.99 17,958,903 16.330 1.03%
2015-04-10 0 17.56 17.46 17.54 16.54 17.80 12,248,000 210,115,034 17.155 16.12 16.03 16.11 15.19 16.34 13,339,238 15.752 3.78%
2015-04-09 0 16.92 16.92 16.98 16.30 18.46 16,234,000 276,941,498 17.059 15.54 15.54 15.59 14.97 16.95 17,680,372 15.664 3.93%
2015-04-08 0 16.28 16.26 16.30 15.50 17.98 20,609,211 344,928,502 16.737 14.95 14.93 14.97 14.23 16.51 22,445,394 15.367 9.12%
2015-04-02 0 14.92 14.86 14.88 14.04 15.08 11,050,000 163,278,876 14.776 13.70 13.64 13.66 12.89 13.85 12,034,502 13.568 7.03%
2015-04-01 0 13.94 13.92 14.02 13.72 14.22 10,798,398 150,696,373 13.955 12.80 12.78 12.87 12.60 13.06 11,760,484 12.814 -1.13%
2015-03-31 0 14.10 14.10 14.12 13.66 14.12 6,963,464 96,622,868 13.876 12.95 12.95 12.96 12.54 12.96 7,583,875 12.741 3.52%
2015-03-30 0 13.62 13.60 13.68 13.08 14.00 7,673,318 104,190,014 13.578 12.51 12.49 12.56 12.01 12.85 8,356,974 12.467 -2.44%
2015-03-27 0 13.96 13.94 14.00 13.26 14.00 6,913,273 94,609,185 13.685 12.82 12.80 12.85 12.18 12.85 7,529,213 12.566 2.95%
2015-03-26 0 13.56 13.58 13.70 13.40 14.32 13,503,081 186,665,699 13.824 12.45 12.47 12.58 12.30 13.15 14,706,141 12.693 -6.35%
2015-03-25 0 14.48 14.46 14.52 14.26 14.62 4,032,826 58,384,146 14.477 13.30 13.28 13.33 13.09 13.42 4,392,132 13.293 0.14%
2015-03-24 0 14.46 14.44 14.46 14.32 14.70 4,220,218 61,091,223 14.476 13.28 13.26 13.28 13.15 13.50 4,596,219 13.292 -0.96%
2015-03-23 0 14.60 14.60 14.62 14.48 14.90 2,780,300 40,551,192 14.585 13.41 13.41 13.42 13.30 13.68 3,028,011 13.392 -0.14%
2015-03-20 0 14.62 14.62 14.70 14.60 15.18 4,702,000 69,214,292 14.720 13.42 13.42 13.50 13.41 13.94 5,120,926 13.516 -2.79%
2015-03-19 0 15.04 14.98 15.04 14.46 15.08 5,682,545 84,317,828 14.838 13.81 13.75 13.81 13.28 13.85 6,188,833 13.624 3.72%
2015-03-18 0 14.50 14.48 14.50 13.94 14.62 8,169,500 118,075,425 14.453 13.31 13.30 13.31 12.80 13.42 8,897,364 13.271 2.11%
2015-03-17 0 14.20 14.18 14.20 13.90 14.30 6,330,500 88,906,850 14.044 13.04 13.02 13.04 12.76 13.13 6,894,517 12.895 -0.70%
2015-03-16 0 14.30 14.32 14.34 13.96 14.52 6,747,931 96,688,051 14.329 13.13 13.15 13.17 12.82 13.33 7,349,140 13.156 -0.83%
2015-03-13 0 14.42 14.44 14.48 14.32 14.90 8,089,545 117,597,744 14.537 13.24 13.26 13.30 13.15 13.68 8,810,285 13.348 -0.96%
2015-03-12 0 14.56 14.50 14.56 14.10 14.58 14,354,970 206,738,556 14.402 13.37 13.31 13.37 12.95 13.39 15,633,929 13.224 4.90%
2015-03-11 0 13.88 13.80 13.86 13.26 13.96 11,649,597 159,485,448 13.690 12.74 12.67 12.73 12.18 12.82 12,687,521 12.570 3.12%
2015-03-10 0 13.46 13.46 13.48 12.62 13.66 9,672,000 128,549,233 13.291 12.36 12.36 12.38 11.59 12.54 10,533,729 12.204 4.50%
2015-03-09 0 12.88 12.86 12.88 12.50 12.90 3,188,578 40,760,981 12.783 11.83 11.81 11.83 11.48 11.84 3,472,665 11.738 0.94%
2015-03-06 0 12.76 12.76 12.84 12.40 12.84 2,980,275 37,863,510 12.705 11.72 11.72 11.79 11.39 11.79 3,245,803 11.665 1.92%
2015-03-05 0 12.52 12.50 12.52 12.48 12.72 2,430,000 30,625,850 12.603 11.50 11.48 11.50 11.46 11.68 2,646,501 11.572 -0.16%
2015-03-04 0 12.54 12.50 12.52 12.32 12.60 1,996,000 24,924,040 12.487 11.51 11.48 11.50 11.31 11.57 2,173,834 11.465 0.16%
2015-03-03 0 12.52 12.50 12.52 12.44 12.74 3,446,845 43,126,853 12.512 11.50 11.48 11.50 11.42 11.70 3,753,942 11.488 -1.73%
2015-03-02 0 12.74 12.72 12.74 12.36 12.94 4,845,600 61,415,938 12.675 11.70 11.68 11.70 11.35 11.88 5,277,320 11.638 -0.62%
2015-02-27 0 12.82 12.84 12.86 12.80 13.20 1,418,940 18,414,643 12.978 11.77 11.79 11.81 11.75 12.12 1,545,361 11.916 -0.77%
2015-02-26 0 12.92 12.90 12.92 12.74 13.16 4,869,735 63,223,774 12.983 11.86 11.84 11.86 11.70 12.08 5,303,605 11.921 0.94%
2015-02-25 0 12.80 12.74 12.80 12.22 12.86 4,050,830 51,180,695 12.635 11.75 11.70 11.75 11.22 11.81 4,411,740 11.601 3.56%
2015-02-24 0 12.36 12.34 12.38 11.94 12.48 3,360,410 40,811,379 12.145 11.35 11.33 11.37 10.96 11.46 3,659,807 11.151 0.82%
2015-02-23 0 12.26 12.22 12.30 11.98 12.30 1,227,050 14,980,980 12.209 11.26 11.22 11.29 11.00 11.29 1,336,374 11.210 -0.33%
2015-02-18 0 12.30 12.24 12.30 12.00 12.34 2,699,000 32,819,448 12.160 11.29 11.24 11.29 11.02 11.33 2,939,468 11.165 0.99%
2015-02-17 0 12.18 12.16 12.22 12.10 12.40 5,447,245 66,532,921 12.214 11.18 11.17 11.22 11.11 11.39 5,932,569 11.215 -2.87%
2015-02-16 0 12.54 12.50 12.54 11.48 12.56 9,424,745 114,779,082 12.179 11.51 11.48 11.51 10.54 11.53 10,264,445 11.182 7.00%
2015-02-13 0 11.72 11.72 11.80 11.20 11.82 8,393,270 97,537,639 11.621 10.76 10.76 10.83 10.28 10.85 9,141,070 10.670 7.72%
2015-02-12 0 10.88 10.86 10.90 10.56 10.92 2,555,726 27,635,380 10.813 9.990 9.972 10.01 9.696 10.03 2,783,429 9.9285 0.93%
2015-02-11 0 10.78 10.72 10.80 10.40 10.80 3,631,000 38,618,824 10.636 9.898 9.843 9.916 9.549 9.916 3,954,505 9.7658 3.65%
2015-02-10 0 10.40 10.40 10.42 10.38 11.16 7,291,000 76,771,910 10.530 9.549 9.549 9.568 9.531 10.25 7,940,593 9.6683 -4.41%
2015-02-09 0 10.88 10.88 10.90 10.66 10.94 2,453,750 26,563,865 10.826 9.990 9.990 10.01 9.788 10.05 2,672,367 9.9402 -0.37%
2015-02-06 0 10.92 10.90 10.94 10.82 11.10 5,826,969 63,657,432 10.925 10.03 10.01 10.05 9.935 10.19 6,346,124 10.031 0.55%
2015-02-05 0 10.86 10.84 10.86 10.84 11.48 4,191,439 46,324,160 11.052 9.972 9.953 9.972 9.953 10.54 4,564,876 10.148 -4.57%
2015-02-04 0 11.38 11.36 11.40 11.26 11.76 5,447,586 62,054,689 11.391 10.45 10.43 10.47 10.34 10.80 5,932,940 10.459 -0.35%
2015-02-03 0 11.42 11.40 11.42 11.24 11.56 6,538,204 74,252,309 11.357 10.49 10.47 10.49 10.32 10.61 7,120,727 10.428 -0.52%
2015-02-02 0 11.48 11.46 11.48 11.44 11.90 5,090,543 58,749,922 11.541 10.54 10.52 10.54 10.50 10.93 5,544,086 10.597 -3.20%
2015-01-30 0 11.86 11.84 11.86 11.70 12.10 1,816,468 21,542,003 11.859 10.89 10.87 10.89 10.74 11.11 1,978,307 10.889 0.00%
2015-01-29 0 11.86 11.86 11.88 11.78 12.00 1,763,700 20,958,846 11.884 10.89 10.89 10.91 10.82 11.02 1,920,837 10.911 -2.63%
2015-01-28 0 12.18 12.12 12.16 11.68 12.22 5,265,600 63,243,899 12.011 11.18 11.13 11.17 10.72 11.22 5,734,740 11.028 -0.65%
2015-01-27 0 12.26 12.24 12.28 12.06 12.36 5,940,790 72,490,259 12.202 11.26 11.24 11.28 11.07 11.35 6,470,086 11.204 0.49%
2015-01-26 0 12.20 12.18 12.22 11.50 12.30 8,298,562 98,969,011 11.926 11.20 11.18 11.22 10.56 11.29 9,037,924 10.950 5.17%
2015-01-23 0 11.60 11.50 11.60 11.08 11.60 2,518,248 28,684,629 11.391 10.65 10.56 10.65 10.17 10.65 2,742,612 10.459 1.22%
2015-01-22 0 11.46 11.46 11.48 11.26 11.58 4,983,062 56,886,524 11.416 10.52 10.52 10.54 10.34 10.63 5,427,029 10.482 1.42%
2015-01-21 0 11.30 11.30 11.32 11.24 11.60 6,418,000 72,522,180 11.300 10.38 10.38 10.39 10.32 10.65 6,989,813 10.375 -1.05%
2015-01-20 0 11.42 11.40 11.42 11.28 11.52 2,442,004 27,855,085 11.407 10.49 10.47 10.49 10.36 10.58 2,659,575 10.474 -0.52%
2015-01-19 0 11.48 11.44 11.48 11.22 11.56 6,655,004 75,591,284 11.359 10.54 10.50 10.54 10.30 10.61 7,247,933 10.429 -0.69%
2015-01-16 0 11.56 11.56 11.58 11.40 11.62 6,818,090 78,473,550 11.510 10.61 10.61 10.63 10.47 10.67 7,425,549 10.568 0.87%
2015-01-15 0 11.46 11.44 11.46 10.96 11.50 7,956,580 88,843,204 11.166 10.52 10.50 10.52 10.06 10.56 8,665,473 10.253 3.06%
2015-01-14 0 11.12 11.10 11.12 10.80 11.22 10,101,090 111,272,943 11.016 10.21 10.19 10.21 9.916 10.30 11,001,049 10.115 2.58%
2015-01-13 0 10.84 10.82 10.84 10.78 11.24 10,800,193 118,026,722 10.928 9.953 9.935 9.953 9.898 10.32 11,762,439 10.034 -4.41%
2015-01-12 0 11.34 11.30 11.36 11.14 11.58 6,523,000 74,255,131 11.384 10.41 10.38 10.43 10.23 10.63 7,104,168 10.452 0.71%
2015-01-09 0 11.26 11.24 11.26 10.92 11.84 23,661,126 269,559,685 11.393 10.34 10.32 10.34 10.03 10.87 25,769,220 10.461 -4.09%
2015-01-08 0 11.74 11.72 11.74 11.70 12.72 15,308,355 182,459,904 11.919 10.78 10.76 10.78 10.74 11.68 16,672,257 10.944 -6.68%
2015-01-07 0 12.58 12.52 12.54 12.52 13.20 6,298,578 80,724,111 12.816 11.55 11.50 11.51 11.50 12.12 6,859,751 11.768 -4.55%
2015-01-06 0 13.18 13.16 13.20 13.06 13.36 1,268,272 16,723,846 13.186 12.10 12.08 12.12 11.99 12.27 1,381,269 12.108 -1.05%
2015-01-05 0 13.32 13.30 13.34 12.98 13.46 2,856,300 38,007,438 13.307 12.23 12.21 12.25 11.92 12.36 3,110,783 12.218 0.91%
2015-01-02 0 13.20 13.20 13.24 13.02 13.56 852,400 11,260,850 13.211 12.12 12.12 12.16 11.95 12.45 928,345 12.130 -1.35%
2014-12-31 0 13.38 13.34 13.38 12.74 13.44 2,606,600 34,605,673 13.276 12.29 12.25 12.29 11.70 12.34 2,838,836 12.190 4.21%
2014-12-30 0 12.84 12.80 12.84 12.70 13.00 3,762,242 48,061,450 12.775 11.79 11.75 11.79 11.66 11.94 4,097,440 11.730 -1.83%
2014-12-29 0 13.08 13.00 13.06 11.58 13.18 3,890,650 50,094,668 12.876 12.01 11.94 11.99 10.63 12.10 4,237,288 11.822 1.87%
2014-12-24 0 12.84 12.82 12.90 12.74 13.24 6,314,604 81,213,236 12.861 11.79 11.77 11.84 11.70 12.16 6,877,205 11.809 -1.83%
2014-12-23 0 13.08 13.06 13.08 13.04 13.30 3,494,000 45,730,602 13.088 12.01 11.99 12.01 11.97 12.21 3,805,299 12.018 -0.46%
2014-12-22 0 13.14 13.12 13.14 12.96 13.52 5,322,256 69,803,604 13.115 12.07 12.05 12.07 11.90 12.41 5,796,444 12.042 -2.09%
2014-12-19 0 13.42 13.40 13.42 13.40 14.48 4,987,210 67,691,283 13.573 12.32 12.30 12.32 12.30 13.30 5,431,547 12.463 -4.14%
2014-12-18 0 14.00 13.96 14.02 13.90 14.50 4,456,200 63,279,534 14.200 12.85 12.82 12.87 12.76 13.31 4,853,226 13.039 2.94%
2014-12-17 0 13.60 13.56 13.62 13.50 13.92 3,954,000 53,859,560 13.622 12.49 12.45 12.51 12.40 12.78 4,306,283 12.507 -2.86%
2014-12-16 0 14.00 14.00 14.04 13.60 14.04 3,235,821 45,153,469 13.954 12.85 12.85 12.89 12.49 12.89 3,524,117 12.813 2.04%
2014-12-15 0 13.72 13.72 13.78 13.42 13.92 1,953,610 26,796,823 13.717 12.60 12.60 12.65 12.32 12.78 2,127,667 12.594 1.48%
2014-12-12 0 13.52 13.50 13.52 13.50 14.08 2,763,000 37,776,400 13.672 12.41 12.40 12.41 12.40 12.93 3,009,170 12.554 -3.15%
2014-12-11 0 13.96 13.96 13.98 13.56 14.02 4,157,783 57,496,632 13.829 12.82 12.82 12.84 12.45 12.87 4,528,222 12.697 2.20%
2014-12-10 0 13.66 13.64 13.72 13.40 13.90 6,906,391 94,373,842 13.665 12.54 12.52 12.60 12.30 12.76 7,521,718 12.547 3.17%
2014-12-09 0 13.24 13.22 13.24 13.10 13.50 2,166,000 28,637,800 13.222 12.16 12.14 12.16 12.03 12.40 2,358,980 12.140 -1.78%
2014-12-08 0 13.48 13.48 13.50 13.34 13.94 2,513,000 33,911,070 13.494 12.38 12.38 12.40 12.25 12.80 2,736,896 12.390 -0.15%
2014-12-05 0 13.50 13.48 13.50 12.96 13.52 4,183,514 55,850,889 13.350 12.40 12.38 12.40 11.90 12.41 4,556,245 12.258 1.66%
2014-12-04 0 13.28 13.26 13.28 13.00 13.42 4,314,500 57,331,505 13.288 12.19 12.18 12.19 11.94 12.32 4,698,901 12.201 3.11%
2014-12-03 0 12.88 12.84 12.90 12.78 13.64 14,245,979 184,507,424 12.952 11.83 11.79 11.84 11.73 12.52 15,515,228 11.892 -4.45%
2014-12-02 0 13.48 13.48 13.60 13.42 13.88 5,859,176 79,651,325 13.594 12.38 12.38 12.49 12.32 12.74 6,381,201 12.482 -3.02%
2014-12-01 0 13.90 13.86 13.92 13.70 14.16 4,215,000 58,762,814 13.941 12.76 12.73 12.78 12.58 13.00 4,590,536 12.801 1.46%
2014-11-28 0 13.70 13.68 13.70 13.66 14.22 3,570,000 49,192,390 13.779 12.58 12.56 12.58 12.54 13.06 3,888,070 12.652 -2.14%
2014-11-27 0 14.00 13.96 14.00 13.90 14.22 1,890,000 26,546,300 14.046 12.85 12.82 12.85 12.76 13.06 2,058,390 12.897 -0.28%
2014-11-26 0 14.04 14.00 14.08 13.70 14.18 2,766,145 38,681,160 13.984 12.89 12.85 12.93 12.58 13.02 3,012,595 12.840 1.30%
2014-11-25 0 13.86 13.82 13.96 13.78 14.08 2,701,820 37,568,641 13.905 12.73 12.69 12.82 12.65 12.93 2,942,539 12.767 0.29%
2014-11-24 0 13.82 13.82 13.86 13.78 14.30 4,353,903 60,957,147 14.001 12.69 12.69 12.73 12.65 13.13 4,741,815 12.855 -1.14%
2014-11-21 0 13.98 13.96 13.98 13.42 14.32 9,884,127 138,009,772 13.963 12.84 12.82 12.84 12.32 13.15 10,764,756 12.821 4.17%
2014-11-20 0 13.42 13.40 13.42 13.00 13.64 7,875,806 104,993,989 13.331 12.32 12.30 12.32 11.94 12.52 8,577,503 12.241 1.67%
2014-11-19 0 13.20 13.18 13.22 12.90 13.26 8,198,000 107,198,572 13.076 12.12 12.10 12.14 11.84 12.18 8,928,403 12.006 2.96%
2014-11-18 0 12.82 12.76 12.80 12.56 13.18 7,143,817 91,419,534 12.797 11.77 11.72 11.75 11.53 12.10 7,780,297 11.750 -3.32%
2014-11-17 0 13.26 13.24 13.26 13.24 13.90 1,689,000 22,762,498 13.477 12.18 12.16 12.18 12.16 12.76 1,839,482 12.374 -3.21%
2014-11-14 0 13.70 13.58 13.70 13.44 13.74 4,188,500 56,870,380 13.578 12.58 12.47 12.58 12.34 12.62 4,561,675 12.467 2.54%
2014-11-13 0 13.36 13.34 13.38 13.24 14.10 6,329,890 86,121,090 13.606 12.27 12.25 12.29 12.16 12.95 6,893,853 12.492 -3.88%
2014-11-12 0 13.90 13.90 13.92 13.68 14.24 6,062,000 83,658,218 13.800 12.76 12.76 12.78 12.56 13.08 6,602,095 12.671 0.43%
2014-11-11 0 13.84 13.86 13.88 13.60 13.88 8,297,504 113,674,473 13.700 12.71 12.73 12.74 12.49 12.74 9,036,772 12.579 1.62%
2014-11-10 0 13.62 13.60 13.62 13.36 13.70 3,184,500 43,083,290 13.529 12.51 12.49 12.51 12.27 12.58 3,468,224 12.422 1.95%
2014-11-07 0 13.36 13.36 13.38 13.12 13.72 2,981,830 40,041,495 13.429 12.27 12.27 12.29 12.05 12.60 3,247,497 12.330 0.91%
2014-11-06 0 13.24 13.20 13.24 12.94 13.50 4,279,000 56,095,115 13.109 12.16 12.12 12.16 11.88 12.40 4,660,239 12.037 -1.05%
2014-11-05 0 13.38 13.36 13.38 12.68 13.46 9,454,116 124,015,790 13.118 12.29 12.27 12.29 11.64 12.36 10,296,433 12.045 5.19%
2014-11-04 0 12.72 12.66 12.76 12.50 12.76 3,887,000 49,194,104 12.656 11.68 11.62 11.72 11.48 11.72 4,233,313 11.621 1.27%
2014-11-03 0 12.56 12.54 12.58 12.52 12.94 7,966,477 100,845,682 12.659 11.53 11.51 11.55 11.50 11.88 8,676,252 11.623 0.32%
2014-10-31 0 12.52 12.52 12.56 12.50 12.86 4,951,446 62,508,310 12.624 11.50 11.50 11.53 11.48 11.81 5,392,596 11.592 -0.95%
2014-10-30 0 12.64 12.62 12.64 12.58 13.02 5,282,200 67,126,848 12.708 11.61 11.59 11.61 11.55 11.95 5,752,819 11.669 -2.17%
2014-10-29 0 12.92 12.88 12.92 12.84 13.30 2,647,520 34,266,783 12.943 11.86 11.83 11.86 11.79 12.21 2,883,401 11.884 -1.82%
2014-10-28 0 13.16 13.14 13.16 12.70 13.38 4,308,066 56,300,143 13.069 12.08 12.07 12.08 11.66 12.29 4,691,894 11.999 -0.15%
2014-10-27 0 13.18 13.16 13.18 12.64 13.24 4,327,600 56,101,278 12.964 12.10 12.08 12.10 11.61 12.16 4,713,169 11.903 4.27%
2014-10-24 0 12.64 12.52 12.64 12.48 12.90 3,949,630 49,628,865 12.565 11.61 11.50 11.61 11.46 11.84 4,301,523 11.538 0.48%
2014-10-23 0 12.58 12.56 12.58 12.56 12.94 6,236,300 78,970,830 12.663 11.55 11.53 11.55 11.53 11.88 6,791,925 11.627 -2.18%
2014-10-22 0 12.86 12.86 12.88 12.22 13.18 9,175,000 118,871,730 12.956 11.81 11.81 11.83 11.22 12.10 9,992,449 11.896 3.21%
2014-10-21 0 12.46 12.44 12.46 12.44 13.60 6,763,630 86,256,032 12.753 11.44 11.42 11.44 11.42 12.49 7,366,237 11.710 -6.17%
2014-10-20 0 13.28 13.24 13.28 13.02 13.80 1,986,000 26,398,070 13.292 12.19 12.16 12.19 11.95 12.67 2,162,943 12.205 0.15%
2014-10-17 0 13.26 13.24 13.26 12.74 13.26 6,304,000 82,432,958 13.076 12.18 12.16 12.18 11.70 12.18 6,865,656 12.007 4.25%
2014-10-16 0 12.72 12.72 12.74 11.88 13.26 16,709,996 209,308,637 12.526 11.68 11.68 11.70 10.91 12.18 18,198,777 11.501 8.16%
2014-10-15 0 11.76 11.76 11.78 11.72 12.10 8,852,546 104,213,804 11.772 10.80 10.80 10.82 10.76 11.11 9,641,266 10.809 -2.00%
2014-10-14 0 12.00 12.00 12.02 11.62 12.08 4,007,000 47,676,200 11.898 11.02 11.02 11.04 10.67 11.09 4,364,005 10.925 1.01%
2014-10-13 0 11.88 11.82 11.90 11.64 12.18 7,451,900 89,175,261 11.967 10.91 10.85 10.93 10.69 11.18 8,115,829 10.988 1.02%
2014-10-10 0 11.76 11.70 11.80 11.60 12.28 4,953,705 58,362,910 11.782 10.80 10.74 10.83 10.65 11.28 5,395,057 10.818 -4.70%
2014-10-09 0 12.34 12.30 12.32 12.26 12.52 2,228,000 27,526,473 12.355 11.33 11.29 11.31 11.26 11.50 2,426,504 11.344 0.00%
2014-10-08 0 12.34 12.34 12.36 12.12 12.40 5,487,000 67,469,040 12.296 11.33 11.33 11.35 11.13 11.39 5,975,866 11.290 -1.12%
2014-10-07 0 12.48 12.46 12.48 12.18 12.92 9,078,000 114,018,282 12.560 11.46 11.44 11.46 11.18 11.86 9,886,807 11.532 -1.89%
2014-10-06 0 12.72 12.70 12.72 12.30 13.04 7,816,208 100,454,823 12.852 11.68 11.66 11.68 11.29 11.97 8,512,595 11.801 3.92%
2014-10-03 0 12.24 12.24 12.28 11.14 12.36 10,014,824 118,827,215 11.865 11.24 11.24 11.28 10.23 11.35 10,907,097 10.894 6.25%
2014-09-30 0 11.52 11.50 11.52 11.34 11.78 5,528,500 64,016,030 11.579 10.58 10.56 10.58 10.41 10.82 6,021,063 10.632 0.17%
2014-09-29 0 11.50 11.48 11.50 11.44 12.00 11,284,900 131,589,529 11.661 10.56 10.54 10.56 10.50 11.02 12,290,331 10.707 -1.03%
2014-09-26 0 11.62 11.56 11.64 11.30 12.00 12,553,175 146,124,900 11.641 10.67 10.61 10.69 10.38 11.02 13,671,603 10.688 -2.84%
2014-09-25 0 11.96 11.96 11.98 11.42 12.22 15,617,500 185,718,776 11.892 10.98 10.98 11.00 10.49 11.22 17,008,945 10.919 5.28%
2014-09-24 0 11.36 11.34 11.36 10.96 11.42 9,657,000 109,599,603 11.349 10.43 10.41 10.43 10.06 10.49 10,517,393 10.421 2.53%
2014-09-23 0 11.08 11.08 11.10 10.70 11.10 8,685,896 95,124,939 10.952 10.17 10.17 10.19 9.825 10.19 9,459,768 10.056 2.59%
2014-09-22 0 10.80 10.78 10.82 10.64 10.90 6,636,000 71,689,140 10.803 9.916 9.898 9.935 9.770 10.01 7,227,236 9.9193 0.37%
2014-09-19 0 10.76 10.72 10.78 10.60 10.84 9,119,000 97,535,563 10.696 9.880 9.843 9.898 9.733 9.953 9,931,459 9.8209 2.48%
2014-09-18 0 10.50 10.50 10.52 10.20 10.56 5,590,000 58,337,846 10.436 9.641 9.641 9.659 9.366 9.696 6,088,042 9.5824 3.14%
2014-09-17 0 10.18 10.16 10.22 9.900 10.24 4,593,000 46,568,605 10.139 9.347 9.329 9.384 9.090 9.402 5,002,214 9.3096 1.60%
2014-09-16 0 10.02 10.00 10.02 9.820 10.20 3,780,000 37,790,535 9.9975 9.200 9.182 9.200 9.017 9.366 4,116,780 9.1796 -1.76%
2014-09-15 0 10.20 10.18 10.20 10.00 10.28 4,213,000 42,761,721 10.150 9.366 9.347 9.366 9.182 9.439 4,588,358 9.3196 -0.78%
2014-09-12 0 10.28 10.22 10.26 10.24 10.70 6,667,310 69,875,997 10.480 9.439 9.384 9.421 9.402 9.825 7,261,336 9.6230 -4.10%
2014-09-11 0 10.72 10.70 10.72 10.70 11.10 4,026,000 43,709,860 10.857 9.843 9.825 9.843 9.825 10.19 4,384,697 9.9687 -1.47%
2014-09-10 0 10.88 10.84 10.86 10.66 10.98 3,710,000 40,294,810 10.861 9.990 9.953 9.972 9.788 10.08 4,040,543 9.9726 -0.37%
2014-09-08 0 10.92 10.92 10.94 10.60 10.94 2,037,000 22,059,640 10.830 10.03 10.03 10.05 9.733 10.05 2,218,487 9.9436 2.06%
2014-09-05 0 10.70 10.70 10.78 10.58 10.88 2,929,000 31,458,500 10.740 9.825 9.825 9.898 9.714 9.990 3,189,960 9.8617 0.38%
2014-09-04 0 10.66 10.64 10.66 10.54 10.82 4,966,000 52,962,880 10.665 9.788 9.770 9.788 9.678 9.935 5,408,447 9.7926 -0.19%
2014-09-03 0 10.68 10.68 10.70 10.54 10.82 6,854,000 73,274,997 10.691 9.806 9.806 9.825 9.678 9.935 7,464,659 9.8163 -0.93%
2014-09-02 0 10.78 10.78 10.80 10.70 10.92 2,901,000 31,342,340 10.804 9.898 9.898 9.916 9.825 10.03 3,159,465 9.9201 0.37%
2014-09-01 0 10.74 10.66 10.74 10.50 10.78 5,976,000 63,814,900 10.679 9.861 9.788 9.861 9.641 9.898 6,508,433 9.8050 1.70%
2014-08-29 0 10.56 10.50 10.58 10.30 10.60 4,249,000 44,454,430 10.462 9.696 9.641 9.714 9.457 9.733 4,627,566 9.6064 2.33%
2014-08-28 0 10.32 10.28 10.34 10.28 10.64 6,160,000 64,045,320 10.397 9.476 9.439 9.494 9.439 9.770 6,708,827 9.5464 -3.55%
2014-08-27 0 10.70 10.64 10.70 10.58 10.80 3,873,000 41,336,800 10.673 9.825 9.770 9.825 9.714 9.916 4,218,066 9.7999 0.94%
2014-08-26 0 10.60 10.60 10.62 10.54 10.94 6,844,000 72,852,320 10.645 9.733 9.733 9.751 9.678 10.05 7,453,768 9.7739 -3.11%
2014-08-25 0 10.94 10.90 10.92 10.62 11.12 6,239,000 67,657,830 10.844 10.05 10.01 10.03 9.751 10.21 6,794,865 9.9572 2.63%
2014-08-22 0 10.66 10.64 10.70 10.60 10.94 7,907,000 84,553,660 10.694 9.788 9.770 9.825 9.733 10.05 8,611,476 9.8187 -1.84%
2014-08-21 0 10.86 10.90 10.92 10.80 11.02 4,616,000 50,388,270 10.916 9.972 10.01 10.03 9.916 10.12 5,027,264 10.023 0.18%
2014-08-20 0 10.84 10.84 10.88 10.78 11.14 6,099,600 66,309,244 10.871 9.953 9.953 9.990 9.898 10.23 6,643,045 9.9818 -1.63%
2014-08-19 0 11.02 11.00 11.02 10.60 11.06 18,764,000 204,138,633 10.879 10.12 10.10 10.12 9.733 10.16 20,435,783 9.9893 3.77%
2014-08-18 0 10.62 10.62 10.64 9.880 10.66 17,892,000 185,855,334 10.388 9.751 9.751 9.770 9.072 9.788 19,486,092 9.5378 9.03%
2014-08-15 0 9.740 9.710 9.740 9.650 10.28 12,772,000 126,625,227 9.9143 8.943 8.916 8.943 8.861 9.439 13,909,924 9.1032 -2.79%
2014-08-14 0 10.02 10.02 10.04 9.940 10.46 8,356,000 84,138,222 10.069 9.200 9.200 9.219 9.127 9.604 9,100,480 9.2455 -4.21%
2014-08-13 0 10.46 10.42 10.48 9.480 10.60 17,552,550 176,804,697 10.073 9.604 9.568 9.623 8.704 9.733 19,116,399 9.2488 11.28%
2014-08-12 0 9.400 9.400 9.420 9.320 9.710 9,176,000 87,094,530 9.4916 8.631 8.631 8.649 8.558 8.916 9,993,538 8.7151 -2.99%
2014-08-11 0 9.690 9.680 9.690 9.510 9.730 7,962,660 76,480,011 9.6048 8.897 8.888 8.897 8.732 8.934 8,672,095 8.8191 2.00%
2014-08-08 0 9.500 9.510 9.540 9.500 9.790 6,808,000 65,331,885 9.5963 8.723 8.732 8.760 8.723 8.989 7,414,560 8.8113 -3.06%
2014-08-07 0 9.800 9.760 9.800 9.720 10.06 4,985,850 48,917,449 9.8113 8.998 8.962 8.998 8.925 9.237 5,430,065 9.0086 -3.35%
2014-08-06 0 10.14 10.10 10.14 9.880 10.20 3,505,119 35,176,581 10.036 9.310 9.274 9.310 9.072 9.366 3,817,408 9.2148 0.40%
2014-08-05 0 10.10 10.08 10.12 9.800 10.16 6,142,000 61,539,668 10.020 9.274 9.255 9.292 8.998 9.329 6,689,223 9.1998 2.85%
2014-08-04 0 9.820 9.820 9.850 9.560 9.920 15,333,246 148,772,910 9.7026 9.017 9.017 9.044 8.778 9.108 16,699,365 8.9089 0.41%
2014-08-01 0 9.780 9.770 9.780 9.710 10.28 16,567,000 163,959,758 9.8968 8.980 8.971 8.980 8.916 9.439 18,043,041 9.0871 -4.68%
2014-07-31 0 10.26 10.22 10.26 10.10 10.80 16,932,379 174,283,183 10.293 9.421 9.384 9.421 9.274 9.916 18,440,973 9.4509 -3.75%
2014-07-30 0 10.66 10.66 10.68 10.38 10.90 6,486,000 68,895,350 10.622 9.788 9.788 9.806 9.531 10.01 7,063,872 9.7532 -0.37%
2014-07-29 0 10.70 10.70 10.76 10.54 11.10 8,206,739 88,876,162 10.830 9.825 9.825 9.880 9.678 10.19 8,937,920 9.9437 -3.43%
2014-07-28 0 11.08 11.00 11.12 10.92 11.20 3,805,000 41,899,560 11.012 10.17 10.10 10.21 10.03 10.28 4,144,007 10.111 1.09%
2014-07-25 0 10.96 10.96 11.02 10.84 11.18 4,951,000 54,381,261 10.984 10.06 10.06 10.12 9.953 10.27 5,392,111 10.085 0.18%
2014-07-24 0 10.94 10.92 11.00 10.90 11.26 7,953,948 87,510,647 11.002 10.05 10.03 10.10 10.01 10.34 8,662,607 10.102 -0.55%
2014-07-23 0 11.00 10.98 11.00 10.98 11.40 5,518,000 61,509,144 11.147 10.10 10.08 10.10 10.08 10.47 6,009,628 10.235 -3.68%
2014-07-22 0 11.42 11.42 11.44 11.12 11.44 7,197,000 81,650,230 11.345 10.49 10.49 10.50 10.21 10.50 7,838,218 10.417 3.25%
2014-07-21 0 11.06 11.00 11.04 10.74 11.52 14,472,466 160,769,239 11.109 10.16 10.10 10.14 9.861 10.58 15,761,894 10.200 3.75%
2014-07-18 0 10.66 10.64 10.68 10.28 10.70 5,390,513 56,454,916 10.473 9.788 9.770 9.806 9.439 9.825 5,870,782 9.6163 -0.37%
2014-07-17 0 10.70 10.68 10.72 10.66 11.00 3,398,024 36,661,743 10.789 9.825 9.806 9.843 9.788 10.10 3,700,772 9.9065 -2.55%
2014-07-16 0 10.98 10.94 10.98 10.82 11.12 2,663,000 29,131,580 10.939 10.08 10.05 10.08 9.935 10.21 2,900,261 10.044 0.37%
2014-07-15 0 10.94 10.90 11.00 10.72 11.18 4,570,000 50,122,180 10.968 10.05 10.01 10.10 9.843 10.27 4,977,165 10.070 1.86%
2014-07-14 0 10.74 10.74 10.80 10.66 11.18 4,261,768 46,734,063 10.966 9.861 9.861 9.916 9.788 10.27 4,641,471 10.069 -1.47%
2014-07-11 0 10.90 10.90 10.92 10.74 11.18 5,892,000 64,449,518 10.939 10.01 10.01 10.03 9.861 10.27 6,416,949 10.044 1.68%
2014-07-10 0 10.72 10.70 10.72 10.60 10.98 4,134,000 44,323,400 10.722 9.843 9.825 9.843 9.733 10.08 4,502,320 9.8446 -0.74%
2014-07-09 0 10.80 10.78 10.80 10.52 11.14 5,931,000 63,858,832 10.767 9.916 9.898 9.916 9.659 10.23 6,459,424 9.8861 -2.35%
2014-07-08 0 11.06 11.04 11.08 11.02 11.38 5,185,080 57,906,593 11.168 10.16 10.14 10.17 10.12 10.45 5,647,046 10.254 -0.72%
2014-07-07 0 11.14 11.14 11.18 10.88 11.16 5,416,922 59,962,411 11.070 10.23 10.23 10.27 9.990 10.25 5,899,544 10.164 1.83%
2014-07-04 0 10.94 10.92 10.96 10.90 11.16 2,911,000 31,998,890 10.992 10.05 10.03 10.06 10.01 10.25 3,170,356 10.093 -0.91%
2014-07-03 0 11.04 11.02 11.04 10.90 11.22 6,457,000 71,039,686 11.002 10.14 10.12 10.14 10.01 10.30 7,032,288 10.102 0.18%
2014-07-02 0 11.02 10.98 11.02 10.84 11.28 10,885,000 121,186,373 11.133 10.12 10.08 10.12 9.953 10.36 11,854,802 10.223 0.55%
2014-06-30 0 10.96 10.88 10.96 10.42 11.08 6,775,000 73,771,990 10.889 10.06 9.990 10.06 9.568 10.17 7,378,620 9.9981 4.38%
2014-06-27 0 10.50 10.48 10.50 10.38 10.58 3,748,044 39,135,697 10.442 9.641 9.623 9.641 9.531 9.714 4,081,977 9.5874 0.96%
2014-06-26 0 10.40 10.40 10.42 10.28 10.60 6,754,000 70,468,560 10.434 9.549 9.549 9.568 9.439 9.733 7,355,749 9.5801 1.36%
2014-06-25 0 10.26 10.24 10.26 10.18 10.76 18,182,827 189,796,078 10.438 9.421 9.402 9.421 9.347 9.880 19,802,830 9.5843 -0.39%
2014-06-24 0 10.30 10.28 10.30 10.10 10.50 8,370,567 86,174,846 10.295 9.457 9.439 9.457 9.274 9.641 9,116,345 9.4528 0.59%
2014-06-23 0 10.24 10.22 10.24 10.04 10.88 14,837,160 154,736,785 10.429 9.402 9.384 9.402 9.219 9.990 16,159,080 9.5758 -5.88%
2014-06-20 0 10.88 10.84 10.90 10.64 11.20 8,698,510 94,543,723 10.869 9.990 9.953 10.01 9.770 10.28 9,473,506 9.9798 -3.20%
2014-06-19 0 11.24 11.18 11.24 10.20 11.36 22,902,000 252,124,688 11.009 10.32 10.27 10.32 9.366 10.43 24,942,459 10.108 9.34%
2014-06-18 0 10.28 10.28 10.30 10.00 10.36 6,143,484 62,937,659 10.245 9.439 9.439 9.457 9.182 9.512 6,690,839 9.4065 2.80%
2014-06-17 0 10.00 10.04 10.10 9.610 10.18 10,402,970 103,746,426 9.9728 9.182 9.219 9.274 8.824 9.347 11,329,825 9.1569 3.52%
2014-06-16 0 9.660 9.660 9.670 9.630 9.790 5,603,770 54,297,130 9.6894 8.870 8.870 8.879 8.842 8.989 6,103,039 8.8967 -1.13%
2014-06-13 0 9.770 9.760 9.810 9.600 9.850 3,837,852 37,403,316 9.7459 8.971 8.962 9.007 8.815 9.044 4,179,786 8.9486 0.72%
2014-06-12 0 9.700 9.630 9.700 9.600 9.870 2,807,000 27,191,240 9.6869 8.906 8.842 8.906 8.815 9.063 3,057,090 8.8945 0.52%
2014-06-11 0 9.650 9.620 9.650 9.600 9.900 2,603,700 25,206,061 9.6809 8.861 8.833 8.861 8.815 9.090 2,835,677 8.8889 -2.43%
2014-06-10 0 9.890 9.810 9.890 9.750 9.980 3,052,000 30,114,825 9.8672 9.081 9.007 9.081 8.952 9.164 3,323,919 9.0600 -0.40%
2014-06-09 0 9.930 9.920 9.930 9.860 10.00 3,625,000 36,023,025 9.9374 9.118 9.108 9.118 9.053 9.182 3,947,970 9.1244 0.30%
2014-06-06 0 9.900 9.890 9.900 9.710 9.970 3,080,289 30,467,190 9.8910 9.090 9.081 9.090 8.916 9.154 3,354,728 9.0819 1.96%
2014-06-05 0 9.710 9.700 9.710 9.580 9.830 6,901,000 67,049,459 9.7159 8.916 8.906 8.916 8.796 9.026 7,515,846 8.9211 0.31%
2014-06-04 0 9.680 9.680 9.690 9.590 10.14 5,181,718 51,017,858 9.8457 8.888 8.888 8.897 8.805 9.310 5,643,384 9.0403 -1.63%
2014-06-03 0 9.840 9.830 9.850 9.400 9.990 11,608,000 113,936,301 9.8153 9.035 9.026 9.044 8.631 9.173 12,642,218 9.0124 5.81%
2014-05-30 0 9.300 9.260 9.270 9.270 9.980 12,271,500 116,381,520 9.4839 8.539 8.502 8.512 8.512 9.164 13,364,832 8.7080 -5.10%
2014-05-29 0 9.800 9.790 9.800 9.750 10.04 2,692,454 26,697,982 9.9159 8.998 8.989 8.998 8.952 9.219 2,932,339 9.1047 -1.80%
2014-05-28 0 9.980 9.990 10.02 9.970 10.32 5,839,600 59,230,930 10.143 9.164 9.173 9.200 9.154 9.476 6,359,881 9.3132 -0.40%
2014-05-27 0 10.02 10.00 10.02 9.740 10.16 8,757,473 87,349,951 9.9743 9.200 9.182 9.200 8.943 9.329 9,537,722 9.1584 1.31%
2014-05-26 0 9.890 9.890 9.900 9.720 10.10 7,216,000 71,299,565 9.8808 9.081 9.081 9.090 8.925 9.274 7,858,911 9.0724 -0.80%
2014-05-23 0 9.970 9.960 10.02 9.770 10.34 12,772,141 128,215,680 10.039 9.154 9.145 9.200 8.971 9.494 13,910,078 9.2175 2.47%
2014-05-22 0 9.730 9.730 9.790 9.600 10.08 17,980,393 176,870,076 9.8368 8.934 8.934 8.989 8.815 9.255 19,582,360 9.0321 -0.41%
2014-05-21 0 9.770 9.750 9.780 8.950 9.780 17,435,600 163,001,469 9.3488 8.971 8.952 8.980 8.218 8.980 18,989,029 8.5840 6.78%
2014-05-20 0 9.150 9.110 9.160 8.510 9.340 7,168,000 65,440,725 9.1296 8.401 8.365 8.411 7.814 8.576 7,806,635 8.3827 9.19%
2014-05-19 0 8.380 8.370 8.390 8.370 8.760 3,930,000 33,401,311 8.4991 7.694 7.685 7.704 7.685 8.043 4,280,144 7.8038 -4.23%
2014-05-16 0 8.750 8.750 8.780 8.700 9.000 2,410,000 21,195,699 8.7949 8.034 8.034 8.062 7.988 8.264 2,624,720 8.0754 -1.91%
2014-05-15 0 8.920 8.910 8.920 8.600 8.930 3,429,555 30,337,640 8.8459 8.190 8.181 8.190 7.896 8.199 3,735,112 8.1223 3.53%
2014-05-14 0 8.770 8.760 8.800 8.760 8.970 1,903,000 16,779,995 8.8177 7.911 7.902 7.938 7.902 8.092 2,109,592 7.9541 -0.57%
2014-05-13 0 8.820 8.810 8.820 8.660 8.940 2,622,000 23,003,417 8.7732 7.956 7.947 7.956 7.812 8.065 2,906,648 7.9141 0.11%
2014-05-12 0 8.810 8.810 8.820 8.230 9.020 8,358,023 72,722,394 8.7009 7.947 7.947 7.956 7.424 8.137 9,265,382 7.8488 6.14%
2014-05-09 0 8.300 8.260 8.320 8.060 8.540 7,188,186 59,581,979 8.2889 7.487 7.451 7.505 7.271 7.704 7,968,546 7.4771 1.22%
2014-05-08 0 8.200 8.200 8.240 8.020 8.520 13,693,630 111,824,193 8.1661 7.397 7.397 7.433 7.235 7.686 15,180,230 7.3664 -3.98%
2014-05-07 0 8.540 8.530 8.570 8.480 8.950 6,256,000 54,291,537 8.6783 7.704 7.695 7.731 7.650 8.074 6,935,160 7.8284 -3.61%
2014-05-05 0 8.860 8.850 8.860 8.760 9.190 4,372,821 39,211,975 8.9672 7.992 7.983 7.992 7.902 8.290 4,847,541 8.0890 -2.85%
2014-05-02 0 9.120 9.090 9.130 8.860 9.330 2,910,000 26,321,441 9.0452 8.227 8.200 8.236 7.992 8.416 3,225,914 8.1594 0.66%
2014-04-30 0 9.060 9.060 9.100 8.970 9.400 8,657,000 79,593,115 9.1941 8.173 8.173 8.209 8.092 8.479 9,596,816 8.2937 1.00%
2014-04-29 0 8.970 8.890 9.000 8.640 9.020 6,635,570 58,939,071 8.8823 8.092 8.019 8.119 7.794 8.137 7,355,937 8.0124 0.22%
2014-04-28 0 8.950 8.950 8.970 8.910 9.400 6,406,000 58,172,824 9.0810 8.074 8.074 8.092 8.037 8.479 7,101,444 8.1917 -3.76%
