NetDragon Websoft Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08288  2007-11-02  2008-06-23  2008-06-24
HK Main 00777  2008-06-24    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 9.900 9.900 9.920 9.710 9.940 1,698,000 16,741,055 9.8593 9.900 9.900 9.920 9.710 9.940 1,698,000 9.8593 0.61%
2026-02-02 0 9.840 9.820 9.850 9.640 10.06 4,549,000 44,418,832 9.7645 9.840 9.820 9.850 9.640 10.06 4,549,000 9.7645 -2.09%
2026-01-30 0 10.05 10.03 10.05 10.01 10.20 3,137,000 31,669,359 10.095 10.05 10.03 10.05 10.01 10.20 3,137,000 10.095 -1.57%
2026-01-29 0 10.21 10.21 10.22 10.12 10.35 1,901,500 19,457,994 10.233 10.21 10.21 10.22 10.12 10.35 1,901,500 10.233 -0.39%
2026-01-28 0 10.25 10.24 10.25 10.18 10.28 1,719,500 17,622,623 10.249 10.25 10.24 10.25 10.18 10.28 1,719,500 10.249 0.69%
2026-01-27 0 10.18 10.17 10.18 10.16 10.33 2,309,500 23,576,500 10.209 10.18 10.17 10.18 10.16 10.33 2,309,500 10.208 -0.68%
2026-01-26 0 10.25 10.24 10.25 10.18 10.44 2,051,000 20,987,430 10.233 10.25 10.24 10.25 10.18 10.44 2,051,000 10.233 -1.06%
2026-01-23 0 10.36 10.36 10.40 10.34 10.53 3,228,500 33,563,407 10.396 10.36 10.36 10.40 10.34 10.53 3,228,500 10.396 -0.77%
2026-01-22 0 10.44 10.43 10.44 10.37 10.56 2,947,000 30,837,710 10.464 10.44 10.43 10.44 10.37 10.56 2,947,000 10.464 0.68%
2026-01-21 0 10.37 10.37 10.38 10.22 10.43 2,529,000 26,183,285 10.353 10.37 10.37 10.38 10.22 10.43 2,529,000 10.353 0.39%
2026-01-20 0 10.33 10.31 10.33 10.21 10.38 1,827,000 18,856,105 10.321 10.33 10.31 10.33 10.21 10.38 1,827,000 10.321 0.68%
2026-01-19 0 10.26 10.25 10.26 10.22 10.71 5,503,000 56,949,232 10.349 10.26 10.25 10.26 10.22 10.71 5,503,000 10.349 -5.00%
2026-01-16 0 10.80 10.79 10.80 10.75 11.17 2,967,200 32,106,966 10.821 10.80 10.79 10.80 10.75 11.17 2,967,200 10.821 -1.73%
2026-01-15 0 10.99 10.98 10.99 10.89 11.74 8,618,000 96,327,642 11.178 10.99 10.98 10.99 10.89 11.74 8,618,000 11.177 -6.15%
2026-01-14 0 11.71 11.70 11.71 10.88 12.08 16,980,000 198,449,282 11.687 11.71 11.70 11.71 10.88 12.08 16,980,000 11.687 7.43%
2026-01-13 0 10.90 10.90 10.92 10.75 11.06 3,691,174 40,121,178 10.870 10.90 10.90 10.92 10.75 11.06 3,691,174 10.869 4.21%
2026-01-09 0 10.46 10.44 10.46 10.33 10.53 1,883,500 19,599,721 10.406 10.46 10.44 10.46 10.33 10.53 1,883,500 10.406 -0.38%
2026-01-08 0 10.50 10.50 10.53 10.40 10.74 2,221,500 23,302,227 10.489 10.50 10.50 10.53 10.40 10.74 2,221,500 10.489 -1.59%
2026-01-07 0 10.67 10.67 10.69 10.56 10.72 1,375,839 14,620,422 10.627 10.67 10.67 10.69 10.56 10.72 1,375,839 10.627 -0.28%
2026-01-06 0 10.70 10.70 10.72 10.57 10.79 2,487,000 26,563,435 10.681 10.70 10.70 10.72 10.57 10.79 2,487,000 10.681 1.81%
2026-01-05 0 10.51 10.50 10.51 10.46 10.69 2,026,500 21,350,260 10.536 10.51 10.50 10.51 10.46 10.69 2,026,500 10.536 0.57%