2014-04-25 0 9.300 9.300 9.340 9.030 9.530 16,946,900 159,134,193 9.3902 8.389 8.389 8.425 8.146 8.597 18,786,680 8.4706 1.64%
2014-04-24 0 9.150 9.140 9.180 9.010 9.240 7,099,492 64,659,231 9.1076 8.254 8.245 8.281 8.128 8.335 7,870,223 8.2157 0.55%
2014-04-23 0 9.100 9.090 9.100 9.030 9.180 8,835,000 80,388,920 9.0989 8.209 8.200 8.209 8.146 8.281 9,794,140 8.2079 1.22%
2014-04-22 0 8.990 8.950 8.980 8.810 9.270 20,173,800 182,187,510 9.0309 8.110 8.074 8.101 7.947 8.362 22,363,896 8.1465 2.74%
2014-04-17 0 8.750 8.740 8.790 8.390 8.810 9,660,390 83,496,863 8.6432 7.893 7.884 7.929 7.568 7.947 10,709,136 7.7968 5.29%
2014-04-16 0 8.310 8.300 8.320 8.110 8.380 4,078,741 33,821,933 8.2922 7.496 7.487 7.505 7.316 7.559 4,521,535 7.4802 1.34%
2014-04-15 0 8.200 8.200 8.210 8.100 8.280 4,402,839 36,170,965 8.2154 7.397 7.397 7.406 7.307 7.469 4,880,817 7.4108 0.74%
2014-04-14 0 8.140 8.120 8.150 8.040 8.600 6,240,300 50,966,389 8.1673 7.343 7.325 7.352 7.253 7.758 6,917,756 7.3675 -6.00%
2014-04-11 0 8.660 8.650 8.670 8.300 8.680 5,484,060 47,109,051 8.5902 7.812 7.803 7.821 7.487 7.830 6,079,417 7.7489 0.70%
2014-04-10 0 8.600 8.570 8.600 8.230 8.700 9,292,070 79,439,331 8.5492 7.758 7.731 7.758 7.424 7.848 10,300,830 7.7119 0.70%
2014-04-09 0 8.540 8.540 8.570 8.300 8.670 11,093,862 94,549,328 8.5227 7.704 7.704 7.731 7.487 7.821 12,298,227 7.6880 2.77%
2014-04-08 0 8.310 8.280 8.310 8.070 8.440 4,048,000 33,311,288 8.2291 7.496 7.469 7.496 7.280 7.613 4,487,457 7.4232 -0.12%
2014-04-07 0 8.320 8.300 8.320 8.100 8.460 8,481,810 70,534,369 8.3160 7.505 7.487 7.505 7.307 7.632 9,402,607 7.5016 2.72%
2014-04-04 0 8.100 8.100 8.170 7.940 8.200 5,793,950 47,073,963 8.1247 7.307 7.307 7.370 7.162 7.397 6,422,949 7.3290 1.63%
2014-04-03 0 7.970 7.960 8.010 7.880 8.280 7,320,000 58,767,000 8.0283 7.189 7.180 7.226 7.108 7.469 8,114,670 7.2421 -3.28%
2014-04-02 0 8.240 8.230 8.250 8.140 8.500 5,217,600 42,913,228 8.2247 7.433 7.424 7.442 7.343 7.668 5,784,030 7.4193 -2.25%
2014-04-01 0 8.430 8.430 8.450 7.630 8.450 17,440,381 142,230,130 8.1552 7.604 7.604 7.622 6.883 7.622 19,333,734 7.3566 11.66%
2014-03-31 0 7.550 7.530 7.570 7.450 7.800 4,542,500 34,434,513 7.5805 6.811 6.793 6.829 6.720 7.036 5,035,640 6.8382 0.27%
2014-03-28 0 7.530 7.520 7.590 7.360 7.830 7,853,800 59,509,882 7.5772 6.793 6.784 6.847 6.639 7.063 8,706,420 6.8352 -2.33%
2014-03-27 0 7.710 7.740 7.750 7.280 8.100 15,742,100 119,679,447 7.6025 6.955 6.982 6.991 6.567 7.307 17,451,085 6.8580 -3.62%
2014-03-26 0 8.000 7.990 8.020 7.700 8.040 10,314,070 80,922,649 7.8459 7.217 7.208 7.235 6.946 7.253 11,433,780 7.0775 4.58%
2014-03-25 0 7.650 7.650 7.680 7.600 7.950 6,656,066 51,535,411 7.7426 6.901 6.901 6.928 6.856 7.171 7,378,658 6.9844 -3.29%
2014-03-24 0 7.910 7.900 7.960 7.870 8.200 5,060,120 40,642,834 8.0320 7.135 7.126 7.180 7.099 7.397 5,609,454 7.2454 -2.22%
2014-03-21 0 8.090 8.040 8.090 8.010 8.150 2,839,000 22,946,565 8.0826 7.298 7.253 7.298 7.226 7.352 3,147,206 7.2911 1.00%
2014-03-20 0 8.010 8.010 8.030 7.920 8.180 3,077,000 24,768,790 8.0497 7.226 7.226 7.244 7.144 7.379 3,411,044 7.2614 -0.87%
2014-03-19 0 8.080 8.070 8.090 8.060 8.270 3,954,283 32,029,716 8.1000 7.289 7.280 7.298 7.271 7.460 4,383,566 7.3068 -1.22%
2014-03-18 0 8.180 8.160 8.170 8.090 8.430 8,569,293 70,307,924 8.2046 7.379 7.361 7.370 7.298 7.604 9,499,588 7.4012 -2.85%
2014-03-17 0 8.420 8.420 8.430 8.050 8.480 18,979,657 158,753,720 8.3644 7.595 7.595 7.604 7.262 7.650 21,040,116 7.5453 4.34%
2014-03-14 0 8.070 8.060 8.070 7.760 8.080 10,414,467 83,271,290 7.9957 7.280 7.271 7.280 7.000 7.289 11,545,076 7.2127 0.75%
2014-03-13 0 8.010 8.000 8.050 7.820 8.300 19,950,156 160,881,546 8.0642 7.226 7.217 7.262 7.054 7.487 22,115,973 7.2745 -0.50%
2014-03-12 0 8.050 8.030 8.060 7.210 8.070 31,351,790 242,717,571 7.7417 7.262 7.244 7.271 6.504 7.280 34,755,385 6.9836 11.96%
2014-03-11 0 7.190 7.190 7.240 7.020 7.320 5,642,860 40,181,686 7.1208 6.486 6.486 6.531 6.333 6.603 6,255,457 6.4235 -1.10%
2014-03-10 0 7.270 7.260 7.280 7.210 7.390 3,312,065 24,097,280 7.2756 6.558 6.549 6.567 6.504 6.666 3,671,627 6.5631 -1.62%
2014-03-07 0 7.390 7.360 7.390 7.280 7.420 4,630,461 34,044,786 7.3524 6.666 6.639 6.666 6.567 6.693 5,133,150 6.6323 1.37%
2014-03-06 0 7.290 7.290 7.310 7.280 7.450 3,278,000 24,055,240 7.3384 6.576 6.576 6.594 6.567 6.720 3,633,864 6.6197 -1.62%
2014-03-05 0 7.410 7.400 7.410 7.280 7.580 5,781,441 42,898,404 7.4200 6.684 6.675 6.684 6.567 6.838 6,409,082 6.6934 1.93%
2014-03-04 0 7.270 7.250 7.270 7.210 7.450 4,921,762 35,838,013 7.2815 6.558 6.540 6.558 6.504 6.720 5,456,076 6.5685 -0.68%
2014-03-03 0 7.320 7.310 7.320 7.250 7.570 5,691,000 42,107,454 7.3990 6.603 6.594 6.603 6.540 6.829 6,308,823 6.6744 -0.81%
2014-02-28 0 7.380 7.320 7.380 7.210 7.600 13,289,240 97,623,275 7.3460 6.657 6.603 6.657 6.504 6.856 14,731,939 6.6266 -1.47%
2014-02-27 0 7.490 7.470 7.480 7.080 7.630 21,971,200 162,625,291 7.4017 6.757 6.738 6.747 6.387 6.883 24,356,425 6.6769 7.46%
2014-02-26 0 6.970 6.950 6.970 6.520 6.980 17,071,600 116,204,638 6.8069 6.287 6.269 6.287 5.881 6.296 18,924,917 6.1403 6.90%
2014-02-25 0 6.520 6.510 6.520 6.480 6.690 7,424,610 48,854,341 6.5801 5.881 5.872 5.881 5.845 6.035 8,230,636 5.9357 0.00%
2014-02-24 0 6.520 6.530 6.560 6.380 6.740 15,749,700 103,771,493 6.5888 5.881 5.891 5.918 5.755 6.080 17,459,510 5.9436 3.49%
2014-02-21 0 6.300 6.320 6.330 6.180 6.350 4,465,410 28,016,187 6.2740 5.683 5.701 5.710 5.575 5.728 4,950,181 5.6596 0.64%
2014-02-20 0 6.260 6.260 6.290 6.230 6.450 4,784,500 30,060,116 6.2828 5.647 5.647 5.674 5.620 5.818 5,303,912 5.6675 -2.34%
2014-02-19 0 6.410 6.400 6.410 6.380 6.570 8,475,000 54,559,655 6.4377 5.782 5.773 5.782 5.755 5.927 9,395,058 5.8073 0.31%
2014-02-18 0 6.390 6.380 6.400 6.340 6.510 3,605,300 23,115,253 6.4115 5.764 5.755 5.773 5.719 5.872 3,996,697 5.7836 -0.78%
2014-02-17 0 6.440 6.450 6.470 6.230 6.580 5,888,000 38,126,190 6.4752 5.809 5.818 5.836 5.620 5.936 6,527,210 5.8411 3.04%
2014-02-14 0 6.250 6.250 6.270 6.200 6.380 2,658,000 16,623,500 6.2541 5.638 5.638 5.656 5.593 5.755 2,946,556 5.6417 -0.64%
2014-02-13 0 6.290 6.270 6.290 6.180 6.320 5,171,500 32,222,043 6.2307 5.674 5.656 5.674 5.575 5.701 5,732,925 5.6205 -0.47%
2014-02-12 0 6.320 6.320 6.330 6.300 6.500 4,556,710 28,944,412 6.3520 5.701 5.701 5.710 5.683 5.863 5,051,393 5.7300 -1.40%
2014-02-11 0 6.410 6.390 6.410 6.310 6.500 4,836,016 30,815,148 6.3720 5.782 5.764 5.782 5.692 5.863 5,361,021 5.7480 -0.77%
2014-02-10 0 6.460 6.460 6.470 6.440 6.600 3,788,241 24,569,141 6.4856 5.827 5.827 5.836 5.809 5.954 4,199,498 5.8505 -0.15%
2014-02-07 0 6.470 6.470 6.490 6.330 6.490 5,165,110 33,241,856 6.4358 5.836 5.836 5.854 5.710 5.854 5,725,842 5.8056 3.52%
2014-02-06 0 6.250 6.260 6.280 6.120 6.330 3,934,130 24,572,998 6.2461 5.638 5.647 5.665 5.521 5.710 4,361,225 5.6344 2.12%
2014-02-05 0 6.120 6.110 6.120 6.100 6.380 4,166,840 25,787,460 6.1887 5.521 5.512 5.521 5.503 5.755 4,619,198 5.5827 -1.13%
2014-02-04 0 6.190 6.170 6.200 6.150 6.470 4,863,350 30,123,197 6.1939 5.584 5.566 5.593 5.548 5.836 5,391,322 5.5873 -2.52%
2014-01-30 0 6.350 6.350 6.390 6.310 6.460 6,388,910 40,583,823 6.3522 5.728 5.728 5.764 5.692 5.827 7,082,499 5.7302 -1.55%
2014-01-29 0 6.450 6.440 6.450 6.410 6.600 7,316,713 47,227,239 6.4547 5.818 5.809 5.818 5.782 5.954 8,111,026 5.8226 -0.92%
2014-01-28 0 6.510 6.510 6.520 6.490 6.730 8,982,560 58,986,475 6.5668 5.872 5.872 5.881 5.854 6.071 9,957,720 5.9237 -3.27%
2014-01-27 0 6.730 6.730 6.740 6.640 6.850 5,466,440 36,890,694 6.7486 6.071 6.071 6.080 5.990 6.179 6,059,885 6.0877 -3.58%
2014-01-24 0 6.980 6.970 6.980 6.970 7.200 9,875,150 70,090,327 7.0976 6.296 6.287 6.296 6.287 6.495 10,947,210 6.4026 -4.12%
2014-01-23 0 7.280 7.260 7.270 7.110 7.440 12,318,500 89,485,410 7.2643 6.567 6.549 6.558 6.414 6.711 13,655,814 6.5529 -0.41%
2014-01-22 0 7.310 7.260 7.300 7.130 7.670 21,302,000 155,233,470 7.2873 6.594 6.549 6.585 6.432 6.919 23,614,575 6.5736 -6.16%
2014-01-21 0 7.790 7.780 7.810 7.770 8.500 9,617,595 77,644,067 8.0731 7.027 7.018 7.045 7.009 7.668 10,661,695 7.2825 -6.59%
2014-01-20 0 8.340 8.330 8.340 8.050 8.450 10,414,000 86,695,650 8.3249 7.523 7.514 7.523 7.262 7.622 11,544,559 7.5097 4.64%
2014-01-17 0 7.970 7.960 7.970 7.900 8.010 1,659,208 13,183,733 7.9458 7.189 7.180 7.189 7.126 7.226 1,839,334 7.1677 0.13%
2014-01-16 0 7.960 7.960 8.000 7.870 8.030 8,355,000 66,622,440 7.9740 7.180 7.180 7.217 7.099 7.244 9,262,031 7.1931 1.14%
2014-01-15 0 7.870 7.830 7.870 7.700 7.900 2,213,000 17,257,870 7.7984 7.099 7.063 7.099 6.946 7.126 2,453,246 7.0347 1.29%
2014-01-14 0 7.770 7.760 7.770 7.700 7.900 4,592,474 35,650,807 7.7629 7.009 7.000 7.009 6.946 7.126 5,091,040 7.0027 -1.65%
2014-01-13 0 7.900 7.890 7.900 7.800 8.000 3,216,000 25,398,630 7.8976 7.126 7.117 7.126 7.036 7.217 3,565,134 7.1242 -0.75%
2014-01-10 0 7.960 7.950 7.970 7.890 8.060 6,280,017 49,947,159 7.9533 7.180 7.171 7.189 7.117 7.271 6,961,785 7.1745 0.13%
2014-01-09 0 7.950 7.940 7.950 7.720 7.980 3,284,386 25,908,789 7.8885 7.171 7.162 7.171 6.964 7.199 3,640,944 7.1160 1.92%
2014-01-08 0 7.800 7.790 7.800 7.780 8.030 4,445,000 35,146,710 7.9070 7.036 7.027 7.036 7.018 7.244 4,927,556 7.1327 0.26%
2014-01-07 0 7.780 7.770 7.780 7.740 8.020 4,298,000 33,648,370 7.8288 7.018 7.009 7.018 6.982 7.235 4,764,597 7.0622 -2.87%
2014-01-06 0 8.010 7.990 8.010 7.770 8.060 5,437,000 43,379,410 7.9786 7.226 7.208 7.226 7.009 7.271 6,027,248 7.1972 0.13%
2014-01-03 0 8.000 7.990 8.000 7.760 8.030 6,986,000 55,569,822 7.9545 7.217 7.208 7.217 7.000 7.244 7,744,410 7.1755 0.76%
2014-01-02 0 7.940 7.940 7.950 7.610 7.950 9,867,000 77,163,040 7.8203 7.162 7.162 7.171 6.865 7.171 10,938,176 7.0545 5.31%
2013-12-31 0 7.540 7.500 7.540 7.390 7.580 1,186,000 8,880,940 7.4881 6.802 6.766 6.802 6.666 6.838 1,314,754 6.7548 0.67%
2013-12-30 0 7.490 7.490 7.500 7.390 7.700 3,001,400 22,501,443 7.4970 6.757 6.757 6.766 6.666 6.946 3,327,236 6.7628 -1.45%
2013-12-27 0 7.600 7.590 7.600 7.030 7.760 8,886,400 66,370,189 7.4687 6.856 6.847 6.856 6.342 7.000 9,851,120 6.7373 7.19%
2013-12-24 0 7.090 7.050 7.090 6.930 7.100 814,000 5,706,320 7.0102 6.396 6.360 6.396 6.251 6.405 902,369 6.3237 0.00%
2013-12-23 0 7.090 7.090 7.100 6.980 7.230 4,760,821 33,651,103 7.0683 6.396 6.396 6.405 6.296 6.522 5,277,663 6.3761 2.16%
2013-12-20 0 6.940 6.900 6.950 6.720 6.950 3,117,700 21,398,857 6.8637 6.260 6.224 6.269 6.062 6.269 3,456,162 6.1915 2.06%
2013-12-19 0 6.800 6.800 6.820 6.720 6.960 2,746,482 18,796,877 6.8440 6.134 6.134 6.152 6.062 6.278 3,044,644 6.1738 -0.29%
2013-12-18 0 6.820 6.810 6.820 6.780 6.900 1,428,000 9,759,290 6.8342 6.152 6.143 6.152 6.116 6.224 1,583,026 6.1650 -0.58%
2013-12-17 0 6.860 6.840 6.880 6.840 7.010 4,950,531 34,286,595 6.9258 6.188 6.170 6.206 6.170 6.324 5,487,968 6.2476 0.73%
2013-12-16 0 6.810 6.800 6.810 6.750 6.910 1,997,794 13,588,739 6.8019 6.143 6.134 6.143 6.089 6.233 2,214,677 6.1358 -1.59%
2013-12-13 0 6.920 6.880 6.950 6.850 7.010 2,993,151 20,664,773 6.9040 6.242 6.206 6.269 6.179 6.324 3,318,092 6.2279 -1.56%
2013-12-12 0 7.030 7.030 7.040 6.820 7.040 2,578,700 17,946,771 6.9596 6.342 6.342 6.351 6.152 6.351 2,858,647 6.2781 2.93%
2013-12-11 0 6.830 6.820 6.830 6.820 7.160 6,775,000 46,741,315 6.8991 6.161 6.152 6.161 6.152 6.459 7,510,504 6.2235 -5.01%
2013-12-10 0 7.190 7.190 7.200 7.180 7.500 2,981,167 21,599,014 7.2452 6.486 6.486 6.495 6.477 6.766 3,304,807 6.5356 -1.24%
2013-12-09 0 7.280 7.260 7.300 7.230 7.440 3,628,000 26,334,320 7.2586 6.567 6.549 6.585 6.522 6.711 4,021,861 6.5478 -1.75%
2013-12-06 0 7.410 7.400 7.410 7.220 7.410 4,022,192 29,627,130 7.3659 6.684 6.675 6.684 6.513 6.684 4,458,847 6.6446 0.27%
2013-12-05 0 7.390 7.390 7.400 7.220 7.450 2,388,000 17,507,905 7.3316 6.666 6.666 6.675 6.513 6.720 2,647,245 6.6136 1.23%
2013-12-04 0 7.300 7.260 7.320 7.240 7.360 3,827,000 27,887,400 7.2870 6.585 6.549 6.603 6.531 6.639 4,242,465 6.5734 0.27%
2013-12-03 0 7.280 7.260 7.280 7.200 7.430 5,647,163 40,969,767 7.2549 6.567 6.549 6.567 6.495 6.702 6,260,227 6.5445 -1.75%
2013-12-02 0 7.410 7.390 7.420 7.330 7.530 4,808,719 35,590,920 7.4013 6.684 6.666 6.693 6.612 6.793 5,330,760 6.6765 1.09%
2013-11-29 0 7.330 7.310 7.320 7.270 7.430 4,396,000 32,150,837 7.3137 6.612 6.594 6.603 6.558 6.702 4,873,236 6.5974 -1.48%
2013-11-28 0 7.440 7.430 7.460 7.370 7.570 3,716,000 27,569,290 7.4191 6.711 6.702 6.729 6.648 6.829 4,119,414 6.6925 -1.33%
2013-11-27 0 7.540 7.500 7.510 7.380 7.600 4,645,000 34,873,991 7.5079 6.802 6.766 6.775 6.657 6.856 5,149,268 6.7726 0.94%
2013-11-26 0 7.470 7.450 7.500 7.380 7.580 9,945,900 74,465,608 7.4871 6.738 6.720 6.766 6.657 6.838 11,025,641 6.7539 -0.93%
2013-11-25 0 7.540 7.480 7.540 7.310 7.560 14,000,700 104,536,979 7.4666 6.802 6.747 6.802 6.594 6.820 15,520,636 6.7354 3.01%
2013-11-22 0 7.320 7.310 7.320 6.820 7.340 16,013,414 114,646,357 7.1594 6.603 6.594 6.603 6.152 6.621 17,751,853 6.4583 6.86%
2013-11-21 0 6.850 6.850 6.860 6.650 6.900 6,427,000 43,342,053 6.7437 6.179 6.179 6.188 5.999 6.224 7,124,724 6.0833 0.15%
2013-11-20 0 6.840 6.840 6.850 6.380 6.960 15,523,000 105,817,331 6.8168 6.170 6.170 6.179 5.755 6.278 17,208,199 6.1492 7.55%
2013-11-19 0 6.360 6.350 6.370 6.310 6.620 5,705,387 36,420,878 6.3836 5.737 5.728 5.746 5.692 5.972 6,324,772 5.7584 -3.05%
2013-11-18 0 6.560 6.550 6.560 6.470 6.730 8,506,000 55,849,325 6.5659 5.918 5.909 5.918 5.836 6.071 9,429,423 5.9229 -0.76%
2013-11-15 0 6.610 6.610 6.620 6.550 6.880 6,854,460 45,428,534 6.6276 5.963 5.963 5.972 5.909 6.206 7,598,590 5.9785 -2.36%
2013-11-14 0 6.770 6.750 6.760 6.590 6.930 10,105,500 68,941,100 6.8221 6.107 6.089 6.098 5.945 6.251 11,202,567 6.1540 3.04%
2013-11-13 0 6.570 6.570 6.590 6.520 6.660 9,002,000 59,152,980 6.5711 5.927 5.927 5.945 5.881 6.008 9,979,270 5.9276 -0.90%
2013-11-12 0 6.630 6.630 6.640 6.560 6.780 6,436,000 42,709,287 6.6360 5.981 5.981 5.990 5.918 6.116 7,134,701 5.9861 -0.90%
2013-11-11 0 6.690 6.670 6.690 6.500 6.750 9,418,822 62,792,873 6.6667 6.035 6.017 6.035 5.863 6.089 10,441,343 6.0139 2.45%
2013-11-08 0 6.530 6.540 6.550 6.500 7.040 19,809,216 131,876,709 6.6573 5.891 5.900 5.909 5.863 6.351 21,959,733 6.0054 -7.24%
2013-11-07 0 7.040 7.020 7.050 7.020 7.230 8,978,000 63,614,072 7.0856 6.351 6.333 6.360 6.333 6.522 9,952,664 6.3917 -1.68%
2013-11-06 0 7.160 7.150 7.190 7.130 7.390 10,950,000 78,974,930 7.2123 6.459 6.450 6.486 6.432 6.666 12,138,748 6.5060 -2.98%
2013-11-05 0 7.380 7.360 7.400 7.280 7.490 9,551,641 70,273,123 7.3572 6.657 6.639 6.675 6.567 6.757 10,588,581 6.6367 -0.40%
2013-11-04 0 7.410 7.410 7.420 7.300 7.580 7,779,000 57,626,446 7.4080 6.684 6.684 6.693 6.585 6.838 8,623,499 6.6825 -1.07%
2013-11-01 0 7.490 7.490 7.500 7.430 7.670 8,105,500 60,942,070 7.5186 6.757 6.757 6.766 6.702 6.919 8,985,445 6.7823 -0.27%
2013-10-31 0 7.510 7.520 7.540 7.420 7.750 9,199,150 68,848,796 7.4843 6.775 6.784 6.802 6.693 6.991 10,197,823 6.7513 -2.97%
2013-10-30 0 7.740 7.710 7.740 7.210 7.790 12,308,000 93,271,968 7.5782 6.982 6.955 6.982 6.504 7.027 13,644,174 6.8360 6.32%
2013-10-29 0 7.280 7.240 7.290 7.170 7.590 12,356,000 89,853,202 7.2720 6.567 6.531 6.576 6.468 6.847 13,697,385 6.5599 -2.93%
2013-10-28 0 7.500 7.500 7.510 7.410 7.600 3,788,600 28,386,004 7.4925 6.766 6.766 6.775 6.684 6.856 4,199,896 6.7587 -0.66%
2013-10-25 0 7.550 7.530 7.540 7.480 7.690 4,644,095 35,029,443 7.5428 6.811 6.793 6.802 6.747 6.937 5,148,265 6.8041 -1.31%
2013-10-24 0 7.650 7.640 7.650 7.530 7.800 5,624,000 42,794,500 7.6093 6.901 6.892 6.901 6.793 7.036 6,234,549 6.8641 -0.91%
2013-10-23 0 7.720 7.720 7.740 7.700 8.050 8,958,000 70,654,210 7.8873 6.964 6.964 6.982 6.946 7.262 9,930,493 7.1149 -3.14%
2013-10-22 0 7.970 7.960 7.970 7.850 8.090 11,179,000 89,074,755 7.9680 7.189 7.180 7.189 7.081 7.298 12,392,608 7.1877 -0.38%
2013-10-21 0 8.000 7.990 8.000 7.710 8.250 21,960,000 176,799,315 8.0510 7.217 7.208 7.217 6.955 7.442 24,344,009 7.2625 4.85%
2013-10-18 0 7.630 7.610 7.630 7.510 7.790 7,653,692 58,440,766 7.6356 6.883 6.865 6.883 6.775 7.027 8,484,588 6.8879 -0.39%
2013-10-17 0 7.660 7.630 7.690 7.400 7.800 8,495,000 65,306,270 7.6876 6.910 6.883 6.937 6.675 7.036 9,417,229 6.9348 3.23%
2013-10-16 0 7.420 7.410 7.440 7.150 7.630 15,403,264 113,232,174 7.3512 6.693 6.684 6.711 6.450 6.883 17,075,464 6.6313 -2.62%
2013-10-15 0 7.620 7.600 7.620 7.480 7.850 16,056,000 122,877,960 7.6531 6.874 6.856 6.874 6.747 7.081 17,799,062 6.9036 -4.39%
2013-10-11 0 7.970 7.940 8.000 7.800 8.030 11,416,979 90,201,925 7.9007 7.189 7.162 7.217 7.036 7.244 12,656,423 7.1270 0.25%
2013-10-10 0 7.950 7.910 7.950 7.690 8.060 19,658,000 154,570,340 7.8630 7.171 7.135 7.171 6.937 7.271 21,792,101 7.0930 -1.36%
2013-10-09 0 8.060 8.060 8.110 8.040 8.200 4,697,062 37,982,233 8.0864 7.271 7.271 7.316 7.253 7.397 5,206,982 7.2945 -1.95%
2013-10-08 0 8.220 8.220 8.240 8.070 8.250 8,049,000 65,494,085 8.1369 7.415 7.415 7.433 7.280 7.442 8,922,811 7.3401 1.61%
2013-10-07 0 8.090 8.090 8.100 8.080 8.210 4,643,000 37,664,870 8.1122 7.298 7.298 7.307 7.289 7.406 5,147,051 7.3178 -0.74%
2013-10-04 0 8.150 8.140 8.170 8.100 8.230 4,272,308 34,734,743 8.1302 7.352 7.343 7.370 7.307 7.424 4,736,116 7.3340 -0.37%
2013-10-03 0 8.180 8.150 8.180 8.110 8.270 7,612,395 62,345,352 8.1900 7.379 7.352 7.379 7.316 7.460 8,438,807 7.3879 -0.97%
2013-10-02 0 8.260 8.240 8.260 8.100 8.350 8,068,000 66,481,201 8.2401 7.451 7.433 7.451 7.307 7.532 8,943,874 7.4332 2.10%
2013-09-30 0 8.090 8.080 8.090 8.060 8.170 4,088,000 33,061,750 8.0875 7.298 7.289 7.298 7.271 7.370 4,531,799 7.2955 0.25%
2013-09-27 0 8.070 8.080 8.100 8.030 8.220 9,383,998 75,808,971 8.0785 7.280 7.289 7.307 7.244 7.415 10,402,738 7.2874 -1.47%
2013-09-26 0 8.190 8.190 8.200 8.140 8.260 7,606,300 62,254,051 8.1845 7.388 7.388 7.397 7.343 7.451 8,432,051 7.3830 -0.12%
2013-09-25 0 8.200 8.160 8.170 8.080 8.280 9,715,000 79,343,188 8.1671 7.397 7.361 7.370 7.289 7.469 10,769,674 7.3673 0.86%
2013-09-24 0 8.130 8.120 8.200 8.020 8.250 127,520,073 1,030,233,608 8.0790 7.334 7.325 7.397 7.235 7.442 141,363,834 7.2878 -3.56%
2013-09-23 0 8.430 8.420 8.430 8.420 8.840 4,121,000 35,371,342 8.5832 7.604 7.595 7.604 7.595 7.974 4,568,382 7.7426 -3.44%
2013-09-19 0 8.730 8.720 8.750 8.710 9.000 3,164,000 27,859,260 8.8051 7.875 7.866 7.893 7.857 8.119 3,507,488 7.9428 -1.36%
2013-09-18 0 8.850 8.850 8.870 8.830 9.070 3,861,749 34,463,038 8.9242 7.983 7.983 8.001 7.965 8.182 4,280,986 8.0503 -1.67%
2013-09-17 0 9.000 8.980 9.000 8.950 9.150 2,455,996 22,139,093 9.0143 8.119 8.101 8.119 8.074 8.254 2,722,622 8.1315 -1.75%
2013-09-16 0 9.160 9.150 9.170 9.020 9.300 3,091,000 28,209,492 9.1263 8.263 8.254 8.272 8.137 8.389 3,426,563 8.2326 0.11%
2013-09-13 0 9.150 9.140 9.160 9.060 9.250 4,268,000 39,165,747 9.1766 8.254 8.245 8.263 8.173 8.344 4,731,340 8.2779 0.55%
2013-09-12 0 9.100 9.090 9.100 8.920 9.190 5,349,000 48,715,235 9.1074 8.209 8.200 8.209 8.046 8.290 5,929,695 8.2155 2.02%
2013-09-11 0 8.920 8.930 8.950 8.590 9.300 10,197,000 91,035,675 8.9277 8.046 8.055 8.074 7.749 8.389 11,304,001 8.0534 1.48%
2013-09-10 0 8.790 8.800 8.840 8.780 9.440 9,110,100 81,319,374 8.9263 7.929 7.938 7.974 7.920 8.516 10,099,105 8.0521 -5.08%
2013-09-09 0 9.260 9.260 9.270 9.200 9.550 5,689,500 53,317,636 9.3712 8.353 8.353 8.362 8.299 8.615 6,307,160 8.4535 1.76%
2013-09-06 0 9.100 9.090 9.110 9.070 9.280 2,512,800 22,934,288 9.1270 8.209 8.200 8.218 8.182 8.371 2,785,593 8.2332 -0.44%
2013-09-05 0 9.140 9.190 9.200 9.100 9.530 10,444,400 96,946,756 9.2822 8.245 8.290 8.299 8.209 8.597 11,578,259 8.3732 -1.83%
2013-09-04 0 9.310 9.300 9.310 8.990 9.420 12,710,000 118,257,032 9.3043 8.398 8.389 8.398 8.110 8.497 14,089,816 8.3931 2.99%
2013-09-03 0 9.040 9.010 9.040 8.620 9.170 13,542,000 122,070,520 9.0142 8.155 8.128 8.155 7.776 8.272 15,012,139 8.1315 4.99%
2013-09-02 0 8.610 8.610 8.640 8.430 8.660 5,760,040 49,336,736 8.5653 7.767 7.767 7.794 7.604 7.812 6,385,358 7.7265 2.50%
2013-08-30 0 8.400 8.340 8.400 8.270 8.520 3,288,000 27,534,225 8.3742 7.577 7.523 7.577 7.460 7.686 3,644,950 7.5541 -1.18%
2013-08-29 0 8.500 8.490 8.510 8.150 8.510 3,704,000 31,188,385 8.4202 7.668 7.659 7.677 7.352 7.677 4,106,112 7.5956 4.29%
2013-08-28 0 8.150 8.130 8.160 8.010 8.250 3,257,400 26,407,415 8.1069 7.352 7.334 7.361 7.226 7.442 3,611,028 7.3130 -1.33%
2013-08-27 0 8.260 8.250 8.260 8.230 8.350 3,064,809 25,364,803 8.2761 7.451 7.442 7.451 7.424 7.532 3,397,529 7.4657 -0.24%
2013-08-26 0 8.280 8.240 8.280 8.210 8.420 8,481,300 70,572,965 8.3210 7.469 7.433 7.469 7.406 7.595 9,402,042 7.5061 -1.19%
2013-08-23 0 8.380 8.360 8.370 8.280 8.400 5,483,000 45,758,327 8.3455 7.559 7.541 7.550 7.469 7.577 6,078,242 7.5282 1.58%
2013-08-22 0 8.250 8.240 8.250 7.880 8.310 9,566,592 78,704,197 8.2270 7.442 7.433 7.442 7.108 7.496 10,605,155 7.4213 2.23%
2013-08-21 0 8.070 8.060 8.070 7.900 8.320 3,292,600 26,546,646 8.0625 7.280 7.271 7.280 7.126 7.505 3,650,049 7.2730 -2.54%
2013-08-20 0 8.280 8.210 8.280 8.180 8.560 5,651,000 46,807,192 8.2830 7.469 7.406 7.469 7.379 7.722 6,264,481 7.4718 -1.78%
2013-08-19 0 8.430 8.430 8.460 8.400 8.610 6,993,000 59,336,900 8.4852 7.604 7.604 7.632 7.577 7.767 7,752,170 7.6542 -2.99%
2013-08-16 0 8.690 8.690 8.700 8.230 8.700 9,255,000 78,073,657 8.4358 7.839 7.839 7.848 7.424 7.848 10,259,736 7.6097 3.08%
2013-08-15 0 8.430 8.430 8.450 8.110 8.560 21,017,000 175,604,903 8.3554 7.604 7.604 7.622 7.316 7.722 23,298,635 7.5371 -2.99%
2013-08-13 0 8.690 8.680 8.700 8.320 8.750 6,637,000 56,945,431 8.5800 7.839 7.830 7.848 7.505 7.893 7,357,522 7.7398 2.60%
2013-08-12 0 8.470 8.460 8.470 8.390 8.630 5,052,000 42,888,155 8.4893 7.641 7.632 7.641 7.568 7.785 5,600,452 7.6580 -1.51%
2013-08-09 0 8.600 8.610 8.620 8.330 8.630 7,842,700 66,546,962 8.4852 7.758 7.767 7.776 7.514 7.785 8,694,115 7.6543 4.24%
2013-08-08 0 8.250 8.260 8.280 8.200 8.400 4,236,800 35,087,130 8.2815 7.442 7.451 7.469 7.397 7.577 4,696,753 7.4705 -1.08%
2013-08-07 0 8.340 8.340 8.360 8.250 8.550 8,117,499 68,187,808 8.4001 7.523 7.523 7.541 7.442 7.713 8,998,746 7.5775 0.24%
2013-08-06 0 8.320 8.320 8.330 8.130 8.330 8,502,000 70,261,800 8.2641 7.505 7.505 7.514 7.334 7.514 9,424,989 7.4548 0.85%
2013-08-05 0 8.250 8.240 8.250 8.190 8.320 2,917,000 24,024,020 8.2359 7.442 7.433 7.442 7.388 7.505 3,233,674 7.4293 0.12%
2013-08-02 0 8.240 8.210 8.240 8.100 8.310 6,370,000 52,355,542 8.2191 7.433 7.406 7.433 7.307 7.496 7,061,536 7.4142 0.00%
2013-08-01 0 8.240 8.240 8.250 7.760 8.250 6,403,800 51,240,508 8.0016 7.433 7.433 7.442 7.000 7.442 7,099,006 7.2180 6.19%
2013-07-31 0 7.760 7.750 7.770 7.680 7.910 8,628,000 66,837,935 7.7466 7.000 6.991 7.009 6.928 7.135 9,564,668 6.9880 -2.02%
2013-07-30 0 7.920 7.900 7.920 7.600 8.000 6,794,000 53,102,080 7.8160 7.144 7.126 7.144 6.856 7.217 7,531,566 7.0506 -1.00%
2013-07-29 0 8.000 7.990 8.000 7.980 8.310 4,006,100 32,188,552 8.0349 7.217 7.208 7.217 7.199 7.496 4,441,008 7.2480 -2.56%
2013-07-26 0 8.210 8.200 8.220 8.130 8.330 7,588,000 62,460,591 8.2315 7.406 7.397 7.415 7.334 7.514 8,411,764 7.4254 1.11%
2013-07-25 0 8.120 8.120 8.130 7.990 8.430 8,544,000 69,341,928 8.1159 7.325 7.325 7.334 7.208 7.604 9,471,549 7.3211 -0.98%
2013-07-24 0 8.200 8.180 8.200 7.860 8.290 11,677,500 94,923,834 8.1288 7.397 7.379 7.397 7.090 7.478 12,945,226 7.3327 4.86%
2013-07-23 0 7.820 7.820 7.850 7.350 7.960 13,311,000 103,329,972 7.7628 7.054 7.054 7.081 6.630 7.180 14,756,061 7.0025 6.68%
2013-07-22 0 7.330 7.330 7.360 7.200 7.690 11,021,000 81,612,065 7.4051 6.612 6.612 6.639 6.495 6.937 12,217,455 6.6800 1.81%
2013-07-19 0 7.200 7.200 7.220 6.850 7.600 29,760,100 211,798,959 7.1169 6.495 6.495 6.513 6.179 6.856 32,990,899 6.4199 -5.51%
2013-07-18 0 7.620 7.610 7.620 7.460 8.000 16,460,443 126,190,979 7.6663 6.874 6.865 6.874 6.729 7.217 18,247,412 6.9156 -4.51%
2013-07-17 0 7.980 7.980 7.990 7.980 8.270 6,576,155 52,892,704 8.0431 7.199 7.199 7.208 7.199 7.460 7,290,072 7.2554 -3.39%
2013-07-16 0 8.260 8.230 8.290 8.150 8.530 3,785,061 31,442,104 8.3069 7.451 7.424 7.478 7.352 7.695 4,195,973 7.4934 -2.25%
2013-07-15 0 8.450 8.450 8.490 8.370 8.650 5,376,264 45,777,199 8.5147 7.622 7.622 7.659 7.550 7.803 5,959,919 7.6808 0.24%
2013-07-12 0 8.430 8.390 8.450 8.250 8.530 5,663,000 47,770,925 8.4356 7.604 7.568 7.622 7.442 7.695 6,277,783 7.6095 1.44%
2013-07-11 0 8.310 8.300 8.310 8.060 8.560 11,654,650 97,599,766 8.3743 7.496 7.487 7.496 7.271 7.722 12,919,895 7.5542 3.62%
2013-07-10 0 8.020 8.020 8.040 7.800 8.210 8,944,000 71,334,255 7.9757 7.235 7.235 7.253 7.036 7.406 9,914,973 7.1946 -0.99%
2013-07-09 0 8.100 8.100 8.130 7.950 8.340 7,941,960 64,688,681 8.1452 7.307 7.307 7.334 7.171 7.523 8,804,151 7.3475 -0.12%
2013-07-08 0 8.110 8.100 8.110 8.000 8.670 16,325,700 135,289,391 8.2869 7.316 7.307 7.316 7.217 7.821 18,098,041 7.4754 -3.34%
2013-07-05 0 8.390 8.390 8.400 8.320 9.250 13,101,500 112,428,300 8.5813 7.568 7.568 7.577 7.505 8.344 14,523,818 7.7410 -6.78%
2013-07-04 0 9.000 8.990 9.000 8.940 9.210 6,155,000 55,424,554 9.0048 8.119 8.110 8.119 8.065 8.308 6,823,196 8.1230 0.78%
2013-07-03 0 8.930 8.920 8.940 8.770 9.840 11,719,564 105,740,436 9.0226 8.055 8.046 8.065 7.911 8.876 12,991,857 8.1390 -9.25%
2013-07-02 0 9.840 9.800 9.840 9.500 9.880 13,014,000 126,900,157 9.7510 8.876 8.840 8.876 8.570 8.912 14,426,818 8.7961 5.13%
2013-06-28 0 9.360 9.330 9.360 9.050 9.420 12,759,000 118,493,805 9.2871 8.443 8.416 8.443 8.164 8.497 14,144,135 8.3776 4.82%
2013-06-27 0 8.930 8.860 8.940 8.720 9.020 11,454,000 102,200,340 8.9227 8.055 7.992 8.065 7.866 8.137 12,697,463 8.0489 3.48%
2013-06-26 0 8.630 8.620 8.640 8.480 9.000 16,865,000 145,543,567 8.6299 7.785 7.776 7.794 7.650 8.119 18,695,888 7.7848 3.60%
2013-06-25 0 8.330 8.300 8.320 7.250 8.340 17,330,000 139,021,280 8.0220 7.514 7.487 7.505 6.540 7.523 19,211,370 7.2364 6.25%
2013-06-24 0 7.840 7.830 7.840 7.760 8.980 16,315,300 132,101,786 8.0968 7.072 7.063 7.072 7.000 8.101 18,086,512 7.3039 -12.69%
2013-06-21 0 8.980 8.920 8.990 8.170 8.990 13,294,900 116,135,332 8.7353 8.101 8.046 8.110 7.370 8.110 14,738,213 7.8799 5.52%
2013-06-20 0 8.510 8.510 8.520 7.810 8.850 26,616,000 224,873,725 8.4488 7.677 7.677 7.686 7.045 7.983 29,505,471 7.6214 -0.58%
2013-06-19 0 8.560 8.520 8.540 8.470 9.650 44,756,922 398,108,874 8.8949 7.722 7.686 7.704 7.641 8.705 49,615,797 8.0238 -12.65%
2013-06-18 0 9.800 9.780 9.790 9.790 10.18 4,762,500 47,213,525 9.9136 8.840 8.822 8.831 8.831 9.183 5,279,524 8.9428 -2.39%
2013-06-17 0 10.04 10.02 10.08 10.00 10.38 3,989,153 40,393,415 10.126 9.057 9.039 9.093 9.021 9.363 4,422,221 9.1342 -1.95%
2013-06-14 0 10.24 10.18 10.24 10.04 10.44 2,444,000 24,957,540 10.212 9.237 9.183 9.237 9.057 9.418 2,709,324 9.2117 2.20%
2013-06-13 0 10.02 10.04 10.12 9.360 10.60 8,394,328 85,014,722 10.128 9.039 9.057 9.129 8.443 9.562 9,305,628 9.1358 -4.21%
2013-06-11 0 10.46 10.46 10.48 10.14 10.78 8,166,771 85,179,006 10.430 9.436 9.436 9.454 9.147 9.724 9,053,367 9.4085 -2.79%
2013-06-10 0 10.76 10.70 10.78 10.54 10.84 4,479,000 47,863,712 10.686 9.706 9.652 9.724 9.508 9.778 4,965,247 9.6397 2.48%
2013-06-07 0 10.50 10.46 10.50 10.38 10.96 4,608,000 49,072,500 10.649 9.472 9.436 9.472 9.363 9.887 5,108,251 9.6065 -0.19%
2013-06-06 0 10.52 10.54 10.56 10.46 10.76 4,368,000 46,251,640 10.589 9.490 9.508 9.526 9.436 9.706 4,842,196 9.5518 -3.84%
2013-06-05 0 10.94 10.92 10.94 10.70 11.04 2,250,096 24,463,132 10.872 9.869 9.851 9.869 9.652 9.959 2,494,370 9.8073 -0.36%
2013-06-04 0 10.98 10.96 10.98 10.40 11.18 8,205,490 89,111,799 10.860 9.905 9.887 9.905 9.382 10.09 9,096,290 9.7965 2.81%
2013-06-03 0 10.68 10.68 10.70 10.56 11.10 4,930,594 52,998,852 10.749 9.634 9.634 9.652 9.526 10.01 5,465,866 9.6963 -3.96%
2013-05-31 0 11.12 11.10 11.16 10.80 11.16 4,620,423 50,686,419 10.970 10.03 10.01 10.07 9.742 10.07 5,122,023 9.8958 2.21%
2013-05-30 0 10.88 10.86 10.88 10.74 11.28 4,139,607 45,526,212 10.998 9.815 9.796 9.815 9.688 10.18 4,589,009 9.9207 -1.45%
2013-05-29 0 11.04 11.04 11.08 10.90 11.38 6,639,000 74,108,742 11.163 9.959 9.959 9.995 9.833 10.27 7,359,739 10.069 1.47%
2013-05-28 0 10.88 10.86 10.90 10.72 11.14 5,802,000 63,538,732 10.951 9.815 9.796 9.833 9.670 10.05 6,431,873 9.8787 0.00%
2013-05-27 0 10.88 10.86 10.88 10.52 11.28 7,037,775 77,133,442 10.960 9.815 9.796 9.815 9.490 10.18 7,801,806 9.8866 2.06%
2013-05-24 0 10.66 10.64 10.66 10.20 10.72 6,556,000 69,332,380 10.575 9.616 9.598 9.616 9.201 9.670 7,267,729 9.5398 4.51%
2013-05-23 0 10.20 10.18 10.20 10.04 10.50 9,971,000 101,714,679 10.201 9.201 9.183 9.201 9.057 9.472 11,053,466 9.2021 -2.86%
2013-05-22 0 10.50 10.50 10.52 10.00 11.00 16,688,000 179,295,206 10.744 9.472 9.472 9.490 9.021 9.923 18,499,673 9.6918 -5.41%
2013-05-21 0 11.10 11.08 11.10 10.92 11.48 7,537,000 83,811,277 11.120 10.01 9.995 10.01 9.851 10.36 8,355,227 10.031 -3.14%
2013-05-20 0 11.46 11.46 11.48 11.22 11.78 6,343,575 72,899,244 11.492 10.34 10.34 10.36 10.12 10.63 7,032,243 10.366 0.17%
2013-05-16 0 11.44 11.46 11.48 11.22 11.60 6,390,497 73,206,355 11.456 10.32 10.34 10.36 10.12 10.46 7,084,258 10.334 -1.04%
2013-05-15 0 11.56 11.56 11.60 10.78 11.62 14,457,367 163,720,657 11.324 10.43 10.43 10.46 9.724 10.48 16,026,879 10.215 9.47%
2013-05-14 0 10.56 10.52 10.58 10.20 10.62 8,364,594 87,725,298 10.488 9.526 9.490 9.544 9.201 9.580 9,272,666 9.4606 3.22%
2013-05-13 0 10.36 10.36 10.40 9.960 10.48 7,560,996 77,905,643 10.304 9.229 9.229 9.265 8.873 9.336 8,487,513 9.1789 2.57%
2013-05-10 0 10.10 10.10 10.12 10.00 10.22 4,282,807 43,232,231 10.094 8.997 8.997 9.015 8.908 9.104 4,807,618 8.9924 0.40%
2013-05-09 0 10.06 10.04 10.06 9.900 10.34 6,863,792 69,214,202 10.084 8.962 8.944 8.962 8.819 9.211 7,704,874 8.9832 -1.37%
2013-05-08 0 10.20 10.18 10.22 10.00 10.90 10,672,000 109,675,255 10.277 9.087 9.069 9.104 8.908 9.710 11,979,736 9.1551 -5.03%
2013-05-07 0 10.74 10.72 10.76 10.50 10.94 3,354,816 36,052,033 10.746 9.568 9.550 9.585 9.354 9.746 3,765,912 9.5733 0.37%
2013-05-06 0 10.70 10.68 10.70 10.64 10.92 3,561,000 38,212,060 10.731 9.532 9.514 9.532 9.479 9.728 3,997,361 9.5593 0.56%
2013-05-03 0 10.64 10.62 10.64 10.40 10.86 5,113,386 54,319,487 10.623 9.479 9.461 9.479 9.265 9.674 5,739,975 9.4634 0.95%
2013-05-02 0 10.54 10.50 10.54 9.900 10.60 4,785,795 49,432,136 10.329 9.389 9.354 9.389 8.819 9.443 5,372,241 9.2014 2.33%
2013-04-30 0 10.30 10.28 10.36 9.600 10.46 10,869,707 111,227,817 10.233 9.176 9.158 9.229 8.552 9.318 12,201,670 9.1158 7.18%
2013-04-29 0 9.610 9.620 9.630 9.170 9.670 7,123,000 67,745,545 9.5108 8.561 8.570 8.579 8.169 8.614 7,995,845 8.4726 4.68%
2013-04-26 0 9.180 9.180 9.190 9.020 9.210 3,480,000 31,643,370 9.0929 8.178 8.178 8.187 8.035 8.205 3,906,436 8.1003 1.44%
2013-04-25 0 9.050 9.050 9.060 9.050 9.340 6,217,000 57,122,736 9.1882 8.062 8.062 8.071 8.062 8.320 6,978,825 8.1852 -1.20%
2013-04-24 0 9.160 9.160 9.190 9.110 9.450 5,050,000 46,827,010 9.2727 8.160 8.160 8.187 8.116 8.418 5,668,822 8.2604 0.44%
2013-04-23 0 9.120 9.110 9.130 8.980 9.250 2,930,480 26,665,642 9.0994 8.124 8.116 8.133 8.000 8.240 3,289,578 8.1061 -1.41%
2013-04-22 0 9.250 9.240 9.290 9.140 9.350 2,182,000 20,170,015 9.2438 8.240 8.231 8.276 8.142 8.329 2,449,380 8.2347 0.11%
2013-04-19 0 9.240 9.230 9.250 8.780 9.260 8,691,143 79,543,047 9.1522 8.231 8.222 8.240 7.822 8.249 9,756,147 8.1531 4.41%
2013-04-18 0 8.850 8.840 8.860 8.770 9.180 10,953,006 97,567,949 8.9079 7.884 7.875 7.893 7.813 8.178 12,295,176 7.9355 -3.80%
2013-04-17 0 9.200 9.190 9.200 9.170 9.500 5,248,519 48,455,114 9.2321 8.196 8.187 8.196 8.169 8.463 5,891,667 8.2243 -1.92%
2013-04-16 0 9.380 9.310 9.420 9.260 9.540 4,160,000 39,064,439 9.3905 8.356 8.294 8.392 8.249 8.499 4,669,762 8.3654 -2.29%
2013-04-15 0 9.600 9.600 9.620 9.130 9.700 7,378,335 69,944,189 9.4797 8.552 8.552 8.570 8.133 8.641 8,282,469 8.4448 4.01%
2013-04-12 0 9.230 9.230 9.240 9.100 9.300 3,343,000 30,855,374 9.2298 8.222 8.222 8.231 8.107 8.285 3,752,648 8.2223 1.21%
2013-04-11 0 9.120 9.110 9.130 9.070 9.500 6,943,003 63,860,942 9.1979 8.124 8.116 8.133 8.080 8.463 7,793,792 8.1938 -4.10%
2013-04-10 0 9.510 9.500 9.510 9.210 9.520 6,573,697 61,744,630 9.3927 8.472 8.463 8.472 8.205 8.481 7,379,231 8.3674 4.05%
2013-04-09 0 9.140 9.130 9.200 8.940 9.400 4,946,464 45,316,289 9.1614 8.142 8.133 8.196 7.964 8.374 5,552,599 8.1613 -1.40%
2013-04-08 0 9.270 9.220 9.290 9.090 9.470 4,429,000 41,189,555 9.3000 8.258 8.214 8.276 8.098 8.436 4,971,725 8.2848 1.98%
2013-04-05 0 9.090 9.090 9.100 9.090 9.480 7,722,769 71,454,546 9.2525 8.098 8.098 8.107 8.098 8.445 8,669,109 8.2424 -3.40%
2013-04-03 0 9.410 9.400 9.410 9.200 9.700 7,219,000 67,622,004 9.3672 8.383 8.374 8.383 8.196 8.641 8,103,609 8.3447 -1.88%
2013-04-02 0 9.590 9.580 9.590 8.980 9.630 14,145,002 134,471,009 9.5066 8.543 8.534 8.543 8.000 8.579 15,878,316 8.4688 7.03%
2013-03-28 0 8.960 8.960 8.980 8.650 9.210 9,441,000 85,144,990 9.0186 7.982 7.982 8.000 7.706 8.205 10,597,891 8.0341 1.47%
2013-03-27 0 8.830 8.810 8.820 8.240 8.940 11,256,000 98,060,678 8.7119 7.866 7.848 7.857 7.341 7.964 12,635,299 7.7609 7.16%
2013-03-26 0 8.240 8.220 8.240 7.920 8.430 7,413,764 60,856,091 8.2085 7.341 7.323 7.341 7.055 7.510 8,322,239 7.3125 -0.96%
2013-03-25 0 8.320 8.310 8.320 8.250 8.750 5,885,000 49,558,530 8.4212 7.412 7.403 7.412 7.349 7.795 6,606,142 7.5019 -2.12%
2013-03-22 0 8.500 8.490 8.500 8.380 8.600 5,884,500 50,015,080 8.4995 7.572 7.563 7.572 7.465 7.661 6,605,581 7.5716 1.31%
2013-03-21 0 8.390 8.380 8.390 8.350 8.650 5,843,603 49,520,787 8.4744 7.474 7.465 7.474 7.438 7.706 6,559,672 7.5493 -1.29%
2013-03-20 0 8.500 8.490 8.500 8.250 8.730 5,978,165 50,607,547 8.4654 7.572 7.563 7.572 7.349 7.777 6,710,723 7.5413 0.00%
2013-03-19 0 8.500 8.490 8.510 8.410 8.830 7,849,000 67,685,028 8.6234 7.572 7.563 7.581 7.492 7.866 8,810,809 7.6820 -3.41%
2013-03-18 0 8.800 8.780 8.800 8.620 8.860 8,292,797 72,733,155 8.7706 7.839 7.822 7.839 7.679 7.893 9,308,988 7.8132 -1.68%
2013-03-15 0 8.950 8.960 8.980 8.600 9.050 7,647,000 68,294,133 8.9308 7.973 7.982 8.000 7.661 8.062 8,584,056 7.9559 3.11%
2013-03-14 0 8.680 8.670 8.680 8.150 8.750 7,311,030 61,783,048 8.4507 7.732 7.724 7.732 7.260 7.795 8,206,916 7.5282 1.88%
2013-03-13 0 8.520 8.500 8.520 8.220 8.690 12,567,000 105,142,790 8.3666 7.590 7.572 7.590 7.323 7.741 14,106,947 7.4533 -2.63%
2013-03-12 0 8.750 8.660 8.700 8.050 8.820 23,642,528 199,918,027 8.4559 7.795 7.715 7.750 7.171 7.857 26,539,659 7.5328 11.61%
2013-03-11 0 7.840 7.850 7.860 7.640 8.280 16,248,000 127,391,860 7.8405 6.984 6.993 7.002 6.806 7.376 18,239,013 6.9846 -3.21%
2013-03-08 0 8.100 8.090 8.100 8.040 8.200 5,808,850 47,025,582 8.0955 7.216 7.207 7.216 7.162 7.305 6,520,661 7.2118 -0.12%
2013-03-07 0 8.110 8.030 8.110 8.030 8.400 8,047,000 66,091,629 8.2132 7.225 7.153 7.225 7.153 7.483 9,033,071 7.3166 0.75%
2013-03-06 0 8.050 8.050 8.060 7.650 8.200 11,181,000 89,409,936 7.9966 7.171 7.171 7.180 6.815 7.305 12,551,108 7.1237 7.33%
2013-03-05 0 7.500 7.490 7.500 7.140 7.790 8,366,000 63,556,300 7.5970 6.681 6.672 6.681 6.361 6.940 9,391,161 6.7677 4.02%
2013-03-04 0 7.210 7.200 7.210 7.060 7.500 6,095,757 43,774,067 7.1811 6.423 6.414 6.423 6.289 6.681 6,842,725 6.3972 -2.83%
2013-03-01 0 7.420 7.410 7.420 7.100 7.450 6,717,945 49,421,760 7.3567 6.610 6.601 6.610 6.325 6.637 7,541,155 6.5536 3.63%
2013-02-28 0 7.160 7.140 7.190 6.680 7.230 14,357,999 100,614,257 7.0075 6.378 6.361 6.405 5.951 6.441 16,117,414 6.2426 8.65%
2013-02-27 0 6.590 6.590 6.600 6.390 6.760 13,329,004 87,522,015 6.5663 5.871 5.871 5.880 5.692 6.022 14,962,327 5.8495 0.00%
2013-02-26 0 6.590 6.580 6.590 6.580 7.000 18,954,002 126,773,573 6.6885 5.871 5.862 5.871 5.862 6.236 21,276,606 5.9584 -6.13%
2013-02-25 0 7.020 7.010 7.020 7.010 7.440 9,212,000 65,725,595 7.1348 6.254 6.245 6.254 6.245 6.628 10,340,829 6.3559 -4.75%
2013-02-22 0 7.370 7.320 7.370 7.000 7.500 8,624,004 62,446,915 7.2411 6.565 6.521 6.565 6.236 6.681 9,680,781 6.4506 0.68%
2013-02-21 0 7.320 7.310 7.330 7.220 7.500 4,416,353 32,428,080 7.3427 6.521 6.512 6.530 6.432 6.681 4,957,528 6.5412 -2.92%
2013-02-20 0 7.540 7.500 7.570 7.420 7.760 3,829,000 28,758,844 7.5108 6.717 6.681 6.744 6.610 6.913 4,298,202 6.6909 -0.40%
2013-02-19 0 7.570 7.510 7.570 7.450 7.900 5,277,000 40,082,668 7.5957 6.744 6.690 6.744 6.637 7.038 5,923,638 6.7666 -1.94%
2013-02-18 0 7.720 7.730 7.760 7.220 7.800 7,896,000 60,613,223 7.6764 6.877 6.886 6.913 6.432 6.949 8,863,568 6.8385 7.07%
2013-02-15 0 7.210 7.200 7.240 6.860 7.240 5,176,007 36,908,444 7.1307 6.423 6.414 6.450 6.111 6.450 5,810,270 6.3523 5.10%
2013-02-14 0 6.860 6.850 6.870 6.790 7.030 2,568,000 17,834,561 6.9449 6.111 6.102 6.120 6.049 6.263 2,882,680 6.1868 2.39%
2013-02-08 0 6.700 6.700 6.730 6.670 7.030 6,416,001 43,229,346 6.7377 5.969 5.969 5.995 5.942 6.263 7,202,211 6.0022 -4.15%
2013-02-07 0 6.990 6.970 6.980 6.850 7.270 8,640,006 61,290,795 7.0938 6.227 6.209 6.218 6.102 6.476 9,698,744 6.3195 1.30%
2013-02-06 0 6.900 6.890 6.900 6.690 6.990 5,581,500 38,585,355 6.9131 6.147 6.138 6.147 5.960 6.227 6,265,451 6.1584 4.55%
2013-02-05 0 6.600 6.600 6.610 6.540 7.000 5,104,000 34,415,222 6.7428 5.880 5.880 5.888 5.826 6.236 5,729,439 6.0067 -5.04%
2013-02-04 0 6.950 6.930 6.990 6.780 7.000 6,356,000 43,888,170 6.9050 6.191 6.174 6.227 6.040 6.236 7,134,858 6.1512 2.21%
2013-02-01 0 6.800 6.800 6.810 6.560 6.950 7,675,000 52,324,937 6.8176 6.058 6.058 6.067 5.844 6.191 8,615,487 6.0734 3.03%
2013-01-31 0 6.600 6.570 6.600 6.530 6.830 5,339,000 35,767,440 6.6993 5.880 5.853 5.880 5.817 6.084 5,993,236 5.9680 1.07%
2013-01-30 0 6.530 6.520 6.530 6.420 6.570 3,403,003 22,177,789 6.5171 5.817 5.808 5.817 5.719 5.853 3,820,004 5.8057 0.77%
2013-01-29 0 6.480 6.470 6.480 6.310 6.510 2,691,000 17,270,497 6.4179 5.773 5.764 5.773 5.621 5.799 3,020,752 5.7173 2.53%
2013-01-28 0 6.320 6.300 6.330 6.220 6.670 3,770,000 24,176,850 6.4130 5.630 5.612 5.639 5.541 5.942 4,231,972 5.7129 -2.92%
2013-01-25 0 6.510 6.490 6.500 6.300 6.630 8,952,000 58,623,475 6.5486 5.799 5.782 5.790 5.612 5.906 10,048,969 5.8338 2.68%
2013-01-24 0 6.340 6.310 6.330 6.020 6.570 9,450,000 60,349,465 6.3862 5.648 5.621 5.639 5.363 5.853 10,607,993 5.6891 3.59%
2013-01-23 0 6.120 6.110 6.130 5.900 6.220 6,962,017 42,769,465 6.1433 5.452 5.443 5.461 5.256 5.541 7,815,136 5.4726 3.20%
2013-01-22 0 5.930 5.910 5.930 5.880 6.000 2,800,000 16,627,490 5.9384 5.283 5.265 5.283 5.238 5.345 3,143,109 5.2901 0.00%
2013-01-21 0 5.930 5.920 5.930 5.490 5.940 10,133,000 58,907,604 5.8134 5.283 5.274 5.283 4.891 5.292 11,374,688 5.1788 8.61%
2013-01-18 0 5.460 5.450 5.470 5.250 5.520 3,514,000 19,003,231 5.4079 4.864 4.855 4.873 4.677 4.917 3,944,602 4.8175 3.80%
2013-01-17 0 5.260 5.260 5.270 5.150 5.300 2,074,000 10,848,280 5.2306 4.686 4.686 4.695 4.588 4.721 2,328,146 4.6596 0.00%
2013-01-16 0 5.260 5.250 5.260 5.220 5.350 1,033,000 5,463,920 5.2894 4.686 4.677 4.686 4.650 4.766 1,159,583 4.7120 -0.94%
2013-01-15 0 5.310 5.310 5.320 5.130 5.320 1,660,900 8,750,217 5.2684 4.730 4.730 4.739 4.570 4.739 1,864,425 4.6933 2.51%
2013-01-14 0 5.180 5.150 5.180 5.060 5.280 3,380,003 17,284,415 5.1137 4.615 4.588 4.615 4.508 4.704 3,794,185 4.5555 -0.96%
2013-01-11 0 5.230 5.210 5.230 5.180 5.380 1,763,000 9,257,605 5.2511 4.659 4.641 4.659 4.615 4.793 1,979,036 4.6778 -2.79%
2013-01-10 0 5.380 5.370 5.380 5.360 5.590 2,810,036 15,184,864 5.4038 4.793 4.784 4.793 4.775 4.980 3,154,375 4.8139 -3.24%
2013-01-09 0 5.560 5.540 5.560 5.400 5.590 2,554,000 14,084,650 5.5147 4.953 4.935 4.953 4.811 4.980 2,866,965 4.9127 2.96%
2013-01-08 0 5.400 5.390 5.430 5.390 5.510 4,373,008 23,697,466 5.4190 4.811 4.802 4.837 4.802 4.909 4,908,872 4.8275 -0.92%
2013-01-07 0 5.450 5.440 5.470 5.400 5.690 5,194,008 28,629,050 5.5119 4.855 4.846 4.873 4.811 5.069 5,830,476 4.9102 -0.73%
2013-01-04 0 5.490 5.490 5.500 5.400 5.520 6,036,200 33,048,899 5.4751 4.891 4.891 4.900 4.811 4.917 6,775,870 4.8774 1.48%
2013-01-03 0 5.410 5.410 5.420 5.150 5.420 4,983,000 26,300,182 5.2780 4.819 4.819 4.828 4.588 4.828 5,593,612 4.7018 5.05%
2013-01-02 0 5.150 5.150 5.160 5.100 5.240 2,880,000 14,814,055 5.1438 4.588 4.588 4.597 4.543 4.668 3,232,912 4.5823 1.58%
2012-12-31 0 5.070 5.090 5.100 5.020 5.100 1,137,000 5,752,770 5.0596 4.517 4.534 4.543 4.472 4.543 1,276,327 4.5073 -0.20%
2012-12-28 0 5.080 5.070 5.100 4.990 5.120 1,308,000 6,624,595 5.0647 4.525 4.517 4.543 4.445 4.561 1,468,281 4.5118 1.60%
2012-12-27 0 5.000 4.990 5.020 4.990 5.130 2,371,000 11,968,870 5.0480 4.454 4.445 4.472 4.445 4.570 2,661,540 4.4970 -0.40%
2012-12-24 0 5.020 5.020 5.070 5.010 5.150 992,000 5,027,780 5.0683 4.472 4.472 4.517 4.463 4.588 1,113,559 4.5151 -1.95%
2012-12-21 0 5.120 5.100 5.130 4.990 5.140 4,346,000 21,960,175 5.0530 4.561 4.543 4.570 4.445 4.579 4,878,554 4.5014 0.59%
2012-12-20 0 5.090 5.040 5.080 4.980 5.120 2,729,997 13,673,239 5.0085 4.534 4.490 4.525 4.436 4.561 3,064,528 4.4618 -0.59%
2012-12-19 0 5.120 5.100 5.120 5.030 5.120 1,541,000 7,836,465 5.0853 4.561 4.543 4.561 4.481 4.561 1,729,833 4.5302 0.79%
2012-12-18 0 5.080 5.040 5.080 4.930 5.080 3,752,000 18,742,225 4.9953 4.525 4.490 4.525 4.392 4.525 4,211,766 4.4500 2.21%
2012-12-17 0 4.970 4.970 5.000 4.840 5.130 5,531,500 27,305,875 4.9364 4.427 4.427 4.454 4.312 4.570 6,209,324 4.3976 -2.36%
2012-12-14 0 5.090 5.090 5.120 5.050 5.220 2,256,000 11,494,810 5.0952 4.534 4.534 4.561 4.499 4.650 2,532,448 4.5390 -1.55%
2012-12-13 0 5.170 5.170 5.180 5.130 5.210 1,322,000 6,846,560 5.1789 4.606 4.606 4.615 4.570 4.641 1,483,997 4.6136 1.37%
2012-12-12 0 5.100 5.100 5.140 5.080 5.200 3,005,000 15,371,090 5.1152 4.543 4.543 4.579 4.525 4.632 3,373,230 4.5568 0.59%
2012-12-11 0 5.070 5.080 5.090 5.070 5.300 2,044,000 10,500,480 5.1372 4.517 4.525 4.534 4.517 4.721 2,294,470 4.5764 -3.80%
2012-12-10 0 5.270 5.270 5.280 5.200 5.410 1,444,000 7,603,110 5.2653 4.695 4.695 4.704 4.632 4.819 1,620,946 4.6905 -1.68%
2012-12-07 0 5.360 5.340 5.360 5.300 5.540 2,285,933 12,334,758 5.3959 4.775 4.757 4.775 4.721 4.935 2,566,049 4.8069 -1.11%
2012-12-06 0 5.420 5.420 5.430 5.100 5.430 5,865,300 31,380,392 5.3502 4.828 4.828 4.837 4.543 4.837 6,584,028 4.7661 6.27%
2012-12-05 0 5.100 5.090 5.100 5.010 5.190 3,321,000 16,958,490 5.1064 4.543 4.534 4.543 4.463 4.623 3,727,952 4.5490 1.19%
2012-12-04 0 5.040 5.020 5.040 4.980 5.120 925,000 4,655,910 5.0334 4.490 4.472 4.490 4.436 4.561 1,038,349 4.4840 0.40%
2012-12-03 0 5.020 5.010 5.050 5.010 5.160 2,149,540 10,911,657 5.0763 4.472 4.463 4.499 4.463 4.597 2,412,942 4.5221 -0.20%
2012-11-30 0 5.030 5.010 5.060 4.980 5.150 5,289,500 26,657,762 5.0398 4.481 4.463 4.508 4.436 4.588 5,937,670 4.4896 -0.98%
2012-11-29 0 5.080 5.060 5.090 4.990 5.160 3,324,000 16,923,766 5.0914 4.525 4.508 4.534 4.445 4.597 3,731,320 4.5356 2.63%
2012-11-28 0 4.950 4.940 4.950 4.950 5.150 6,153,000 30,911,800 5.0239 4.410 4.401 4.410 4.410 4.588 6,906,982 4.4754 -3.88%
2012-11-27 0 5.150 5.160 5.180 5.120 5.360 2,767,000 14,621,235 5.2841 4.588 4.597 4.615 4.561 4.775 3,106,065 4.7073 -2.83%
2012-11-26 0 5.300 5.300 5.320 5.260 5.350 2,366,404 12,529,845 5.2949 4.721 4.721 4.739 4.686 4.766 2,656,381 4.7169 0.95%
2012-11-23 0 5.250 5.250 5.260 5.230 5.380 2,666,000 14,066,270 5.2762 4.677 4.677 4.686 4.659 4.793 2,992,689 4.7002 -0.38%
2012-11-22 0 5.270 5.270 5.280 5.250 5.360 3,285,000 17,351,115 5.2819 4.695 4.695 4.704 4.677 4.775 3,687,541 4.7053 0.19%
2012-11-21 0 5.260 5.260 5.280 5.200 5.380 3,422,096 18,085,799 5.2850 4.686 4.686 4.704 4.632 4.793 3,841,436 4.7081 -0.57%
2012-11-20 0 5.290 5.320 5.340 5.260 5.480 7,221,000 38,970,960 5.3969 4.713 4.739 4.757 4.686 4.882 8,105,854 4.8078 -1.67%
2012-11-19 0 5.380 5.350 5.390 5.170 5.420 3,935,370 21,029,885 5.3438 4.793 4.766 4.802 4.606 4.828 4,417,606 4.7605 2.67%
2012-11-16 0 5.240 5.240 5.250 5.070 5.320 9,121,000 48,018,789 5.2646 4.668 4.668 4.677 4.517 4.739 10,238,678 4.6899 3.56%
2012-11-15 0 5.060 5.070 5.090 4.950 5.130 4,121,000 20,875,695 5.0657 4.508 4.517 4.534 4.410 4.570 4,625,983 4.5127 -0.59%
2012-11-14 0 5.090 5.080 5.090 5.080 5.280 5,948,000 30,545,079 5.1354 4.534 4.525 4.534 4.525 4.704 6,676,862 4.5748 -3.05%
2012-11-13 0 5.250 5.230 5.250 5.150 5.300 6,452,000 33,726,580 5.2273 4.677 4.659 4.677 4.588 4.721 7,242,622 4.6567 -1.13%
2012-11-12 0 5.310 5.290 5.320 5.000 5.360 12,681,000 66,925,732 5.2776 4.730 4.713 4.739 4.454 4.775 14,234,917 4.7015 5.57%
2012-11-09 0 5.030 5.030 5.090 4.900 5.160 6,910,000 35,069,427 5.0752 4.481 4.481 4.534 4.365 4.597 7,756,744 4.5212 2.24%
2012-11-08 0 4.920 4.920 4.950 4.920 5.220 6,815,000 34,569,655 5.0726 4.383 4.383 4.410 4.383 4.650 7,650,103 4.5188 -3.91%
2012-11-07 0 5.120 5.120 5.140 5.120 5.350 7,499,000 39,313,260 5.2425 4.561 4.561 4.579 4.561 4.766 8,417,920 4.6702 -0.39%
2012-11-06 0 5.140 5.140 5.190 4.860 5.190 13,770,000 70,097,748 5.0906 4.579 4.579 4.623 4.329 4.623 15,457,362 4.5349 4.90%
2012-11-05 0 4.900 4.900 4.920 4.760 4.960 3,741,000 18,215,440 4.8691 4.365 4.365 4.383 4.240 4.419 4,199,418 4.3376 -1.21%
2012-11-02 0 4.960 4.940 4.950 4.520 5.000 11,799,000 57,278,386 4.8545 4.419 4.401 4.410 4.027 4.454 13,244,838 4.3246 9.49%
2012-11-01 0 4.530 4.520 4.530 4.440 4.580 1,661,000 7,508,426 4.5204 4.035 4.027 4.035 3.955 4.080 1,864,537 4.0270 -0.66%
2012-10-31 0 4.560 4.560 4.570 4.420 4.590 944,671 4,293,573 4.5450 4.062 4.062 4.071 3.938 4.089 1,060,430 4.0489 0.00%
2012-10-30 0 4.560 4.540 4.560 4.510 4.640 3,369,000 15,422,990 4.5779 4.062 4.044 4.062 4.018 4.133 3,781,834 4.0782 1.33%
2012-10-29 0 4.500 4.490 4.500 4.260 4.510 3,403,000 15,151,845 4.4525 4.009 4.000 4.009 3.795 4.018 3,820,000 3.9665 4.41%
2012-10-26 0 4.310 4.310 4.330 4.150 4.390 5,209,000 22,404,750 4.3012 3.840 3.840 3.857 3.697 3.911 5,847,306 3.8316 0.23%
2012-10-25 0 4.300 4.300 4.310 4.130 4.640 8,993,000 38,454,005 4.2760 3.831 3.831 3.840 3.679 4.133 10,094,993 3.8092 -5.70%
2012-10-24 0 4.560 4.500 4.590 4.400 4.590 3,108,000 13,935,413 4.4837 4.062 4.009 4.089 3.920 4.089 3,488,851 3.9943 0.44%
2012-10-22 0 4.540 4.520 4.550 4.360 4.600 3,174,015 14,132,252 4.4525 4.044 4.027 4.053 3.884 4.098 3,562,956 3.9664 1.34%
2012-10-19 0 4.480 4.480 4.500 4.420 4.700 8,885,000 40,180,435 4.5223 3.991 3.991 4.009 3.938 4.187 9,973,759 4.0286 -4.68%
2012-10-18 0 4.700 4.700 4.750 4.600 4.790 2,380,000 11,186,995 4.7004 4.187 4.187 4.231 4.098 4.267 2,671,643 4.1873 0.00%
2012-10-17 0 4.700 4.680 4.700 4.570 4.830 3,664,100 17,092,262 4.6648 4.187 4.169 4.187 4.071 4.303 4,113,095 4.1556 -1.67%
2012-10-16 0 4.780 4.780 4.790 4.710 4.840 4,233,000 20,299,777 4.7956 4.258 4.258 4.267 4.196 4.312 4,751,708 4.2721 -0.42%
2012-10-15 0 4.800 4.760 4.800 4.740 4.960 5,425,000 26,476,939 4.8805 4.276 4.240 4.276 4.223 4.419 6,089,774 4.3478 -0.21%
2012-10-12 0 4.810 4.800 4.830 4.650 4.830 3,752,500 17,868,375 4.7617 4.285 4.276 4.303 4.142 4.303 4,212,328 4.2419 1.26%
2012-10-11 0 4.750 4.750 4.790 4.720 4.810 2,010,000 9,601,660 4.7769 4.231 4.231 4.267 4.205 4.285 2,256,303 4.2555 -0.84%
2012-10-10 0 4.790 4.760 4.800 4.650 4.810 5,523,000 26,380,460 4.7765 4.267 4.240 4.276 4.142 4.285 6,199,783 4.2551 1.27%
2012-10-09 0 4.730 4.720 4.740 4.530 4.850 8,368,000 39,827,131 4.7595 4.214 4.205 4.223 4.035 4.321 9,393,406 4.2399 3.73%
2012-10-08 0 4.560 4.530 4.560 4.210 4.580 7,747,500 34,530,444 4.4570 4.062 4.035 4.062 3.750 4.080 8,696,871 3.9704 6.29%
2012-10-05 0 4.290 4.260 4.290 4.160 4.290 2,089,000 8,832,694 4.2282 3.822 3.795 3.822 3.706 3.822 2,344,984 3.7666 2.63%
2012-10-04 0 4.180 4.170 4.180 4.120 4.230 3,114,000 12,993,140 4.1725 3.724 3.715 3.724 3.670 3.768 3,495,586 3.7170 0.00%
2012-10-03 0 4.180 4.170 4.200 4.170 4.340 2,471,985 10,425,516 4.2175 3.724 3.715 3.742 3.715 3.866 2,774,900 3.7571 -2.79%
2012-09-28 0 4.300 4.280 4.290 4.230 4.380 4,158,500 17,905,802 4.3058 3.831 3.813 3.822 3.768 3.902 4,668,078 3.8358 2.38%
2012-09-27 0 4.200 4.200 4.230 4.110 4.270 3,998,000 16,691,050 4.1748 3.742 3.742 3.768 3.661 3.804 4,487,911 3.7191 1.20%
2012-09-26 0 4.150 4.160 4.170 4.130 4.230 4,782,000 19,927,140 4.1671 3.697 3.706 3.715 3.679 3.768 5,367,981 3.7122 -0.72%
2012-09-25 0 4.180 4.170 4.180 4.150 4.350 4,031,000 16,942,710 4.2031 3.724 3.715 3.724 3.697 3.875 4,524,955 3.7443 -1.88%
2012-09-24 0 4.260 4.250 4.260 4.230 4.440 7,308,000 31,512,650 4.3121 3.795 3.786 3.795 3.768 3.955 8,203,515 3.8414 -0.23%
2012-09-21 0 4.270 4.250 4.270 4.040 4.360 145,904,000 592,256,407 4.0592 3.804 3.786 3.804 3.599 3.884 163,782,928 3.6161 -4.69%
2012-09-20 0 4.480 4.460 4.490 4.440 4.650 4,085,000 18,568,855 4.5456 3.991 3.973 4.000 3.955 4.142 4,585,572 4.0494 -1.97%
2012-09-19 0 4.570 4.570 4.590 4.340 4.630 5,290,000 23,979,225 4.5329 4.071 4.071 4.089 3.866 4.125 5,938,231 4.0381 4.34%
2012-09-18 0 4.380 4.360 4.380 4.270 4.430 4,351,000 18,946,043 4.3544 3.902 3.884 3.902 3.804 3.946 4,884,167 3.8791 -0.23%
2012-09-17 0 4.390 4.340 4.390 4.340 4.570 1,887,000 8,350,960 4.4255 3.911 3.866 3.911 3.866 4.071 2,118,231 3.9424 -3.52%
2012-09-14 0 4.550 4.520 4.550 4.400 4.650 16,985,000 75,666,060 4.4549 4.053 4.027 4.053 3.920 4.142 19,066,325 3.9686 3.64%
2012-09-13 0 4.390 4.360 4.390 4.330 4.650 2,657,601 12,010,379 4.5193 3.911 3.884 3.911 3.857 4.142 2,983,261 4.0259 -2.88%
2012-09-12 0 4.520 4.520 4.530 4.180 4.550 8,882,000 38,956,075 4.3860 4.027 4.027 4.035 3.724 4.053 9,970,391 3.9072 8.13%
2012-09-11 0 4.180 4.170 4.180 4.020 4.250 4,278,000 17,895,045 4.1830 3.724 3.715 3.724 3.581 3.786 4,802,222 3.7264 3.47%
2012-09-10 0 4.040 4.020 4.040 3.990 4.050 2,586,000 10,386,070 4.0163 3.599 3.581 3.599 3.554 3.608 2,902,886 3.5778 1.00%
2012-09-07 0 4.000 3.990 4.000 3.970 4.100 2,853,260 11,493,475 4.0282 3.563 3.554 3.563 3.537 3.652 3,202,896 3.5885 -1.23%
2012-09-06 0 4.050 4.020 4.050 3.970 4.100 4,172,000 16,751,315 4.0152 3.608 3.581 3.608 3.537 3.652 4,683,233 3.5769 2.02%
2012-09-05 0 3.970 3.950 3.980 3.950 4.100 3,297,000 13,149,444 3.9883 3.537 3.519 3.546 3.519 3.652 3,701,011 3.5529 -1.98%
2012-09-04 0 4.050 4.050 4.080 4.000 4.250 2,145,000 8,798,700 4.1020 3.608 3.608 3.635 3.563 3.786 2,407,846 3.6542 -3.57%
2012-09-03 0 4.200 4.180 4.200 4.000 4.230 6,863,000 28,576,488 4.1638 3.742 3.724 3.742 3.563 3.768 7,703,985 3.7093 4.74%
2012-08-31 0 4.010 4.020 4.030 3.960 4.100 4,305,000 17,333,065 4.0263 3.572 3.581 3.590 3.528 3.652 4,832,530 3.5867 1.01%
2012-08-30 0 3.970 3.960 3.980 3.900 4.150 3,486,850 13,805,721 3.9594 3.537 3.528 3.546 3.474 3.697 3,914,125 3.5272 -2.46%
2012-08-29 0 4.070 4.050 4.070 3.800 4.100 8,492,000 33,807,240 3.9811 3.626 3.608 3.626 3.385 3.652 9,532,601 3.5465 6.82%
2012-08-28 0 3.810 3.810 3.830 3.660 3.880 2,451,624 9,359,410 3.8176 3.394 3.394 3.412 3.260 3.456 2,752,044 3.4009 3.25%
2012-08-27 0 3.690 3.670 3.700 3.610 3.720 4,540,000 16,674,715 3.6728 3.287 3.269 3.296 3.216 3.314 5,096,327 3.2719 0.82%
2012-08-24 0 3.660 3.660 3.680 3.640 3.880 4,172,375 15,585,196 3.7353 3.260 3.260 3.278 3.243 3.456 4,683,654 3.3276 -2.92%
2012-08-23 0 3.770 3.750 3.770 3.600 3.900 10,916,000 41,105,565 3.7656 3.358 3.341 3.358 3.207 3.474 12,253,636 3.3546 5.31%
2012-08-22 0 3.580 3.580 3.600 3.360 3.590 5,306,000 18,691,369 3.5227 3.189 3.189 3.207 2.993 3.198 5,956,192 3.1381 2.29%
2012-08-21 0 3.500 3.460 3.500 3.450 3.700 9,302,000 32,971,380 3.5445 3.118 3.082 3.118 3.073 3.296 10,441,858 3.1576 1.45%
2012-08-20 0 3.450 3.430 3.450 3.200 3.480 12,857,000 43,098,915 3.3522 3.073 3.056 3.073 2.851 3.100 14,432,484 2.9862 11.29%
2012-08-17 0 3.100 3.100 3.110 3.070 3.130 1,732,000 5,367,750 3.0992 2.762 2.762 2.771 2.735 2.788 1,944,238 2.7609 0.65%
2012-08-16 0 3.080 3.070 3.080 3.040 3.150 554,000 1,704,460 3.0766 2.744 2.735 2.744 2.708 2.806 621,887 2.7408 0.00%
2012-08-15 0 3.080 3.070 3.090 3.060 3.140 1,237,000 3,814,735 3.0839 2.744 2.735 2.753 2.726 2.797 1,388,581 2.7472 -0.96%
2012-08-14 0 3.110 3.110 3.130 2.990 3.150 1,743,000 5,370,675 3.0813 2.771 2.771 2.788 2.664 2.806 1,956,585 2.7449 -1.58%
2012-08-13 0 3.160 3.160 3.170 3.070 3.200 750,000 2,365,330 3.1538 2.815 2.815 2.824 2.735 2.851 841,904 2.8095 0.00%
2012-08-10 0 3.160 3.150 3.160 3.070 3.160 637,000 1,987,620 3.1203 2.815 2.806 2.815 2.735 2.815 715,057 2.7797 0.32%
2012-08-09 0 3.150 3.140 3.150 3.090 3.180 704,000 2,217,170 3.1494 2.806 2.797 2.806 2.753 2.833 790,267 2.8056 1.29%
2012-08-08 0 3.110 3.090 3.120 3.090 3.210 1,572,722 4,939,007 3.1404 2.771 2.753 2.779 2.753 2.860 1,765,442 2.7976 -1.27%
2012-08-07 0 3.150 3.140 3.150 3.130 3.250 3,068,000 9,802,010 3.1949 2.806 2.797 2.806 2.788 2.895 3,443,950 2.8462 -1.25%
2012-08-06 0 3.190 3.150 3.190 3.030 3.190 2,222,000 6,903,380 3.1068 2.842 2.806 2.842 2.699 2.842 2,494,282 2.7677 3.57%
2012-08-03 0 3.080 3.070 3.080 2.940 3.080 2,099,000 6,320,430 3.0112 2.744 2.735 2.744 2.619 2.744 2,356,209 2.6825 3.36%
2012-08-02 0 2.980 2.970 2.980 2.960 2.990 441,000 1,313,400 2.9782 2.655 2.646 2.655 2.637 2.664 495,040 2.6531 -0.67%
2012-08-01 0 3.000 2.980 3.000 2.960 3.020 702,000 2,104,650 2.9981 2.673 2.655 2.673 2.637 2.690 788,022 2.6708 -0.33%
2012-07-31 0 3.010 2.980 3.040 2.930 3.060 3,013,000 9,048,235 3.0031 2.681 2.655 2.708 2.610 2.726 3,382,210 2.6752 -1.63%
2012-07-30 0 3.060 3.060 3.070 2.900 3.080 5,225,000 15,762,130 3.0167 2.726 2.726 2.735 2.583 2.744 5,865,266 2.6874 5.52%
2012-07-27 0 2.900 2.890 2.910 2.790 2.910 3,519,000 10,096,360 2.8691 2.583 2.575 2.592 2.485 2.592 3,950,215 2.5559 3.20%
2012-07-26 0 2.810 2.790 2.810 2.670 2.860 3,719,000 10,327,060 2.7768 2.503 2.485 2.503 2.379 2.548 4,174,722 2.4737 4.85%
2012-07-25 0 2.680 2.670 2.680 2.620 2.730 3,731,000 9,902,057 2.6540 2.387 2.379 2.387 2.334 2.432 4,188,193 2.3643 -1.47%
2012-07-24 0 2.720 2.690 2.720 2.660 2.740 1,059,000 2,843,275 2.6849 2.423 2.396 2.423 2.370 2.441 1,188,769 2.3918 -1.81%
2012-07-23 0 2.770 2.710 2.780 2.690 2.800 1,738,000 4,718,239 2.7148 2.468 2.414 2.477 2.396 2.494 1,950,973 2.4184 -2.12%
2012-07-20 0 2.830 2.830 2.840 2.800 2.850 1,257,000 3,547,200 2.8220 2.521 2.521 2.530 2.494 2.539 1,411,032 2.5139 0.35%
2012-07-19 0 2.820 2.820 2.830 2.810 2.870 2,360,000 6,674,910 2.8284 2.512 2.512 2.521 2.503 2.557 2,649,192 2.5196 0.00%
2012-07-18 0 2.820 2.810 2.820 2.770 2.840 2,344,000 6,601,050 2.8161 2.512 2.503 2.512 2.468 2.530 2,631,231 2.5087 -0.70%
2012-07-17 0 2.840 2.830 2.850 2.720 2.870 1,336,000 3,729,040 2.7912 2.530 2.521 2.539 2.423 2.557 1,499,712 2.4865 2.16%
2012-07-16 0 2.780 2.760 2.780 2.750 2.860 1,686,940 4,724,076 2.8004 2.477 2.459 2.477 2.450 2.548 1,893,656 2.4947 -0.36%
2012-07-13 0 2.790 2.780 2.800 2.740 2.820 1,812,000 5,045,985 2.7848 2.485 2.477 2.494 2.441 2.512 2,034,041 2.4808 0.36%
2012-07-12 0 2.780 2.760 2.790 2.760 2.900 3,868,000 10,905,140 2.8193 2.477 2.459 2.485 2.459 2.583 4,341,981 2.5116 -5.12%
2012-07-11 0 2.930 2.910 2.930 2.880 2.950 3,407,000 9,904,580 2.9071 2.610 2.592 2.610 2.566 2.628 3,824,490 2.5898 1.03%
2012-07-10 0 2.900 2.890 2.920 2.810 2.970 2,312,000 6,660,390 2.8808 2.583 2.575 2.601 2.503 2.646 2,595,310 2.5663 1.75%
2012-07-09 0 2.850 2.830 2.850 2.760 2.880 3,290,000 9,297,740 2.8261 2.539 2.521 2.539 2.459 2.566 3,693,153 2.5176 -1.04%
2012-07-06 0 2.880 2.880 2.890 2.720 2.900 11,101,204 31,605,043 2.8470 2.566 2.566 2.575 2.423 2.583 12,461,534 2.5362 5.88%
2012-07-05 0 2.720 2.690 2.720 2.620 2.740 7,625,000 20,539,180 2.6937 2.423 2.396 2.423 2.334 2.441 8,559,360 2.3996 3.82%
2012-07-04 0 2.620 2.620 2.630 2.600 2.670 1,213,000 3,200,143 2.6382 2.334 2.334 2.343 2.316 2.379 1,361,640 2.3502 0.00%
2012-07-03 0 2.620 2.620 2.630 2.530 2.650 379,000 991,080 2.6150 2.334 2.334 2.343 2.254 2.361 425,442 2.3295 0.00%
2012-06-29 0 2.620 2.590 2.630 2.540 2.620 859,000 2,198,160 2.5590 2.334 2.307 2.343 2.263 2.334 964,261 2.2796 2.75%
2012-06-28 0 2.550 2.520 2.550 2.510 2.570 1,389,000 3,544,410 2.5518 2.272 2.245 2.272 2.236 2.289 1,559,207 2.2732 -0.39%
2012-06-27 0 2.560 2.560 2.570 2.530 2.650 410,000 1,060,470 2.5865 2.281 2.281 2.289 2.254 2.361 460,241 2.3042 -2.29%
2012-06-26 0 2.620 2.610 2.620 2.570 2.630 1,172,000 3,053,240 2.6052 2.334 2.325 2.334 2.289 2.343 1,315,616 2.3208 1.95%
2012-06-25 0 2.570 2.570 2.590 2.560 2.600 360,000 931,880 2.5886 2.289 2.289 2.307 2.281 2.316 404,114 2.3060 -0.39%
2012-06-22 0 2.580 2.520 2.580 2.530 2.620 169,000 437,660 2.5897 2.298 2.245 2.298 2.254 2.334 189,709 2.3070 -0.77%
2012-06-21 0 2.600 2.600 2.610 2.550 2.650 487,000 1,260,110 2.5875 2.316 2.316 2.325 2.272 2.361 546,676 2.3050 -0.76%
2012-06-20 0 2.620 2.600 2.630 2.600 2.670 289,000 762,640 2.6389 2.334 2.316 2.343 2.316 2.379 324,414 2.3508 0.38%
2012-06-19 0 2.610 2.600 2.610 2.570 2.670 2,082,296 5,415,711 2.6008 2.325 2.316 2.325 2.289 2.379 2,337,458 2.3169 -2.61%
2012-06-18 0 2.680 2.660 2.680 2.540 2.680 2,247,000 5,900,330 2.6259 2.387 2.370 2.387 2.263 2.387 2,522,345 2.3392 2.68%
2012-06-15 0 2.610 2.600 2.620 2.520 2.620 6,631,000 16,990,725 2.5623 2.325 2.316 2.334 2.245 2.334 7,443,556 2.2826 5.24%
2012-06-14 0 2.480 2.480 2.490 2.400 2.510 1,924,000 4,773,040 2.4808 2.209 2.209 2.218 2.138 2.236 2,159,765 2.2100 -0.40%
2012-06-13 0 2.490 2.480 2.490 2.300 2.500 4,209,000 10,321,710 2.4523 2.218 2.209 2.218 2.049 2.227 4,724,767 2.1846 8.26%
2012-06-12 0 2.300 2.290 2.300 2.300 2.360 1,032,000 2,396,040 2.3217 2.049 2.040 2.049 2.049 2.102 1,158,460 2.0683 -2.54%
2012-06-11 0 2.360 2.340 2.380 2.280 2.400 2,411,000 5,643,970 2.3409 2.102 2.085 2.120 2.031 2.138 2,706,441 2.0854 3.51%
2012-06-08 0 2.280 2.280 2.300 2.280 2.320 1,017,000 2,335,760 2.2967 2.031 2.031 2.049 2.031 2.067 1,141,622 2.0460 -1.72%
2012-06-07 0 2.320 2.310 2.330 2.290 2.400 669,000 1,554,340 2.3234 2.067 2.058 2.076 2.040 2.138 750,979 2.0698 -1.28%
2012-06-06 0 2.350 2.350 2.360 2.340 2.400 1,039,000 2,455,895 2.3637 2.093 2.093 2.102 2.085 2.138 1,166,318 2.1057 0.00%
2012-06-05 0 2.350 2.330 2.370 2.330 2.400 403,000 953,070 2.3649 2.093 2.076 2.111 2.076 2.138 452,383 2.1068 0.86%
2012-06-04 0 2.330 2.300 2.350 2.290 2.350 563,000 1,298,830 2.3070 2.076 2.049 2.093 2.040 2.093 631,989 2.0551 -2.92%
2012-06-01 0 2.400 2.400 2.410 2.360 2.400 1,090,000 2,612,870 2.3971 2.138 2.138 2.147 2.102 2.138 1,223,567 2.1355 1.69%
2012-05-31 0 2.360 2.350 2.410 2.340 2.450 2,157,000 5,136,270 2.3812 2.102 2.093 2.147 2.085 2.183 2,421,317 2.1213 -3.67%
2012-05-30 0 2.450 2.420 2.470 2.350 2.470 1,634,000 3,964,125 2.4260 2.183 2.156 2.200 2.093 2.200 1,834,229 2.1612 3.38%
2012-05-29 0 2.370 2.340 2.370 2.280 2.390 1,133,000 2,632,830 2.3238 2.111 2.085 2.111 2.031 2.129 1,271,837 2.0701 3.95%