2025-12-31 0 10.45 10.41 10.45 10.21 10.55 1,707,500 17,774,010 10.409 10.45 10.41 10.45 10.21 10.55 1,707,500 10.409 1.26%
2025-12-30 0 10.32 10.31 10.32 10.24 10.46 2,706,661 27,960,040 10.330 10.32 10.31 10.32 10.24 10.46 2,706,661 10.330 0.58%
2025-12-29 0 10.26 10.25 10.26 10.23 10.57 3,474,600 36,048,263 10.375 10.26 10.25 10.26 10.23 10.57 3,474,600 10.375 -1.25%
2025-12-24 0 10.39 10.38 10.39 10.35 10.48 951,073 9,895,911 10.405 10.39 10.38 10.39 10.35 10.48 951,073 10.405 -0.86%
2025-12-23 0 10.48 10.48 10.51 10.39 10.65 2,502,000 26,190,452 10.468 10.48 10.48 10.51 10.39 10.65 2,502,000 10.468 -1.23%
2025-12-22 0 10.61 10.60 10.61 10.51 10.75 1,861,200 19,686,479 10.577 10.61 10.60 10.61 10.51 10.75 1,861,200 10.577 -0.47%
2025-12-19 0 10.66 10.64 10.66 10.54 10.74 1,498,500 15,951,440 10.645 10.66 10.64 10.66 10.54 10.74 1,498,500 10.645 1.04%
2025-12-18 0 10.55 10.53 10.55 10.50 10.64 1,603,500 16,939,395 10.564 10.55 10.53 10.55 10.50 10.64 1,603,500 10.564 -0.66%
2025-12-17 0 10.62 10.60 10.62 10.47 10.80 1,824,500 19,290,855 10.573 10.62 10.60 10.62 10.47 10.80 1,824,500 10.573 0.28%
2025-12-16 0 10.59 10.58 10.59 10.54 10.89 1,096,500 11,607,817 10.586 10.59 10.58 10.59 10.54 10.89 1,096,500 10.586 -2.58%
2025-12-15 0 10.87 10.81 10.87 10.80 10.92 583,000 6,332,325 10.862 10.87 10.81 10.87 10.80 10.92 583,000 10.862 -0.37%
2025-12-12 0 10.91 10.91 10.92 10.71 10.91 899,100 9,756,630 10.852 10.91 10.91 10.92 10.71 10.91 899,100 10.852 1.68%
2025-12-11 0 10.73 10.71 10.73 10.69 10.88 1,314,176 14,126,305 10.749 10.73 10.71 10.73 10.69 10.88 1,314,176 10.749 -0.74%
2025-12-10 0 10.81 10.80 10.81 10.72 10.90 1,208,500 13,038,485 10.789 10.81 10.80 10.81 10.72 10.90 1,208,500 10.789 -1.01%
2025-12-09 0 10.92 10.91 10.92 10.80 11.15 1,846,000 20,162,367 10.922 10.92 10.91 10.92 10.80 11.15 1,846,000 10.922 -1.62%
2025-12-08 0 11.10 11.09 11.10 11.00 11.17 1,374,500 15,218,455 11.072 11.10 11.09 11.10 11.00 11.17 1,374,500 11.072 -0.63%
2025-12-05 0 11.17 11.15 11.17 11.04 11.19 741,000 8,248,208 11.131 11.17 11.15 11.17 11.04 11.19 741,000 11.131 0.36%
2025-12-04 0 11.13 11.13 11.14 11.13 11.28 701,000 7,842,340 11.187 11.13 11.13 11.14 11.13 11.28 701,000 11.187 -0.45%
2025-12-03 0 11.18 11.17 11.18 11.14 11.37 787,000 8,804,517 11.187 11.18 11.17 11.18 11.14 11.37 787,000 11.187 -1.50%
2025-12-02 0 11.35 11.35 11.36 11.11 11.44 1,421,000 16,093,215 11.325 11.35 11.35 11.36 11.11 11.44 1,421,000 11.325 0.71%
2025-12-01 0 11.27 11.23 11.27 11.15 11.36 1,657,000 18,646,386 11.253 11.27 11.23 11.27 11.15 11.36 1,657,000 11.253 -0.62%
2025-11-28 0 11.34 11.33 11.34 11.26 11.69 841,500 9,524,380 11.318 11.34 11.33 11.34 11.26 11.69 841,500 11.318 -0.61%