2012-05-28 0 2.280 2.270 2.300 2.270 2.420 1,402,000 3,246,954 2.3159 2.031 2.022 2.049 2.022 2.156 1,573,800 2.0631 -3.39%
2012-05-25 0 2.360 2.340 2.370 2.350 2.530 2,086,000 4,971,045 2.3831 2.102 2.085 2.111 2.093 2.254 2,341,616 2.1229 -5.22%
2012-05-24 0 2.490 2.490 2.500 2.480 2.520 427,000 1,064,060 2.4919 2.218 2.218 2.227 2.209 2.245 479,324 2.2199 -3.49%
2012-05-23 0 2.580 2.490 2.520 2.450 2.620 1,899,000 4,749,750 2.5012 2.298 2.218 2.245 2.183 2.334 2,131,702 2.2281 5.31%
2012-05-22 0 2.450 2.450 2.480 2.410 2.500 2,887,000 7,090,170 2.4559 2.183 2.183 2.209 2.147 2.227 3,240,770 2.1878 1.66%
2012-05-21 0 2.410 2.400 2.430 2.400 2.490 807,000 1,967,520 2.4381 2.147 2.138 2.165 2.138 2.218 905,889 2.1719 0.00%
2012-05-18 0 2.410 2.410 2.420 2.380 2.410 2,088,000 5,016,820 2.4027 2.147 2.147 2.156 2.120 2.147 2,343,861 2.1404 -1.23%
2012-05-17 0 2.440 2.400 2.450 2.350 2.460 2,481,000 5,975,670 2.4086 2.174 2.138 2.183 2.093 2.191 2,785,019 2.1456 5.63%
2012-05-16 0 2.310 2.300 2.320 2.230 2.380 2,225,000 5,126,280 2.3039 2.058 2.049 2.067 1.987 2.120 2,497,649 2.0524 0.43%
2012-05-15 0 2.300 2.300 2.330 2.150 2.340 3,535,000 8,053,940 2.2783 2.049 2.049 2.076 1.915 2.085 3,968,175 2.0296 6.83%
2012-05-14 0 2.240 2.230 2.290 2.230 2.350 2,204,000 4,987,860 2.2631 1.918 1.909 1.961 1.909 2.012 2,574,050 1.9377 -2.18%
2012-05-11 0 2.290 2.290 2.300 2.260 2.340 3,114,000 7,166,103 2.3013 1.961 1.961 1.969 1.935 2.004 3,636,839 1.9704 -2.55%
2012-05-10 0 2.350 2.320 2.350 2.320 2.450 1,753,000 4,130,320 2.3561 2.012 1.986 2.012 1.986 2.098 2,047,328 2.0174 -4.08%
2012-05-09 0 2.450 2.450 2.470 2.450 2.490 665,000 1,640,685 2.4672 2.098 2.098 2.115 2.098 2.132 776,653 2.1125 -2.00%
2012-05-08 0 2.500 2.480 2.510 2.430 2.510 2,437,000 6,035,560 2.4766 2.141 2.123 2.149 2.081 2.149 2,846,171 2.1206 0.00%
2012-05-07 0 2.500 2.460 2.500 2.410 2.510 1,835,000 4,518,530 2.4624 2.141 2.106 2.141 2.064 2.149 2,143,095 2.1084 -0.79%
2012-05-04 0 2.520 2.500 2.530 2.480 2.580 1,559,000 3,908,950 2.5073 2.158 2.141 2.166 2.123 2.209 1,820,755 2.1469 -3.08%
2012-05-03 0 2.600 2.590 2.600 2.570 2.720 8,743,000 22,795,370 2.6073 2.226 2.218 2.226 2.201 2.329 10,210,944 2.2324 -4.41%
2012-05-02 0 2.720 2.710 2.750 2.560 2.780 5,407,000 14,501,130 2.6819 2.329 2.320 2.355 2.192 2.380 6,314,832 2.2964 5.43%
2012-04-30 0 2.580 2.580 2.600 2.570 2.830 1,284,000 3,400,850 2.6486 2.209 2.209 2.226 2.201 2.423 1,499,583 2.2679 -4.44%
2012-04-27 0 2.700 2.700 2.710 2.690 2.790 570,000 1,547,950 2.7157 2.312 2.312 2.320 2.303 2.389 665,703 2.3253 -0.74%
2012-04-26 0 2.720 2.690 2.720 2.660 2.730 626,000 1,700,010 2.7157 2.329 2.303 2.329 2.278 2.338 731,105 2.3253 2.26%
2012-04-25 0 2.660 2.650 2.660 2.630 2.710 1,117,000 2,971,840 2.6606 2.278 2.269 2.278 2.252 2.320 1,304,544 2.2781 -1.85%
2012-04-24 0 2.710 2.710 2.730 2.670 2.820 1,163,000 3,171,640 2.7271 2.320 2.320 2.338 2.286 2.415 1,358,267 2.3351 -3.90%
2012-04-23 0 2.820 2.810 2.820 2.790 2.840 2,757,000 7,756,780 2.8135 2.415 2.406 2.415 2.389 2.432 3,219,899 2.4090 0.71%
2012-04-20 0 2.800 2.800 2.810 2.770 2.820 1,877,000 5,248,500 2.7962 2.397 2.397 2.406 2.372 2.415 2,192,147 2.3942 -0.36%
2012-04-19 0 2.810 2.810 2.820 2.810 2.860 788,000 2,228,790 2.8284 2.406 2.406 2.415 2.406 2.449 920,305 2.4218 -1.06%
2012-04-18 0 2.840 2.820 2.850 2.720 2.880 2,742,000 7,734,290 2.8207 2.432 2.415 2.440 2.329 2.466 3,202,380 2.4152 4.41%
2012-04-17 0 2.720 2.710 2.720 2.670 2.760 1,496,000 4,038,300 2.6994 2.329 2.320 2.329 2.286 2.363 1,747,177 2.3113 0.00%
2012-04-16 0 2.720 2.700 2.730 2.700 2.780 1,079,000 2,938,540 2.7234 2.329 2.312 2.338 2.312 2.380 1,260,163 2.3319 -0.37%
2012-04-13 0 2.730 2.730 2.760 2.710 2.770 875,000 2,411,310 2.7558 2.338 2.338 2.363 2.320 2.372 1,021,912 2.3596 -0.36%
2012-04-12 0 2.740 2.710 2.750 2.700 2.750 1,097,000 2,994,730 2.7299 2.346 2.320 2.355 2.312 2.355 1,281,186 2.3375 1.86%
2012-04-11 0 2.690 2.690 2.700 2.680 2.780 586,000 1,588,780 2.7112 2.303 2.303 2.312 2.295 2.380 684,389 2.3215 -3.24%
2012-04-10 0 2.780 2.750 2.780 2.750 2.820 4,620,000 12,852,600 2.7819 2.380 2.355 2.380 2.355 2.415 5,395,695 2.3820 0.36%
2012-04-05 0 2.770 2.770 2.800 2.660 2.800 1,688,000 4,641,150 2.7495 2.372 2.372 2.397 2.278 2.397 1,971,414 2.3542 0.00%
2012-04-03 0 2.770 2.760 2.770 2.720 2.790 2,339,000 6,436,210 2.7517 2.372 2.363 2.372 2.329 2.389 2,731,717 2.3561 -0.72%
2012-04-02 0 2.790 2.790 2.800 2.740 2.840 1,398,000 3,952,990 2.8276 2.389 2.389 2.397 2.346 2.432 1,632,723 2.4211 -2.11%
2012-03-30 0 2.850 2.840 2.850 2.830 2.900 1,077,000 3,076,400 2.8565 2.440 2.432 2.440 2.423 2.483 1,257,828 2.4458 -1.72%
2012-03-29 0 2.900 2.870 2.900 2.760 2.970 2,706,000 7,749,360 2.8638 2.483 2.457 2.483 2.363 2.543 3,160,336 2.4521 3.20%
2012-03-28 0 2.810 2.780 2.810 2.740 2.820 799,000 2,214,960 2.7722 2.406 2.380 2.406 2.346 2.415 933,152 2.3736 -1.40%
2012-03-27 0 2.850 2.830 2.850 2.660 3.000 5,661,000 15,790,320 2.7893 2.440 2.423 2.440 2.278 2.569 6,611,478 2.3883 7.14%
2012-03-26 0 2.660 2.640 2.650 2.620 2.830 3,839,000 10,486,600 2.7316 2.278 2.260 2.269 2.243 2.423 4,483,566 2.3389 -4.66%
2012-03-23 0 2.790 2.750 2.790 2.740 2.890 5,007,000 14,111,050 2.8183 2.389 2.355 2.389 2.346 2.475 5,847,672 2.4131 -3.46%
2012-03-22 0 2.890 2.880 2.890 2.850 3.000 3,217,000 9,327,770 2.8995 2.475 2.466 2.475 2.440 2.569 3,757,132 2.4827 -0.69%
2012-03-21 0 2.910 2.890 2.900 2.860 3.070 4,628,000 13,628,910 2.9449 2.492 2.475 2.483 2.449 2.629 5,405,038 2.5215 -3.32%
2012-03-20 0 3.010 2.990 3.030 2.970 3.100 6,393,000 19,299,250 3.0188 2.577 2.560 2.594 2.543 2.654 7,466,381 2.5848 -1.31%
2012-03-19 0 3.050 3.040 3.050 2.830 3.110 14,342,000 42,887,205 2.9903 2.612 2.603 2.612 2.423 2.663 16,750,013 2.5604 5.54%
2012-03-16 0 2.890 2.890 2.900 2.660 2.920 12,960,000 37,136,580 2.8655 2.475 2.475 2.483 2.278 2.500 15,135,976 2.4535 9.06%
2012-03-15 0 2.650 2.630 2.650 2.590 2.790 3,638,000 9,673,790 2.6591 2.269 2.252 2.269 2.218 2.389 4,248,818 2.2768 -1.85%
2012-03-14 0 2.700 2.690 2.710 2.680 2.840 3,247,000 8,913,320 2.7451 2.312 2.303 2.320 2.295 2.432 3,792,169 2.3505 -2.53%
2012-03-13 0 2.770 2.750 2.770 2.750 2.850 3,974,000 11,101,480 2.7935 2.372 2.355 2.372 2.355 2.440 4,641,232 2.3919 -0.72%
2012-03-12 0 2.790 2.780 2.800 2.700 2.840 5,341,000 14,733,545 2.7586 2.389 2.380 2.397 2.312 2.432 6,237,751 2.3620 2.95%
2012-03-09 0 2.710 2.700 2.740 2.660 2.730 2,420,000 6,548,060 2.7058 2.320 2.312 2.346 2.278 2.338 2,826,316 2.3168 0.74%
2012-03-08 0 2.690 2.690 2.710 2.560 2.720 2,266,000 6,058,500 2.6737 2.303 2.303 2.320 2.192 2.329 2,646,460 2.2893 2.28%
2012-03-07 0 2.630 2.580 2.630 2.560 2.670 1,959,000 5,103,550 2.6052 2.252 2.209 2.252 2.192 2.286 2,287,915 2.2307 -2.59%
2012-03-06 0 2.700 2.680 2.730 2.600 2.760 3,961,000 10,631,840 2.6841 2.312 2.295 2.338 2.226 2.363 4,626,049 2.2983 -0.74%
2012-03-05 0 2.720 2.700 2.760 2.520 2.750 4,776,000 12,684,730 2.6559 2.329 2.312 2.363 2.158 2.355 5,577,887 2.2741 2.64%
2012-03-02 0 2.650 2.640 2.650 2.560 2.670 3,311,000 8,677,260 2.6207 2.269 2.260 2.269 2.192 2.286 3,866,915 2.2440 1.92%
2012-03-01 0 2.600 2.590 2.620 2.550 2.700 3,745,000 9,899,560 2.6434 2.226 2.218 2.243 2.183 2.312 4,373,783 2.2634 -1.89%
2012-02-29 0 2.650 2.640 2.650 2.520 2.660 4,744,000 12,411,550 2.6163 2.269 2.260 2.269 2.158 2.278 5,540,515 2.2401 3.11%
2012-02-28 0 2.570 2.570 2.580 2.380 2.600 3,955,000 10,104,230 2.5548 2.201 2.201 2.209 2.038 2.226 4,619,042 2.1875 5.76%
2012-02-27 0 2.430 2.390 2.430 2.300 2.480 1,015,000 2,437,170 2.4012 2.081 2.046 2.081 1.969 2.123 1,185,418 2.0560 7.05%
2012-02-24 0 2.270 2.270 2.340 2.270 2.390 1,175,000 2,765,670 2.3538 1.944 1.944 2.004 1.944 2.046 1,372,282 2.0154 -4.62%
2012-02-23 0 2.380 2.370 2.380 2.260 2.420 2,818,000 6,654,300 2.3614 2.038 2.029 2.038 1.935 2.072 3,291,140 2.0219 3.93%
2012-02-22 0 2.290 2.280 2.290 2.220 2.330 1,061,000 2,436,910 2.2968 1.961 1.952 1.961 1.901 1.995 1,239,141 1.9666 1.33%
2012-02-21 0 2.260 2.240 2.270 2.200 2.280 120,000 270,540 2.2545 1.935 1.918 1.944 1.884 1.952 140,148 1.9304 -1.31%
2012-02-20 0 2.290 2.280 2.300 2.280 2.370 1,559,000 3,637,080 2.3330 1.961 1.952 1.969 1.952 2.029 1,820,755 1.9976 0.44%
2012-02-17 0 2.280 2.280 2.290 2.260 2.280 490,000 1,113,460 2.2724 1.952 1.952 1.961 1.935 1.952 572,271 1.9457 1.33%
2012-02-16 0 2.250 2.250 2.280 2.250 2.300 563,000 1,285,970 2.2841 1.927 1.927 1.952 1.927 1.969 657,527 1.9558 -2.17%
2012-02-15 0 2.300 2.290 2.300 2.250 2.300 1,228,000 2,807,110 2.2859 1.969 1.961 1.969 1.927 1.969 1,434,180 1.9573 3.14%
2012-02-14 0 2.230 2.200 2.230 2.200 2.280 691,000 1,548,310 2.2407 1.909 1.884 1.909 1.884 1.952 807,018 1.9186 -1.33%
2012-02-13 0 2.260 2.210 2.260 2.210 2.320 582,000 1,323,730 2.2745 1.935 1.892 1.935 1.892 1.986 679,717 1.9475 0.44%
2012-02-10 0 2.250 2.250 2.290 2.170 2.290 1,795,000 4,051,560 2.2571 1.927 1.927 1.961 1.858 1.961 2,096,379 1.9326 -0.44%
2012-02-09 0 2.260 2.220 2.280 2.130 2.280 1,501,000 3,270,900 2.1791 1.935 1.901 1.952 1.824 1.952 1,753,017 1.8659 6.10%
2012-02-08 0 2.130 2.130 2.150 2.100 2.170 765,000 1,637,130 2.1400 1.824 1.824 1.841 1.798 1.858 893,443 1.8324 1.43%
2012-02-07 0 2.100 2.090 2.100 2.080 2.140 610,000 1,281,440 2.1007 1.798 1.790 1.798 1.781 1.832 712,419 1.7987 -1.41%
2012-02-06 0 2.130 2.120 2.140 1.940 2.140 1,210,000 2,525,370 2.0871 1.824 1.815 1.832 1.661 1.832 1,413,158 1.7870 1.91%
2012-02-03 0 2.090 2.100 2.110 1.820 2.110 1,978,000 3,851,930 1.9474 1.790 1.798 1.807 1.558 1.807 2,310,105 1.6674 16.11%
2012-02-02 0 1.800 1.810 1.850 1.800 1.870 1,200,000 2,172,950 1.8108 1.541 1.550 1.584 1.541 1.601 1,401,479 1.5505 -2.17%
2012-02-01 0 1.840 1.770 1.850 1.770 1.840 41,000 74,920 1.8273 1.575 1.516 1.584 1.516 1.575 47,884 1.5646 1.10%
2012-01-31 0 1.820 1.730 1.850 1.730 1.840 73,000 128,140 1.7553 1.558 1.481 1.584 1.481 1.575 85,257 1.5030 4.60%
2012-01-30 0 1.740 1.740 1.810 1.740 1.810 159,000 278,690 1.7528 1.490 1.490 1.550 1.490 1.550 185,696 1.5008 -2.25%
2012-01-27 0 1.780 1.780 1.790 1.740 1.790 1,378,000 2,455,000 1.7816 1.524 1.524 1.533 1.490 1.533 1,609,365 1.5254 -1.11%
2012-01-26 0 1.800 1.800 1.810 1.780 1.800 139,000 248,380 1.7869 1.541 1.541 1.550 1.524 1.541 162,338 1.5300 3.45%
2012-01-20 0 1.740 1.740 1.750 1.730 1.790 697,000 1,226,870 1.7602 1.490 1.490 1.498 1.481 1.533 814,026 1.5072 -0.57%
2012-01-19 0 1.750 1.750 1.770 1.750 1.810 1,706,000 3,064,300 1.7962 1.498 1.498 1.516 1.498 1.550 1,992,436 1.5380 -2.78%
2012-01-18 0 1.800 1.790 1.810 1.800 1.810 205,000 369,740 1.8036 1.541 1.533 1.550 1.541 1.550 239,419 1.5443 0.00%
2012-01-17 0 1.800 1.790 1.800 1.800 1.840 848,000 1,527,660 1.8015 1.541 1.533 1.541 1.541 1.575 990,379 1.5425 -1.64%
2012-01-16 0 1.830 1.830 1.840 1.830 1.850 99,000 182,110 1.8395 1.567 1.567 1.575 1.567 1.584 115,622 1.5750 -1.61%
2012-01-13 0 1.860 1.880 1.890 1.860 1.900 206,000 383,300 1.8607 1.593 1.610 1.618 1.593 1.627 240,587 1.5932 -2.11%
2012-01-12 0 1.900 1.870 1.900 1.880 1.900 544,000 1,032,720 1.8984 1.627 1.601 1.627 1.610 1.627 635,337 1.6255 0.00%
2012-01-11 0 1.900 1.900 1.910 1.880 1.910 466,000 885,080 1.8993 1.627 1.627 1.635 1.610 1.635 544,241 1.6263 -1.04%
2012-01-10 0 1.920 1.900 1.910 1.810 1.920 522,567 978,537 1.8726 1.644 1.627 1.635 1.550 1.644 610,306 1.6034 3.78%
2012-01-09 0 1.850 1.820 1.850 1.850 1.860 54,000 100,250 1.8565 1.584 1.558 1.584 1.584 1.593 63,067 1.5896 0.00%
2012-01-06 0 1.850 1.850 1.920 1.830 1.950 8,939,000 15,225,090 1.7032 1.584 1.584 1.644 1.567 1.670 10,439,852 1.4584 -1.07%
2012-01-05 0 1.870 1.870 1.890 1.870 1.880 52,000 97,740 1.8796 1.601 1.601 1.618 1.601 1.610 60,731 1.6094 -1.06%
2012-01-04 0 1.890 1.890 1.900 1.890 1.890 6,000 11,340 1.8900 1.618 1.618 1.627 1.618 1.618 7,007 1.6183 0.53%
2012-01-03 0 1.880 1.880 1.910 1.870 1.950 158,000 298,830 1.8913 1.610 1.610 1.635 1.601 1.670 184,528 1.6194 -0.53%
2011-12-30 0 1.890 1.880 1.890 1.840 1.890 174,000 326,690 1.8775 1.618 1.610 1.618 1.575 1.618 203,214 1.6076 1.61%
2011-12-29 0 1.860 1.810 1.860 1.800 1.860 211,000 386,430 1.8314 1.593 1.550 1.593 1.541 1.593 246,427 1.5681 1.09%
2011-12-28 0 1.840 1.760 1.840 1.800 1.840 73,000 132,390 1.8136 1.575 1.507 1.575 1.541 1.575 85,257 1.5528 0.00%
2011-12-23 0 1.840 1.820 1.840 1.800 1.840 36,000 65,990 1.8331 1.575 1.558 1.575 1.541 1.575 42,044 1.5695 0.00%
2011-12-22 0 1.840 1.800 1.850 1.800 1.840 72,179 130,821 1.8125 1.575 1.541 1.584 1.541 1.575 84,298 1.5519 1.10%
2011-12-21 0 1.820 1.810 1.850 1.820 1.850 39,000 71,990 1.8459 1.558 1.550 1.584 1.558 1.584 45,548 1.5805 0.00%
2011-12-20 0 1.820 1.800 1.830 1.800 1.840 155,000 281,620 1.8169 1.558 1.541 1.567 1.541 1.575 181,024 1.5557 2.82%
2011-12-19 0 1.770 1.760 1.770 1.770 1.780 188,000 333,620 1.7746 1.516 1.507 1.516 1.516 1.524 219,565 1.5195 -1.67%
2011-12-16 0 1.800 1.790 1.800 1.790 1.810 177,000 318,250 1.7980 1.541 1.533 1.541 1.533 1.550 206,718 1.5395 1.69%
2011-12-15 0 1.770 1.770 1.780 1.760 1.850 164,000 298,610 1.8208 1.516 1.516 1.524 1.507 1.584 191,535 1.5590 -4.32%
2011-12-14 0 1.850 1.850 1.860 1.850 1.900 130,000 242,640 1.8665 1.584 1.584 1.593 1.584 1.627 151,827 1.5981 -1.07%
2011-12-13 0 1.870 1.870 1.880 1.860 1.880 478,000 897,280 1.8772 1.601 1.601 1.610 1.593 1.610 558,256 1.6073 -3.61%
2011-12-12 0 1.940 1.890 1.940 1.930 1.950 1,518,000 2,933,850 1.9327 1.661 1.618 1.661 1.653 1.670 1,772,871 1.6549 0.52%
2011-12-09 0 1.930 1.900 1.930 1.900 1.930 246,000 468,800 1.9057 1.653 1.627 1.653 1.627 1.653 287,303 1.6317 0.00%
2011-12-08 0 1.930 1.930 1.960 1.900 1.930 142,000 271,140 1.9094 1.653 1.653 1.678 1.627 1.653 165,842 1.6349 0.00%
2011-12-07 0 1.930 1.930 1.960 1.930 1.930 1,000 1,930 1.9300 1.653 1.653 1.678 1.653 1.653 1,168 1.6525 0.00%
2011-12-06 0 1.930 1.930 1.950 1.930 1.930 189,000 364,770 1.9300 1.653 1.653 1.670 1.653 1.653 220,733 1.6525 -1.03%
2011-12-05 0 1.950 1.950 1.980 1.930 1.970 176,000 343,080 1.9493 1.670 1.670 1.695 1.653 1.687 205,550 1.6691 1.56%
2011-12-02 0 1.920 1.920 1.960 1.880 1.960 46,000 89,880 1.9539 1.644 1.644 1.678 1.610 1.678 53,723 1.6730 1.05%
2011-12-01 0 1.900 1.900 1.920 1.860 2.000 1,065,000 2,049,700 1.9246 1.627 1.627 1.644 1.593 1.712 1,243,813 1.6479 2.15%
2011-11-30 0 1.860 1.850 1.860 1.820 1.860 365,000 669,860 1.8352 1.593 1.584 1.593 1.558 1.593 426,283 1.5714 -0.53%
2011-11-29 0 1.870 1.850 1.870 1.820 1.880 596,000 1,094,540 1.8365 1.601 1.584 1.601 1.558 1.610 696,068 1.5725 3.89%
2011-11-28 0 1.800 1.800 1.810 1.800 1.800 256,000 460,800 1.8000 1.541 1.541 1.550 1.541 1.541 298,982 1.5412 0.56%
2011-11-25 0 1.790 1.770 1.790 1.770 1.800 258,000 463,890 1.7980 1.533 1.516 1.533 1.516 1.541 301,318 1.5395 0.56%
2011-11-24 0 1.780 1.780 1.790 1.760 1.790 149,000 264,130 1.7727 1.524 1.524 1.533 1.507 1.533 174,017 1.5178 -1.11%
2011-11-23 0 1.800 1.790 1.800 1.760 1.800 113,000 199,600 1.7664 1.541 1.533 1.541 1.507 1.541 131,973 1.5124 0.00%
2011-11-22 0 1.800 1.780 1.800 1.760 1.820 391,000 696,350 1.7809 1.541 1.524 1.541 1.507 1.558 456,649 1.5249 0.56%
2011-11-21 0 1.790 1.770 1.790 1.750 1.790 239,000 420,190 1.7581 1.533 1.516 1.533 1.498 1.533 279,128 1.5054 2.29%
2011-11-18 0 1.750 1.740 1.760 1.740 1.780 701,000 1,231,210 1.7564 1.498 1.490 1.507 1.490 1.524 818,697 1.5039 0.57%
2011-11-17 0 1.740 1.740 1.750 1.730 1.770 442,000 769,910 1.7419 1.490 1.490 1.498 1.481 1.516 516,212 1.4915 -0.57%
2011-11-16 0 1.750 1.750 1.780 1.750 1.780 2,152,000 3,806,980 1.7690 1.498 1.498 1.524 1.498 1.524 2,513,319 1.5147 -1.13%
2011-11-15 0 1.770 1.760 1.790 1.750 1.770 730,000 1,281,500 1.7555 1.516 1.507 1.533 1.498 1.516 852,567 1.5031 -0.56%
2011-11-14 0 1.780 1.780 1.790 1.720 1.780 932,000 1,648,800 1.7691 1.524 1.524 1.533 1.473 1.524 1,088,482 1.5148 2.30%
2011-11-11 0 1.740 1.700 1.740 1.700 1.750 21,000 36,120 1.7200 1.490 1.456 1.490 1.456 1.498 24,526 1.4727 3.57%
2011-11-10 0 1.680 1.680 1.700 1.670 1.750 564,000 964,130 1.7095 1.438 1.438 1.456 1.430 1.498 658,695 1.4637 -2.89%
2011-11-09 0 1.730 1.730 1.750 1.690 1.770 1,737,000 3,030,970 1.7449 1.481 1.481 1.498 1.447 1.516 2,028,641 1.4941 -0.57%
2011-11-08 0 1.740 1.720 1.740 1.720 1.820 842,000 1,459,320 1.7332 1.490 1.473 1.490 1.473 1.558 983,371 1.4840 1.16%
2011-11-07 0 1.720 1.680 1.720 1.680 1.730 523,000 893,850 1.7091 1.473 1.438 1.473 1.438 1.481 610,811 1.4634 -1.71%
2011-11-04 0 1.750 1.740 1.750 1.710 1.770 288,000 506,820 1.7598 1.498 1.490 1.498 1.464 1.516 336,355 1.5068 2.94%
2011-11-03 0 1.700 1.690 1.700 1.690 1.760 1,946,000 3,320,130 1.7061 1.456 1.447 1.456 1.447 1.507 2,272,732 1.4609 -3.41%
2011-11-02 0 1.760 1.760 1.810 1.700 1.810 670,000 1,196,250 1.7854 1.507 1.507 1.550 1.456 1.550 782,493 1.5288 -3.83%
2011-11-01 0 1.830 1.810 1.840 1.800 1.840 805,000 1,472,040 1.8286 1.567 1.550 1.575 1.541 1.575 940,159 1.5657 -1.08%
2011-10-31 0 1.850 1.830 1.880 1.750 1.900 897,000 1,625,650 1.8123 1.584 1.567 1.610 1.498 1.627 1,047,606 1.5518 5.71%
2011-10-28 0 1.750 1.740 1.770 1.750 1.880 678,000 1,247,290 1.8397 1.498 1.490 1.516 1.498 1.610 791,836 1.5752 -2.78%
2011-10-27 0 1.800 1.770 1.800 1.750 1.800 1,671,000 2,983,530 1.7855 1.541 1.516 1.541 1.498 1.541 1,951,560 1.5288 5.88%
2011-10-26 0 1.700 1.700 1.710 1.610 1.720 450,000 750,880 1.6686 1.456 1.456 1.464 1.379 1.473 525,555 1.4287 4.29%
2011-10-25 0 1.630 1.610 1.650 1.560 1.650 435,000 695,750 1.5994 1.396 1.379 1.413 1.336 1.413 508,036 1.3695 4.49%
2011-10-24 0 1.560 1.550 1.560 1.500 1.580 1,170,000 1,811,530 1.5483 1.336 1.327 1.336 1.284 1.353 1,366,442 1.3257 8.33%
2011-10-21 0 1.440 1.410 1.450 1.410 1.500 538,000 786,600 1.4621 1.233 1.207 1.242 1.207 1.284 628,330 1.2519 -1.37%
2011-10-20 0 1.460 1.460 1.470 1.450 1.470 134,000 195,250 1.4571 1.250 1.250 1.259 1.242 1.259 156,499 1.2476 -2.67%
2011-10-19 0 1.500 1.480 1.510 1.490 1.520 189,000 284,160 1.5035 1.284 1.267 1.293 1.276 1.301 220,733 1.2873 1.35%
2011-10-18 0 1.480 1.470 1.480 1.460 1.510 390,000 579,000 1.4846 1.267 1.259 1.267 1.250 1.293 455,481 1.2712 -6.33%
2011-10-17 0 1.580 1.570 1.580 1.530 1.620 522,000 823,130 1.5769 1.353 1.344 1.353 1.310 1.387 609,643 1.3502 3.95%
2011-10-14 0 1.520 1.520 1.540 1.500 1.570 420,000 643,630 1.5325 1.301 1.301 1.319 1.284 1.344 490,518 1.3121 -6.17%
2011-10-13 0 1.620 1.600 1.620 1.450 1.640 1,950,000 3,059,670 1.5691 1.387 1.370 1.387 1.242 1.404 2,277,404 1.3435 13.29%
2011-10-12 0 1.430 1.420 1.450 1.390 1.560 2,207,000 3,174,770 1.4385 1.224 1.216 1.242 1.190 1.336 2,577,554 1.2317 0.70%
2011-10-11 0 1.420 1.410 1.420 1.400 1.460 1,522,000 2,161,650 1.4203 1.216 1.207 1.216 1.199 1.250 1,777,543 1.2161 1.43%
2011-10-10 0 1.400 1.380 1.400 1.360 1.450 255,000 356,960 1.3998 1.199 1.182 1.199 1.164 1.242 297,814 1.1986 -3.45%
2011-10-07 0 1.450 1.430 1.450 1.360 1.450 1,100,000 1,554,910 1.4136 1.242 1.224 1.242 1.164 1.242 1,284,689 1.2103 6.62%
2011-10-06 0 1.360 1.360 1.370 1.340 1.400 271,000 370,520 1.3672 1.164 1.164 1.173 1.147 1.199 316,501 1.1707 3.82%
2011-10-04 0 1.310 1.280 1.310 1.220 1.400 723,000 929,470 1.2856 1.122 1.096 1.122 1.045 1.199 844,391 1.1008 -4.38%
2011-10-03 0 1.370 1.350 1.370 1.310 1.370 201,000 267,600 1.3313 1.173 1.156 1.173 1.122 1.173 234,748 1.1399 -2.14%
2011-09-30 0 1.400 1.370 1.400 1.350 1.440 903,000 1,251,160 1.3856 1.199 1.173 1.199 1.156 1.233 1,054,613 1.1864 -4.76%
2011-09-28 0 1.470 1.420 1.480 1.410 1.490 618,000 894,440 1.4473 1.259 1.216 1.267 1.207 1.276 721,762 1.2392 -1.34%
2011-09-27 0 1.490 1.460 1.500 1.430 1.490 632,000 918,700 1.4536 1.276 1.250 1.284 1.224 1.276 738,112 1.2447 6.43%
2011-09-26 0 1.400 1.400 1.420 1.350 1.530 1,656,000 2,339,870 1.4130 1.199 1.199 1.216 1.156 1.310 1,934,041 1.2098 -8.50%
2011-09-23 0 1.530 1.530 1.550 1.500 1.590 617,000 936,910 1.5185 1.310 1.310 1.327 1.284 1.361 720,594 1.3002 -4.38%
2011-09-22 0 1.600 1.600 1.620 1.600 1.670 725,000 1,177,875 1.6247 1.370 1.370 1.387 1.370 1.430 846,727 1.3911 -5.33%
2011-09-21 0 1.690 1.680 1.690 1.680 1.710 181,000 306,550 1.6936 1.447 1.438 1.447 1.438 1.464 211,390 1.4502 -0.59%
2011-09-20 0 1.700 1.690 1.710 1.690 1.750 658,000 1,123,500 1.7074 1.456 1.447 1.464 1.447 1.498 768,478 1.4620 -2.30%
2011-09-19 0 1.740 1.710 1.740 1.650 1.750 323,000 547,570 1.6953 1.490 1.464 1.490 1.413 1.498 377,231 1.4515 -0.57%
2011-09-16 0 1.750 1.700 1.750 1.700 1.750 361,000 616,260 1.7071 1.498 1.456 1.498 1.456 1.498 421,612 1.4617 2.94%
2011-09-15 0 1.700 1.680 1.700 1.680 1.730 742,000 1,257,780 1.6951 1.456 1.438 1.456 1.438 1.481 866,581 1.4514 0.00%
2011-09-14 0 1.700 1.690 1.700 1.700 1.760 411,000 710,500 1.7287 1.456 1.447 1.456 1.456 1.507 480,007 1.4802 -4.49%
2011-09-12 0 1.780 1.740 1.780 1.740 1.820 58,000 103,740 1.7886 1.524 1.490 1.524 1.490 1.558 67,738 1.5315 -2.20%
2011-09-09 0 1.820 1.820 1.840 1.820 1.870 475,000 872,510 1.8369 1.558 1.558 1.575 1.558 1.601 554,752 1.5728 1.11%
2011-09-08 0 1.800 1.800 1.810 1.800 1.820 176,000 318,400 1.8091 1.541 1.541 1.550 1.541 1.558 205,550 1.5490 0.00%
2011-09-07 0 1.800 1.800 1.810 1.700 1.850 312,000 564,000 1.8077 1.541 1.541 1.550 1.456 1.584 364,385 1.5478 5.88%
2011-09-06 0 1.700 1.690 1.700 1.690 1.730 215,000 364,460 1.6952 1.456 1.447 1.456 1.447 1.481 251,098 1.4515 -1.16%
2011-09-05 0 1.720 1.720 1.770 1.710 1.730 200,000 344,040 1.7202 1.473 1.473 1.516 1.464 1.481 233,580 1.4729 -3.37%
2011-09-02 0 1.780 1.760 1.820 1.760 1.830 303,000 546,220 1.8027 1.524 1.507 1.558 1.507 1.567 353,874 1.5435 -2.73%
2011-09-01 0 1.830 1.830 1.860 1.810 1.850 522,000 962,110 1.8431 1.567 1.567 1.593 1.550 1.584 609,643 1.5782 -0.54%
2011-08-31 0 1.840 1.810 1.840 1.800 1.850 513,000 927,320 1.8076 1.575 1.550 1.575 1.541 1.584 599,132 1.5478 0.55%
2011-08-30 0 1.830 1.790 1.830 1.800 1.890 521,000 952,630 1.8285 1.567 1.533 1.567 1.541 1.618 608,476 1.5656 1.67%
2011-08-29 0 1.800 1.770 1.830 1.760 1.800 133,000 237,090 1.7826 1.541 1.516 1.567 1.507 1.541 155,331 1.5264 -0.55%
2011-08-26 0 1.810 1.790 1.820 1.780 1.860 2,078,750 3,824,995 1.8400 1.550 1.533 1.558 1.524 1.593 2,427,771 1.5755 -1.63%
2011-08-25 0 1.840 1.840 1.850 1.830 1.870 1,332,200 2,469,194 1.8535 1.575 1.575 1.584 1.567 1.601 1,555,876 1.5870 1.10%
2011-08-24 0 1.820 1.810 1.830 1.700 1.870 4,666,000 8,544,340 1.8312 1.558 1.550 1.567 1.456 1.601 5,449,418 1.5679 8.33%
2011-08-23 0 1.680 1.670 1.700 1.650 1.710 2,399,000 4,048,380 1.6875 1.438 1.430 1.456 1.413 1.464 2,801,791 1.4449 1.82%
2011-08-22 0 1.650 1.630 1.650 1.590 1.720 2,405,000 3,980,590 1.6551 1.413 1.396 1.413 1.361 1.473 2,808,798 1.4172 -2.37%
2011-08-19 0 1.690 1.660 1.690 1.590 1.770 3,361,000 5,699,560 1.6958 1.447 1.421 1.447 1.361 1.516 3,925,310 1.4520 3.05%
2011-08-18 0 1.640 1.640 1.650 1.620 1.700 1,554,000 2,590,950 1.6673 1.404 1.404 1.413 1.387 1.456 1,814,916 1.4276 -0.61%
2011-08-17 0 1.650 1.620 1.650 1.620 1.700 1,712,000 2,821,830 1.6483 1.413 1.387 1.413 1.387 1.456 1,999,444 1.4113 -2.94%
2011-08-16 0 1.700 1.660 1.700 1.660 1.770 2,654,000 4,563,250 1.7194 1.456 1.421 1.456 1.421 1.516 3,099,605 1.4722 1.80%
2011-08-15 0 1.670 1.640 1.670 1.600 1.670 1,910,000 3,120,940 1.6340 1.430 1.404 1.430 1.370 1.430 2,230,688 1.3991 6.37%
2011-08-12 0 1.570 1.560 1.590 1.560 1.660 1,371,000 2,209,310 1.6115 1.344 1.336 1.361 1.336 1.421 1,601,190 1.3798 -3.09%
2011-08-11 0 1.620 1.610 1.620 1.610 1.680 2,628,000 4,320,140 1.6439 1.387 1.379 1.387 1.379 1.438 3,069,240 1.4076 -4.14%
2011-08-10 0 1.690 1.680 1.690 1.680 1.820 1,768,000 3,073,590 1.7385 1.447 1.438 1.447 1.438 1.558 2,064,846 1.4885 0.60%
2011-08-09 0 1.680 1.670 1.680 1.550 1.750 991,000 1,648,920 1.6639 1.438 1.430 1.438 1.327 1.498 1,157,388 1.4247 -2.33%
2011-08-08 0 1.720 1.720 1.750 1.650 1.840 1,311,000 2,232,120 1.7026 1.473 1.473 1.498 1.413 1.575 1,531,116 1.4578 -6.52%
2011-08-05 0 1.840 1.790 1.910 1.760 1.950 2,134,000 3,909,240 1.8319 1.575 1.533 1.635 1.507 1.670 2,492,297 1.5685 -6.60%
2011-08-04 0 1.970 1.960 1.970 1.960 2.030 701,000 1,389,650 1.9824 1.687 1.678 1.687 1.678 1.738 818,697 1.6974 -1.01%
2011-08-03 0 1.990 1.990 2.000 1.970 2.020 1,448,000 2,889,620 1.9956 1.704 1.704 1.712 1.687 1.730 1,691,118 1.7087 -2.45%
2011-08-02 0 2.040 2.040 2.050 2.030 2.070 673,000 1,373,820 2.0413 1.747 1.747 1.755 1.738 1.772 785,996 1.7479 -3.32%
2011-08-01 0 2.110 2.080 2.120 2.080 2.210 4,160,000 9,002,010 2.1639 1.807 1.781 1.815 1.781 1.892 4,858,461 1.8529 -2.76%
2011-07-29 0 2.170 2.150 2.170 2.110 2.200 2,715,000 5,905,660 2.1752 1.858 1.841 1.858 1.807 1.884 3,170,847 1.8625 3.33%
2011-07-28 0 2.100 2.090 2.100 2.060 2.100 375,000 786,050 2.0961 1.798 1.790 1.798 1.764 1.798 437,962 1.7948 -0.94%
2011-07-27 0 2.120 2.110 2.120 2.050 2.140 963,000 2,023,900 2.1017 1.815 1.807 1.815 1.755 1.832 1,124,687 1.7995 -0.47%
2011-07-26 0 2.130 2.120 2.130 2.040 2.130 1,190,000 2,501,270 2.1019 1.824 1.815 1.824 1.747 1.824 1,389,800 1.7997 2.90%
2011-07-25 0 2.070 2.070 2.080 2.040 2.210 1,181,000 2,495,100 2.1127 1.772 1.772 1.781 1.747 1.892 1,379,289 1.8090 3.50%
2011-07-22 0 2.000 2.000 2.010 1.990 2.070 1,212,000 2,426,940 2.0024 1.712 1.712 1.721 1.704 1.772 1,415,494 1.7146 0.50%
2011-07-21 0 1.990 1.980 2.000 1.980 2.020 727,000 1,452,220 1.9976 1.704 1.695 1.712 1.695 1.730 849,063 1.7104 -1.49%
2011-07-20 0 2.020 2.010 2.020 2.000 2.050 634,000 1,288,230 2.0319 1.730 1.721 1.730 1.712 1.755 740,448 1.7398 -0.49%
2011-07-19 0 2.030 2.030 2.050 2.000 2.050 93,000 187,970 2.0212 1.738 1.738 1.755 1.712 1.755 108,615 1.7306 0.00%
2011-07-18 0 2.030 2.030 2.040 2.000 2.080 326,000 658,450 2.0198 1.738 1.738 1.747 1.712 1.781 380,735 1.7294 0.50%
2011-07-15 0 2.020 1.960 2.020 1.960 2.030 1,061,000 2,101,510 1.9807 1.730 1.678 1.730 1.678 1.738 1,239,141 1.6959 1.00%
2011-07-14 0 2.000 2.000 2.010 2.000 2.020 333,000 669,720 2.0112 1.712 1.712 1.721 1.712 1.730 388,910 1.7220 -1.96%
2011-07-13 0 2.040 2.000 2.050 1.940 2.050 488,000 971,080 1.9899 1.747 1.712 1.755 1.661 1.755 569,935 1.7038 2.51%
2011-07-12 0 1.990 1.970 2.000 1.970 2.030 538,000 1,075,280 1.9987 1.704 1.687 1.712 1.687 1.738 628,330 1.7113 -5.24%
2011-07-11 0 2.100 2.090 2.100 2.020 2.120 348,000 715,610 2.0564 1.798 1.790 1.798 1.730 1.815 406,429 1.7607 -0.94%
2011-07-08 0 2.120 2.120 2.140 2.120 2.210 202,000 435,390 2.1554 1.815 1.815 1.832 1.815 1.892 235,916 1.8455 -4.07%
2011-07-07 0 2.210 2.190 2.210 2.170 2.210 992,994 2,175,028 2.1904 1.892 1.875 1.892 1.858 1.892 1,159,717 1.8755 1.84%
2011-07-06 0 2.170 2.170 2.180 2.170 2.220 731,000 1,603,106 2.1930 1.858 1.858 1.867 1.858 1.901 853,734 1.8778 -3.12%
2011-07-05 0 2.240 2.220 2.240 2.150 2.280 835,000 1,843,070 2.2073 1.918 1.901 1.918 1.841 1.952 975,196 1.8899 4.19%
2011-07-04 0 2.150 2.150 2.160 2.080 2.160 585,000 1,248,580 2.1343 1.841 1.841 1.849 1.781 1.849 683,221 1.8275 1.42%
2011-06-30 0 2.120 2.090 2.120 2.030 2.130 1,142,000 2,364,800 2.0708 1.815 1.790 1.815 1.738 1.824 1,333,741 1.7731 6.00%
2011-06-29 0 2.000 2.000 2.010 1.990 2.010 397,000 794,240 2.0006 1.712 1.712 1.721 1.704 1.721 463,656 1.7130 1.01%
2011-06-28 0 1.980 1.960 1.980 1.960 2.010 628,000 1,247,220 1.9860 1.695 1.678 1.695 1.678 1.721 733,441 1.7005 -1.00%
2011-06-27 0 2.000 1.990 2.000 1.990 2.100 299,000 609,150 2.0373 1.712 1.704 1.712 1.704 1.798 349,202 1.7444 -0.99%
2011-06-24 0 2.020 2.020 2.050 2.010 2.080 884,000 1,812,810 2.0507 1.730 1.730 1.755 1.721 1.781 1,032,423 1.7559 1.00%
2011-06-23 0 2.000 2.000 2.030 1.990 2.030 221,000 443,620 2.0073 1.712 1.712 1.738 1.704 1.738 258,106 1.7188 0.50%
2011-06-22 0 1.990 1.990 2.020 1.980 2.020 209,000 420,210 2.0106 1.704 1.704 1.730 1.695 1.730 244,091 1.7215 -0.50%
2011-06-21 0 2.000 2.000 2.020 2.000 2.020 159,000 320,190 2.0138 1.712 1.712 1.730 1.712 1.730 185,696 1.7243 0.50%
2011-06-20 0 1.990 1.930 1.990 1.930 2.040 239,000 470,060 1.9668 1.704 1.653 1.704 1.653 1.747 279,128 1.6840 -2.45%
2011-06-17 0 2.040 2.000 2.040 2.020 2.060 286,000 585,080 2.0457 1.747 1.712 1.747 1.730 1.764 334,019 1.7516 2.00%
2011-06-16 0 2.000 2.000 2.040 1.950 2.030 257,000 511,000 1.9883 1.712 1.712 1.747 1.670 1.738 300,150 1.7025 -0.99%
2011-06-15 0 2.020 2.020 2.100 2.020 2.050 10,000 20,310 2.0310 1.730 1.730 1.798 1.730 1.755 11,679 1.7390 -1.46%
2011-06-14 0 2.050 2.050 2.120 1.920 2.140 959,750 1,909,302 1.9894 1.755 1.755 1.815 1.644 1.832 1,120,891 1.7034 0.00%
2011-06-13 0 2.050 2.030 2.040 2.000 2.180 2,006,000 4,139,580 2.0636 1.755 1.738 1.747 1.712 1.867 2,342,806 1.7669 -5.53%
2011-06-10 0 2.170 2.170 2.220 2.150 2.200 545,000 1,182,360 2.1695 1.858 1.858 1.901 1.841 1.884 636,505 1.8576 0.93%
2011-06-09 0 2.150 2.150 2.200 2.130 2.300 523,000 1,153,740 2.2060 1.841 1.841 1.884 1.824 1.969 610,811 1.8889 -4.44%
2011-06-08 0 2.250 2.240 2.290 2.240 2.300 74,000 169,710 2.2934 1.927 1.918 1.961 1.918 1.969 86,425 1.9637 -0.44%
2011-06-07 0 2.260 2.260 2.290 2.230 2.350 466,000 1,074,760 2.3064 1.935 1.935 1.961 1.909 2.012 544,241 1.9748 -1.31%
2011-06-03 0 2.290 2.280 2.300 2.260 2.300 223,000 509,100 2.2830 1.961 1.952 1.969 1.935 1.969 260,442 1.9548 -0.43%
2011-06-02 0 2.300 2.280 2.310 2.290 2.310 504,000 1,159,240 2.3001 1.969 1.952 1.978 1.961 1.978 588,621 1.9694 -1.71%
2011-06-01 0 2.340 2.340 2.350 2.310 2.350 429,506 1,005,155 2.3403 2.004 2.004 2.012 1.978 2.012 501,620 2.0038 0.00%