2025-11-27 0 11.41 11.41 11.42 11.39 11.63 2,174,500 25,053,415 11.522 11.41 11.41 11.42 11.39 11.63 2,174,500 11.521 -0.35%
2025-11-26 0 11.45 11.45 11.49 11.45 11.88 1,891,500 21,902,645 11.580 11.45 11.45 11.49 11.45 11.88 1,891,500 11.580 -2.64%
2025-11-25 0 11.76 11.74 11.77 11.30 11.78 2,126,921 24,736,650 11.630 11.76 11.74 11.77 11.30 11.78 2,126,921 11.630 3.43%
2025-11-24 0 11.37 11.35 11.37 11.00 11.39 2,111,000 23,699,715 11.227 11.37 11.35 11.37 11.00 11.39 2,111,000 11.227 3.74%
2025-11-21 0 10.96 10.91 10.96 10.88 11.08 2,456,235 26,915,267 10.958 10.96 10.91 10.96 10.88 11.08 2,456,235 10.958 -1.79%
2025-11-20 0 11.16 11.15 11.16 11.06 11.40 1,644,735 18,358,378 11.162 11.16 11.15 11.16 11.06 11.40 1,644,735 11.162 -0.80%
2025-11-19 0 11.25 11.22 11.25 11.06 11.32 1,451,522 16,229,310 11.181 11.25 11.22 11.25 11.06 11.32 1,451,522 11.181 1.08%
2025-11-18 0 11.13 11.11 11.13 11.07 11.30 1,952,660 21,801,998 11.165 11.13 11.11 11.13 11.07 11.30 1,952,660 11.165 -2.11%
2025-11-17 0 11.37 11.35 11.37 11.25 11.55 3,223,500 36,553,320 11.340 11.37 11.35 11.37 11.25 11.55 3,223,500 11.340 -0.96%
2025-11-14 0 11.48 11.48 11.49 11.44 11.80 3,295,500 37,925,557 11.508 11.48 11.48 11.49 11.44 11.80 3,295,500 11.508 -3.20%
2025-11-13 0 11.86 11.83 11.86 11.66 11.97 2,746,500 32,305,084 11.762 11.86 11.83 11.86 11.66 11.97 2,746,500 11.762 -0.67%
2025-11-12 0 11.94 11.92 11.94 11.79 11.95 1,205,500 14,339,955 11.895 11.94 11.92 11.94 11.79 11.95 1,205,500 11.895 0.51%
2025-11-11 0 11.88 11.88 11.91 11.75 11.99 2,115,160 25,057,926 11.847 11.88 11.88 11.91 11.75 11.99 2,115,160 11.847 0.08%
2025-11-10 0 11.87 11.85 11.87 11.77 12.02 2,357,000 27,985,799 11.874 11.87 11.85 11.87 11.77 12.02 2,357,000 11.873 -0.25%
2025-11-07 0 11.90 11.88 11.90 11.71 11.94 2,638,000 31,292,860 11.862 11.90 11.88 11.90 11.71 11.94 2,638,000 11.862 0.17%
2025-11-06 0 11.88 11.87 11.88 11.71 11.96 3,329,500 39,325,780 11.811 11.88 11.87 11.88 11.71 11.96 3,329,500 11.811 -0.17%
2025-11-05 0 11.90 11.87 11.90 11.80 12.05 2,384,500 28,440,471 11.927 11.90 11.87 11.90 11.80 12.05 2,384,500 11.927 -2.14%
2025-11-04 0 12.16 12.16 12.17 12.08 12.30 1,795,840 21,850,642 12.167 12.16 12.16 12.17 12.08 12.30 1,795,840 12.167 -0.57%
2025-11-03 0 12.23 12.20 12.23 12.03 12.31 3,102,500 37,739,652 12.164 12.23 12.20 12.23 12.03 12.31 3,102,500 12.164 0.74%
2025-10-31 0 12.14 12.14 12.16 12.14 12.59 3,321,500 40,696,081 12.252 12.14 12.14 12.16 12.14 12.59 3,321,500 12.252 -3.57%
2025-10-30 0 12.59 12.56 12.59 12.48 12.89 2,919,000 36,947,380 12.658 12.59 12.56 12.59 12.48 12.89 2,919,000 12.658 -0.32%
2025-10-28 0 12.63 12.63 12.66 12.51 12.94 2,525,537 32,041,313 12.687 12.63 12.63 12.66 12.51 12.94 2,525,537 12.687 -1.94%
2025-10-27 0 12.88 12.87 12.88 12.72 13.01 3,197,000 40,982,370 12.819 12.88 12.87 12.88 12.72 13.01 3,197,000 12.819 -0.31%