2011-05-31 0 2.340 2.310 2.340 2.300 2.350 2,336,000 5,432,610 2.3256 2.004 1.978 2.004 1.969 2.012 2,728,213 1.9913 3.08%
2011-05-30 0 2.270 2.250 2.280 2.190 2.280 448,000 1,015,180 2.2660 1.944 1.927 1.952 1.875 1.952 523,219 1.9403 2.71%
2011-05-27 0 2.210 2.190 2.210 2.140 2.240 359,000 793,020 2.2090 1.892 1.875 1.892 1.832 1.918 419,276 1.8914 2.31%
2011-05-26 0 2.160 2.160 2.220 2.160 2.230 84,000 184,470 2.1961 1.849 1.849 1.901 1.849 1.909 98,104 1.8804 0.00%
2011-05-25 0 2.160 2.160 2.170 2.120 2.160 585,000 1,252,430 2.1409 1.849 1.849 1.858 1.815 1.849 683,221 1.8331 0.47%
2011-05-24 0 2.150 2.140 2.200 2.140 2.180 304,000 653,730 2.1504 1.841 1.832 1.884 1.832 1.867 355,041 1.8413 0.00%
2011-05-23 0 2.150 2.150 2.180 2.110 2.240 385,000 838,500 2.1779 1.841 1.841 1.867 1.807 1.918 449,641 1.8648 1.42%
2011-05-20 0 2.120 2.110 2.190 2.120 2.300 652,000 1,457,370 2.2352 1.815 1.807 1.875 1.815 1.969 761,470 1.9139 -4.07%
2011-05-19 0 2.210 2.250 2.280 2.200 2.250 767,000 1,700,570 2.2172 1.892 1.927 1.952 1.884 1.927 895,779 1.8984 0.00%
2011-05-18 0 2.210 2.190 2.220 2.150 2.250 1,181,000 2,613,480 2.2129 1.892 1.875 1.901 1.841 1.927 1,379,289 1.8948 -0.45%
2011-05-17 0 2.220 2.210 2.220 2.100 2.250 778,006 1,704,712 2.1911 1.901 1.892 1.901 1.798 1.927 908,633 1.8761 -1.33%
2011-05-16 0 2.250 2.240 2.250 2.210 2.280 326,000 731,700 2.2445 1.927 1.918 1.927 1.892 1.952 380,735 1.9218 -1.32%
2011-05-13 0 2.280 2.280 2.290 2.220 2.300 533,000 1,208,800 2.2679 1.952 1.952 1.961 1.901 1.969 622,490 1.9419 0.00%
2011-05-12 0 2.280 2.260 2.270 2.240 2.300 324,000 736,350 2.2727 1.952 1.935 1.944 1.918 1.969 378,399 1.9460 -1.72%
2011-05-11 0 2.320 2.310 2.320 2.250 2.370 616,000 1,417,060 2.3004 1.986 1.978 1.986 1.927 2.029 719,426 1.9697 -0.43%
2011-05-09 0 2.330 2.300 2.330 2.300 2.380 527,000 1,240,360 2.3536 1.995 1.969 1.995 1.969 2.038 615,483 2.0153 -0.43%
2011-05-06 0 2.340 2.340 2.370 2.340 2.390 282,000 668,080 2.3691 2.004 2.004 2.029 2.004 2.046 329,348 2.0285 -3.31%
2011-05-05 0 2.420 2.370 2.420 2.300 2.420 603,000 1,424,520 2.3624 2.072 2.029 2.072 1.969 2.072 704,243 2.0228 5.22%
2011-05-04 0 2.300 2.300 2.340 2.300 2.340 512,000 1,185,380 2.3152 1.969 1.969 2.004 1.969 2.004 597,964 1.9824 -1.71%
2011-05-03 0 2.340 2.330 2.340 2.320 2.430 1,190,000 2,796,560 2.3501 2.004 1.995 2.004 1.986 2.081 1,389,800 2.0122 -3.31%
2011-04-29 0 2.420 2.410 2.420 2.360 2.440 1,156,000 2,785,960 2.4100 2.072 2.064 2.072 2.021 2.089 1,350,092 2.0635 0.46%
2011-04-28 0 2.460 2.460 2.480 2.460 2.490 645,000 1,596,800 2.4757 2.063 2.063 2.079 2.063 2.088 769,243 2.0758 -0.81%
2011-04-27 0 2.480 2.430 2.480 2.400 2.480 561,450 1,372,657 2.4448 2.079 2.038 2.079 2.012 2.079 669,599 2.0500 2.06%
2011-04-26 0 2.430 2.420 2.480 2.410 2.520 485,000 1,192,720 2.4592 2.038 2.029 2.079 2.021 2.113 578,423 2.0620 -2.80%
2011-04-21 0 2.500 2.490 2.520 2.390 2.530 1,483,000 3,632,620 2.4495 2.096 2.088 2.113 2.004 2.121 1,768,662 2.0539 2.04%
2011-04-20 0 2.450 2.430 2.480 2.430 2.550 706,000 1,740,660 2.4655 2.054 2.038 2.079 2.038 2.138 841,993 2.0673 0.82%
2011-04-19 0 2.430 2.430 2.450 2.400 2.520 1,423,000 3,491,880 2.4539 2.038 2.038 2.054 2.012 2.113 1,697,105 2.0576 -2.02%
2011-04-18 0 2.480 2.460 2.470 2.450 2.580 1,774,000 4,446,360 2.5064 2.079 2.063 2.071 2.054 2.163 2,115,716 2.1016 -2.36%
2011-04-15 0 2.540 2.500 2.540 2.500 2.620 1,749,000 4,441,410 2.5394 2.130 2.096 2.130 2.096 2.197 2,085,900 2.1293 -1.55%
2011-04-14 0 2.580 2.580 2.590 2.560 2.580 273,000 700,300 2.5652 2.163 2.163 2.172 2.147 2.163 325,586 2.1509 -0.39%
2011-04-13 0 2.590 2.590 2.600 2.550 2.600 695,000 1,792,340 2.5789 2.172 2.172 2.180 2.138 2.180 828,874 2.1624 -0.77%
2011-04-12 0 2.610 2.580 2.620 2.550 2.620 845,000 2,183,130 2.5836 2.188 2.163 2.197 2.138 2.197 1,007,768 2.1663 0.38%
2011-04-11 0 2.600 2.590 2.600 2.430 2.600 1,492,000 3,745,870 2.5106 2.180 2.172 2.180 2.038 2.180 1,779,396 2.1051 6.56%
2011-04-08 0 2.440 2.440 2.450 2.360 2.470 975,000 2,358,560 2.4190 2.046 2.046 2.054 1.979 2.071 1,162,809 2.0283 1.24%
2011-04-07 0 2.410 2.400 2.410 2.350 2.500 1,574,000 3,761,360 2.3897 2.021 2.012 2.021 1.970 2.096 1,877,191 2.0037 -0.41%
2011-04-06 0 2.420 2.380 2.420 2.360 2.530 2,508,000 6,055,030 2.4143 2.029 1.996 2.029 1.979 2.121 2,991,102 2.0243 -3.20%
2011-04-04 0 2.500 2.490 2.540 2.450 2.630 1,507,000 3,761,770 2.4962 2.096 2.088 2.130 2.054 2.205 1,797,285 2.0930 -1.96%
2011-04-01 0 2.550 2.540 2.550 2.520 2.550 1,209,000 3,071,120 2.5402 2.138 2.130 2.138 2.113 2.138 1,441,883 2.1299 0.00%
2011-03-31 0 2.550 2.550 2.590 2.490 2.640 989,000 2,558,010 2.5865 2.138 2.138 2.172 2.088 2.214 1,179,506 2.1687 0.79%
2011-03-30 0 2.530 2.510 2.530 2.500 2.590 1,861,000 4,696,500 2.5236 2.121 2.105 2.121 2.096 2.172 2,219,474 2.1160 -1.17%
2011-03-29 0 2.560 2.540 2.590 2.500 2.590 1,036,000 2,642,970 2.5511 2.147 2.130 2.172 2.096 2.172 1,235,559 2.1391 -1.92%
2011-03-28 0 2.610 2.580 2.610 2.530 2.700 2,246,000 5,833,710 2.5974 2.188 2.163 2.188 2.121 2.264 2,678,635 2.1779 0.00%
2011-03-25 0 2.610 2.610 2.620 2.600 2.690 352,000 928,160 2.6368 2.188 2.188 2.197 2.180 2.256 419,804 2.2109 -2.97%
2011-03-24 0 2.690 2.670 2.690 2.610 2.710 1,822,000 4,891,280 2.6846 2.256 2.239 2.256 2.188 2.272 2,172,962 2.2510 1.51%
2011-03-23 0 2.650 2.650 2.660 2.590 2.770 1,933,000 5,098,830 2.6378 2.222 2.222 2.230 2.172 2.323 2,305,343 2.2117 -3.64%
2011-03-22 0 2.750 2.730 2.750 2.700 2.770 1,115,000 3,046,560 2.7323 2.306 2.289 2.306 2.264 2.323 1,329,776 2.2910 1.85%
2011-03-21 0 2.700 2.670 2.700 2.670 2.940 3,559,000 9,947,180 2.7949 2.264 2.239 2.264 2.239 2.465 4,244,551 2.3435 -5.26%
2011-03-18 0 2.850 2.830 2.850 2.800 2.880 1,720,000 4,889,600 2.8428 2.390 2.373 2.390 2.348 2.415 2,051,314 2.3836 1.79%
2011-03-17 0 2.800 2.800 2.830 2.740 3.030 2,714,000 7,818,030 2.8806 2.348 2.348 2.373 2.297 2.541 3,236,783 2.4154 -3.45%
2011-03-16 0 2.900 2.890 2.900 2.730 2.900 2,094,000 5,918,310 2.8263 2.432 2.423 2.432 2.289 2.432 2,497,356 2.3698 4.69%
2011-03-15 0 2.770 2.750 2.770 2.520 2.800 2,969,000 7,806,850 2.6295 2.323 2.306 2.323 2.113 2.348 3,540,902 2.2048 3.75%
2011-03-14 0 2.670 2.670 2.720 2.640 2.790 3,841,000 10,327,880 2.6889 2.239 2.239 2.281 2.214 2.339 4,580,871 2.2546 -5.65%
2011-03-11 0 2.830 2.800 2.830 2.700 2.940 3,744,000 10,601,810 2.8317 2.373 2.348 2.373 2.264 2.465 4,465,186 2.3743 -4.39%
2011-03-10 0 2.960 2.940 2.960 2.860 2.990 2,009,000 5,903,920 2.9387 2.482 2.465 2.482 2.398 2.507 2,395,983 2.4641 2.78%
2011-03-09 0 2.880 2.870 2.880 2.820 2.880 2,487,000 7,123,490 2.8643 2.415 2.406 2.415 2.365 2.415 2,966,057 2.4017 2.86%
2011-03-08 0 2.800 2.800 2.810 2.780 2.900 3,602,610 10,146,375 2.8164 2.348 2.348 2.356 2.331 2.432 4,296,561 2.3615 -2.78%
2011-03-07 0 2.880 2.870 2.880 2.700 2.900 7,535,000 21,400,770 2.8402 2.415 2.406 2.415 2.264 2.432 8,986,426 2.3815 6.27%
2011-03-04 0 2.710 2.690 2.710 2.600 2.750 2,841,000 7,596,430 2.6739 2.272 2.256 2.272 2.180 2.306 3,388,246 2.2420 0.37%
2011-03-03 0 2.700 2.690 2.700 2.630 2.700 2,570,000 6,890,970 2.6813 2.264 2.256 2.264 2.205 2.264 3,065,045 2.2482 2.66%
2011-03-02 0 2.630 2.640 2.650 2.570 2.700 3,308,000 8,581,060 2.5940 2.205 2.214 2.222 2.155 2.264 3,945,202 2.1751 -2.59%
2011-03-01 0 2.700 2.690 2.700 2.590 2.750 4,719,000 12,696,060 2.6904 2.264 2.256 2.264 2.172 2.306 5,627,995 2.2559 3.85%
2011-02-28 0 2.600 2.600 2.630 2.550 2.730 1,453,000 3,815,750 2.6261 2.180 2.180 2.205 2.138 2.289 1,732,883 2.2020 2.77%
2011-02-25 0 2.530 2.530 2.560 2.470 2.590 869,000 2,205,810 2.5383 2.121 2.121 2.147 2.071 2.172 1,036,391 2.1284 3.27%
2011-02-24 0 2.450 2.390 2.400 2.390 2.700 1,489,000 3,822,130 2.5669 2.054 2.004 2.012 2.004 2.264 1,775,818 2.1523 -6.84%
2011-02-23 0 2.630 2.620 2.640 2.620 2.680 318,000 844,440 2.6555 2.205 2.197 2.214 2.197 2.247 379,255 2.2266 -2.59%
2011-02-22 0 2.700 2.690 2.720 2.570 2.750 1,442,000 3,844,100 2.6658 2.264 2.256 2.281 2.155 2.306 1,719,765 2.2352 0.37%
2011-02-21 0 2.690 2.680 2.700 2.680 2.770 3,857,000 10,533,740 2.7311 2.256 2.247 2.264 2.247 2.323 4,599,953 2.2900 0.00%
2011-02-18 0 2.690 2.690 2.700 2.530 2.860 7,855,000 21,263,890 2.7071 2.256 2.256 2.264 2.121 2.398 9,368,065 2.2698 6.75%
2011-02-17 0 2.520 2.500 2.520 2.330 2.600 2,330,000 5,772,600 2.4775 2.113 2.096 2.113 1.954 2.180 2,778,815 2.0774 5.00%
2011-02-16 0 2.400 2.400 2.420 2.360 2.440 1,455,000 3,509,390 2.4120 2.012 2.012 2.029 1.979 2.046 1,735,269 2.0224 1.69%
2011-02-15 0 2.360 2.360 2.370 2.340 2.360 504,000 1,185,830 2.3528 1.979 1.979 1.987 1.962 1.979 601,083 1.9728 1.72%
2011-02-14 0 2.320 2.280 2.320 2.280 2.340 439,000 1,012,810 2.3071 1.945 1.912 1.945 1.912 1.962 523,562 1.9345 1.31%
2011-02-11 0 2.290 2.280 2.300 2.250 2.330 1,514,000 3,419,550 2.2586 1.920 1.912 1.929 1.887 1.954 1,805,634 1.8938 -0.87%
2011-02-10 0 2.310 2.310 2.370 2.300 2.410 969,000 2,299,050 2.3726 1.937 1.937 1.987 1.929 2.021 1,155,653 1.9894 -2.94%
2011-02-09 0 2.380 2.370 2.410 2.320 2.450 1,471,000 3,544,880 2.4098 1.996 1.987 2.021 1.945 2.054 1,754,351 2.0206 -0.42%
2011-02-08 0 2.390 2.390 2.400 2.300 2.400 570,000 1,350,690 2.3696 2.004 2.004 2.012 1.929 2.012 679,796 1.9869 3.91%
2011-02-07 0 2.300 2.290 2.320 2.260 2.320 455,000 1,046,360 2.2997 1.929 1.920 1.945 1.895 1.945 542,644 1.9283 1.32%
2011-02-02 0 2.270 2.270 2.320 2.240 2.320 217,000 495,530 2.2835 1.903 1.903 1.945 1.878 1.945 258,800 1.9147 -1.30%
2011-02-01 0 2.300 2.270 2.300 2.260 2.330 572,000 1,313,170 2.2958 1.929 1.903 1.929 1.895 1.954 682,181 1.9250 0.44%
2011-01-31 0 2.290 2.260 2.290 2.210 2.310 1,423,000 3,211,720 2.2570 1.920 1.895 1.920 1.853 1.937 1,697,105 1.8925 -0.87%
2011-01-28 0 2.310 2.290 2.310 2.250 2.310 909,000 2,065,700 2.2725 1.937 1.920 1.937 1.887 1.937 1,084,096 1.9055 0.00%
2011-01-27 0 2.310 2.290 2.310 2.260 2.390 1,998,000 4,618,860 2.3117 1.937 1.920 1.937 1.895 2.004 2,382,864 1.9384 -2.12%
2011-01-26 0 2.360 2.350 2.380 2.330 2.400 1,690,000 4,011,350 2.3736 1.979 1.970 1.996 1.954 2.012 2,015,535 1.9902 0.43%
2011-01-25 0 2.350 2.330 2.350 2.270 2.380 1,360,000 3,159,430 2.3231 1.970 1.954 1.970 1.903 1.996 1,621,969 1.9479 -1.26%
2011-01-24 0 2.380 2.360 2.380 2.330 2.550 3,777,000 9,237,450 2.4457 1.996 1.979 1.996 1.954 2.138 4,504,543 2.0507 -4.03%
2011-01-21 0 2.480 2.460 2.480 2.300 2.550 11,033,000 27,247,520 2.4696 2.079 2.063 2.079 1.929 2.138 13,158,226 2.0708 5.08%
2011-01-20 0 2.360 2.360 2.390 2.320 2.450 1,341,000 3,171,380 2.3649 1.979 1.979 2.004 1.945 2.054 1,599,309 1.9830 -1.26%
2011-01-19 0 2.390 2.380 2.390 2.310 2.400 833,000 1,965,300 2.3593 2.004 1.996 2.004 1.937 2.012 993,456 1.9782 2.14%
2011-01-18 0 2.340 2.330 2.350 2.340 2.410 1,562,000 3,707,600 2.3736 1.962 1.954 1.970 1.962 2.021 1,862,879 1.9903 0.86%
2011-01-17 0 2.320 2.320 2.350 2.300 2.460 4,378,000 10,488,490 2.3957 1.945 1.945 1.970 1.929 2.063 5,221,310 2.0088 -5.69%
2011-01-14 0 2.460 2.460 2.470 2.250 2.500 10,265,000 24,792,300 2.4152 2.063 2.063 2.071 1.887 2.096 12,242,291 2.0251 9.33%
2011-01-13 0 2.250 2.250 2.260 2.170 2.350 2,518,000 5,772,370 2.2924 1.887 1.887 1.895 1.820 1.970 3,003,029 1.9222 -0.88%
2011-01-12 0 2.270 2.250 2.270 2.230 2.360 2,077,000 4,751,270 2.2876 1.903 1.887 1.903 1.870 1.979 2,477,081 1.9181 1.79%
2011-01-11 0 2.230 2.230 2.280 2.150 2.290 2,452,000 5,412,770 2.2075 1.870 1.870 1.912 1.803 1.920 2,924,315 1.8510 -0.45%
2011-01-10 0 2.240 2.220 2.250 2.160 2.300 2,583,000 5,732,850 2.2195 1.878 1.861 1.887 1.811 1.929 3,080,549 1.8610 -2.18%
2011-01-07 0 2.290 2.260 2.300 2.190 2.300 3,570,000 8,124,050 2.2756 1.920 1.895 1.929 1.836 1.929 4,257,669 1.9081 5.05%
2011-01-06 0 2.180 2.160 2.190 2.100 2.270 1,294,000 2,834,206 2.1903 1.828 1.811 1.836 1.761 1.903 1,543,256 1.8365 0.46%
2011-01-05 0 2.170 2.150 2.170 2.080 2.200 775,000 1,662,330 2.1449 1.820 1.803 1.820 1.744 1.845 924,284 1.7985 -1.81%
2011-01-04 0 2.210 2.210 2.220 2.110 2.230 750,000 1,629,640 2.1729 1.853 1.853 1.861 1.769 1.870 894,468 1.8219 1.38%
2011-01-03 0 2.180 2.180 2.210 2.170 2.260 384,000 844,530 2.1993 1.828 1.828 1.853 1.820 1.895 457,968 1.8441 -3.11%
2010-12-31 0 2.250 2.200 2.260 2.190 2.250 1,657,000 3,692,180 2.2282 1.887 1.845 1.895 1.836 1.887 1,976,179 1.8683 2.74%
2010-12-30 0 2.190 2.190 2.240 2.100 2.200 849,000 1,826,230 2.1510 1.836 1.836 1.878 1.761 1.845 1,012,538 1.8036 2.34%
2010-12-29 0 2.140 2.130 2.140 2.100 2.160 473,000 1,009,460 2.1342 1.794 1.786 1.794 1.761 1.811 564,111 1.7895 0.47%
2010-12-28 0 2.130 2.130 2.140 2.040 2.140 618,000 1,286,030 2.0810 1.786 1.786 1.794 1.711 1.794 737,042 1.7449 -0.47%
2010-12-24 0 2.140 2.110 2.140 2.050 2.140 486,000 1,019,600 2.0979 1.794 1.769 1.794 1.719 1.794 579,616 1.7591 1.42%
2010-12-23 0 2.110 2.110 2.150 2.090 2.160 911,000 1,938,780 2.1282 1.769 1.769 1.803 1.752 1.811 1,086,481 1.7845 -0.94%
2010-12-22 0 2.130 2.130 2.150 2.100 2.150 595,000 1,263,880 2.1242 1.786 1.786 1.803 1.761 1.803 709,612 1.7811 1.43%
2010-12-21 0 2.100 2.100 2.110 2.040 2.110 376,000 783,550 2.0839 1.761 1.761 1.769 1.711 1.769 448,427 1.7473 2.44%
2010-12-20 0 2.050 2.040 2.050 2.010 2.100 1,479,800 3,017,220 2.0389 1.719 1.711 1.719 1.685 1.761 1,764,846 1.7096 -2.38%
2010-12-17 0 2.100 2.090 2.100 2.070 2.110 814,000 1,706,730 2.0967 1.761 1.752 1.761 1.736 1.769 970,796 1.7581 0.96%
2010-12-16 0 2.080 2.080 2.090 2.080 2.160 738,000 1,559,640 2.1133 1.744 1.744 1.752 1.744 1.811 880,157 1.7720 -3.70%
2010-12-15 0 2.160 2.160 2.200 2.150 2.200 482,000 1,055,000 2.1888 1.811 1.811 1.845 1.803 1.845 574,845 1.8353 -3.14%
2010-12-14 0 2.230 2.220 2.230 2.160 2.230 1,441,000 3,173,960 2.2026 1.870 1.861 1.870 1.811 1.870 1,718,572 1.8469 0.90%
2010-12-13 0 2.210 2.210 2.240 2.060 2.250 3,884,000 8,379,000 2.1573 1.853 1.853 1.878 1.727 1.887 4,632,154 1.8089 1.38%
2010-12-10 0 2.180 2.180 2.190 2.180 2.290 1,257,000 2,765,950 2.2004 1.828 1.828 1.836 1.828 1.920 1,499,129 1.8450 -4.39%
2010-12-09 0 2.280 2.270 2.290 2.270 2.300 351,000 800,830 2.2816 1.912 1.903 1.920 1.903 1.929 418,611 1.9131 0.00%
2010-12-08 0 2.280 2.280 2.310 2.250 2.310 1,002,000 2,284,370 2.2798 1.912 1.912 1.937 1.887 1.937 1,195,010 1.9116 -0.44%
2010-12-07 0 2.290 2.290 2.300 2.260 2.350 1,910,000 4,407,360 2.3075 1.920 1.920 1.929 1.895 1.970 2,277,913 1.9348 -0.43%
2010-12-06 0 2.300 2.280 2.330 2.250 2.350 2,330,000 5,342,680 2.2930 1.929 1.912 1.954 1.887 1.970 2,778,815 1.9226 0.00%
2010-12-03 0 2.300 2.300 2.330 2.300 2.390 1,191,000 2,784,780 2.3382 1.929 1.929 1.954 1.929 2.004 1,420,416 1.9605 -2.95%
2010-12-02 0 2.370 2.360 2.370 2.310 2.440 1,996,000 4,714,720 2.3621 1.987 1.979 1.987 1.937 2.046 2,380,479 1.9806 -0.84%
2010-12-01 0 2.390 2.380 2.390 2.300 2.390 1,483,000 3,495,540 2.3571 2.004 1.996 2.004 1.929 2.004 1,768,662 1.9764 3.02%
2010-11-30 0 2.320 2.320 2.330 2.220 2.380 2,822,000 6,425,490 2.2769 1.945 1.945 1.954 1.861 1.996 3,365,586 1.9092 -2.11%
2010-11-29 0 2.370 2.370 2.380 2.360 2.420 767,000 1,835,880 2.3936 1.987 1.987 1.996 1.979 2.029 914,743 2.0070 -1.66%
2010-11-26 0 2.410 2.410 2.420 2.380 2.450 987,000 2,385,060 2.4165 2.021 2.021 2.029 1.996 2.054 1,177,120 2.0262 -0.41%
2010-11-25 0 2.420 2.400 2.420 2.270 2.480 3,164,000 7,515,980 2.3755 2.029 2.012 2.029 1.903 2.079 3,773,464 1.9918 5.22%
2010-11-24 0 2.300 2.280 2.300 2.220 2.340 2,610,000 6,003,660 2.3003 1.929 1.912 1.929 1.861 1.962 3,112,750 1.9287 2.22%
2010-11-23 0 2.250 2.250 2.260 2.230 2.350 1,646,000 3,753,000 2.2801 1.887 1.887 1.895 1.870 1.970 1,963,060 1.9118 -4.26%
2010-11-22 0 2.350 2.330 2.350 2.260 2.400 2,262,000 5,259,110 2.3250 1.970 1.954 1.970 1.895 2.012 2,697,717 1.9495 3.98%
2010-11-19 0 2.260 2.260 2.270 2.250 2.370 5,853,000 13,459,140 2.2995 1.895 1.895 1.903 1.887 1.987 6,980,431 1.9281 -0.88%
2010-11-18 0 2.280 2.270 2.290 2.180 2.340 5,726,000 13,124,590 2.2921 1.912 1.903 1.920 1.828 1.962 6,828,968 1.9219 3.64%
2010-11-17 0 2.200 2.120 2.150 2.100 2.400 8,293,000 18,684,750 2.2531 1.845 1.778 1.803 1.761 2.012 9,890,435 1.8892 -8.71%
2010-11-16 0 2.410 2.400 2.410 2.350 2.500 4,867,000 11,784,820 2.4214 2.021 2.012 2.021 1.970 2.096 5,804,503 2.0303 -2.82%
2010-11-15 0 2.480 2.480 2.500 2.250 2.540 8,697,000 21,009,760 2.4157 2.079 2.079 2.096 1.887 2.130 10,372,255 2.0256 6.90%
2010-11-12 0 2.320 2.300 2.350 2.270 2.450 6,110,000 14,388,120 2.3548 1.945 1.929 1.970 1.903 2.054 7,286,936 1.9745 1.75%
2010-11-11 0 2.280 2.280 2.300 2.240 2.350 3,911,000 9,042,570 2.3121 1.912 1.912 1.929 1.878 1.970 4,664,354 1.9387 3.17%
2010-11-10 0 2.210 2.200 2.230 2.170 2.220 1,885,000 4,144,310 2.1986 1.853 1.845 1.870 1.820 1.861 2,248,097 1.8435 -0.90%
2010-11-09 0 2.230 2.230 2.260 2.160 2.270 6,065,000 13,384,060 2.2068 1.870 1.870 1.895 1.811 1.903 7,233,268 1.8503 -1.76%
2010-11-08 0 2.270 2.260 2.270 2.080 2.270 14,278,000 31,655,440 2.2171 1.903 1.895 1.903 1.744 1.903 17,028,293 1.8590 10.73%
2010-11-05 0 2.050 2.040 2.050 1.940 2.050 8,504,000 17,046,970 2.0046 1.719 1.711 1.719 1.627 1.719 10,142,079 1.6808 4.59%
2010-11-04 0 1.960 1.950 1.980 1.920 1.990 4,620,000 9,049,360 1.9587 1.643 1.635 1.660 1.610 1.669 5,509,925 1.6424 3.16%
2010-11-03 0 1.900 1.890 1.900 1.890 1.940 2,634,000 5,063,730 1.9224 1.593 1.585 1.593 1.585 1.627 3,141,373 1.6119 0.00%
2010-11-02 0 1.900 1.880 1.900 1.880 1.970 4,825,000 9,356,710 1.9392 1.593 1.576 1.593 1.576 1.652 5,754,413 1.6260 0.00%
2010-11-01 0 1.900 1.870 1.900 1.850 1.910 3,665,000 6,944,740 1.8949 1.593 1.568 1.593 1.551 1.602 4,370,969 1.5888 3.26%
2010-10-29 0 1.840 1.840 1.870 1.820 1.920 3,275,000 6,063,486 1.8514 1.543 1.543 1.568 1.526 1.610 3,905,845 1.5524 2.79%
2010-10-28 0 1.790 1.790 1.830 1.770 1.870 1,574,000 2,833,270 1.8000 1.501 1.501 1.534 1.484 1.568 1,877,191 1.5093 -3.76%
2010-10-27 0 1.860 1.850 1.870 1.830 1.920 2,139,000 4,013,710 1.8764 1.560 1.551 1.568 1.534 1.610 2,551,024 1.5734 -3.12%
2010-10-26 0 1.920 1.900 1.920 1.850 1.930 5,384,000 10,206,940 1.8958 1.610 1.593 1.610 1.551 1.618 6,421,090 1.5896 2.13%
2010-10-25 0 1.880 1.880 1.890 1.830 1.890 3,205,000 6,005,220 1.8737 1.576 1.576 1.585 1.534 1.585 3,822,362 1.5711 0.00%
2010-10-22 0 1.880 1.870 1.880 1.860 1.920 5,646,000 10,656,760 1.8875 1.576 1.568 1.576 1.560 1.610 6,733,558 1.5826 -1.05%
2010-10-21 0 1.900 1.900 1.910 1.700 1.900 6,807,000 12,525,140 1.8400 1.593 1.593 1.602 1.425 1.593 8,118,195 1.5428 11.11%
2010-10-20 0 1.710 1.700 1.720 1.700 1.720 1,135,000 1,931,900 1.7021 1.434 1.425 1.442 1.425 1.442 1,353,629 1.4272 -2.29%
2010-10-19 0 1.750 1.690 1.700 1.690 1.750 1,950,000 3,334,360 1.7099 1.467 1.417 1.425 1.417 1.467 2,325,618 1.4338 2.94%
2010-10-18 0 1.700 1.700 1.740 1.700 1.770 2,940,000 5,048,540 1.7172 1.425 1.425 1.459 1.425 1.484 3,506,316 1.4398 -1.73%
2010-10-15 0 1.730 1.720 1.740 1.690 1.740 2,196,000 3,744,780 1.7053 1.451 1.442 1.459 1.417 1.459 2,619,003 1.4298 0.58%
2010-10-14 0 1.720 1.710 1.720 1.690 1.740 3,044,000 5,212,340 1.7123 1.442 1.434 1.442 1.417 1.459 3,630,349 1.4358 2.38%
2010-10-13 0 1.680 1.660 1.680 1.630 1.680 1,573,000 2,589,050 1.6459 1.409 1.392 1.409 1.367 1.409 1,875,998 1.3801 2.44%
2010-10-12 0 1.640 1.630 1.640 1.630 1.660 409,000 672,350 1.6439 1.375 1.367 1.375 1.367 1.392 487,783 1.3784 -1.20%
2010-10-11 0 1.660 1.660 1.690 1.640 1.680 719,000 1,189,300 1.6541 1.392 1.392 1.417 1.375 1.409 857,497 1.3869 0.00%
2010-10-08 0 1.660 1.650 1.690 1.660 1.720 1,170,000 1,966,510 1.6808 1.392 1.384 1.417 1.392 1.442 1,395,371 1.4093 -2.92%
2010-10-07 0 1.710 1.710 1.720 1.680 1.790 1,257,000 2,171,910 1.7279 1.434 1.434 1.442 1.409 1.501 1,499,129 1.4488 -3.93%
2010-10-06 0 1.780 1.780 1.790 1.750 1.810 3,122,000 5,541,320 1.7749 1.493 1.493 1.501 1.467 1.518 3,723,374 1.4883 2.30%
2010-10-05 0 1.740 1.730 1.740 1.670 1.770 4,671,000 8,019,220 1.7168 1.459 1.451 1.459 1.400 1.484 5,570,749 1.4395 3.57%
2010-10-04 0 1.680 1.660 1.680 1.620 1.700 1,391,000 2,309,750 1.6605 1.409 1.392 1.409 1.358 1.425 1,658,941 1.3923 2.44%
2010-09-30 0 1.640 1.630 1.640 1.600 1.640 2,104,000 3,405,080 1.6184 1.375 1.367 1.375 1.342 1.375 2,509,282 1.3570 1.86%
2010-09-29 0 1.610 1.600 1.610 1.580 1.610 2,309,000 3,693,900 1.5998 1.350 1.342 1.350 1.325 1.350 2,753,770 1.3414 0.62%
2010-09-28 0 1.600 1.600 1.610 1.590 1.610 608,000 973,420 1.6010 1.342 1.342 1.350 1.333 1.350 725,116 1.3424 0.63%
2010-09-27 0 1.590 1.590 1.600 1.580 1.610 838,000 1,338,310 1.5970 1.333 1.333 1.342 1.325 1.350 999,419 1.3391 -0.62%
2010-09-24 0 1.600 1.590 1.620 1.590 1.640 953,000 1,546,910 1.6232 1.342 1.333 1.358 1.333 1.375 1,136,571 1.3610 -1.23%
2010-09-22 0 1.620 1.600 1.610 1.610 1.700 4,163,000 6,865,040 1.6491 1.358 1.342 1.350 1.350 1.425 4,964,896 1.3827 0.62%
2010-09-21 0 1.610 1.600 1.610 1.580 1.620 1,328,000 2,125,710 1.6007 1.350 1.342 1.350 1.325 1.358 1,583,805 1.3422 0.62%
2010-09-20 0 1.600 1.590 1.610 1.550 1.630 1,295,000 2,054,110 1.5862 1.342 1.333 1.350 1.300 1.367 1,544,449 1.3300 1.27%
2010-09-17 0 1.580 1.570 1.600 1.560 1.620 731,000 1,150,840 1.5743 1.325 1.316 1.342 1.308 1.358 871,809 1.3201 0.00%
2010-09-16 0 1.580 1.580 1.600 1.550 1.590 211,000 330,420 1.5660 1.325 1.325 1.342 1.300 1.333 251,644 1.3130 -1.86%
2010-09-15 0 1.610 1.600 1.610 1.570 1.630 388,000 618,680 1.5945 1.350 1.342 1.350 1.316 1.367 462,738 1.3370 0.00%
2010-09-14 0 1.610 1.610 1.640 1.580 1.620 2,228,000 3,571,380 1.6030 1.350 1.350 1.375 1.325 1.358 2,657,167 1.3441 -0.62%
2010-09-13 0 1.620 1.580 1.630 1.600 1.650 987,000 1,607,530 1.6287 1.358 1.325 1.367 1.342 1.384 1,177,120 1.3656 -1.82%
2010-09-10 0 1.650 1.610 1.650 1.610 1.670 424,000 695,210 1.6396 1.384 1.350 1.384 1.350 1.400 505,673 1.3748 0.00%
2010-09-09 0 1.650 1.630 1.680 1.620 1.680 673,000 1,098,850 1.6328 1.384 1.367 1.409 1.358 1.409 802,636 1.3691 -0.60%
2010-09-08 0 1.660 1.660 1.680 1.650 1.680 160,000 265,590 1.6599 1.392 1.392 1.409 1.384 1.409 190,820 1.3918 0.00%
2010-09-07 0 1.660 1.660 1.670 1.660 1.680 1,237,000 2,063,470 1.6681 1.392 1.392 1.400 1.392 1.409 1,475,277 1.3987 -3.49%
2010-09-06 0 1.720 1.680 1.740 1.590 1.740 4,473,000 7,441,640 1.6637 1.442 1.409 1.459 1.333 1.459 5,334,609 1.3950 4.88%
2010-09-03 0 1.640 1.630 1.640 1.540 1.640 1,308,000 2,092,650 1.5999 1.375 1.367 1.375 1.291 1.375 1,559,953 1.3415 4.46%
2010-09-02 0 1.570 1.540 1.570 1.540 1.620 2,391,000 3,759,330 1.5723 1.316 1.291 1.316 1.291 1.358 2,851,565 1.3183 0.00%
2010-09-01 0 1.570 1.560 1.580 1.550 1.580 928,000 1,454,970 1.5679 1.316 1.308 1.325 1.300 1.325 1,106,756 1.3146 0.00%
2010-08-31 0 1.570 1.560 1.580 1.500 1.570 615,000 950,740 1.5459 1.316 1.308 1.325 1.258 1.316 733,464 1.2962 1.29%
2010-08-30 0 1.550 1.530 1.550 1.480 1.560 1,654,000 2,480,620 1.4998 1.300 1.283 1.300 1.241 1.308 1,972,601 1.2575 5.44%
2010-08-27 0 1.470 1.470 1.490 1.470 1.530 2,472,000 3,682,720 1.4898 1.233 1.233 1.249 1.233 1.283 2,948,168 1.2492 -3.92%
2010-08-26 0 1.530 1.530 1.550 1.530 1.590 3,534,000 5,476,760 1.5497 1.283 1.283 1.300 1.283 1.333 4,214,735 1.2994 -3.77%
2010-08-25 0 1.590 1.560 1.580 1.560 1.600 2,888,000 4,549,590 1.5753 1.333 1.308 1.325 1.308 1.342 3,444,300 1.3209 -1.85%
2010-08-24 0 1.620 1.610 1.620 1.570 1.640 1,621,000 2,611,230 1.6109 1.358 1.350 1.358 1.316 1.375 1,933,244 1.3507 0.62%
2010-08-23 0 1.610 1.600 1.610 1.560 1.610 2,274,000 3,596,340 1.5815 1.350 1.342 1.350 1.308 1.350 2,712,028 1.3261 3.21%
2010-08-20 0 1.560 1.560 1.570 1.520 1.600 3,431,000 5,340,480 1.5565 1.308 1.308 1.316 1.275 1.342 4,091,895 1.3051 -1.89%
2010-08-19 0 1.590 1.570 1.590 1.500 1.680 12,407,000 19,337,910 1.5586 1.333 1.316 1.333 1.258 1.409 14,796,892 1.3069 -6.47%
2010-08-18 0 1.700 1.700 1.730 1.590 1.700 2,507,000 4,122,900 1.6446 1.425 1.425 1.451 1.333 1.425 2,989,910 1.3789 3.66%
2010-08-17 0 1.640 1.640 1.660 1.630 1.680 1,819,000 3,008,950 1.6542 1.375 1.375 1.392 1.367 1.409 2,169,384 1.3870 -3.53%
2010-08-16 0 1.700 1.700 1.720 1.670 1.710 451,000 761,910 1.6894 1.425 1.425 1.442 1.400 1.434 537,874 1.4165 1.80%
2010-08-13 0 1.670 1.660 1.670 1.650 1.700 1,536,000 2,567,760 1.6717 1.400 1.392 1.400 1.384 1.425 1,831,871 1.4017 0.00%
2010-08-12 0 1.670 1.660 1.680 1.650 1.710 368,000 616,650 1.6757 1.400 1.392 1.409 1.384 1.434 438,886 1.4050 -1.76%
2010-08-11 0 1.700 1.690 1.700 1.670 1.720 1,024,000 1,742,100 1.7013 1.425 1.417 1.425 1.400 1.442 1,221,247 1.4265 0.59%
2010-08-10 0 1.690 1.680 1.690 1.680 1.820 2,481,000 4,305,150 1.7352 1.417 1.409 1.417 1.409 1.526 2,958,901 1.4550 -3.43%
2010-08-09 0 1.750 1.750 1.770 1.620 1.770 2,348,000 3,990,630 1.6996 1.467 1.467 1.484 1.358 1.484 2,800,282 1.4251 4.17%
2010-08-06 0 1.680 1.650 1.680 1.540 1.690 1,260,290 2,054,448 1.6301 1.409 1.384 1.409 1.291 1.417 1,503,053 1.3669 5.66%
2010-08-05 0 1.590 1.590 1.610 1.570 1.610 1,875,000 2,985,030 1.5920 1.333 1.333 1.350 1.316 1.350 2,236,171 1.3349 0.00%
2010-08-04 0 1.590 1.580 1.590 1.570 1.600 697,000 1,108,750 1.5907 1.333 1.325 1.333 1.316 1.342 831,259 1.3338 0.63%
2010-08-03 0 1.580 1.570 1.590 1.570 1.630 913,000 1,467,850 1.6077 1.325 1.316 1.333 1.316 1.367 1,088,866 1.3481 -2.47%
2010-08-02 0 1.620 1.610 1.630 1.590 1.650 1,785,000 2,882,630 1.6149 1.358 1.350 1.367 1.333 1.384 2,128,835 1.3541 1.25%
2010-07-30 0 1.600 1.600 1.650 1.550 1.600 651,000 1,027,950 1.5790 1.342 1.342 1.384 1.300 1.342 776,399 1.3240 1.27%
2010-07-29 0 1.580 1.570 1.580 1.550 1.580 470,000 738,000 1.5702 1.325 1.316 1.325 1.300 1.325 560,534 1.3166 0.64%
2010-07-28 0 1.570 1.550 1.570 1.540 1.580 1,278,000 1,985,220 1.5534 1.316 1.300 1.316 1.291 1.325 1,524,174 1.3025 1.29%
2010-07-27 0 1.550 1.540 1.590 1.540 1.590 930,000 1,450,030 1.5592 1.300 1.291 1.333 1.291 1.333 1,109,141 1.3073 -2.52%
2010-07-26 0 1.590 1.570 1.590 1.500 1.590 50,000 78,170 1.5634 1.333 1.316 1.333 1.258 1.333 59,631 1.3109 1.92%
2010-07-23 0 1.560 1.560 1.580 1.550 1.600 57,000 89,960 1.5782 1.308 1.308 1.325 1.300 1.342 67,980 1.3233 -1.27%
2010-07-22 0 1.580 1.580 1.600 1.540 1.580 561,000 877,250 1.5637 1.325 1.325 1.342 1.291 1.325 669,062 1.3112 1.28%
2010-07-21 0 1.560 1.550 1.570 1.550 1.580 73,000 114,740 1.5718 1.308 1.300 1.316 1.300 1.325 87,062 1.3179 -1.27%
2010-07-20 0 1.580 1.560 1.600 1.530 1.600 377,000 591,460 1.5689 1.325 1.308 1.342 1.283 1.342 449,619 1.3155 1.28%
2010-07-19 0 1.560 1.560 1.580 1.520 1.580 332,000 516,860 1.5568 1.308 1.308 1.325 1.275 1.325 395,951 1.3054 -0.64%
2010-07-16 0 1.570 1.570 1.580 1.530 1.580 248,000 384,970 1.5523 1.316 1.316 1.325 1.283 1.325 295,771 1.3016 -1.26%
2010-07-15 0 1.590 1.590 1.600 1.520 1.590 379,000 589,810 1.5562 1.333 1.333 1.342 1.275 1.333 452,005 1.3049 -1.24%
2010-07-14 0 1.610 1.610 1.620 1.560 1.620 382,000 611,420 1.6006 1.350 1.350 1.358 1.308 1.358 455,583 1.3421 0.00%
2010-07-13 0 1.610 1.570 1.610 1.580 1.650 400,000 651,770 1.6294 1.350 1.316 1.350 1.325 1.384 477,050 1.3663 -3.01%
2010-07-12 0 1.660 1.640 1.680 1.520 1.670 1,860,000 3,050,060 1.6398 1.392 1.375 1.409 1.275 1.400 2,218,282 1.3750 7.10%
2010-07-09 0 1.550 1.550 1.580 1.520 1.550 199,000 305,180 1.5336 1.300 1.300 1.325 1.275 1.300 237,332 1.2859 1.31%
2010-07-08 0 1.530 1.530 1.560 1.520 1.540 257,000 394,950 1.5368 1.283 1.283 1.308 1.275 1.291 306,504 1.2886 2.00%
2010-07-07 0 1.500 1.500 1.550 1.490 1.530 212,000 318,280 1.5013 1.258 1.258 1.300 1.249 1.283 252,836 1.2588 -3.85%
2010-07-06 0 1.560 1.520 1.570 1.560 1.560 10,000 15,600 1.5600 1.308 1.275 1.316 1.308 1.308 11,926 1.3080 0.65%
2010-07-05 0 1.550 1.500 1.560 1.530 1.560 71,000 109,110 1.5368 1.300 1.258 1.308 1.283 1.308 84,676 1.2886 -0.64%
2010-07-02 0 1.560 1.550 1.610 1.520 1.610 1,074,000 1,707,480 1.5898 1.308 1.300 1.350 1.275 1.350 1,280,879 1.3331 1.96%
2010-06-30 0 1.530 1.510 1.530 1.480 1.550 515,000 766,840 1.4890 1.283 1.266 1.283 1.241 1.300 614,202 1.2485 0.00%
2010-06-29 0 1.530 1.530 1.570 1.520 1.570 120,000 184,980 1.5415 1.283 1.283 1.316 1.275 1.316 143,115 1.2925 -0.65%
2010-06-28 0 1.540 1.540 1.550 1.540 1.580 689,000 1,072,170 1.5561 1.291 1.291 1.300 1.291 1.325 821,718 1.3048 -1.91%
2010-06-25 0 1.570 1.570 1.580 1.570 1.620 697,000 1,112,660 1.5964 1.316 1.316 1.325 1.316 1.358 831,259 1.3385 -1.87%
2010-06-24 0 1.600 1.600 1.630 1.580 1.630 763,000 1,231,580 1.6141 1.342 1.342 1.367 1.325 1.367 909,972 1.3534 -1.84%
2010-06-23 0 1.630 1.610 1.650 1.590 1.690 1,714,000 2,769,520 1.6158 1.367 1.350 1.384 1.333 1.417 2,044,158 1.3548 -2.98%
2010-06-22 0 1.680 1.680 1.700 1.680 1.750 1,219,000 2,104,750 1.7266 1.409 1.409 1.425 1.409 1.467 1,453,809 1.4477 -2.33%
2010-06-21 0 1.720 1.710 1.720 1.680 1.740 2,466,000 4,239,970 1.7194 1.442 1.434 1.442 1.409 1.459 2,941,012 1.4417 3.61%
2010-06-18 0 1.660 1.660 1.700 1.640 1.690 1,138,000 1,892,400 1.6629 1.392 1.392 1.425 1.375 1.417 1,357,207 1.3943 0.00%
2010-06-17 0 1.660 1.640 1.660 1.650 1.680 1,029,000 1,710,610 1.6624 1.392 1.375 1.392 1.384 1.409 1,227,211 1.3939 -0.60%
2010-06-15 0 1.670 1.650 1.660 1.630 1.690 937,000 1,572,660 1.6784 1.400 1.384 1.392 1.367 1.417 1,117,489 1.4073 1.21%
2010-06-14 0 1.650 1.640 1.650 1.630 1.660 2,148,000 3,542,340 1.6491 1.384 1.375 1.384 1.367 1.392 2,561,757 1.3828 1.85%
2010-06-11 0 1.620 1.620 1.630 1.600 1.630 997,000 1,616,130 1.6210 1.358 1.358 1.367 1.342 1.367 1,189,047 1.3592 0.62%
2010-06-10 0 1.610 1.590 1.600 1.590 1.660 1,417,000 2,290,270 1.6163 1.350 1.333 1.342 1.333 1.392 1,689,949 1.3552 -3.59%
2010-06-09 0 1.670 1.670 1.680 1.670 1.690 860,000 1,445,250 1.6805 1.400 1.400 1.409 1.400 1.417 1,025,657 1.4091 -1.18%
2010-06-08 0 1.690 1.680 1.700 1.600 1.690 1,195,000 1,984,260 1.6605 1.417 1.409 1.425 1.342 1.417 1,425,186 1.3923 1.20%
2010-06-07 0 1.670 1.670 1.700 1.650 1.690 1,354,000 2,259,340 1.6686 1.400 1.400 1.425 1.384 1.417 1,614,814 1.3991 -1.76%
2010-06-04 0 1.700 1.690 1.700 1.690 1.740 5,546,000 9,600,700 1.7311 1.425 1.417 1.425 1.417 1.459 6,614,296 1.4515 -1.73%
2010-06-03 0 1.730 1.700 1.740 1.700 1.730 1,033,000 1,774,460 1.7178 1.451 1.425 1.459 1.425 1.451 1,231,981 1.4403 3.59%
2010-06-02 0 1.670 1.670 1.680 1.670 1.700 1,046,000 1,767,300 1.6896 1.400 1.400 1.409 1.400 1.425 1,247,485 1.4167 -1.76%
2010-06-01 0 1.700 1.690 1.700 1.690 1.710 1,814,000 3,083,400 1.6998 1.425 1.417 1.425 1.417 1.434 2,163,421 1.4252 0.59%
2010-05-31 0 1.690 1.690 1.700 1.680 1.740 1,597,000 2,735,840 1.7131 1.417 1.417 1.425 1.409 1.459 1,904,621 1.4364 -0.59%
2010-05-28 0 1.700 1.690 1.710 1.670 1.710 2,111,000 3,572,650 1.6924 1.425 1.417 1.434 1.400 1.434 2,517,630 1.4191 2.41%
2010-05-27 0 1.660 1.660 1.690 1.510 1.700 1,274,000 2,055,220 1.6132 1.392 1.392 1.417 1.266 1.425 1,519,404 1.3526 3.75%
2010-05-26 0 1.600 1.580 1.600 1.570 1.620 2,378,000 3,771,180 1.5859 1.342 1.325 1.342 1.316 1.358 2,836,061 1.3297 0.00%
2010-05-25 0 1.600 1.580 1.600 1.600 1.700 2,693,000 4,406,330 1.6362 1.342 1.325 1.342 1.342 1.425 3,211,738 1.3719 -6.98%
2010-05-24 0 1.720 1.690 1.720 1.640 1.740 1,298,000 2,216,380 1.7075 1.442 1.417 1.442 1.375 1.459 1,548,027 1.4317 4.88%
2010-05-20 0 1.640 1.610 1.690 1.570 1.750 4,320,000 7,080,140 1.6389 1.375 1.350 1.417 1.316 1.467 5,152,138 1.3742 -3.53%
2010-05-19 0 1.700 1.700 1.730 1.680 1.750 1,141,000 1,954,890 1.7133 1.425 1.425 1.451 1.409 1.467 1,360,785 1.4366 -1.16%
2010-05-18 0 1.720 1.720 1.730 1.680 1.730 3,134,000 5,324,510 1.6990 1.442 1.442 1.451 1.409 1.451 3,737,685 1.4245 0.58%
2010-05-17 0 1.710 1.700 1.720 1.700 1.780 5,167,000 8,947,490 1.7317 1.434 1.425 1.442 1.425 1.493 6,162,291 1.4520 -4.47%
2010-05-14 0 1.790 1.780 1.790 1.740 1.840 9,668,000 17,362,400 1.7959 1.501 1.493 1.501 1.459 1.543 11,530,294 1.5058 0.00%
2010-05-13 0 1.790 1.780 1.790 1.730 1.790 2,358,000 4,188,540 1.7763 1.501 1.493 1.501 1.451 1.501 2,812,209 1.4894 1.70%
2010-05-12 0 1.760 1.740 1.760 1.680 1.760 710,000 1,236,690 1.7418 1.476 1.459 1.476 1.409 1.476 846,763 1.4605 2.92%
2010-05-11 0 1.710 1.700 1.710 1.650 1.750 1,709,000 2,872,930 1.6811 1.434 1.425 1.434 1.384 1.467 2,038,195 1.4095 3.01%
2010-05-10 0 1.660 1.650 1.710 1.630 1.700 1,139,000 1,889,840 1.6592 1.392 1.384 1.434 1.367 1.425 1,358,399 1.3912 1.39%
2010-05-07 0 1.660 1.670 1.680 1.660 1.710 2,888,000 4,851,250 1.6798 1.373 1.381 1.389 1.373 1.414 3,492,052 1.3892 -4.60%
2010-05-06 0 1.740 1.740 1.750 1.720 1.840 2,135,000 3,721,260 1.7430 1.439 1.439 1.447 1.422 1.522 2,581,555 1.4415 -3.33%
2010-05-05 0 1.800 1.810 1.820 1.800 1.820 2,364,000 4,270,330 1.8064 1.489 1.497 1.505 1.489 1.505 2,858,453 1.4939 -2.17%
2010-05-04 0 1.840 1.830 1.850 1.780 1.850 1,340,000 2,430,950 1.8141 1.522 1.513 1.530 1.472 1.530 1,620,274 1.5003 3.37%
2010-05-03 0 1.780 1.770 1.790 1.750 1.790 629,000 1,111,600 1.7672 1.472 1.464 1.480 1.447 1.480 760,561 1.4616 -0.56%
2010-04-30 0 1.790 1.780 1.790 1.760 1.830 2,643,000 4,719,970 1.7858 1.480 1.472 1.480 1.456 1.513 3,195,808 1.4769 -0.56%
2010-04-29 0 1.800 1.790 1.800 1.790 1.880 2,782,000 5,066,590 1.8212 1.489 1.480 1.489 1.480 1.555 3,363,881 1.5062 -2.17%
2010-04-28 0 1.840 1.830 1.850 1.780 1.860 4,684,000 8,499,130 1.8145 1.522 1.513 1.530 1.472 1.538 5,663,703 1.5006 2.22%
2010-04-27 0 1.800 1.800 1.820 1.780 1.910 13,963,000 25,787,440 1.8468 1.489 1.489 1.505 1.472 1.580 16,883,493 1.5274 -2.70%
2010-04-26 0 1.850 1.850 1.860 1.670 1.870 24,353,000 42,663,040 1.7519 1.530 1.530 1.538 1.381 1.547 29,446,659 1.4488 0.54%
2010-04-23 0 1.840 1.830 1.840 1.810 1.950 5,833,000 10,872,710 1.8640 1.522 1.513 1.522 1.497 1.613 7,053,027 1.5416 -1.60%
2010-04-22 0 1.870 1.860 1.870 1.800 1.950 6,518,000 12,176,810 1.8682 1.547 1.538 1.547 1.489 1.613 7,881,301 1.5450 -4.59%
2010-04-21 0 1.960 1.960 1.990 1.780 2.080 9,016,000 16,969,520 1.8822 1.621 1.621 1.646 1.472 1.720 10,901,781 1.5566 1.55%
2010-04-20 0 1.930 1.910 1.930 1.870 1.940 4,575,000 8,727,970 1.9078 1.596 1.580 1.596 1.547 1.604 5,531,904 1.5778 0.00%
2010-04-19 0 1.930 1.910 1.930 1.890 2.000 3,146,000 6,094,270 1.9371 1.596 1.580 1.596 1.563 1.654 3,804,015 1.6021 -3.50%
2010-04-16 0 2.000 2.000 2.040 1.950 2.040 2,434,000 4,856,990 1.9955 1.654 1.654 1.687 1.613 1.687 2,943,094 1.6503 -1.96%
2010-04-15 0 2.040 2.030 2.050 2.020 2.100 2,139,000 4,388,090 2.0515 1.687 1.679 1.695 1.671 1.737 2,586,392 1.6966 0.49%
2010-04-14 0 2.030 2.030 2.050 1.900 2.120 4,440,000 9,043,770 2.0369 1.679 1.679 1.695 1.571 1.753 5,368,668 1.6845 1.50%
2010-04-13 0 2.000 1.970 2.000 1.940 2.120 5,626,000 11,267,320 2.0027 1.654 1.629 1.654 1.604 1.753 6,802,731 1.6563 -2.44%
2010-04-12 0 2.050 2.050 2.070 2.010 2.310 7,911,000 17,450,340 2.2058 1.695 1.695 1.712 1.662 1.910 9,565,660 1.8243 -5.53%
2010-04-09 0 2.170 2.160 2.190 2.070 2.220 3,065,000 6,568,770 2.1432 1.795 1.786 1.811 1.712 1.836 3,706,074 1.7724 5.85%
2010-04-08 0 2.050 2.050 2.100 2.000 2.170 2,441,000 5,108,730 2.0929 1.695 1.695 1.737 1.654 1.795 2,951,558 1.7309 -0.49%
2010-04-07 0 2.060 2.050 2.060 2.000 2.170 3,555,000 7,327,740 2.0612 1.704 1.695 1.704 1.654 1.795 4,298,562 1.7047 -2.37%
2010-04-01 0 2.110 2.070 2.110 1.770 2.120 21,453,000 42,743,520 1.9924 1.745 1.712 1.745 1.464 1.753 25,940,097 1.6478 19.21%
2010-03-31 0 1.770 1.760 1.780 1.640 1.790 6,548,000 11,096,200 1.6946 1.464 1.456 1.472 1.356 1.480 7,917,576 1.4015 4.73%
2010-03-30 0 1.690 1.670 1.690 1.640 1.720 3,234,000 5,458,710 1.6879 1.398 1.381 1.398 1.356 1.422 3,910,421 1.3959 1.81%
2010-03-29 0 1.660 1.640 1.660 1.640 1.780 2,879,000 4,878,780 1.6946 1.373 1.356 1.373 1.356 1.472 3,481,170 1.4015 -5.14%
2010-03-26 0 1.750 1.740 1.780 1.680 1.800 4,379,000 7,709,320 1.7605 1.447 1.439 1.472 1.389 1.489 5,294,909 1.4560 2.34%
2010-03-25 0 1.710 1.710 1.730 1.580 1.760 5,140,000 8,755,460 1.7034 1.414 1.414 1.431 1.307 1.456 6,215,079 1.4087 3.01%
2010-03-24 0 1.660 1.660 1.670 1.640 1.750 1,585,000 2,640,110 1.6657 1.373 1.373 1.381 1.356 1.447 1,916,518 1.3776 -2.92%
2010-03-23 0 1.710 1.720 1.730 1.650 1.780 18,143,000 31,452,120 1.7336 1.414 1.422 1.431 1.365 1.472 21,937,779 1.4337 3.01%
2010-03-22 0 1.660 1.650 1.660 1.540 1.680 5,805,000 9,389,660 1.6175 1.373 1.365 1.373 1.274 1.389 7,019,170 1.3377 7.79%
2010-03-19 0 1.540 1.520 1.540 1.490 1.580 3,839,000 5,874,540 1.5302 1.274 1.257 1.274 1.232 1.307 4,641,963 1.2655 4.76%
2010-03-18 0 1.470 1.470 1.480 1.440 1.490 1,159,000 1,703,790 1.4701 1.216 1.216 1.224 1.191 1.232 1,401,416 1.2158 0.00%
2010-03-17 0 1.470 1.470 1.490 1.400 1.490 1,996,000 2,916,510 1.4612 1.216 1.216 1.232 1.158 1.232 2,413,482 1.2084 3.52%
2010-03-16 0 1.420 1.410 1.430 1.380 1.430 1,860,000 2,628,610 1.4132 1.174 1.166 1.183 1.141 1.183 2,249,036 1.1688 0.71%
2010-03-15 0 1.410 1.410 1.420 1.400 1.440 967,000 1,371,610 1.4184 1.166 1.166 1.174 1.158 1.191 1,169,257 1.1731 -2.08%
2010-03-12 0 1.440 1.430 1.440 1.410 1.470 1,236,000 1,783,100 1.4426 1.191 1.183 1.191 1.166 1.216 1,494,521 1.1931 -0.69%
2010-03-11 0 1.450 1.450 1.460 1.440 1.470 1,477,000 2,156,200 1.4599 1.199 1.199 1.207 1.191 1.216 1,785,928 1.2073 -3.33%
2010-03-10 0 1.500 1.500 1.520 1.500 1.550 671,000 1,036,920 1.5453 1.241 1.241 1.257 1.241 1.282 811,346 1.2780 -2.60%
2010-03-09 0 1.540 1.540 1.560 1.470 1.580 3,800,000 5,895,640 1.5515 1.274 1.274 1.290 1.216 1.307 4,594,806 1.2831 3.36%
2010-03-08 0 1.490 1.480 1.490 1.450 1.490 1,137,000 1,663,710 1.4632 1.232 1.224 1.232 1.199 1.232 1,374,814 1.2101 4.20%
2010-03-05 0 1.430 1.410 1.430 1.410 1.430 172,000 245,020 1.4245 1.183 1.166 1.183 1.166 1.183 207,975 1.1781 1.42%
2010-03-04 0 1.410 1.410 1.450 1.410 1.450 605,000 866,240 1.4318 1.166 1.166 1.199 1.166 1.199 731,541 1.1841 -2.08%
2010-03-03 0 1.440 1.420 1.450 1.400 1.440 1,527,000 2,159,430 1.4142 1.191 1.174 1.199 1.158 1.191 1,846,386 1.1695 2.13%
2010-03-02 0 1.410 1.410 1.430 1.400 1.440 1,798,000 2,560,430 1.4240 1.166 1.166 1.183 1.158 1.191 2,174,069 1.1777 -0.70%
2010-03-01 0 1.420 1.400 1.410 1.410 1.480 662,000 945,900 1.4289 1.174 1.158 1.166 1.166 1.224 800,464 1.1817 -3.40%
2010-02-26 0 1.470 1.470 1.490 1.420 1.500 728,000 1,070,420 1.4704 1.216 1.216 1.232 1.174 1.241 880,268 1.2160 2.80%
2010-02-25 0 1.430 1.430 1.450 1.420 1.460 1,338,000 1,921,070 1.4358 1.183 1.183 1.199 1.174 1.207 1,617,855 1.1874 0.70%
2010-02-24 0 1.420 1.400 1.430 1.360 1.460 572,000 801,820 1.4018 1.174 1.158 1.183 1.125 1.207 691,639 1.1593 1.43%
2010-02-23 0 1.400 1.380 1.400 1.380 1.400 75,000 103,900 1.3853 1.158 1.141 1.158 1.141 1.158 90,687 1.1457 2.19%
2010-02-22 0 1.370 1.370 1.390 1.370 1.450 631,000 891,550 1.4129 1.133 1.133 1.150 1.133 1.199 762,980 1.1685 -3.52%
2010-02-19 0 1.420 1.420 1.450 1.380 1.450 242,000 346,630 1.4324 1.174 1.174 1.199 1.141 1.199 292,617 1.1846 0.71%
2010-02-18 0 1.410 1.410 1.430 1.390 1.450 134,000 190,110 1.4187 1.166 1.166 1.183 1.150 1.199 162,027 1.1733 -2.08%
2010-02-17 0 1.440 1.400 1.450 1.410 1.500 1,016,000 1,460,070 1.4371 1.191 1.158 1.199 1.166 1.241 1,228,506 1.1885 -2.70%
2010-02-12 0 1.480 1.420 1.480 1.420 1.480 443,000 639,580 1.4437 1.224 1.174 1.224 1.174 1.224 535,658 1.1940 7.25%
2010-02-11 0 1.380 1.380 1.420 1.370 1.400 516,000 712,700 1.3812 1.141 1.141 1.174 1.133 1.158 623,926 1.1423 -1.43%
2010-02-10 0 1.400 1.370 1.400 1.350 1.400 500,000 685,060 1.3701 1.158 1.133 1.158 1.116 1.158 604,580 1.1331 4.48%
2010-02-09 0 1.340 1.360 1.420 1.320 1.340 318,000 424,760 1.3357 1.108 1.125 1.174 1.092 1.108 384,513 1.1047 -0.74%
2010-02-08 0 1.350 1.340 1.400 1.350 1.370 223,000 302,520 1.3566 1.116 1.108 1.158 1.116 1.133 269,643 1.1219 -0.74%
2010-02-05 0 1.360 1.360 1.370 1.320 1.380 931,000 1,269,150 1.3632 1.125 1.125 1.133 1.092 1.141 1,125,727 1.1274 -2.86%
2010-02-04 0 1.400 1.400 1.430 1.380 1.480 2,475,000 3,471,700 1.4027 1.158 1.158 1.183 1.141 1.224 2,992,670 1.1601 -3.45%
2010-02-03 0 1.450 1.430 1.440 1.300 1.460 3,847,000 5,393,470 1.4020 1.199 1.183 1.191 1.075 1.207 4,651,636 1.1595 1.40%
2010-02-02 0 1.430 1.430 1.450 1.420 1.490 510,000 740,600 1.4522 1.183 1.183 1.199 1.174 1.232 616,671 1.2010 -1.38%
2010-02-01 0 1.450 1.450 1.480 1.320 1.470 406,000 582,450 1.4346 1.199 1.199 1.224 1.092 1.216 490,919 1.1864 3.57%
2010-01-29 0 1.400 1.400 1.420 1.300 1.500 552,000 791,980 1.4347 1.158 1.158 1.174 1.075 1.241 667,456 1.1866 -3.45%
2010-01-28 0 1.450 1.450 1.480 1.450 1.480 321,000 469,790 1.4635 1.199 1.199 1.224 1.199 1.224 388,140 1.2104 -2.03%
2010-01-27 0 1.480 1.450 1.480 1.400 1.550 649,000 967,730 1.4911 1.224 1.199 1.224 1.158 1.282 784,744 1.2332 -0.67%
2010-01-26 0 1.490 1.490 1.510 1.460 1.630 4,595,000 6,975,340 1.5180 1.232 1.232 1.249 1.207 1.348 5,556,087 1.2554 -8.59%
2010-01-25 0 1.630 1.630 1.640 1.500 1.750 2,100,000 3,380,690 1.6099 1.348 1.348 1.356 1.241 1.447 2,539,235 1.3314 -1.21%
2010-01-22 0 1.650 1.650 1.680 1.570 1.700 895,000 1,483,370 1.6574 1.365 1.365 1.389 1.298 1.406 1,082,198 1.3707 -4.62%
2010-01-21 0 1.730 1.690 1.750 1.690 1.770 1,615,000 2,798,470 1.7328 1.431 1.398 1.447 1.398 1.464 1,952,792 1.4331 0.00%
2010-01-20 0 1.730 1.720 1.760 1.700 1.760 1,409,000 2,444,820 1.7351 1.431 1.422 1.456 1.406 1.456 1,703,706 1.4350 -1.14%
2010-01-19 0 1.750 1.730 1.750 1.720 1.830 2,445,000 4,340,350 1.7752 1.447 1.431 1.447 1.422 1.513 2,956,395 1.4681 -2.23%
2010-01-18 0 1.790 1.780 1.790 1.710 1.820 5,400,000 9,650,930 1.7872 1.480 1.472 1.480 1.414 1.505 6,529,461 1.4781 2.29%
2010-01-15 0 1.750 1.750 1.780 1.660 1.800 4,045,588 7,016,870 1.7344 1.447 1.447 1.472 1.373 1.489 4,891,761 1.4344 5.42%
2010-01-14 0 1.660 1.660 1.700 1.630 1.800 4,230,000 7,215,160 1.7057 1.373 1.373 1.406 1.348 1.489 5,114,744 1.4107 -5.68%
2010-01-13 0 1.760 1.760 1.770 1.690 1.770 3,191,000 5,517,570 1.7291 1.456 1.456 1.464 1.398 1.464 3,858,428 1.4300 0.57%
2010-01-12 0 1.750 1.740 1.750 1.500 1.820 7,453,000 12,563,450 1.6857 1.447 1.439 1.447 1.241 1.505 9,011,865 1.3941 15.13%
2010-01-11 0 1.520 1.500 1.510 1.380 1.520 5,099,000 7,581,350 1.4868 1.257 1.241 1.249 1.141 1.257 6,165,504 1.2296 11.76%
2010-01-08 0 1.360 1.360 1.370 1.310 1.360 1,585,000 2,122,490 1.3391 1.125 1.125 1.133 1.083 1.125 1,916,518 1.1075 3.82%
2010-01-07 0 1.310 1.310 1.320 1.310 1.420 3,968,000 5,435,320 1.3698 1.083 1.083 1.092 1.083 1.174 4,797,944 1.1328 -2.24%
2010-01-06 0 1.340 1.330 1.340 1.250 1.360 6,227,000 8,153,680 1.3094 1.108 1.100 1.108 1.034 1.125 7,529,436 1.0829 6.35%
2010-01-05 0 1.260 1.250 1.260 1.200 1.270 2,769,000 3,417,380 1.2342 1.042 1.034 1.042 0.992 1.050 3,348,162 1.0207 5.00%
2010-01-04 0 1.200 1.200 1.210 1.150 1.220 3,780,000 4,479,760 1.1851 0.992 0.992 1.001 0.951 1.009 4,570,623 0.9801 5.26%
2009-12-31 0 1.140 1.150 1.160 1.130 1.150 159,000 181,860 1.1438 0.943 0.951 0.959 0.935 0.951 192,256 0.9459 0.88%
2009-12-30 0 1.130 1.130 1.150 1.110 1.130 117,000 130,790 1.1179 0.935 0.935 0.951 0.918 0.935 141,472 0.9245 0.89%
2009-12-29 0 1.120 1.120 1.140 1.100 1.140 85,000 95,310 1.1213 0.926 0.926 0.943 0.910 0.943 102,779 0.9273 -2.61%
2009-12-28 0 1.150 1.140 1.150 1.140 1.150 481,000 548,400 1.1401 0.951 0.943 0.951 0.943 0.951 581,606 0.9429 1.77%
2009-12-24 0 1.130 1.120 1.140 1.130 1.130 80,000 90,400 1.1300 0.935 0.926 0.943 0.935 0.935 96,733 0.9345 0.00%
2009-12-23 0 1.130 1.110 1.140 1.090 1.130 201,000 224,830 1.1186 0.935 0.918 0.943 0.901 0.935 243,041 0.9251 2.73%
2009-12-22 0 1.100 1.100 1.110 1.100 1.100 177,000 194,700 1.1000 0.910 0.910 0.918 0.910 0.910 214,021 0.9097 0.00%
2009-12-21 0 1.100 1.100 1.120 1.100 1.110 46,000 50,700 1.1022 0.910 0.910 0.926 0.910 0.918 55,621 0.9115 -2.65%
2009-12-18 0 1.130 1.110 1.130 1.100 1.130 1,210,000 1,339,730 1.1072 0.935 0.918 0.935 0.910 0.935 1,463,083 0.9157 0.00%
2009-12-17 0 1.130 1.120 1.130 1.110 1.140 432,000 487,040 1.1274 0.935 0.926 0.935 0.918 0.943 522,357 0.9324 0.00%
2009-12-16 0 1.130 1.120 1.140 1.100 1.160 827,000 924,660 1.1181 0.935 0.926 0.943 0.910 0.959 999,975 0.9247 -1.74%
2009-12-15 0 1.150 1.130 1.150 1.140 1.170 471,000 542,870 1.1526 0.951 0.935 0.951 0.943 0.968 569,514 0.9532 -1.71%
2009-12-14 0 1.170 1.160 1.170 1.110 1.170 646,000 739,530 1.1448 0.968 0.959 0.968 0.918 0.968 781,117 0.9468 4.46%
2009-12-11 0 1.120 1.120 1.140 1.110 1.150 553,000 625,290 1.1307 0.926 0.926 0.943 0.918 0.951 668,665 0.9351 0.00%
2009-12-10 0 1.120 1.110 1.120 1.060 1.140 884,000 988,480 1.1182 0.926 0.918 0.926 0.877 0.943 1,068,897 0.9248 0.90%
2009-12-09 0 1.110 1.110 1.140 1.110 1.170 2,562,000 2,871,940 1.1210 0.918 0.918 0.943 0.918 0.968 3,097,866 0.9271 -5.13%
2009-12-08 0 1.170 1.170 1.190 1.170 1.210 1,098,000 1,309,180 1.1923 0.968 0.968 0.984 0.968 1.001 1,327,657 0.9861 -2.50%
2009-12-07 0 1.200 1.180 1.200 1.160 1.200 1,009,000 1,189,490 1.1789 0.992 0.976 0.992 0.959 0.992 1,220,042 0.9750 2.56%
2009-12-04 0 1.170 1.160 1.180 1.140 1.190 1,002,000 1,173,920 1.1716 0.968 0.959 0.976 0.943 0.984 1,211,578 0.9689 -0.85%
2009-12-03 0 1.180 1.160 1.180 1.150 1.260 5,583,000 6,659,880 1.1929 0.976 0.959 0.976 0.951 1.042 6,750,737 0.9865 0.00%
2009-12-02 0 1.180 1.170 1.200 1.090 1.210 3,175,000 3,725,860 1.1735 0.976 0.968 0.992 0.901 1.001 3,839,081 0.9705 6.31%
2009-12-01 0 1.110 1.100 1.120 1.080 1.230 6,894,000 7,917,110 1.1484 0.918 0.910 0.926 0.893 1.017 8,335,945 0.9498 5.71%
2009-11-30 0 1.050 1.030 1.050 0.990 1.050 2,237,000 2,289,320 1.0234 0.868 0.852 0.868 0.819 0.868 2,704,890 0.8464 7.14%
2009-11-27 0 0.980 0.970 0.980 0.970 0.990 3,533,000 3,455,120 0.9780 0.810 0.802 0.810 0.802 0.819 4,271,960 0.8088 -1.01%
2009-11-26 0 0.990 0.990 1.000 0.980 1.030 4,715,000 4,734,430 1.0041 0.819 0.819 0.827 0.810 0.852 5,701,187 0.8304 0.00%
2009-11-25 0 0.990 0.990 1.000 0.970 0.990 1,041,000 1,025,630 0.9852 0.819 0.819 0.827 0.802 0.819 1,258,735 0.8148 1.02%
2009-11-24 0 0.980 0.970 0.980 0.960 0.990 1,169,000 1,141,790 0.9767 0.810 0.802 0.810 0.794 0.819 1,413,507 0.8078 -1.01%
2009-11-23 0 0.990 0.990 1.000 0.990 1.010 3,173,000 3,169,800 0.9990 0.819 0.819 0.827 0.819 0.835 3,836,663 0.8262 -1.00%
2009-11-20 0 1.000 0.990 1.000 0.980 1.010 4,431,000 4,400,970 0.9932 0.827 0.819 0.827 0.810 0.835 5,357,785 0.8214 -3.85%
2009-11-19 0 1.040 1.030 1.040 1.000 1.060 3,940,000 4,062,600 1.0311 0.860 0.852 0.860 0.827 0.877 4,764,088 0.8528 4.00%
2009-11-18 0 1.000 1.000 1.010 0.920 1.010 3,259,000 3,193,870 0.9800 0.827 0.827 0.835 0.761 0.835 3,940,650 0.8105 7.53%
2009-11-17 0 0.930 0.930 0.940 0.920 0.950 1,186,000 1,096,710 0.9247 0.769 0.769 0.777 0.761 0.786 1,434,063 0.7648 -2.11%
2009-11-16 0 0.950 0.930 0.950 0.900 0.960 4,862,000 4,468,140 0.9190 0.786 0.769 0.786 0.744 0.794 5,878,933 0.7600 1.06%
2009-11-13 0 0.940 0.940 0.960 0.930 0.960 1,096,000 1,037,710 0.9468 0.777 0.777 0.794 0.769 0.794 1,325,239 0.7830 1.08%
2009-11-12 0 0.930 0.920 0.940 0.900 0.970 1,314,000 1,240,910 0.9444 0.769 0.761 0.777 0.744 0.802 1,588,835 0.7810 2.20%
2009-11-11 0 0.910 0.900 0.920 0.890 0.930 567,000 517,760 0.9132 0.753 0.744 0.761 0.736 0.769 685,593 0.7552 0.00%
2009-11-10 0 0.910 0.900 0.910 0.880 0.920 480,000 437,000 0.9104 0.753 0.744 0.753 0.728 0.761 580,397 0.7529 -1.09%
2009-11-09 0 0.920 0.910 0.920 0.880 0.920 1,532,000 1,383,260 0.9029 0.761 0.753 0.761 0.728 0.761 1,852,432 0.7467 4.55%
2009-11-06 0 0.880 0.880 0.890 0.870 0.890 1,159,000 1,023,290 0.8829 0.728 0.728 0.736 0.720 0.736 1,401,416 0.7302 2.33%
2009-11-05 0 0.860 0.860 0.880 0.860 0.880 812,000 702,210 0.8648 0.711 0.711 0.728 0.711 0.728 981,837 0.7152 0.00%
2009-11-04 0 0.860 0.860 0.880 0.860 0.880 3,014,000 2,623,640 0.8705 0.711 0.711 0.728 0.711 0.728 3,644,406 0.7199 -3.37%
2009-11-03 0 0.890 0.870 0.880 0.860 0.890 3,246,000 2,844,920 0.8764 0.736 0.720 0.728 0.711 0.736 3,924,931 0.7248 1.14%
2009-11-02 0 0.880 0.880 0.890 0.870 0.900 1,022,000 904,240 0.8848 0.728 0.728 0.736 0.720 0.744 1,235,761 0.7317 -4.35%
2009-10-30 0 0.920 0.910 0.920 0.900 0.930 1,286,000 1,189,690 0.9251 0.761 0.753 0.761 0.744 0.769 1,554,979 0.7651 1.10%
2009-10-29 0 0.910 0.910 0.920 0.890 0.940 645,000 597,550 0.9264 0.753 0.753 0.761 0.736 0.777 779,908 0.7662 -4.21%
2009-10-28 0 0.950 0.950 0.960 0.940 0.960 902,000 860,580 0.9541 0.786 0.786 0.794 0.777 0.794 1,090,662 0.7890 -2.06%
2009-10-27 0 0.970 0.960 0.970 0.930 1.010 1,440,000 1,401,690 0.9734 0.802 0.794 0.802 0.769 0.835 1,741,190 0.8050 -2.02%
2009-10-23 0 0.990 0.980 0.990 0.990 1.030 2,687,000 2,716,330 1.0109 0.819 0.810 0.819 0.819 0.852 3,249,011 0.8360 -1.00%
2009-10-22 0 1.000 1.000 1.010 1.000 1.060 1,311,000 1,328,530 1.0134 0.827 0.827 0.835 0.827 0.877 1,585,208 0.8381 -2.91%
2009-10-21 0 1.030 1.020 1.030 1.010 1.100 5,496,000 5,713,850 1.0396 0.852 0.844 0.852 0.835 0.910 6,645,540 0.8598 3.00%
2009-10-20 0 1.000 1.000 1.010 0.950 1.010 2,983,000 2,939,390 0.9854 0.827 0.827 0.835 0.786 0.835 3,606,922 0.8149 6.38%
2009-10-19 0 0.940 0.940 0.960 0.940 0.980 458,000 434,960 0.9497 0.777 0.777 0.794 0.777 0.810 553,795 0.7854 0.00%
2009-10-16 0 0.940 0.910 0.940 0.900 0.950 1,171,000 1,083,060 0.9249 0.777 0.753 0.777 0.744 0.786 1,415,926 0.7649 1.08%
2009-10-15 0 0.930 0.920 0.930 0.920 0.950 256,000 238,490 0.9316 0.769 0.761 0.769 0.761 0.786 309,545 0.7705 -3.12%
2009-10-14 0 0.960 0.910 0.980 0.910 0.980 581,000 551,360 0.9490 0.794 0.753 0.810 0.753 0.810 702,522 0.7848 3.23%
2009-10-13 0 0.930 0.930 0.940 0.930 0.950 529,000 498,700 0.9427 0.769 0.769 0.777 0.769 0.786 639,645 0.7797 0.00%
2009-10-12 0 0.930 0.920 0.930 0.900 0.930 2,127,000 1,964,560 0.9236 0.769 0.761 0.769 0.744 0.769 2,571,882 0.7639 3.33%
2009-10-09 0 0.900 0.900 0.910 0.880 0.910 354,000 318,790 0.9005 0.744 0.744 0.753 0.728 0.753 428,042 0.7448 1.12%
2009-10-08 0 0.890 0.890 0.900 0.890 0.900 607,000 541,730 0.8925 0.736 0.736 0.744 0.736 0.744 733,960 0.7381 0.00%
2009-10-07 0 0.890 0.890 0.900 0.870 0.900 1,609,000 1,435,300 0.8920 0.736 0.736 0.744 0.720 0.744 1,945,537 0.7377 -1.11%
2009-10-06 0 0.900 0.880 0.900 0.890 0.910 890,000 798,340 0.8970 0.744 0.728 0.744 0.736 0.753 1,076,152 0.7418 -1.10%
2009-10-05 0 0.910 0.900 0.910 0.860 0.910 1,574,000 1,393,770 0.8855 0.753 0.744 0.753 0.711 0.753 1,903,217 0.7323 4.60%
2009-10-02 0 0.870 0.870 0.880 0.840 0.880 567,000 490,980 0.8659 0.720 0.720 0.728 0.695 0.728 685,593 0.7161 -1.14%
2009-09-30 0 0.880 0.870 0.880 0.860 0.890 732,000 639,100 0.8731 0.728 0.720 0.728 0.711 0.736 885,105 0.7221 1.15%
2009-09-29 0 0.870 0.860 0.880 0.850 0.890 1,036,000 901,750 0.8704 0.720 0.711 0.728 0.703 0.736 1,252,689 0.7199 6.10%
2009-09-28 0 0.820 0.820 0.850 0.820 0.840 1,400,000 1,164,140 0.8315 0.678 0.678 0.703 0.678 0.695 1,692,823 0.6877 1.23%
2009-09-25 0 0.810 0.810 0.840 0.800 0.830 6,202,000 5,044,120 0.8133 0.670 0.670 0.695 0.662 0.686 7,499,207 0.6726 -1.22%
2009-09-24 0 0.820 0.820 0.830 0.820 0.840 1,313,000 1,087,500 0.8283 0.678 0.678 0.686 0.678 0.695 1,587,626 0.6850 -3.53%
2009-09-23 0 0.850 0.840 0.850 0.840 0.850 7,358,000 6,189,880 0.8412 0.703 0.695 0.703 0.695 0.703 8,896,995 0.6957 0.00%
2009-09-22 0 0.850 0.840 0.850 0.840 0.860 1,794,000 1,525,340 0.8502 0.703 0.695 0.703 0.695 0.711 2,169,232 0.7032 0.00%
2009-09-21 0 0.850 0.840 0.850 0.850 0.870 2,841,000 2,441,500 0.8594 0.703 0.695 0.703 0.703 0.720 3,435,222 0.7107 -4.49%
2009-09-18 0 0.890 0.890 0.900 0.840 0.890 536,000 465,360 0.8682 0.736 0.736 0.744 0.695 0.736 648,109 0.7180 0.00%
2009-09-17 0 0.890 0.860 0.890 0.860 0.910 1,413,000 1,250,530 0.8850 0.736 0.711 0.736 0.711 0.753 1,708,542 0.7319 -1.11%
2009-09-16 0 0.900 0.880 0.900 0.890 0.920 2,296,000 2,062,440 0.8983 0.744 0.728 0.744 0.736 0.761 2,776,230 0.7429 -2.17%
2009-09-15 0 0.920 0.910 0.930 0.920 0.930 250,000 231,000 0.9240 0.761 0.753 0.769 0.761 0.769 302,290 0.7642 -1.08%
2009-09-14 0 0.930 0.910 0.930 0.910 0.930 470,000 433,270 0.9219 0.769 0.753 0.769 0.753 0.769 568,305 0.7624 1.09%
2009-09-11 0 0.920 0.920 0.930 0.920 0.930 527,000 485,540 0.9213 0.761 0.761 0.769 0.761 0.769 637,227 0.7620 0.00%
2009-09-10 0 0.920 0.920 0.930 0.920 0.930 1,109,000 1,020,380 0.9201 0.761 0.761 0.769 0.761 0.769 1,340,958 0.7609 0.00%
2009-09-09 0 0.920 0.920 0.930 0.910 0.920 999,000 918,800 0.9197 0.761 0.761 0.769 0.753 0.761 1,207,950 0.7606 0.00%
2009-09-08 0 0.920 0.920 0.930 0.910 0.940 1,799,000 1,668,100 0.9272 0.761 0.761 0.769 0.753 0.777 2,175,278 0.7668 1.10%
2009-09-07 0 0.910 0.910 0.920 0.910 0.940 1,480,000 1,372,520 0.9274 0.753 0.753 0.761 0.753 0.777 1,789,556 0.7670 -2.15%
2009-09-04 0 0.930 0.930 0.940 0.930 0.940 876,000 816,330 0.9319 0.769 0.769 0.777 0.769 0.777 1,059,224 0.7707 0.00%
2009-09-03 0 0.930 0.920 0.940 0.900 0.930 1,944,000 1,795,360 0.9235 0.769 0.761 0.777 0.744 0.769 2,350,606 0.7638 4.49%
2009-09-02 0 0.890 0.890 0.900 0.880 0.910 414,000 371,920 0.8984 0.736 0.736 0.744 0.728 0.753 500,592 0.7430 -3.26%
2009-09-01 0 0.920 0.910 0.920 0.890 0.920 890,000 813,300 0.9138 0.761 0.753 0.761 0.736 0.761 1,076,152 0.7557 1.10%
2009-08-31 0 0.910 0.900 0.910 0.880 0.920 897,000 813,040 0.9064 0.753 0.744 0.753 0.728 0.761 1,084,616 0.7496 -1.09%
2009-08-28 0 0.920 0.900 0.920 0.890 0.920 206,000 186,100 0.9034 0.761 0.744 0.761 0.736 0.761 249,087 0.7471 3.37%
2009-08-27 0 0.890 0.890 0.910 0.870 0.900 597,000 530,620 0.8888 0.736 0.736 0.753 0.720 0.744 721,868 0.7351 0.00%
2009-08-26 0 0.890 0.880 0.890 0.860 0.890 1,879,000 1,637,740 0.8716 0.736 0.728 0.736 0.711 0.736 2,272,011 0.7208 2.30%
2009-08-25 0 0.870 0.860 0.880 0.850 0.870 563,000 485,680 0.8627 0.720 0.711 0.728 0.703 0.720 680,757 0.7134 1.16%
2009-08-24 0 0.860 0.860 0.870 0.850 0.880 1,025,000 881,130 0.8596 0.711 0.711 0.720 0.703 0.728 1,239,388 0.7109 -3.37%
2009-08-21 0 0.890 0.860 0.900 0.840 0.900 1,454,000 1,259,110 0.8660 0.736 0.711 0.744 0.695 0.744 1,758,118 0.7162 -1.11%
2009-08-20 0 0.900 0.900 0.920 0.900 0.920 402,000 365,820 0.9100 0.744 0.744 0.761 0.744 0.761 486,082 0.7526 -2.17%
2009-08-19 0 0.920 0.890 0.920 0.890 0.920 505,000 458,240 0.9074 0.761 0.736 0.761 0.736 0.761 610,625 0.7504 3.37%
2009-08-18 0 0.890 0.870 0.890 0.840 0.900 1,450,000 1,244,160 0.8580 0.736 0.720 0.736 0.695 0.744 1,753,281 0.7096 1.14%
2009-08-17 0 0.880 0.880 0.900 0.880 0.900 336,000 299,680 0.8919 0.728 0.728 0.744 0.728 0.744 406,278 0.7376 -2.22%
2009-08-14 0 0.900 0.900 0.920 0.900 0.920 210,000 189,900 0.9043 0.744 0.744 0.761 0.744 0.761 253,923 0.7479 0.00%
2009-08-13 0 0.900 0.890 0.910 0.900 0.900 131,000 117,900 0.9000 0.744 0.736 0.753 0.744 0.744 158,400 0.7443 1.12%
2009-08-12 0 0.890 0.890 0.910 0.890 0.920 998,000 899,240 0.9010 0.736 0.736 0.753 0.736 0.761 1,206,741 0.7452 0.00%
2009-08-11 0 0.890 0.890 0.900 0.870 0.900 412,000 367,900 0.8930 0.736 0.736 0.744 0.720 0.744 498,174 0.7385 0.00%
2009-08-10 0 0.890 0.890 0.900 0.880 0.900 33,000 29,630 0.8979 0.736 0.736 0.744 0.728 0.744 39,902 0.7426 -1.11%
2009-08-07 0 0.900 0.860 0.900 0.880 0.930 770,000 681,550 0.8851 0.744 0.711 0.744 0.728 0.769 931,053 0.7320 -1.10%
2009-08-06 0 0.910 0.910 0.920 0.890 0.910 252,000 226,800 0.9000 0.753 0.753 0.761 0.736 0.753 304,708 0.7443 1.11%
2009-08-05 0 0.900 0.890 0.900 0.900 0.930 1,429,000 1,296,170 0.9070 0.744 0.736 0.744 0.744 0.769 1,727,889 0.7501 -1.10%
2009-08-04 0 0.910 0.900 0.920 0.900 0.930 1,206,000 1,107,030 0.9179 0.753 0.744 0.761 0.744 0.769 1,458,246 0.7592 1.11%
2009-08-03 0 0.900 0.900 0.930 0.900 0.930 1,924,000 1,770,640 0.9203 0.744 0.744 0.769 0.744 0.769 2,326,423 0.7611 -1.10%
2009-07-31 0 0.910 0.920 0.930 0.900 0.930 1,925,000 1,764,460 0.9166 0.753 0.761 0.769 0.744 0.769 2,327,632 0.7580 0.00%
2009-07-30 0 0.910 0.890 0.910 0.890 0.910 681,000 612,100 0.8988 0.753 0.736 0.753 0.736 0.753 823,438 0.7433 1.11%
2009-07-29 0 0.900 0.900 0.910 0.900 0.910 587,000 529,410 0.9019 0.744 0.744 0.753 0.744 0.753 709,777 0.7459 -1.10%
2009-07-28 0 0.910 0.900 0.920 0.890 0.920 318,000 289,770 0.9112 0.753 0.744 0.761 0.736 0.761 384,513 0.7536 2.25%
2009-07-27 0 0.890 0.880 0.920 0.880 0.920 1,388,000 1,255,780 0.9047 0.736 0.728 0.761 0.728 0.761 1,678,313 0.7482 0.00%
2009-07-24 0 0.890 0.890 0.900 0.890 0.940 1,981,000 1,812,920 0.9152 0.736 0.736 0.744 0.736 0.777 2,395,345 0.7569 -2.20%
2009-07-23 0 0.910 0.890 0.910 0.890 0.930 7,075,000 6,404,810 0.9053 0.753 0.736 0.753 0.736 0.769 8,554,803 0.7487 1.11%
2009-07-22 0 0.900 0.880 0.900 0.840 0.920 7,898,000 6,844,670 0.8666 0.744 0.728 0.744 0.695 0.761 9,549,941 0.7167 5.88%
2009-07-21 0 0.850 0.830 0.850 0.820 0.850 2,548,000 2,144,560 0.8417 0.703 0.686 0.703 0.678 0.703 3,080,938 0.6961 0.00%
2009-07-20 0 0.850 0.830 0.850 0.800 0.850 1,028,000 847,610 0.8245 0.703 0.686 0.703 0.662 0.703 1,243,016 0.6819 1.19%
2009-07-17 0 0.840 0.830 0.840 0.830 0.850 486,000 409,200 0.8420 0.695 0.686 0.695 0.686 0.703 587,651 0.6963 -2.33%
2009-07-16 0 0.860 0.840 0.860 0.840 0.880 532,000 456,040 0.8572 0.711 0.695 0.711 0.695 0.728 643,273 0.7089 1.18%
2009-07-15 0 0.850 0.850 0.860 0.820 0.860 195,000 165,240 0.8474 0.703 0.703 0.711 0.678 0.711 235,786 0.7008 2.41%
2009-07-14 0 0.830 0.830 0.870 0.830 0.830 73,000 60,590 0.8300 0.686 0.686 0.720 0.686 0.686 88,269 0.6864 0.00%
2009-07-13 0 0.830 0.830 0.860 0.810 0.830 121,000 100,400 0.8298 0.686 0.686 0.711 0.670 0.686 146,308 0.6862 -3.49%
2009-07-10 0 0.860 0.860 0.870 0.840 0.860 238,000 204,250 0.8582 0.711 0.711 0.720 0.695 0.711 287,780 0.7097 2.38%
2009-07-09 0 0.840 0.810 0.850 0.840 0.840 488,000 409,920 0.8400 0.695 0.670 0.703 0.695 0.695 590,070 0.6947 -1.18%
2009-07-08 0 0.850 0.800 0.850 0.800 0.880 1,718,000 1,401,900 0.8160 0.703 0.662 0.703 0.662 0.728 2,077,336 0.6749 0.00%
2009-07-07 0 0.850 0.870 0.880 0.850 0.920 587,000 513,650 0.8750 0.703 0.720 0.728 0.703 0.761 709,777 0.7237 -5.56%
2009-07-06 0 0.900 0.870 0.900 0.850 0.900 166,000 143,450 0.8642 0.744 0.720 0.744 0.703 0.744 200,720 0.7147 3.45%
2009-07-03 0 0.870 0.850 0.860 0.850 0.890 239,000 207,790 0.8694 0.720 0.703 0.711 0.703 0.736 288,989 0.7190 -3.33%
2009-07-02 0 0.900 0.860 0.900 0.850 0.900 1,479,000 1,305,970 0.8830 0.744 0.711 0.744 0.703 0.744 1,788,347 0.7303 1.12%
2009-06-30 0 0.890 0.870 0.890 0.870 0.930 1,007,000 890,570 0.8844 0.736 0.720 0.736 0.720 0.769 1,217,624 0.7314 -3.26%
2009-06-29 0 0.920 0.900 0.920 0.910 0.930 579,000 530,260 0.9158 0.761 0.744 0.761 0.753 0.769 700,103 0.7574 -1.08%
2009-06-26 0 0.930 0.920 0.930 0.920 0.950 181,000 169,470 0.9363 0.769 0.761 0.769 0.761 0.786 218,858 0.7743 -1.06%
2009-06-25 0 0.940 0.930 0.950 0.900 0.950 1,093,000 1,023,620 0.9365 0.777 0.769 0.786 0.744 0.786 1,321,611 0.7745 1.08%
2009-06-24 0 0.930 0.930 0.940 0.920 0.930 155,000 144,080 0.9295 0.769 0.769 0.777 0.761 0.769 187,420 0.7688 0.00%
2009-06-23 0 0.930 0.910 0.930 0.910 0.930 1,126,000 1,040,460 0.9240 0.769 0.753 0.769 0.753 0.769 1,361,513 0.7642 -2.11%
2009-06-22 0 0.950 0.940 0.950 0.930 0.960 293,000 277,230 0.9462 0.786 0.777 0.786 0.769 0.794 354,284 0.7825 0.00%