2025-10-24 0 12.92 12.90 12.92 12.72 13.15 4,069,500 52,663,065 12.941 12.92 12.90 12.92 12.72 13.15 4,069,500 12.941 1.73%
2025-10-23 0 12.70 12.70 12.71 12.35 13.00 9,230,500 117,775,467 12.759 12.70 12.70 12.71 12.35 13.00 9,230,500 12.759 2.75%
2025-10-22 0 12.36 12.36 12.37 12.22 12.50 1,673,600 20,705,791 12.372 12.36 12.36 12.37 12.22 12.50 1,673,600 12.372 -0.80%
2025-10-21 0 12.46 12.46 12.47 12.39 12.84 4,194,500 52,739,905 12.574 12.46 12.46 12.47 12.39 12.84 4,194,500 12.574 0.56%
2025-10-20 0 12.39 12.33 12.39 12.18 12.49 2,579,000 31,890,220 12.365 12.39 12.33 12.39 12.18 12.49 2,579,000 12.365 1.56%
2025-10-17 0 12.20 12.20 12.21 12.07 12.68 4,445,600 54,903,649 12.350 12.20 12.20 12.21 12.07 12.68 4,445,600 12.350 -4.01%
2025-10-16 0 12.71 12.70 12.71 12.52 13.00 3,789,622 48,100,965 12.693 12.71 12.70 12.71 12.52 13.00 3,789,622 12.693 -1.47%
2025-10-15 0 12.90 12.89 12.90 12.64 13.06 5,583,122 71,823,572 12.864 12.90 12.89 12.90 12.64 13.06 5,583,122 12.864 1.74%
2025-10-14 0 12.68 12.66 12.68 12.60 13.29 4,591,000 59,000,722 12.851 12.68 12.66 12.68 12.60 13.29 4,591,000 12.851 -2.31%
2025-10-13 0 12.98 12.96 12.98 12.76 13.38 10,967,300 142,785,317 13.019 12.98 12.96 12.98 12.76 13.38 10,967,300 13.019 -5.19%
2025-10-10 0 13.69 13.68 13.69 13.41 14.02 9,852,500 134,979,623 13.700 13.69 13.68 13.69 13.41 14.02 9,852,500 13.700 -2.49%
2025-10-09 0 14.04 14.03 14.04 13.40 15.10 15,417,000 215,580,845 13.983 14.04 14.03 14.04 13.40 15.10 15,417,000 13.983 -2.23%
2025-10-08 0 14.36 14.33 14.36 13.78 14.36 2,929,500 41,323,885 14.106 14.36 14.33 14.36 13.78 14.36 2,929,500 14.106 1.84%
2025-10-06 0 14.10 14.10 14.12 13.91 14.21 2,292,000 32,288,320 14.087 14.10 14.10 14.12 13.91 14.21 2,292,000 14.087 0.21%
2025-10-03 0 14.07 14.06 14.07 13.98 14.52 3,285,000 46,387,784 14.121 14.07 14.06 14.07 13.98 14.52 3,285,000 14.121 -3.17%
2025-10-02 0 14.53 14.51 14.53 14.40 15.40 6,352,987 93,259,694 14.680 14.53 14.51 14.53 14.40 15.40 6,352,987 14.680 -6.14%
2025-09-30 0 15.48 15.44 15.48 15.24 16.00 18,277,078 284,577,835 15.570 15.48 15.44 15.48 15.24 16.00 18,277,078 15.570 -4.39%
2025-09-29 0 16.19 16.19 16.22 14.84 16.80 50,331,040 797,104,648 15.837 16.19 16.19 16.22 14.84 16.80 50,331,040 15.837 10.44%
2025-09-26 0 14.66 14.66 14.68 12.81 15.39 69,258,000 1,004,980,389 14.511 14.66 14.66 14.68 12.81 15.39 69,258,000 14.511 16.35%
2025-09-25 0 12.60 12.60 12.62 12.19 13.15 11,430,000 145,494,692 12.729 12.60 12.60 12.62 12.19 13.15 11,430,000 12.729 1.04%
2025-09-24 0 12.47 12.46 12.47 11.69 13.56 24,603,000 310,782,110 12.632 12.47 12.46 12.47 11.69 13.56 24,603,000 12.632 5.59%
2025-09-23 0 11.81 11.80 11.81 11.55 11.99 2,248,500 26,403,205 11.743 11.81 11.80 11.81 11.55 11.99 2,248,500 11.743 -0.34%