2009-06-19 0 0.950 0.940 0.970 0.930 0.950 1,049,000 982,150 0.9363 0.786 0.777 0.802 0.769 0.786 1,268,408 0.7743 -2.06%
2009-06-18 0 0.970 0.940 0.970 0.930 0.980 1,791,000 1,695,060 0.9464 0.802 0.777 0.802 0.769 0.810 2,165,604 0.7827 2.11%
2009-06-17 0 0.950 0.930 0.940 0.930 0.960 167,000 157,880 0.9454 0.786 0.769 0.777 0.769 0.794 201,930 0.7819 -1.04%
2009-06-16 0 0.960 0.940 0.960 0.940 1.000 470,000 446,060 0.9491 0.794 0.777 0.794 0.777 0.827 568,305 0.7849 -2.04%
2009-06-15 0 0.980 0.950 0.980 0.950 0.990 98,000 93,690 0.9560 0.810 0.786 0.810 0.786 0.819 118,498 0.7906 -1.01%
2009-06-12 0 0.990 0.980 0.990 0.970 1.040 1,107,000 1,092,060 0.9865 0.819 0.810 0.819 0.802 0.860 1,338,539 0.8159 2.06%
2009-06-11 0 0.970 0.980 1.000 0.960 1.020 373,000 364,060 0.9760 0.802 0.810 0.827 0.794 0.844 451,016 0.8072 2.11%
2009-06-10 0 0.950 0.950 0.960 0.950 0.970 271,000 258,930 0.9555 0.786 0.786 0.794 0.786 0.802 327,682 0.7902 -1.04%
2009-06-09 0 0.960 0.940 0.960 0.940 0.970 863,000 820,800 0.9511 0.794 0.777 0.794 0.777 0.802 1,043,505 0.7866 -2.04%
2009-06-08 0 0.980 0.980 0.990 0.960 1.000 1,344,000 1,314,390 0.9780 0.810 0.810 0.819 0.794 0.827 1,625,110 0.8088 -2.97%
2009-06-05 0 1.010 1.000 1.010 0.970 1.010 1,161,000 1,151,570 0.9919 0.835 0.827 0.835 0.802 0.835 1,403,834 0.8203 2.02%
2009-06-04 0 0.990 0.970 0.990 0.930 0.990 2,537,000 2,460,350 0.9698 0.819 0.802 0.819 0.769 0.819 3,067,637 0.8020 6.45%
2009-06-03 0 0.930 0.930 0.940 0.910 0.950 779,000 722,930 0.9280 0.769 0.769 0.777 0.753 0.786 941,935 0.7675 1.09%
2009-06-02 0 0.920 0.910 0.920 0.910 0.970 1,356,000 1,263,600 0.9319 0.761 0.753 0.761 0.753 0.802 1,639,620 0.7707 -3.16%
2009-06-01 0 0.950 0.920 0.950 0.910 0.950 1,184,000 1,097,940 0.9273 0.786 0.761 0.786 0.753 0.786 1,431,645 0.7669 4.40%
2009-05-29 0 0.910 0.900 0.910 0.880 0.920 586,000 528,820 0.9024 0.753 0.744 0.753 0.728 0.761 708,567 0.7463 -2.15%
2009-05-27 0 0.930 0.910 0.930 0.900 0.940 812,000 744,720 0.9171 0.769 0.753 0.769 0.744 0.777 981,837 0.7585 4.49%
2009-05-26 0 0.890 0.880 0.890 0.880 0.920 1,865,000 1,676,700 0.8990 0.736 0.728 0.736 0.728 0.761 2,255,082 0.7435 -2.20%
2009-05-25 0 0.910 0.910 0.920 0.890 0.930 797,000 722,510 0.9065 0.753 0.753 0.761 0.736 0.769 963,700 0.7497 0.00%
2009-05-22 0 0.910 0.900 0.910 0.860 0.940 1,333,000 1,207,280 0.9057 0.753 0.744 0.753 0.711 0.777 1,611,809 0.7490 -1.09%
2009-05-21 0 0.920 0.920 0.930 0.880 0.930 1,471,000 1,329,500 0.9038 0.761 0.761 0.769 0.728 0.769 1,778,673 0.7475 -1.08%
2009-05-20 0 0.930 0.870 0.930 0.830 0.930 771,000 680,900 0.8831 0.769 0.720 0.769 0.686 0.769 932,262 0.7304 9.41%
2009-05-19 0 0.850 0.820 0.850 0.810 0.870 1,452,000 1,224,730 0.8435 0.703 0.678 0.703 0.670 0.720 1,755,699 0.6976 4.94%
2009-05-18 0 0.810 0.810 0.840 0.780 0.840 1,452,000 1,165,410 0.8026 0.670 0.670 0.695 0.645 0.695 1,755,699 0.6638 3.85%
2009-05-15 0 0.780 0.780 0.810 0.780 0.810 1,412,000 1,121,150 0.7940 0.645 0.645 0.670 0.645 0.670 1,707,333 0.6567 1.30%
2009-05-14 0 0.770 0.760 0.780 0.760 0.780 1,189,000 913,760 0.7685 0.637 0.629 0.645 0.629 0.645 1,437,691 0.6356 -1.28%
2009-05-13 0 0.780 0.780 0.800 0.780 0.800 1,005,000 798,450 0.7945 0.645 0.645 0.662 0.645 0.662 1,215,205 0.6570 -2.50%
2009-05-12 0 0.800 0.790 0.800 0.780 0.830 345,000 280,680 0.8136 0.662 0.653 0.662 0.645 0.686 417,160 0.6728 -2.44%
2009-05-11 0 0.820 0.810 0.820 0.800 0.870 510,000 428,170 0.8395 0.678 0.670 0.678 0.662 0.720 616,671 0.6943 -1.20%
2009-05-08 0 0.830 0.780 0.830 0.780 0.830 1,005,000 802,720 0.7987 0.686 0.645 0.686 0.645 0.686 1,215,205 0.6606 8.07%
2009-05-07 0 0.790 0.790 0.800 0.780 0.810 311,000 246,970 0.7941 0.635 0.635 0.643 0.627 0.651 386,821 0.6385 -1.25%
2009-05-06 0 0.800 0.780 0.810 0.730 0.820 1,559,000 1,236,090 0.7929 0.643 0.627 0.651 0.587 0.659 1,939,079 0.6375 6.67%
2009-05-05 0 0.750 0.750 0.760 0.700 0.750 439,000 329,520 0.7506 0.603 0.603 0.611 0.563 0.603 546,027 0.6035 1.35%
2009-05-04 0 0.740 0.720 0.740 0.700 0.740 182,000 128,920 0.7084 0.595 0.579 0.595 0.563 0.595 226,371 0.5695 5.71%
2009-04-30 0 0.700 0.700 0.710 0.700 0.700 135,000 94,500 0.7000 0.563 0.563 0.571 0.563 0.563 167,913 0.5628 0.00%
2009-04-29 0 0.700 0.680 0.700 0.650 0.700 363,000 247,430 0.6816 0.563 0.547 0.563 0.523 0.563 451,498 0.5480 7.69%
2009-04-28 0 0.650 0.650 0.680 0.650 0.680 294,000 197,050 0.6702 0.523 0.523 0.547 0.523 0.547 365,676 0.5389 -4.41%
2009-04-27 0 0.680 0.670 0.680 0.680 0.750 1,116,000 793,200 0.7108 0.547 0.539 0.547 0.547 0.603 1,388,077 0.5714 -12.82%
2009-04-24 0 0.780 0.750 0.780 0.740 0.780 601,000 449,950 0.7487 0.627 0.603 0.627 0.595 0.627 747,522 0.6019 4.00%
2009-04-23 0 0.750 0.730 0.750 0.720 0.800 47,000 34,390 0.7317 0.603 0.587 0.603 0.579 0.643 58,458 0.5883 4.17%
2009-04-22 0 0.720 0.720 0.730 0.720 0.730 443,000 321,960 0.7268 0.579 0.579 0.587 0.579 0.587 551,002 0.5843 0.00%
2009-04-21 0 0.720 0.720 0.730 0.690 0.720 542,000 385,780 0.7118 0.579 0.579 0.587 0.555 0.579 674,138 0.5723 4.35%
2009-04-20 0 0.690 0.690 0.700 0.680 0.710 521,000 360,700 0.6923 0.555 0.555 0.563 0.547 0.571 648,018 0.5566 0.00%
2009-04-17 0 0.690 0.690 0.700 0.690 0.700 846,000 591,870 0.6996 0.555 0.555 0.563 0.555 0.563 1,052,252 0.5625 0.00%
2009-04-16 0 0.690 0.690 0.700 0.690 0.700 1,467,000 1,022,020 0.6967 0.555 0.555 0.563 0.555 0.563 1,824,650 0.5601 0.00%
2009-04-15 0 0.690 0.680 0.690 0.670 0.690 707,000 483,300 0.6836 0.555 0.547 0.555 0.539 0.555 879,364 0.5496 1.47%
2009-04-14 0 0.680 0.680 0.690 0.670 0.690 420,000 285,420 0.6796 0.547 0.547 0.555 0.539 0.555 522,395 0.5464 3.03%
2009-04-09 0 0.660 0.660 0.680 0.650 0.660 340,000 222,320 0.6539 0.531 0.531 0.547 0.523 0.531 422,891 0.5257 1.54%
2009-04-08 0 0.650 0.650 0.660 0.640 0.660 286,000 186,020 0.6504 0.523 0.523 0.531 0.515 0.531 355,726 0.5229 -2.99%
2009-04-07 0 0.670 0.670 0.680 0.650 0.670 281,000 184,470 0.6565 0.539 0.539 0.547 0.523 0.539 349,507 0.5278 -1.47%
2009-04-06 0 0.680 0.660 0.680 0.640 0.680 428,000 280,320 0.6550 0.547 0.531 0.547 0.515 0.547 532,345 0.5266 0.00%
2009-04-03 0 0.680 0.680 0.690 0.680 0.710 3,552,000 2,455,660 0.6913 0.547 0.547 0.555 0.547 0.571 4,417,966 0.5558 1.49%
2009-04-02 0 0.670 0.670 0.680 0.640 0.680 1,193,000 795,790 0.6670 0.539 0.539 0.547 0.515 0.547 1,483,850 0.5363 0.00%
2009-04-01 0 0.670 0.640 0.670 0.620 0.670 2,885,000 1,810,430 0.6275 0.539 0.515 0.539 0.498 0.539 3,588,354 0.5045 8.06%
2009-03-31 0 0.620 0.620 0.650 0.590 0.630 1,044,000 639,890 0.6129 0.498 0.498 0.523 0.474 0.507 1,298,524 0.4928 -1.59%
2009-03-30 0 0.630 0.620 0.630 0.620 0.660 444,000 288,960 0.6508 0.507 0.498 0.507 0.498 0.531 552,246 0.5232 -3.08%
2009-03-27 0 0.650 0.600 0.650 0.600 0.650 331,000 199,660 0.6032 0.523 0.482 0.523 0.482 0.523 411,697 0.4850 6.56%
2009-03-26 0 0.610 0.610 0.640 0.600 0.640 257,000 159,100 0.6191 0.490 0.490 0.515 0.482 0.515 319,656 0.4977 -3.17%
2009-03-25 0 0.630 0.600 0.630 0.600 0.630 1,011,000 627,980 0.6211 0.507 0.482 0.507 0.482 0.507 1,257,479 0.4994 5.00%
2009-03-24 0 0.600 0.580 0.600 0.540 0.600 1,837,000 1,061,430 0.5778 0.482 0.466 0.482 0.434 0.482 2,284,855 0.4646 11.11%
2009-03-23 0 0.540 0.540 0.560 0.530 0.550 933,000 502,990 0.5391 0.434 0.434 0.450 0.426 0.442 1,160,462 0.4334 1.89%
2009-03-20 0 0.530 0.530 0.540 0.530 0.550 770,000 414,990 0.5389 0.426 0.426 0.434 0.426 0.442 957,724 0.4333 -1.85%
2009-03-19 0 0.540 0.540 0.550 0.530 0.540 64,000 34,550 0.5398 0.434 0.434 0.442 0.426 0.434 79,603 0.4340 -1.82%
2009-03-18 0 0.550 0.550 0.560 0.540 0.560 233,000 128,540 0.5517 0.442 0.442 0.450 0.434 0.450 289,805 0.4435 3.77%
2009-03-17 0 0.530 0.530 0.550 0.530 0.550 208,000 110,740 0.5324 0.426 0.426 0.442 0.426 0.442 258,710 0.4280 -3.64%
2009-03-16 0 0.550 0.530 0.550 0.520 0.560 1,522,000 825,810 0.5426 0.442 0.426 0.442 0.418 0.450 1,893,059 0.4362 0.00%
2009-03-13 0 0.550 0.540 0.570 0.530 0.570 1,413,000 781,430 0.5530 0.442 0.434 0.458 0.426 0.458 1,757,485 0.4446 -1.79%
2009-03-12 0 0.560 0.550 0.560 0.520 0.560 2,835,000 1,545,710 0.5452 0.450 0.442 0.450 0.418 0.450 3,526,164 0.4384 12.00%
2009-03-11 0 0.500 0.500 0.520 0.500 0.520 167,000 83,720 0.5013 0.402 0.402 0.418 0.402 0.418 207,714 0.4031 -1.96%
2009-03-10 0 0.510 0.510 0.520 0.495 0.510 171,000 85,160 0.4980 0.410 0.410 0.418 0.398 0.410 212,689 0.4004 0.00%
2009-03-09 0 0.510 0.500 0.520 0.510 0.530 110,000 56,280 0.5116 0.410 0.402 0.418 0.410 0.426 136,818 0.4114 0.00%
2009-03-06 0 0.510 0.510 0.520 0.510 0.510 131,000 66,810 0.5100 0.410 0.410 0.418 0.410 0.410 162,937 0.4100 0.00%
2009-03-05 0 0.510 0.510 0.530 0.510 0.530 1,547,000 803,560 0.5194 0.410 0.410 0.426 0.410 0.426 1,924,154 0.4176 -1.92%
2009-03-04 0 0.520 0.500 0.520 0.490 0.520 726,000 364,465 0.5020 0.418 0.402 0.418 0.394 0.418 902,996 0.4036 5.05%
2009-03-03 0 0.495 0.485 0.495 0.480 0.495 177,000 86,460 0.4885 0.398 0.390 0.398 0.386 0.398 220,152 0.3927 0.00%
2009-03-02 0 0.495 0.485 0.495 0.485 0.495 120,000 58,900 0.4908 0.398 0.390 0.398 0.390 0.398 149,256 0.3946 -2.94%
2009-02-27 0 0.510 0.475 0.510 0.465 0.510 107,000 54,370 0.5081 0.410 0.382 0.410 0.374 0.410 133,086 0.4085 3.03%
2009-02-26 0 0.495 0.495 0.500 - - 0 0 - 0.398 0.398 0.402 - - 0 - 0.00%
2009-02-25 0 0.495 0.475 0.495 0.470 0.495 493,000 237,095 0.4809 0.398 0.382 0.398 0.378 0.398 613,192 0.3867 2.06%
2009-02-24 0 0.485 0.480 0.490 0.480 0.485 281,000 135,285 0.4814 0.390 0.386 0.394 0.386 0.390 349,507 0.3871 0.00%
2009-02-23 0 0.485 0.485 0.500 0.485 0.520 717,000 351,960 0.4909 0.390 0.390 0.402 0.390 0.418 891,802 0.3947 -3.00%
2009-02-20 0 0.500 0.500 0.520 0.490 0.530 345,000 172,520 0.5001 0.402 0.402 0.418 0.394 0.426 429,110 0.4020 2.04%
2009-02-19 0 0.490 0.490 0.510 0.490 0.520 3,234,325 1,584,849 0.4900 0.394 0.394 0.410 0.394 0.418 4,022,843 0.3940 0.00%
2009-02-18 0 0.490 0.485 0.490 0.485 0.510 1,457,000 712,940 0.4893 0.394 0.390 0.394 0.390 0.410 1,812,212 0.3934 -1.01%
2009-02-17 0 0.495 0.490 0.495 0.490 0.500 2,638,000 1,307,010 0.4955 0.398 0.394 0.398 0.394 0.402 3,281,136 0.3983 -1.00%
2009-02-16 0 0.500 0.500 0.530 0.500 0.520 2,224,000 1,127,240 0.5069 0.402 0.402 0.426 0.402 0.418 2,766,204 0.4075 0.00%
2009-02-13 0 0.500 0.495 0.520 0.500 0.500 963,000 481,500 0.5000 0.402 0.398 0.418 0.402 0.402 1,197,776 0.4020 0.00%
2009-02-12 0 0.500 0.495 0.500 0.495 0.510 1,359,000 679,660 0.5001 0.402 0.398 0.402 0.398 0.410 1,690,320 0.4021 0.00%
2009-02-11 0 0.500 0.500 0.510 0.500 0.510 203,000 102,050 0.5027 0.402 0.402 0.410 0.402 0.410 252,491 0.4042 -3.85%
2009-02-10 0 0.520 0.510 0.520 0.500 0.530 155,000 80,620 0.5201 0.418 0.410 0.418 0.402 0.426 192,789 0.4182 1.96%
2009-02-09 0 0.510 0.510 0.530 0.510 0.510 2,000 1,020 0.5100 0.410 0.410 0.426 0.410 0.410 2,488 0.4100 -1.92%
2009-02-06 0 0.520 0.510 0.530 0.510 0.520 608,000 316,140 0.5200 0.418 0.410 0.426 0.410 0.418 756,228 0.4180 -1.89%
2009-02-05 0 0.530 0.510 0.530 0.500 0.540 1,152,000 590,630 0.5127 0.426 0.410 0.426 0.402 0.434 1,432,854 0.4122 -1.85%
2009-02-04 0 0.540 0.530 0.540 0.520 0.540 151,000 80,540 0.5334 0.434 0.426 0.434 0.418 0.434 187,813 0.4288 1.89%
2009-02-03 0 0.530 0.520 0.540 0.510 0.540 1,555,000 823,810 0.5298 0.426 0.418 0.434 0.410 0.434 1,934,104 0.4259 6.00%
2009-02-02 0 0.500 0.500 0.520 0.490 0.510 5,110,000 2,556,780 0.5003 0.402 0.402 0.418 0.394 0.410 6,355,802 0.4023 2.04%
2009-01-30 0 0.490 0.490 0.510 0.490 0.500 5,466,000 2,688,620 0.4919 0.394 0.394 0.410 0.394 0.402 6,798,593 0.3955 -1.01%
2009-01-29 0 0.495 0.495 0.510 0.490 0.510 432,000 219,990 0.5092 0.398 0.398 0.410 0.394 0.410 537,320 0.4094 1.02%
2009-01-23 0 0.490 0.480 0.490 0.480 0.495 2,597,000 1,268,330 0.4884 0.394 0.386 0.394 0.386 0.398 3,230,140 0.3927 -2.00%
2009-01-22 0 0.500 0.490 0.510 0.480 0.500 264,000 131,965 0.4999 0.402 0.394 0.410 0.386 0.402 328,362 0.4019 2.04%
2009-01-21 0 0.490 0.485 0.490 0.480 0.500 1,721,000 845,200 0.4911 0.394 0.390 0.394 0.386 0.402 2,140,574 0.3948 -2.00%
2009-01-20 0 0.500 0.490 0.500 0.495 0.500 3,275,000 1,636,385 0.4997 0.402 0.394 0.402 0.398 0.402 4,073,434 0.4017 2.04%
2009-01-19 0 0.490 0.490 0.500 0.490 0.510 61,000 29,910 0.4903 0.394 0.394 0.402 0.394 0.410 75,872 0.3942 0.00%
2009-01-16 0 0.490 0.490 0.510 0.490 0.510 301,000 150,900 0.5013 0.394 0.394 0.410 0.394 0.410 374,383 0.4031 -2.00%
2009-01-15 0 0.500 0.490 0.500 0.490 0.500 1,952,000 962,170 0.4929 0.402 0.394 0.402 0.394 0.402 2,427,891 0.3963 1.01%
2009-01-14 0 0.495 0.495 0.500 0.495 0.510 2,185,000 1,094,090 0.5007 0.398 0.398 0.402 0.398 0.410 2,717,696 0.4026 -1.00%
2009-01-13 0 0.500 0.500 0.510 0.500 0.520 1,698,000 862,700 0.5081 0.402 0.402 0.410 0.402 0.418 2,111,967 0.4085 -3.85%
2009-01-12 0 0.520 0.510 0.520 0.500 0.520 2,465,000 1,268,290 0.5145 0.418 0.410 0.418 0.402 0.418 3,065,959 0.4137 1.96%
2009-01-09 0 0.510 0.510 0.520 0.510 0.520 519,000 265,870 0.5123 0.410 0.410 0.418 0.410 0.418 645,531 0.4119 -1.92%
2009-01-08 0 0.520 0.510 0.520 0.510 0.550 1,919,000 1,011,730 0.5272 0.418 0.410 0.418 0.410 0.442 2,386,846 0.4239 -7.14%
2009-01-07 0 0.560 0.550 0.560 0.530 0.570 4,042,000 2,255,700 0.5581 0.450 0.442 0.450 0.426 0.458 5,027,427 0.4487 1.82%
2009-01-06 0 0.550 0.550 0.560 0.530 0.560 6,247,000 3,428,790 0.5489 0.442 0.442 0.450 0.426 0.450 7,769,998 0.4413 -1.79%
2009-01-05 0 0.560 0.550 0.560 0.500 0.580 5,935,000 3,165,650 0.5334 0.450 0.442 0.450 0.402 0.466 7,381,934 0.4288 13.13%
2009-01-02 0 0.495 0.495 0.500 0.495 0.510 2,618,000 1,315,845 0.5026 0.398 0.398 0.402 0.398 0.410 3,256,260 0.4041 -1.00%
2008-12-31 0 0.500 0.490 0.500 0.490 0.510 1,590,000 795,020 0.5000 0.402 0.394 0.402 0.394 0.410 1,977,637 0.4020 1.01%
2008-12-30 0 0.495 0.485 0.495 0.490 0.495 394,000 193,720 0.4917 0.398 0.390 0.398 0.394 0.398 490,056 0.3953 0.00%
2008-12-29 0 0.495 0.485 0.490 0.490 0.495 151,000 74,395 0.4927 0.398 0.390 0.394 0.394 0.398 187,813 0.3961 0.00%
2008-12-24 0 0.495 0.490 0.495 0.485 0.495 305,000 149,730 0.4909 0.398 0.394 0.398 0.390 0.398 379,358 0.3947 0.00%
2008-12-23 0 0.495 0.490 0.495 0.490 0.500 870,000 432,915 0.4976 0.398 0.394 0.398 0.394 0.402 1,082,103 0.4001 -1.00%
2008-12-22 0 0.500 0.495 0.500 0.495 0.520 1,012,000 511,520 0.5055 0.402 0.398 0.402 0.398 0.418 1,258,722 0.4064 0.00%
2008-12-19 0 0.500 0.490 0.500 0.480 0.500 1,024,000 508,990 0.4971 0.402 0.394 0.402 0.386 0.402 1,273,648 0.3996 4.17%
2008-12-18 0 0.480 0.480 0.485 0.480 0.490 4,204,000 2,021,375 0.4808 0.386 0.386 0.390 0.386 0.394 5,228,922 0.3866 -1.03%
2008-12-17 0 0.485 0.480 0.485 0.485 0.490 2,631,000 1,276,945 0.4853 0.390 0.386 0.390 0.390 0.394 3,272,429 0.3902 -1.02%
2008-12-16 0 0.490 0.485 0.490 0.480 0.500 902,000 434,155 0.4813 0.394 0.390 0.394 0.386 0.402 1,121,905 0.3870 0.00%
2008-12-15 0 0.490 0.485 0.500 0.485 0.500 622,000 305,180 0.4906 0.394 0.390 0.402 0.390 0.402 773,642 0.3945 -2.00%
2008-12-12 0 0.500 0.490 0.500 0.490 0.500 1,118,000 558,280 0.4994 0.402 0.394 0.402 0.394 0.402 1,390,565 0.4015 -3.85%
2008-12-11 0 0.520 0.500 0.520 0.500 0.530 1,534,000 787,970 0.5137 0.418 0.402 0.418 0.402 0.426 1,907,984 0.4130 1.96%
2008-12-10 0 0.510 0.490 0.510 0.480 0.510 375,000 189,970 0.5066 0.410 0.394 0.410 0.386 0.410 466,424 0.4073 4.08%
2008-12-09 0 0.490 0.490 0.500 0.490 0.500 325,000 161,770 0.4978 0.394 0.394 0.402 0.394 0.402 404,234 0.4002 0.00%
2008-12-08 0 0.490 0.490 0.500 0.490 0.500 97,000 48,480 0.4998 0.394 0.394 0.402 0.394 0.402 120,648 0.4018 -2.00%
2008-12-05 0 0.500 0.480 0.500 0.480 0.500 136,000 66,440 0.4885 0.402 0.386 0.402 0.386 0.402 169,156 0.3928 -1.96%
2008-12-04 0 0.510 0.490 0.510 0.490 0.510 203,000 99,940 0.4923 0.410 0.394 0.410 0.394 0.410 252,491 0.3958 2.00%
2008-12-03 0 0.500 0.495 0.500 0.480 0.520 335,000 169,090 0.5047 0.402 0.398 0.402 0.386 0.418 416,672 0.4058 2.04%
2008-12-02 0 0.490 0.480 0.520 0.480 0.490 4,000 1,950 0.4875 0.394 0.386 0.418 0.386 0.394 4,975 0.3919 0.00%
2008-12-01 0 0.490 0.490 0.500 0.490 0.490 2,000 980 0.4900 0.394 0.394 0.402 0.394 0.394 2,488 0.3940 -3.92%
2008-11-28 0 0.510 0.490 0.510 0.490 0.520 56,000 27,470 0.4905 0.410 0.394 0.410 0.394 0.418 69,653 0.3944 4.08%
2008-11-27 0 0.490 0.490 0.510 0.490 0.520 19,000 9,680 0.5095 0.394 0.394 0.410 0.394 0.418 23,632 0.4096 0.00%
2008-11-26 0 0.490 0.485 0.490 0.490 0.510 5,002,000 2,451,010 0.4900 0.394 0.390 0.394 0.394 0.410 6,221,471 0.3940 -1.01%
2008-11-25 0 0.495 0.490 0.500 0.495 0.510 688,000 342,780 0.4982 0.398 0.394 0.402 0.398 0.410 855,732 0.4006 -1.00%
2008-11-24 0 0.500 0.500 0.520 0.500 0.500 245,000 122,500 0.5000 0.402 0.402 0.418 0.402 0.402 304,730 0.4020 2.04%
2008-11-21 0 0.490 0.490 0.530 - - 0 0 - 0.394 0.394 0.426 - - 0 - 0.00%
2008-11-20 0 0.490 0.490 0.495 0.490 0.520 3,926,000 1,932,720 0.4923 0.394 0.394 0.398 0.394 0.418 4,883,146 0.3958 -5.77%
2008-11-19 0 0.520 0.500 0.550 - - 0 0 - 0.418 0.402 0.442 - - 0 - 0.00%
2008-11-18 0 0.520 0.520 0.540 0.510 0.510 1,000 510 0.5100 0.418 0.418 0.434 0.410 0.410 1,244 0.4100 -1.89%
2008-11-17 0 0.530 0.530 0.550 0.530 0.560 201,000 111,490 0.5547 0.426 0.426 0.442 0.426 0.450 250,003 0.4460 0.00%
2008-11-14 0 0.530 0.520 0.560 0.520 0.530 89,000 47,090 0.5291 0.426 0.418 0.450 0.418 0.426 110,698 0.4254 1.92%
2008-11-13 0 0.520 0.520 0.540 0.520 0.540 28,000 14,960 0.5343 0.418 0.418 0.434 0.418 0.434 34,826 0.4296 0.00%
2008-11-12 0 0.520 0.510 0.520 0.520 0.530 724,000 379,280 0.5239 0.418 0.410 0.418 0.418 0.426 900,509 0.4212 -3.70%
2008-11-11 0 0.540 0.520 0.550 0.540 0.540 202,000 109,070 0.5400 0.434 0.418 0.442 0.434 0.434 251,247 0.4341 -1.82%
2008-11-10 0 0.550 0.550 0.560 0.550 0.580 2,205,000 1,236,150 0.5606 0.442 0.442 0.450 0.442 0.466 2,742,572 0.4507 -1.79%
2008-11-07 0 0.560 0.520 0.560 0.500 0.560 44,000 23,440 0.5327 0.450 0.418 0.450 0.402 0.450 54,727 0.4283 5.66%
2008-11-06 0 0.530 0.530 0.550 0.530 0.530 21,000 11,130 0.5300 0.426 0.426 0.442 0.426 0.426 26,120 0.4261 0.00%
2008-11-05 0 0.530 0.520 0.550 0.520 0.560 126,000 70,300 0.5579 0.426 0.418 0.442 0.418 0.450 156,718 0.4486 0.00%
2008-11-04 0 0.530 0.510 0.530 0.500 0.530 55,000 28,700 0.5218 0.426 0.410 0.426 0.402 0.426 68,409 0.4195 -5.36%
2008-11-03 0 0.560 0.550 0.560 0.530 0.570 516,000 287,710 0.5576 0.450 0.442 0.450 0.426 0.458 641,799 0.4483 1.82%
2008-10-31 0 0.550 0.530 0.550 0.520 0.570 2,699,000 1,480,040 0.5484 0.442 0.426 0.442 0.418 0.458 3,357,007 0.4409 3.77%
2008-10-30 0 0.530 0.500 0.530 0.460 0.550 5,785,000 2,888,235 0.4993 0.426 0.402 0.426 0.370 0.442 7,195,364 0.4014 15.22%
2008-10-29 0 0.460 0.460 0.495 0.460 0.495 14,000 6,690 0.4779 0.370 0.370 0.398 0.370 0.398 17,413 0.3842 0.00%
2008-10-28 0 0.460 0.460 0.480 0.460 0.460 28,000 12,880 0.4600 0.370 0.370 0.386 0.370 0.370 34,826 0.3698 0.00%
2008-10-27 0 0.460 0.460 0.490 0.460 0.480 66,000 31,560 0.4782 0.370 0.370 0.394 0.370 0.386 82,091 0.3845 -4.17%
2008-10-24 0 0.480 0.480 0.590 0.460 0.600 482,000 262,900 0.5454 0.386 0.386 0.474 0.370 0.482 599,510 0.4385 -20.00%
2008-10-23 0 0.600 0.600 0.620 0.590 0.600 67,000 39,800 0.5940 0.482 0.482 0.498 0.474 0.482 83,334 0.4776 -4.76%
2008-10-22 0 0.630 0.600 0.680 0.600 0.660 96,000 59,740 0.6223 0.507 0.482 0.547 0.482 0.531 119,404 0.5003 0.00%
2008-10-21 0 0.630 0.630 0.650 0.630 0.660 54,000 34,150 0.6324 0.507 0.507 0.523 0.507 0.531 67,165 0.5084 -4.55%
2008-10-20 0 0.660 0.620 0.650 0.610 0.700 412,000 261,470 0.6346 0.531 0.498 0.523 0.490 0.563 512,444 0.5102 1.54%
2008-10-17 0 0.650 0.620 0.650 0.600 0.650 108,000 64,850 0.6005 0.523 0.498 0.523 0.482 0.523 134,330 0.4828 -2.99%
2008-10-16 0 0.670 0.600 0.670 0.600 0.680 899,000 552,460 0.6145 0.539 0.482 0.539 0.482 0.547 1,118,173 0.4941 -4.29%
2008-10-15 0 0.700 0.700 0.710 0.700 0.700 339,000 237,300 0.7000 0.563 0.563 0.571 0.563 0.563 421,647 0.5628 -2.78%
2008-10-14 0 0.720 0.710 0.720 0.700 0.730 536,000 380,810 0.7105 0.579 0.571 0.579 0.563 0.587 666,675 0.5712 1.41%
2008-10-13 0 0.710 0.670 0.710 0.660 0.730 95,000 66,050 0.6953 0.571 0.539 0.571 0.531 0.587 118,161 0.5590 7.58%
2008-10-10 0 0.660 0.660 0.690 0.660 0.700 185,000 126,020 0.6812 0.531 0.531 0.555 0.531 0.563 230,102 0.5477 -10.81%
2008-10-09 0 0.740 0.710 0.740 0.710 0.750 201,000 148,140 0.7370 0.595 0.571 0.595 0.571 0.603 250,003 0.5926 1.37%
2008-10-08 0 0.730 0.720 0.740 0.720 0.760 915,000 675,220 0.7379 0.587 0.579 0.595 0.579 0.611 1,138,074 0.5933 -5.19%
2008-10-06 0 0.770 0.750 0.770 0.770 0.770 22,000 16,940 0.7700 0.619 0.603 0.619 0.619 0.619 27,364 0.6191 0.00%
2008-10-03 0 0.770 0.770 0.800 0.770 0.810 73,000 56,250 0.7705 0.619 0.619 0.643 0.619 0.651 90,797 0.6195 -3.75%
2008-10-02 0 0.800 0.770 0.810 0.640 0.800 424,000 325,660 0.7681 0.643 0.619 0.651 0.515 0.643 527,370 0.6175 2.56%
2008-09-30 0 0.780 0.770 0.800 0.760 0.820 73,000 57,980 0.7942 0.627 0.619 0.643 0.611 0.659 90,797 0.6386 -2.50%
2008-09-29 0 0.800 0.790 0.800 0.790 0.800 225,000 177,970 0.7910 0.643 0.635 0.643 0.635 0.643 279,854 0.6359 1.27%
2008-09-26 0 0.790 0.790 0.810 0.790 0.810 353,000 282,410 0.8000 0.635 0.635 0.651 0.635 0.651 439,060 0.6432 -4.82%
2008-09-25 0 0.830 0.800 0.830 0.800 0.850 5,894,000 4,721,890 0.8011 0.667 0.643 0.667 0.643 0.683 7,330,938 0.6441 3.75%
2008-09-24 0 0.800 0.790 0.800 0.790 0.820 2,193,000 1,754,410 0.8000 0.643 0.635 0.643 0.635 0.659 2,727,646 0.6432 -1.23%
2008-09-23 0 0.810 0.810 0.820 0.810 0.820 252,000 206,320 0.8187 0.651 0.651 0.659 0.651 0.659 313,437 0.6583 -2.41%
2008-09-22 0 0.830 0.820 0.840 0.810 0.850 2,223,000 1,827,120 0.8219 0.667 0.659 0.675 0.651 0.683 2,764,960 0.6608 -2.35%
2008-09-19 0 0.850 0.820 0.850 0.790 0.880 4,523,000 3,665,610 0.8104 0.683 0.659 0.683 0.635 0.708 5,625,693 0.6516 13.33%
2008-09-18 0 0.750 0.750 0.800 0.750 0.750 1,085,000 813,750 0.7500 0.603 0.603 0.643 0.603 0.603 1,349,520 0.6030 -7.41%
2008-09-17 0 0.810 0.780 0.810 0.800 0.810 1,813,000 1,458,080 0.8042 0.651 0.627 0.651 0.643 0.651 2,255,004 0.6466 0.00%
2008-09-16 0 0.810 0.810 0.820 0.800 0.880 1,410,000 1,162,550 0.8245 0.651 0.651 0.659 0.643 0.708 1,753,753 0.6629 -8.99%
2008-09-12 0 0.890 0.890 0.900 0.780 0.900 242,000 208,280 0.8607 0.716 0.716 0.724 0.627 0.724 300,999 0.6920 2.30%
2008-09-11 0 0.870 0.860 0.900 0.860 0.880 288,000 250,420 0.8695 0.699 0.691 0.724 0.691 0.708 358,213 0.6991 -1.14%
2008-09-10 0 0.880 0.880 0.900 0.870 0.890 589,000 519,330 0.8817 0.708 0.708 0.724 0.699 0.716 732,596 0.7089 -1.12%
2008-09-09 0 0.890 0.880 0.900 0.880 0.900 422,000 376,660 0.8926 0.716 0.708 0.724 0.708 0.724 524,882 0.7176 -4.30%
2008-09-08 0 0.930 0.900 0.930 0.880 0.930 1,696,000 1,533,800 0.9044 0.748 0.724 0.748 0.708 0.748 2,109,479 0.7271 3.33%
2008-09-05 0 0.900 0.900 0.930 0.900 0.900 181,000 162,900 0.9000 0.724 0.724 0.748 0.724 0.724 225,127 0.7236 -1.10%
2008-09-04 0 0.910 0.910 0.920 0.890 0.910 50,000 44,860 0.8972 0.732 0.732 0.740 0.716 0.732 62,190 0.7213 2.25%
2008-09-03 0 0.890 0.890 0.920 0.890 0.900 38,000 34,030 0.8955 0.716 0.716 0.740 0.716 0.724 47,264 0.7200 -1.11%
2008-09-02 0 0.900 0.900 0.920 0.850 0.900 78,000 69,840 0.8954 0.724 0.724 0.740 0.683 0.724 97,016 0.7199 0.00%
2008-09-01 0 0.900 0.870 0.900 0.860 0.900 147,000 129,240 0.8792 0.724 0.699 0.724 0.691 0.724 182,838 0.7069 0.00%
2008-08-29 0 0.900 0.880 0.900 0.900 0.920 267,000 245,300 0.9187 0.724 0.708 0.724 0.724 0.740 332,094 0.7386 -3.23%
2008-08-28 0 0.930 0.930 0.940 0.900 0.930 56,000 51,950 0.9277 0.748 0.748 0.756 0.724 0.748 69,653 0.7458 0.00%
2008-08-27 0 0.930 0.930 0.980 0.930 0.980 149,000 140,310 0.9417 0.748 0.748 0.788 0.748 0.788 185,326 0.7571 -1.06%
2008-08-26 0 0.940 0.940 0.950 0.920 0.960 134,000 127,160 0.9490 0.756 0.756 0.764 0.740 0.772 166,669 0.7630 1.08%
2008-08-25 0 0.930 0.920 0.960 0.930 0.970 204,000 194,980 0.9558 0.748 0.740 0.772 0.748 0.780 253,735 0.7684 -2.11%
2008-08-21 0 0.950 0.950 1.000 0.950 0.960 60,000 57,200 0.9533 0.764 0.764 0.804 0.764 0.772 74,628 0.7665 -1.04%
2008-08-20 0 0.960 0.960 0.970 0.950 0.960 42,000 40,250 0.9583 0.772 0.772 0.780 0.764 0.772 52,239 0.7705 1.05%
2008-08-19 0 0.950 0.950 0.990 0.950 0.990 3,000 2,890 0.9633 0.764 0.764 0.796 0.764 0.796 3,731 0.7745 -2.06%
2008-08-18 0 0.970 0.960 1.000 0.960 0.990 128,000 123,250 0.9629 0.780 0.772 0.804 0.772 0.796 159,206 0.7742 1.04%
2008-08-15 0 0.960 0.960 0.980 0.940 0.980 149,000 142,740 0.9580 0.772 0.772 0.788 0.756 0.788 185,326 0.7702 0.00%
2008-08-14 0 0.960 0.960 0.970 0.950 0.960 32,000 30,580 0.9556 0.772 0.772 0.780 0.764 0.772 39,801 0.7683 0.00%
2008-08-13 0 0.960 0.960 0.980 0.960 0.960 208,000 199,680 0.9600 0.772 0.772 0.788 0.772 0.772 258,710 0.7718 -1.03%
2008-08-12 0 0.970 0.970 0.990 0.970 0.980 362,000 351,940 0.9722 0.780 0.780 0.796 0.780 0.788 450,254 0.7816 1.04%
2008-08-11 0 0.960 0.960 1.000 0.960 0.960 79,000 75,840 0.9600 0.772 0.772 0.804 0.772 0.772 98,260 0.7718 -4.95%
2008-08-08 0 1.010 0.970 1.010 0.970 1.010 170,000 165,840 0.9755 0.812 0.780 0.812 0.780 0.812 211,445 0.7843 0.00%
2008-08-07 0 1.010 1.000 1.010 0.990 1.010 373,000 372,800 0.9995 0.812 0.804 0.812 0.796 0.812 463,936 0.8036 1.00%
2008-08-05 0 1.000 0.990 1.010 0.980 1.000 233,000 230,460 0.9891 0.804 0.796 0.812 0.788 0.804 289,805 0.7952 -2.91%
2008-08-04 0 1.030 1.030 1.040 1.030 1.030 2,000 2,060 1.0300 0.828 0.828 0.836 0.828 0.828 2,488 0.8281 -1.90%
2008-08-01 0 1.050 1.010 1.060 1.010 1.060 73,000 76,960 1.0542 0.844 0.812 0.852 0.812 0.852 90,797 0.8476 0.96%
2008-07-31 0 1.040 1.030 1.040 1.000 1.060 214,000 221,390 1.0345 0.836 0.828 0.836 0.804 0.852 266,173 0.8318 1.96%
2008-07-30 0 1.020 1.000 1.020 1.000 1.020 138,000 139,780 1.0129 0.820 0.804 0.820 0.804 0.820 171,644 0.8144 4.08%
2008-07-29 0 0.980 0.980 0.990 0.970 0.990 123,000 120,540 0.9800 0.788 0.788 0.796 0.780 0.796 152,987 0.7879 0.00%
2008-07-28 0 0.980 0.970 1.000 0.960 0.980 251,000 241,710 0.9630 0.788 0.780 0.804 0.772 0.788 312,193 0.7742 1.03%
2008-07-25 0 0.970 0.970 0.990 0.810 0.980 556,000 535,980 0.9640 0.780 0.780 0.796 0.651 0.788 691,551 0.7750 -3.96%
2008-07-24 0 1.010 1.010 1.030 1.010 1.030 242,000 245,620 1.0150 0.812 0.812 0.828 0.812 0.828 300,999 0.8160 0.00%
2008-07-23 0 1.010 1.010 1.050 0.980 1.010 348,000 345,020 0.9914 0.812 0.812 0.844 0.788 0.812 432,841 0.7971 2.02%
2008-07-22 0 0.990 0.990 1.000 0.970 1.000 1,013,000 999,660 0.9868 0.796 0.796 0.804 0.780 0.804 1,259,966 0.7934 -1.00%
2008-07-21 0 1.000 1.000 1.020 0.990 1.000 80,000 79,600 0.9950 0.804 0.804 0.820 0.796 0.804 99,504 0.8000 1.01%
2008-07-18 0 0.990 0.990 1.020 0.990 1.000 535,000 533,270 0.9968 0.796 0.796 0.820 0.796 0.804 665,431 0.8014 -1.00%
2008-07-17 0 1.000 1.000 1.010 0.990 1.050 376,000 376,280 1.0007 0.804 0.804 0.812 0.796 0.844 467,668 0.8046 3.09%
2008-07-16 0 0.970 0.970 0.990 0.970 1.000 116,000 114,210 0.9846 0.780 0.780 0.796 0.780 0.804 144,280 0.7916 0.00%
2008-07-15 0 0.970 0.970 0.980 0.970 1.050 674,000 669,700 0.9936 0.780 0.780 0.788 0.780 0.844 838,319 0.7989 -8.49%
2008-07-14 0 1.060 1.060 1.070 1.060 1.100 431,000 465,580 1.0802 0.852 0.852 0.860 0.852 0.884 536,076 0.8685 -0.93%
2008-07-11 0 1.070 1.070 1.080 1.050 1.090 510,000 539,540 1.0579 0.860 0.860 0.868 0.844 0.876 634,336 0.8506 -2.73%
2008-07-10 0 1.100 1.050 1.100 0.980 1.120 1,346,000 1,464,310 1.0879 0.884 0.844 0.884 0.788 0.900 1,674,150 0.8747 0.00%
2008-07-09 0 1.100 1.100 1.110 1.050 1.150 1,543,000 1,692,210 1.0967 0.884 0.884 0.892 0.844 0.925 1,919,178 0.8817 0.00%
2008-07-08 0 1.100 1.100 1.130 1.050 1.210 2,260,000 2,475,080 1.0952 0.884 0.884 0.909 0.844 0.973 2,810,981 0.8805 -16.67%
2008-07-07 0 1.320 1.320 1.390 1.310 1.320 122,000 160,830 1.3183 1.061 1.061 1.118 1.053 1.061 151,743 1.0599 1.54%
2008-07-04 0 1.300 1.270 1.310 1.270 1.320 464,000 605,630 1.3052 1.045 1.021 1.053 1.021 1.061 577,122 1.0494 1.56%
2008-07-03 0 1.280 1.280 1.300 1.280 1.320 237,000 307,310 1.2967 1.029 1.029 1.045 1.029 1.061 294,780 1.0425 -2.29%
2008-07-02 0 1.310 1.310 1.330 1.300 1.330 172,000 226,440 1.3165 1.053 1.053 1.069 1.045 1.069 213,933 1.0585 -4.38%
2008-06-30 0 1.370 1.350 1.370 1.330 1.370 320,000 431,620 1.3488 1.101 1.085 1.101 1.069 1.101 398,015 1.0844 -0.72%
2008-06-27 0 1.380 1.380 1.400 1.360 1.400 604,000 841,290 1.3929 1.110 1.110 1.126 1.093 1.126 751,253 1.1198 -2.13%
2008-06-26 0 1.410 1.390 1.420 1.400 1.410 163,000 228,520 1.4020 1.134 1.118 1.142 1.126 1.134 202,739 1.1272 0.71%
2008-06-25 0 1.400 1.390 1.400 1.390 1.400 29,000 40,490 1.3962 1.126 1.118 1.126 1.118 1.126 36,070 1.1225 0.72%
2008-06-24 0 1.390 1.390 1.400 1.350 1.400 1,152,000 1,601,560 1.3902 1.118 1.118 1.126 1.085 1.126 1,432,854 1.1177 -2.11%
2008-06-23 0 1.420 1.410 1.420 1.380 1.550 524,000 746,770 1.4251 1.142 1.134 1.142 1.110 1.246 651,750 1.1458 0.00%
2008-06-20 0 1.420 1.400 1.420 1.400 1.420 138,000 193,990 1.4057 1.142 1.126 1.142 1.126 1.142 171,644 1.1302 1.43%
2008-06-19 0 1.400 1.390 1.430 1.400 1.430 913,000 1,289,710 1.4126 1.126 1.118 1.150 1.126 1.150 1,135,586 1.1357 -4.76%
2008-06-18 0 1.470 1.470 1.480 1.470 1.500 517,166 767,632 1.4843 1.182 1.182 1.190 1.182 1.206 643,249 1.1934 -2.00%
2008-06-17 0 1.500 1.480 1.500 1.500 1.530 206,000 313,040 1.5196 1.206 1.190 1.206 1.206 1.230 256,222 1.2218 -1.96%
2008-06-16 0 1.530 1.510 1.560 1.510 1.530 53,000 80,250 1.5142 1.230 1.214 1.254 1.214 1.230 65,921 1.2174 1.32%
2008-06-13 0 1.510 1.510 1.550 1.510 1.510 103,000 155,530 1.5100 1.214 1.214 1.246 1.214 1.214 128,111 1.2140 -0.66%
2008-06-12 0 1.520 1.520 1.550 1.510 1.520 45,000 68,350 1.5189 1.222 1.222 1.246 1.214 1.222 55,971 1.2212 -2.56%
2008-06-11 0 1.560 1.550 1.560 1.540 1.570 46,000 71,520 1.5548 1.254 1.246 1.254 1.238 1.262 57,215 1.2500 -0.64%
2008-06-10 0 1.570 1.540 1.570 1.550 1.600 441,000 691,850 1.5688 1.262 1.238 1.262 1.246 1.286 548,514 1.2613 -4.27%
2008-06-06 0 1.640 1.620 1.650 1.620 1.660 380,000 621,900 1.6366 1.319 1.302 1.327 1.302 1.335 472,643 1.3158 -0.61%
2008-06-05 0 1.650 1.630 1.660 1.600 1.670 230,000 379,260 1.6490 1.327 1.311 1.335 1.286 1.343 286,073 1.3257 -1.79%
2008-06-04 0 1.680 1.680 1.700 1.660 1.690 153,000 256,800 1.6784 1.351 1.351 1.367 1.335 1.359 190,301 1.3494 -1.18%
2008-06-03 0 1.700 1.690 1.700 1.680 1.720 128,000 217,490 1.6991 1.367 1.359 1.367 1.351 1.383 159,206 1.3661 -1.73%
2008-06-02 0 1.730 1.700 1.740 1.700 1.730 77,000 132,210 1.7170 1.391 1.367 1.399 1.367 1.391 95,772 1.3805 1.76%
2008-05-30 0 1.700 1.690 1.700 1.650 1.710 475,000 804,770 1.6943 1.367 1.359 1.367 1.327 1.375 590,803 1.3622 0.00%
2008-05-29 0 1.700 1.690 1.700 1.690 1.710 520,000 883,920 1.6998 1.367 1.359 1.367 1.359 1.375 646,774 1.3667 0.59%
2008-05-28 0 1.690 1.690 1.700 1.690 1.700 514,000 873,550 1.6995 1.359 1.359 1.367 1.359 1.367 639,312 1.3664 -1.17%
2008-05-27 0 1.710 1.700 1.720 1.700 1.720 540,000 921,400 1.7063 1.375 1.367 1.383 1.367 1.383 671,650 1.3718 0.59%
2008-05-26 0 1.700 1.660 1.720 1.700 1.740 817,000 1,391,780 1.7035 1.367 1.335 1.383 1.367 1.399 1,016,182 1.3696 -3.41%
2008-05-23 0 1.760 1.750 1.760 1.730 1.780 901,000 1,583,240 1.7572 1.415 1.407 1.415 1.391 1.431 1,120,661 1.4128 -1.12%
2008-05-22 0 1.780 1.780 1.810 1.770 1.830 181,000 329,140 1.8185 1.431 1.431 1.455 1.423 1.471 225,127 1.4620 -2.20%
2008-05-21 0 1.820 1.780 1.820 1.820 1.820 31,000 56,380 1.8187 1.463 1.431 1.463 1.463 1.463 38,558 1.4622 2.25%
2008-05-20 0 1.780 1.780 1.800 1.780 1.850 223,000 406,840 1.8244 1.431 1.431 1.447 1.431 1.487 277,367 1.4668 -2.20%
2008-05-19 0 1.820 1.820 1.850 1.820 1.850 15,000 27,600 1.8400 1.463 1.463 1.487 1.463 1.487 18,657 1.4793 0.55%
2008-05-16 0 1.810 1.810 1.830 1.810 1.890 593,000 1,099,960 1.8549 1.455 1.455 1.471 1.455 1.520 737,571 1.4913 -1.09%
2008-05-15 0 1.830 1.830 1.860 1.800 1.830 102,000 184,150 1.8054 1.471 1.471 1.495 1.447 1.471 126,867 1.4515 1.22%
2008-05-14 0 1.830 1.820 1.830 1.820 1.850 180,000 329,420 1.8301 1.454 1.446 1.454 1.446 1.470 226,608 1.4537 1.67%
2008-05-13 0 1.800 1.800 1.830 1.800 1.830 42,000 75,900 1.8071 1.430 1.430 1.454 1.430 1.454 52,875 1.4355 -3.74%
2008-05-09 0 1.870 1.820 1.870 1.820 1.880 131,000 243,950 1.8622 1.485 1.446 1.485 1.446 1.493 164,920 1.4792 1.08%
2008-05-08 0 1.850 1.850 1.880 1.800 1.820 29,000 52,680 1.8166 1.470 1.470 1.493 1.430 1.446 36,509 1.4429 2.78%
2008-05-07 0 1.800 1.800 1.890 1.800 1.920 224,000 409,710 1.8291 1.430 1.430 1.501 1.430 1.525 282,001 1.4529 -6.74%
2008-05-06 0 1.930 1.900 1.930 1.870 1.940 119,000 224,830 1.8893 1.533 1.509 1.533 1.485 1.541 149,813 1.5007 3.76%
2008-05-05 0 1.860 1.890 1.900 1.850 1.900 77,000 143,760 1.8670 1.477 1.501 1.509 1.470 1.509 96,938 1.4830 1.09%
2008-05-02 0 1.840 1.840 1.850 1.830 1.850 201,000 371,660 1.8491 1.462 1.462 1.470 1.454 1.470 253,045 1.4687 0.00%
2008-04-30 0 1.840 1.840 1.850 1.800 1.810 69,000 124,220 1.8003 1.462 1.462 1.470 1.430 1.438 86,866 1.4300 -0.54%
2008-04-29 0 1.850 1.840 1.850 1.760 1.880 166,000 307,190 1.8505 1.470 1.462 1.470 1.398 1.493 208,983 1.4699 1.09%
2008-04-28 0 1.830 1.830 1.870 1.800 1.830 93,000 167,430 1.8003 1.454 1.454 1.485 1.430 1.454 117,081 1.4300 0.00%
2008-04-25 0 1.830 1.810 1.850 1.830 1.860 351,000 649,070 1.8492 1.454 1.438 1.470 1.454 1.477 441,885 1.4689 -0.54%
2008-04-24 0 1.840 1.840 1.860 1.810 1.890 99,000 184,630 1.8649 1.462 1.462 1.477 1.438 1.501 124,634 1.4814 -0.54%
2008-04-23 0 1.850 1.850 1.860 1.780 1.860 143,000 258,950 1.8108 1.470 1.470 1.477 1.414 1.477 180,027 1.4384 2.78%
2008-04-22 0 1.800 1.800 1.850 1.800 1.800 22,000 39,600 1.8000 1.430 1.430 1.470 1.430 1.430 27,696 1.4298 -0.55%
2008-04-21 0 1.810 1.810 1.850 1.800 1.870 103,000 189,210 1.8370 1.438 1.438 1.470 1.430 1.485 129,670 1.4592 0.56%
2008-04-18 0 1.800 1.800 1.820 1.780 1.830 100,000 180,130 1.8013 1.430 1.430 1.446 1.414 1.454 125,893 1.4308 -2.70%
2008-04-17 0 1.850 1.800 1.860 1.800 1.850 118,000 215,290 1.8245 1.470 1.430 1.477 1.430 1.470 148,554 1.4492 2.21%
2008-04-16 0 1.810 1.810 1.860 1.810 1.870 302,000 555,520 1.8395 1.438 1.438 1.477 1.438 1.485 380,197 1.4611 -2.16%
2008-04-15 0 1.850 1.850 1.900 1.830 1.850 55,000 101,690 1.8489 1.470 1.470 1.509 1.454 1.470 69,241 1.4686 0.00%
2008-04-14 0 1.850 1.850 1.940 1.800 1.850 12,000 21,700 1.8083 1.470 1.470 1.541 1.430 1.470 15,107 1.4364 -5.13%
2008-04-11 0 1.950 1.860 1.950 1.790 1.950 67,000 128,850 1.9231 1.549 1.477 1.549 1.422 1.549 84,348 1.5276 3.72%
2008-04-10 0 1.880 1.820 1.880 1.780 1.880 57,000 106,360 1.8660 1.493 1.446 1.493 1.414 1.493 71,759 1.4822 -0.53%
2008-04-09 0 1.890 1.850 1.920 1.880 1.950 182,000 346,790 1.9054 1.501 1.470 1.525 1.493 1.549 229,126 1.5135 -4.55%
2008-04-08 0 1.980 1.980 2.000 1.960 2.080 1,505,000 3,015,850 2.0039 1.573 1.573 1.589 1.557 1.652 1,894,692 1.5917 -3.41%
2008-04-07 0 2.050 2.040 2.050 2.020 2.200 1,289,000 2,638,510 2.0469 1.628 1.620 1.628 1.605 1.748 1,622,763 1.6259 2.50%
2008-04-03 0 2.000 1.980 2.020 1.950 2.030 517,000 1,028,350 1.9891 1.589 1.573 1.605 1.549 1.612 650,868 1.5800 0.00%
2008-04-02 0 2.000 1.960 2.000 1.950 2.000 306,000 608,300 1.9879 1.589 1.557 1.589 1.549 1.589 385,233 1.5790 2.56%
2008-04-01 0 1.950 1.930 1.950 1.890 1.950 120,000 232,110 1.9343 1.549 1.533 1.549 1.501 1.549 151,072 1.5364 3.17%
2008-03-31 0 1.890 1.890 1.920 1.890 1.950 65,000 125,860 1.9363 1.501 1.501 1.525 1.501 1.549 81,831 1.5381 -2.07%
2008-03-28 0 1.930 1.930 1.950 1.900 1.950 208,000 400,580 1.9259 1.533 1.533 1.549 1.509 1.549 261,858 1.5298 1.58%
2008-03-27 0 1.900 1.870 1.900 1.880 1.900 187,000 354,190 1.8941 1.509 1.485 1.509 1.493 1.509 235,420 1.5045 0.00%
2008-03-26 0 1.900 1.900 1.940 1.890 1.920 186,000 354,310 1.9049 1.509 1.509 1.541 1.501 1.525 234,161 1.5131 1.06%
2008-03-25 0 1.880 1.860 1.890 1.750 1.930 726,000 1,362,710 1.8770 1.493 1.477 1.501 1.390 1.533 913,984 1.4910 -2.08%
2008-03-20 0 1.920 1.890 1.920 1.890 1.920 65,000 117,370 1.8057 1.525 1.501 1.525 1.501 1.525 81,831 1.4343 0.00%
2008-03-19 0 1.920 1.920 1.970 1.900 1.900 23,000 43,700 1.9000 1.525 1.525 1.565 1.509 1.509 28,955 1.5092 -2.54%
2008-03-18 0 1.970 1.940 1.970 1.930 2.000 263,000 520,170 1.9778 1.565 1.541 1.565 1.533 1.589 331,099 1.5710 -4.37%
2008-03-17 0 2.060 2.060 2.080 2.000 2.100 142,000 295,670 2.0822 1.636 1.636 1.652 1.589 1.668 178,768 1.6539 -6.36%
2008-03-14 0 2.200 2.060 2.300 2.020 2.250 50,000 106,220 2.1244 1.748 1.636 1.827 1.605 1.787 62,947 1.6875 7.32%
2008-03-13 0 2.050 2.050 2.160 2.020 2.240 88,000 189,150 2.1494 1.628 1.628 1.716 1.605 1.779 110,786 1.7073 -6.82%
2008-03-12 0 2.200 2.200 2.290 2.160 2.210 6,000 13,200 2.2000 1.748 1.748 1.819 1.716 1.755 7,554 1.7475 -0.90%
2008-03-11 0 2.220 2.120 2.260 2.120 2.220 136,000 299,660 2.2034 1.763 1.684 1.795 1.684 1.763 171,215 1.7502 0.45%
2008-03-10 0 2.210 2.150 2.280 2.100 2.300 105,000 230,810 2.1982 1.755 1.708 1.811 1.668 1.827 132,188 1.7461 -3.91%
2008-03-07 0 2.300 2.100 2.300 2.280 2.300 133,000 305,200 2.2947 1.827 1.668 1.827 1.811 1.827 167,438 1.8228 0.88%
2008-03-06 0 2.280 2.260 2.400 2.250 2.250 2,000 4,550 2.2750 1.811 1.795 1.906 1.787 1.787 2,518 1.8071 -0.87%
2008-03-05 0 2.300 2.160 2.400 2.300 2.390 80,000 187,140 2.3393 1.827 1.716 1.906 1.827 1.898 100,715 1.8581 -3.77%
2008-03-04 0 2.390 2.390 2.480 2.390 2.400 33,000 79,110 2.3973 1.898 1.898 1.970 1.898 1.906 41,545 1.9042 -3.63%
2008-03-03 0 2.480 2.380 2.480 2.380 2.480 4,000 9,720 2.4300 1.970 1.890 1.970 1.890 1.970 5,036 1.9302 -0.80%
2008-02-29 0 2.500 2.490 2.500 2.450 2.500 322,000 804,340 2.4980 1.986 1.978 1.986 1.946 1.986 405,376 1.9842 -0.79%
2008-02-28 0 2.520 2.510 2.540 2.480 2.540 1,617,000 4,045,470 2.5018 2.002 1.994 2.018 1.970 2.018 2,035,692 1.9873 0.80%
2008-02-27 0 2.500 2.450 2.500 2.390 2.520 798,870 1,955,230 2.4475 1.986 1.946 1.986 1.898 2.002 1,005,723 1.9441 6.84%
2008-02-26 0 2.340 2.340 2.380 2.320 2.340 8,000 18,670 2.3338 1.859 1.859 1.890 1.843 1.859 10,071 1.8538 -1.68%
2008-02-25 0 2.380 2.350 2.390 2.300 2.400 144,000 343,060 2.3824 1.890 1.867 1.898 1.827 1.906 181,286 1.8924 2.59%
2008-02-22 0 2.320 2.310 2.390 2.300 2.320 102,000 235,280 2.3067 1.843 1.835 1.898 1.827 1.843 128,411 1.8322 0.43%
2008-02-21 0 2.310 2.310 2.350 2.150 2.330 1,192,000 2,764,440 2.3192 1.835 1.835 1.867 1.708 1.851 1,500,646 1.8422 -0.86%
2008-02-20 0 2.330 2.330 2.390 2.330 2.400 394,000 926,240 2.3509 1.851 1.851 1.898 1.851 1.906 496,019 1.8673 -2.92%
2008-02-19 0 2.400 2.310 2.390 2.300 2.400 90,000 211,730 2.3526 1.906 1.835 1.898 1.827 1.906 113,304 1.8687 4.35%
2008-02-18 0 2.300 2.300 2.350 2.300 2.400 381,000 904,270 2.3734 1.827 1.827 1.867 1.827 1.906 479,653 1.8853 -4.17%
2008-02-15 0 2.400 2.400 2.450 2.110 2.400 195,000 449,140 2.3033 1.906 1.906 1.946 1.676 1.906 245,492 1.8296 9.09%
2008-02-14 0 2.200 2.150 2.200 2.050 2.200 247,000 533,350 2.1593 1.748 1.708 1.748 1.628 1.748 310,956 1.7152 8.37%
2008-02-13 0 2.030 2.030 2.080 2.020 2.080 65,000 131,420 2.0218 1.612 1.612 1.652 1.605 1.652 81,831 1.6060 0.00%
2008-02-12 0 2.030 2.000 2.090 2.000 2.040 60,000 120,680 2.0113 1.612 1.589 1.660 1.589 1.620 75,536 1.5977 -1.93%
2008-02-11 0 2.070 2.030 2.070 2.000 2.100 74,000 150,380 2.0322 1.644 1.612 1.644 1.589 1.668 93,161 1.6142 -0.48%
2008-02-06 0 2.080 2.010 2.080 2.010 2.090 40,000 82,180 2.0545 1.652 1.597 1.652 1.597 1.660 50,357 1.6319 -0.95%
2008-02-05 0 2.100 2.100 2.200 2.060 2.200 68,000 143,030 2.1034 1.668 1.668 1.748 1.636 1.748 85,607 1.6708 -0.47%
2008-02-04 0 2.110 2.110 2.150 2.050 2.300 2,135,000 4,452,270 2.0854 1.676 1.676 1.708 1.628 1.827 2,687,819 1.6565 6.57%
2008-02-01 0 1.980 1.980 2.100 1.980 2.070 162,000 324,690 2.0043 1.573 1.573 1.668 1.573 1.644 203,947 1.5920 -4.35%
2008-01-31 0 2.070 2.060 2.100 2.020 2.150 168,000 350,850 2.0884 1.644 1.636 1.668 1.605 1.708 211,500 1.6589 -5.91%
2008-01-30 0 2.200 2.020 2.200 2.060 2.200 22,000 48,010 2.1823 1.748 1.605 1.748 1.636 1.748 27,696 1.7334 1.85%
2008-01-29 0 2.160 2.160 2.240 2.150 2.240 336,000 731,530 2.1772 1.716 1.716 1.779 1.708 1.779 423,001 1.7294 -1.82%
2008-01-28 0 2.200 2.160 2.200 2.200 2.200 14,000 30,800 2.2000 1.748 1.716 1.748 1.748 1.748 17,625 1.7475 0.00%
2008-01-25 0 2.200 2.200 2.210 2.170 2.260 839,000 1,838,810 2.1917 1.748 1.748 1.755 1.724 1.795 1,056,244 1.7409 1.85%
2008-01-24 0 2.160 2.160 2.180 2.060 2.190 2,037,000 4,361,550 2.1412 1.716 1.716 1.732 1.636 1.740 2,564,443 1.7008 0.00%
2008-01-23 0 2.160 2.160 2.190 2.100 2.400 920,000 2,015,890 2.1912 1.716 1.716 1.740 1.668 1.906 1,158,217 1.7405 -1.82%
2008-01-22 0 2.200 - 2.300 2.200 2.450 1,030,000 2,414,320 2.3440 1.748 - 1.827 1.748 1.946 1,296,699 1.8619 -10.57%
2008-01-21 0 2.460 2.460 2.700 2.450 2.500 34,000 84,340 2.4806 1.954 1.954 2.145 1.946 1.986 42,804 1.9704 -0.81%
2008-01-18 0 2.480 2.480 2.530 2.380 2.510 394,000 975,920 2.4770 1.970 1.970 2.010 1.890 1.994 496,019 1.9675 -0.80%
2008-01-17 0 2.500 2.500 2.550 2.420 2.540 425,000 1,064,740 2.5053 1.986 1.986 2.026 1.922 2.018 535,046 1.9900 0.00%
2008-01-16 0 2.500 2.500 2.550 2.400 2.700 863,000 2,161,400 2.5045 1.986 1.986 2.026 1.906 2.145 1,086,458 1.9894 -9.42%
2008-01-15 0 2.760 2.760 2.790 2.750 2.840 682,000 1,895,070 2.7787 2.192 2.192 2.216 2.184 2.256 858,591 2.2072 -1.78%
2008-01-14 0 2.810 2.810 2.850 2.810 2.860 53,000 149,420 2.8192 2.232 2.232 2.264 2.232 2.272 66,723 2.2394 -0.71%
2008-01-11 0 2.830 2.810 2.900 2.810 2.920 89,000 253,970 2.8536 2.248 2.232 2.304 2.232 2.319 112,045 2.2667 -2.41%
2008-01-10 0 2.900 2.870 2.910 2.820 2.900 79,000 226,490 2.8670 2.304 2.280 2.311 2.240 2.304 99,456 2.2773 -1.02%
2008-01-09 0 2.930 2.900 2.910 2.800 2.940 946,000 2,693,510 2.8473 2.327 2.304 2.311 2.224 2.335 1,190,949 2.2616 1.03%
2008-01-08 0 2.900 2.900 2.950 2.800 2.950 86,000 247,080 2.8730 2.304 2.304 2.343 2.224 2.343 108,268 2.2821 -1.69%
2008-01-07 0 2.950 2.910 2.960 2.760 2.950 356,000 1,030,470 2.8946 2.343 2.311 2.351 2.192 2.343 448,180 2.2992 -0.34%
2008-01-04 0 2.960 2.960 2.980 2.900 2.990 328,000 968,390 2.9524 2.351 2.351 2.367 2.304 2.375 412,930 2.3452 1.72%
2008-01-03 0 2.910 2.910 2.950 2.850 2.960 195,000 569,690 2.9215 2.311 2.311 2.343 2.264 2.351 245,492 2.3206 0.34%
2008-01-02 0 2.900 2.880 2.940 2.850 2.980 74,000 213,570 2.8861 2.304 2.288 2.335 2.264 2.367 93,161 2.2925 -3.33%
2007-12-31 0 3.000 2.900 3.000 2.800 3.000 460,000 1,340,770 2.9147 2.383 2.304 2.383 2.224 2.383 579,108 2.3152 5.26%
2007-12-28 0 2.850 2.850 2.880 2.800 2.850 129,000 365,470 2.8331 2.264 2.264 2.288 2.224 2.264 162,402 2.2504 1.79%
2007-12-27 0 2.800 2.800 2.830 2.790 2.850 460,000 1,288,040 2.8001 2.224 2.224 2.248 2.216 2.264 579,108 2.2242 0.00%
2007-12-24 0 2.800 2.800 2.810 2.610 2.810 353,000 964,560 2.7325 2.224 2.224 2.232 2.073 2.232 444,403 2.1705 0.00%
2007-12-21 0 2.800 2.800 2.830 2.800 2.820 150,000 420,520 2.8035 2.224 2.224 2.248 2.224 2.240 188,840 2.2269 0.00%
2007-12-20 0 2.800 2.800 2.820 2.700 2.820 499,000 1,392,230 2.7900 2.224 2.224 2.240 2.145 2.240 628,207 2.2162 0.00%
2007-12-19 0 2.800 2.800 2.830 2.600 2.800 382,000 1,052,070 2.7541 2.224 2.224 2.248 2.065 2.224 480,912 2.1877 1.08%
2007-12-18 0 2.770 2.770 2.810 2.700 2.820 597,000 1,662,890 2.7854 2.200 2.200 2.232 2.145 2.240 751,582 2.2125 -1.07%
2007-12-17 0 2.800 2.750 2.900 2.600 2.800 956,358 2,576,666 2.6942 2.224 2.184 2.304 2.065 2.224 1,203,989 2.1401 1.08%
2007-12-14 0 2.770 2.750 2.780 2.740 2.830 605,000 1,682,830 2.7815 2.200 2.184 2.208 2.176 2.248 761,654 2.2094 -1.42%
2007-12-13 0 2.810 2.810 2.840 2.800 2.830 395,000 1,109,210 2.8081 2.232 2.232 2.256 2.224 2.248 497,278 2.2306 -0.71%
2007-12-12 0 2.830 2.830 2.860 2.800 2.850 1,602,640 4,521,154 2.8211 2.248 2.248 2.272 2.224 2.264 2,017,614 2.2408 -2.75%
2007-12-11 0 2.910 2.900 2.910 2.880 2.930 1,688,168 4,904,314 2.9051 2.311 2.304 2.311 2.288 2.327 2,125,288 2.3076 1.39%
2007-12-10 0 2.870 2.860 2.870 2.820 2.880 209,943 601,050 2.8629 2.280 2.272 2.280 2.240 2.288 264,304 2.2741 0.35%
2007-12-07 0 2.860 2.860 2.920 2.830 2.900 1,302,000 3,756,940 2.8855 2.272 2.272 2.319 2.248 2.304 1,639,129 2.2920 -3.05%
2007-12-06 0 2.950 2.950 2.960 2.900 2.960 216,000 634,190 2.9361 2.343 2.343 2.351 2.304 2.351 271,929 2.3322 1.03%
2007-12-05 0 2.920 2.920 2.950 2.850 2.920 214,000 622,250 2.9077 2.319 2.319 2.343 2.264 2.319 269,411 2.3097 0.34%
2007-12-04 0 2.910 2.910 2.970 2.910 2.950 920,508 2,686,778 2.9188 2.311 2.311 2.359 2.311 2.343 1,158,856 2.3185 -0.68%
2007-12-03 0 2.930 2.920 2.930 2.900 2.930 266,000 776,020 2.9174 2.327 2.319 2.327 2.304 2.327 334,876 2.3173 -0.68%
2007-11-30 0 2.950 2.950 2.960 2.900 2.950 403,000 1,183,850 2.9376 2.343 2.343 2.351 2.304 2.343 507,349 2.3334 0.68%
2007-11-29 0 2.930 2.930 2.940 2.850 2.940 599,515 1,745,298 2.9112 2.327 2.327 2.335 2.264 2.335 754,748 2.3124 3.53%
2007-11-28 0 2.830 2.830 2.850 2.810 2.860 257,000 725,530 2.8231 2.248 2.248 2.264 2.232 2.272 323,545 2.2424 0.00%
2007-11-27 0 2.830 2.830 2.850 2.810 2.900 449,000 1,282,590 2.8565 2.248 2.248 2.264 2.232 2.304 565,260 2.2690 -2.08%
2007-11-26 0 2.890 2.900 2.910 2.850 2.910 246,000 709,850 2.8856 2.296 2.304 2.311 2.264 2.311 309,697 2.2921 -0.34%
2007-11-23 0 2.900 2.870 2.920 2.850 2.900 395,000 1,140,245 2.8867 2.304 2.280 2.319 2.264 2.304 497,278 2.2930 1.75%
2007-11-22 0 2.850 2.850 2.880 2.740 3.050 1,063,000 3,131,660 2.9461 2.264 2.264 2.288 2.176 2.423 1,338,244 2.3401 1.06%
2007-11-21 0 2.820 2.810 2.820 2.750 2.820 747,000 2,078,810 2.7829 2.240 2.232 2.240 2.184 2.240 940,422 2.2105 -0.35%
2007-11-20 0 2.830 2.810 2.840 2.760 2.830 546,000 1,524,520 2.7922 2.248 2.232 2.256 2.192 2.248 687,377 2.2179 0.71%
2007-11-19 0 2.810 2.810 2.850 2.780 2.880 1,011,000 2,838,360 2.8075 2.232 2.232 2.264 2.208 2.288 1,272,780 2.2300 0.36%
2007-11-16 0 2.800 2.780 2.800 2.780 2.830 540,000 1,514,580 2.8048 2.224 2.208 2.224 2.208 2.248 679,823 2.2279 -0.36%
2007-11-15 0 2.810 2.800 2.810 2.760 2.820 1,586,000 4,439,000 2.7989 2.232 2.224 2.232 2.192 2.240 1,996,665 2.2232 0.36%
2007-11-14 0 2.800 2.800 2.810 2.700 2.890 1,741,000 4,867,900 2.7960 2.224 2.224 2.232 2.145 2.296 2,191,800 2.2210 -3.45%
2007-11-13 0 2.900 2.880 2.900 2.850 2.910 642,000 1,849,320 2.8806 2.304 2.288 2.304 2.264 2.311 808,234 2.2881 0.00%
2007-11-12 0 2.900 2.890 2.900 2.860 3.000 125,000 362,960 2.9037 2.304 2.296 2.304 2.272 2.383 157,366 2.3065 -3.33%
2007-11-09 0 3.000 2.980 3.010 2.960 3.010 112,000 336,100 3.0009 2.383 2.367 2.391 2.351 2.391 141,000 2.3837 -1.32%
2007-11-08 0 3.040 2.980 3.040 3.000 3.070 654,000 1,991,930 3.0458 2.415 2.367 2.415 2.383 2.439 823,341 2.4193 0.00%
2007-11-07 0 3.040 3.040 3.070 2.980 3.090 183,000 560,320 3.0619 2.415 2.415 2.439 2.367 2.454 230,384 2.4321 0.66%
2007-11-06 0 3.020 3.000 3.020 2.920 3.040 156,000 468,350 3.0022 2.399 2.383 2.399 2.319 2.415 196,393 2.3848 1.00%
2007-11-05 0 2.990 2.990 3.000 2.920 3.100 854,000 2,584,380 3.0262 2.375 2.375 2.383 2.319 2.462 1,075,127 2.4038 -1.97%
2007-11-02 0 3.050 3.050 3.060 2.860 3.100 1,155,000 3,474,650 3.0084 2.423 2.423 2.431 2.272 2.462 1,454,066 2.3896 0.00%
2007-11-01 0 3.050 3.050 3.060 2.950 3.060 456,000 1,383,160 3.0332 2.423 2.423 2.431 2.343 2.431 574,073 2.4094 -1.93%
2007-10-31 0 3.110 3.060 3.110 2.950 3.150 755,000 2,321,810 3.0752 2.470 2.431 2.470 2.343 2.502 950,493 2.4427 2.98%
2007-10-30 0 3.020 3.020 3.070 3.000 3.140 1,076,000 3,288,910 3.0566 2.399 2.399 2.439 2.383 2.494 1,354,610 2.4279 -2.58%
2007-10-29 0 3.100 3.100 3.130 2.860 3.140 878,000 2,622,880 2.9873 2.462 2.462 2.486 2.272 2.494 1,105,342 2.3729 6.16%
2007-10-26 0 2.920 2.910 2.920 2.850 2.920 507,000 1,466,120 2.8918 2.319 2.311 2.319 2.264 2.319 638,278 2.2970 2.46%
2007-10-25 0 2.850 2.850 2.890 2.850 2.950 221,000 637,220 2.8833 2.264 2.264 2.296 2.264 2.343 278,224 2.2903 0.00%
2007-10-24 0 2.850 2.850 2.860 2.800 2.920 1,544,000 4,416,320 2.8603 2.264 2.264 2.272 2.224 2.319 1,943,790 2.2720 1.79%
2007-10-23 0 2.800 2.800 2.820 2.780 2.960 1,517,000 4,321,500 2.8487 2.224 2.224 2.240 2.208 2.351 1,909,799 2.2628 -1.06%
2007-10-22 0 2.830 2.830 2.850 2.810 3.000 793,000 2,305,410 2.9072 2.248 2.248 2.264 2.232 2.383 998,333 2.3093 -5.03%
2007-10-18 0 2.980 2.980 2.990 2.980 3.030 1,065,000 3,184,590 2.9902 2.367 2.367 2.375 2.367 2.407 1,340,762 2.3752 -1.32%
2007-10-17 0 3.020 3.000 3.030 2.980 3.060 277,000 838,430 3.0268 2.399 2.383 2.407 2.367 2.431 348,724 2.4043 1.34%
2007-10-16 0 2.980 2.980 3.010 2.980 3.050 1,029,000 3,092,630 3.0055 2.367 2.367 2.391 2.367 2.423 1,295,440 2.3873 -3.87%
2007-10-15 0 3.100 3.060 3.080 3.000 3.200 1,486,000 4,555,690 3.0657 2.462 2.431 2.447 2.383 2.542 1,870,772 2.4352 -2.52%
2007-10-12 0 3.180 3.160 3.190 3.110 3.400 1,232,000 3,908,540 3.1725 2.526 2.510 2.534 2.470 2.701 1,551,004 2.5200 -5.07%
2007-10-11 0 3.350 3.290 3.400 3.250 3.450 1,448,000 4,826,950 3.3335 2.661 2.613 2.701 2.582 2.740 1,822,933 2.6479 -2.62%
2007-10-10 0 3.440 3.420 3.440 3.240 3.580 2,656,000 9,151,800 3.4457 2.732 2.717 2.732 2.574 2.844 3,343,722 2.7370 -0.58%
2007-10-09 0 3.460 3.460 3.490 3.030 3.500 3,008,000 10,225,650 3.3995 2.748 2.748 2.772 2.407 2.780 3,786,866 2.7003 11.25%
2007-10-08 0 3.110 3.110 3.200 3.000 3.260 4,280,000 13,432,290 3.1384 2.470 2.470 2.542 2.383 2.589 5,388,227 2.4929 9.12%
2007-10-05 0 2.850 2.840 2.850 2.750 2.900 739,000 2,117,100 2.8648 2.264 2.256 2.264 2.184 2.304 930,350 2.2756 3.26%
2007-10-04 0 2.760 2.720 2.770 2.700 2.770 417,000 1,139,500 2.7326 2.192 2.161 2.200 2.145 2.200 524,974 2.1706 -1.08%
2007-10-03 0 2.790 2.790 2.800 2.750 2.900 1,502,000 4,212,430 2.8045 2.216 2.216 2.224 2.184 2.304 1,890,915 2.2277 -6.69%
2007-10-02 0 2.990 2.960 2.990 2.900 3.110 1,217,000 3,602,400 2.9601 2.375 2.351 2.375 2.304 2.470 1,532,120 2.3513 -3.86%
2007-09-28 0 3.110 3.100 3.110 3.100 3.180 1,281,000 3,987,430 3.1127 2.470 2.462 2.470 2.462 2.526 1,612,691 2.4725 -2.20%
2007-09-27 0 3.180 3.150 3.170 3.090 3.180 1,205,000 3,770,460 3.1290 2.526 2.502 2.518 2.454 2.526 1,517,012 2.4855 0.95%
2007-09-25 0 3.150 3.150 3.160 3.080 3.160 1,017,000 3,186,200 3.1329 2.502 2.502 2.510 2.447 2.510 1,280,333 2.4886 -0.32%
2007-09-24 0 3.160 3.150 3.170 3.130 3.220 1,062,000 3,362,150 3.1659 2.510 2.502 2.518 2.486 2.558 1,336,985 2.5147 -1.25%
2007-09-21 0 3.200 3.180 3.200 3.080 3.200 625,000 1,982,590 3.1721 2.542 2.526 2.542 2.447 2.542 786,832 2.5197 -0.62%
2007-09-20 0 3.220 3.220 3.230 3.200 3.250 402,000 1,292,390 3.2149 2.558 2.558 2.566 2.542 2.582 506,090 2.5537 0.62%
2007-09-19 0 3.200 3.200 3.210 3.160 3.250 1,108,000 3,545,360 3.1998 2.542 2.542 2.550 2.510 2.582 1,394,896 2.5417 -0.31%
2007-09-18 0 3.210 3.210 3.230 3.160 3.300 609,000 1,983,100 3.2563 2.550 2.550 2.566 2.510 2.621 766,689 2.5866 1.58%
2007-09-17 0 3.160 3.160 3.200 3.160 3.220 750,000 2,400,520 3.2007 2.510 2.510 2.542 2.510 2.558 944,199 2.5424 -1.25%
2007-09-14 0 3.200 3.200 3.210 3.160 3.250 295,000 944,420 3.2014 2.542 2.542 2.550 2.510 2.582 371,385 2.5430 0.63%
2007-09-13 0 3.180 3.170 3.200 3.160 3.200 791,000 2,513,770 3.1780 2.526 2.518 2.542 2.510 2.542 995,815 2.5243 -0.93%
2007-09-12 0 3.210 3.210 3.240 3.190 3.300 420,000 1,355,910 3.2284 2.550 2.550 2.574 2.534 2.621 528,751 2.5644 -3.31%
2007-09-11 0 3.320 3.300 3.330 3.260 3.350 232,000 771,590 3.3258 2.637 2.621 2.645 2.589 2.661 292,072 2.6418 -0.30%
2007-09-10 0 3.330 3.320 3.340 3.320 3.370 395,000 1,319,840 3.3414 2.645 2.637 2.653 2.637 2.677 497,278 2.6541 -2.63%
2007-09-07 0 3.420 3.420 3.430 3.340 3.420 202,000 681,110 3.3718 2.717 2.717 2.725 2.653 2.717 254,304 2.6783 2.09%
2007-09-06 0 3.350 3.340 3.370 3.250 3.430 536,000 1,802,860 3.3635 2.661 2.653 2.677 2.582 2.725 674,787 2.6717 -2.90%
2007-09-05 0 3.450 3.450 3.480 3.420 3.600 410,000 1,424,400 3.4741 2.740 2.740 2.764 2.717 2.860 516,162 2.7596 -2.82%
2007-09-04 0 3.550 3.550 3.560 3.500 3.600 1,202,000 4,281,140 3.5617 2.820 2.820 2.828 2.780 2.860 1,513,236 2.8291 0.00%
2007-09-03 0 3.550 3.550 3.620 3.500 3.620 529,000 1,899,970 3.5916 2.820 2.820 2.875 2.780 2.875 665,975 2.8529 -1.39%
2007-08-31 0 3.600 3.550 3.590 3.500 3.600 1,174,000 4,180,310 3.5607 2.860 2.820 2.852 2.780 2.860 1,477,986 2.8284 1.41%
2007-08-30 0 3.550 3.550 3.560 3.500 3.650 1,016,000 3,600,560 3.5439 2.820 2.820 2.828 2.780 2.899 1,279,074 2.8150 4.72%
2007-08-29 0 3.390 3.390 3.420 3.230 3.460 512,000 1,733,860 3.3864 2.693 2.693 2.717 2.566 2.748 644,573 2.6899 -4.51%
2007-08-28 0 3.550 3.550 3.640 3.400 3.730 1,408,000 5,057,000 3.5916 2.820 2.820 2.891 2.701 2.963 1,772,576 2.8529 0.57%
2007-08-27 0 3.530 3.500 3.530 3.450 3.750 402,000 1,411,080 3.5101 2.804 2.780 2.804 2.740 2.979 506,090 2.7882 1.44%
2007-08-24 0 3.480 3.480 3.530 3.320 3.640 1,232,000 4,294,450 3.4858 2.764 2.764 2.804 2.637 2.891 1,551,004 2.7688 4.82%
2007-08-23 0 3.320 3.300 3.320 3.210 3.330 741,000 2,441,970 3.2955 2.637 2.621 2.637 2.550 2.645 932,868 2.6177 4.08%
2007-08-22 0 3.190 3.190 3.200 2.950 3.190 1,138,000 3,424,500 3.0092 2.534 2.534 2.542 2.343 2.534 1,432,664 2.3903 5.63%
2007-08-21 0 3.020 3.010 3.020 2.800 3.100 421,000 1,267,060 3.0096 2.399 2.391 2.399 2.224 2.462 530,010 2.3906 4.14%
2007-08-20 0 2.900 2.900 2.920 2.800 2.920 1,034,000 2,962,620 2.8652 2.304 2.304 2.319 2.224 2.319 1,301,735 2.2759 6.62%
2007-08-17 0 2.720 2.700 2.720 2.300 3.030 2,179,000 5,870,310 2.6940 2.161 2.145 2.161 1.827 2.407 2,743,212 2.1399 -12.26%
2007-08-16 0 3.100 3.090 3.100 3.050 3.250 984,000 3,066,830 3.1167 2.462 2.454 2.462 2.423 2.582 1,238,789 2.4757 -4.62%
2007-08-15 0 3.250 3.250 3.330 3.200 3.360 376,000 1,222,410 3.2511 2.582 2.582 2.645 2.542 2.669 473,358 2.5824 -3.27%
2007-08-14 0 3.360 3.360 3.380 3.150 3.450 1,108,000 3,715,290 3.3531 2.669 2.669 2.685 2.502 2.740 1,394,896 2.6635 6.33%
2007-08-13 0 3.160 3.150 3.160 3.060 3.300 769,000 2,427,160 3.1563 2.510 2.502 2.510 2.431 2.621 968,118 2.5071 -5.39%
2007-08-10 0 3.340 3.280 3.350 3.000 3.340 558,000 1,784,570 3.1982 2.653 2.605 2.661 2.383 2.653 702,484 2.5404 -3.19%
2007-08-09 0 3.450 3.450 3.460 3.370 3.510 910,000 3,123,110 3.4320 2.740 2.740 2.748 2.677 2.788 1,145,628 2.7261 -1.43%
2007-08-08 0 3.500 3.420 3.510 3.300 3.510 1,447,000 4,935,290 3.4107 2.780 2.717 2.788 2.621 2.788 1,821,674 2.7092 -0.28%
2007-08-07 0 3.510 3.510 3.550 3.500 3.670 1,442,000 5,094,050 3.5326 2.788 2.788 2.820 2.780 2.915 1,815,379 2.8061 -3.04%
2007-08-06 0 3.620 3.620 3.630 3.600 3.720 1,441,000 5,218,630 3.6215 2.875 2.875 2.883 2.860 2.955 1,814,120 2.8767 -3.47%
2007-08-03 0 3.750 3.750 3.760 3.720 3.790 1,077,000 4,037,600 3.7489 2.979 2.979 2.987 2.955 3.010 1,355,869 2.9779 0.00%
2007-08-02 0 3.750 3.740 3.760 3.690 3.800 1,265,000 4,734,150 3.7424 2.979 2.971 2.987 2.931 3.018 1,592,548 2.9727 -1.32%
2007-08-01 0 3.800 3.770 3.810 3.740 3.800 1,681,000 6,341,770 3.7726 3.018 2.995 3.026 2.971 3.018 2,116,264 2.9967 -1.30%
2007-07-31 0 3.850 3.840 3.850 3.720 3.870 1,323,000 5,026,960 3.7997 3.058 3.050 3.058 2.955 3.074 1,665,566 3.0182 2.94%
2007-07-30 0 3.740 3.740 3.750 3.680 3.750 1,043,000 3,896,650 3.7360 2.971 2.971 2.979 2.923 2.979 1,313,066 2.9676 -0.27%
2007-07-27 0 3.750 3.740 3.750 3.730 3.850 2,962,000 11,208,940 3.7842 2.979 2.971 2.979 2.963 3.058 3,728,955 3.0059 -3.10%
2007-07-26 0 3.870 3.870 3.880 3.840 3.900 4,208,000 16,281,860 3.8693 3.074 3.074 3.082 3.050 3.098 5,297,584 3.0735 -0.26%
2007-07-25 0 3.880 3.880 3.890 3.850 3.880 1,526,000 5,898,250 3.8652 3.082 3.082 3.090 3.058 3.082 1,921,129 3.0702 0.00%
2007-07-24 0 3.880 3.870 3.880 3.840 3.920 2,163,000 8,374,190 3.8716 3.082 3.074 3.082 3.050 3.114 2,723,069 3.0753 -0.51%
2007-07-23 0 3.900 3.900 3.910 3.860 3.970 977,000 3,811,290 3.9010 3.098 3.098 3.106 3.066 3.153 1,229,976 3.0987 -1.27%
2007-07-20 0 3.950 3.950 3.960 3.880 3.980 3,184,000 12,542,290 3.9392 3.138 3.138 3.146 3.082 3.161 4,008,438 3.1290 1.54%
2007-07-19 0 3.890 3.890 3.900 3.850 3.920 1,195,000 4,630,560 3.8749 3.090 3.090 3.098 3.058 3.114 1,504,423 3.0780 0.52%
2007-07-18 0 3.870 3.870 3.880 3.860 3.930 1,706,000 6,621,480 3.8813 3.074 3.074 3.082 3.066 3.122 2,147,737 3.0830 0.00%
2007-07-17 0 3.870 3.870 3.900 3.860 3.980 1,186,000 4,619,480 3.8950 3.074 3.074 3.098 3.066 3.161 1,493,093 3.0939 -2.03%
2007-07-16 0 3.950 3.920 3.950 3.830 3.990 1,631,000 6,385,160 3.9149 3.138 3.114 3.138 3.042 3.169 2,053,317 3.1097 0.51%
2007-07-13 0 3.930 3.910 3.930 3.900 4.000 2,796,000 10,996,540 3.9330 3.122 3.106 3.122 3.098 3.177 3,519,972 3.1240 -1.26%
2007-07-12 0 3.980 3.980 4.000 3.980 4.100 6,303,000 25,483,110 4.0430 3.161 3.161 3.177 3.161 3.257 7,935,045 3.2115 -1.24%
2007-07-11 0 4.030 4.030 4.040 3.790 4.040 13,494,000 53,725,600 3.9814 3.201 3.201 3.209 3.010 3.209 16,988,021 3.1626 5.22%
2007-07-10 0 3.830 3.820 3.840 3.770 3.850 2,082,000 7,921,270 3.8046 3.042 3.034 3.050 2.995 3.058 2,621,095 3.0221 0.26%
2007-07-09 0 3.820 3.810 3.820 3.770 3.950 4,680,000 17,953,920 3.8363 3.034 3.026 3.034 2.995 3.138 5,891,799 3.0473 -2.05%
2007-07-06 0 3.900 3.900 3.920 3.720 3.900 5,090,702 19,343,277 3.7997 3.098 3.098 3.114 2.955 3.098 6,408,845 3.0182 2.63%
2007-07-05 0 3.800 3.760 3.800 3.680 3.860 12,616,000 47,068,330 3.7308 3.018 2.987 3.018 2.923 3.066 15,882,679 2.9635 -1.04%
2007-07-04 0 3.840 3.840 3.850 3.830 4.000 1,756,000 6,847,400 3.8994 3.050 3.050 3.058 3.042 3.177 2,210,684 3.0974 -1.54%
2007-07-03 0 3.900 3.900 3.910 3.850 3.990 2,610,000 10,181,230 3.9009 3.098 3.098 3.106 3.058 3.169 3,285,811 3.0985 -0.51%
2007-06-29 0 3.920 3.920 3.930 3.900 3.960 2,826,000 11,096,000 3.9264 3.114 3.114 3.122 3.098 3.146 3,557,740 3.1188 -1.51%
2007-06-28 0 3.980 3.980 3.990 3.950 4.020 9,813,000 39,156,000 3.9902 3.161 3.161 3.169 3.138 3.193 12,353,895 3.1695 1.27%
2007-06-27 0 3.930 3.920 3.940 3.900 3.990 2,101,000 8,270,340 3.9364 3.122 3.114 3.130 3.098 3.169 2,645,015 3.1268 -1.01%
2007-06-26 0 3.970 3.970 3.980 3.920 4.120 2,682,000 10,677,510 3.9812 3.153 3.153 3.161 3.114 3.273 3,376,454 3.1623 -1.49%
2007-06-25 0 4.030 4.040 4.050 3.820 4.130 11,424,000 45,941,930 4.0215 3.201 3.209 3.217 3.034 3.281 14,382,033 3.1944 5.22%
2007-06-22 0 3.830 3.820 3.830 3.820 3.900 8,675,618 33,301,719 3.8385 3.042 3.034 3.042 3.034 3.098 10,922,009 3.0490 -1.79%
2007-06-21 0 3.900 3.890 3.900 3.890 3.980 4,177,382 16,370,440 3.9188 3.098 3.090 3.098 3.090 3.161 5,259,038 3.1128 -0.76%
2007-06-20 0 3.930 3.930 3.940 3.850 4.030 12,365,000 48,519,760 3.9240 3.122 3.122 3.130 3.058 3.201 15,566,688 3.1169 -1.75%
2007-06-18 0 4.000 3.990 4.010 3.940 4.080 28,025,000 113,216,956 4.0399 3.177 3.169 3.185 3.130 3.241 35,281,554 3.2090 -0.50%
2007-06-15 0 4.020 4.010 4.030 3.940 4.220 124,203,000 509,064,900 4.0987 3.193 3.185 3.201 3.130 3.352 156,363,065 3.2557

Webb-site Database - Powered By Linux Group

Back to top