2025-09-22 0 11.85 11.84 11.85 11.57 11.86 2,534,000 29,762,815 11.745 11.85 11.84 11.85 11.57 11.86 2,534,000 11.745 1.20%
2025-09-19 0 11.71 11.67 11.71 11.53 11.90 1,921,226 22,425,853 11.673 11.71 11.67 11.71 11.53 11.90 1,921,226 11.673 -1.60%
2025-09-18 0 11.90 11.89 11.90 11.71 12.30 4,512,518 54,208,048 12.013 11.90 11.89 11.90 11.71 12.30 4,512,518 12.013 0.59%
2025-09-17 0 11.83 11.80 11.83 11.46 11.85 2,825,100 32,974,663 11.672 11.83 11.80 11.83 11.46 11.85 2,825,100 11.672 1.55%
2025-09-16 0 11.65 11.64 11.65 11.50 11.98 2,767,187 32,243,728 11.652 11.65 11.64 11.65 11.50 11.98 2,767,187 11.652 -2.35%
2025-09-15 0 11.93 11.91 11.93 11.19 11.93 4,647,800 54,318,536 11.687 11.93 11.91 11.93 11.19 11.93 4,647,800 11.687 5.39%
2025-09-12 0 11.32 11.31 11.32 11.08 11.35 2,350,000 26,423,401 11.244 11.32 11.31 11.32 11.08 11.35 2,350,000 11.244 2.35%
2025-09-11 0 11.06 11.05 11.06 10.74 11.10 2,086,320 22,910,127 10.981 11.06 11.05 11.06 10.74 11.10 2,086,320 10.981 2.50%
2025-09-10 0 10.79 10.78 10.79 10.65 10.86 1,731,500 18,609,045 10.747 10.79 10.78 10.79 10.65 10.86 1,731,500 10.747 1.41%
2025-09-09 0 11.14 11.12 11.14 10.99 11.33 3,441,500 38,496,499 11.186 10.64 10.62 10.64 10.50 10.82 3,603,225 10.684 0.54%
2025-09-08 0 11.08 11.07 11.08 10.87 11.20 8,169,608 90,072,728 11.025 10.58 10.57 10.58 10.38 10.70 8,553,518 10.530 -1.07%
2025-09-05 0 11.20 11.20 11.21 10.57 11.20 8,032,855 87,525,271 10.896 10.70 10.70 10.71 10.10 10.70 8,410,339 10.407 5.66%
2025-09-04 0 10.60 10.59 10.60 10.57 10.77 3,018,264 32,082,576 10.630 10.12 10.11 10.12 10.10 10.29 3,160,100 10.152 0.00%
2025-09-03 0 10.60 10.60 10.62 10.56 10.78 3,034,000 32,260,967 10.633 10.12 10.12 10.14 10.09 10.30 3,176,575 10.156 0.09%
2025-09-02 0 10.59 10.58 10.59 10.50 10.70 2,050,000 21,705,355 10.588 10.11 10.11 10.11 10.03 10.22 2,146,335 10.113 -0.84%
2025-09-01 0 10.68 10.65 10.68 10.50 10.79 3,819,300 40,712,634 10.660 10.20 10.17 10.20 10.03 10.31 3,998,778 10.181 2.50%
2025-08-29 0 10.42 10.42 10.43 10.34 10.90 12,341,500 129,826,685 10.520 9.952 9.952 9.962 9.876 10.41 12,921,458 10.047 -10.86%
2025-08-28 0 11.69 11.65 11.69 11.46 11.87 2,544,000 29,612,477 11.640 11.17 11.13 11.17 10.95 11.34 2,663,549 11.118 -2.26%
2025-08-27 0 11.96 11.90 11.96 11.82 12.25 2,613,235 31,376,332 12.007 11.42 11.37 11.42 11.29 11.70 2,736,037 11.468 -0.58%
2025-08-26 0 12.03 12.02 12.03 11.82 12.22 2,676,924 32,314,876 12.072 11.49 11.48 11.49 11.29 11.67 2,802,719 11.530 0.84%
2025-08-25 0 11.93 11.93 11.94 11.86 12.12 3,374,000 40,364,155 11.963 11.39 11.39 11.40 11.33 11.58 3,532,553 11.426 0.08%
2025-08-22 0 11.92 11.90 11.92 11.77 12.00 1,888,400 22,467,206 11.898 11.38 11.37 11.38 11.24 11.46 1,977,141 11.363 0.76%
2025-08-21 0 11.83 11.80 11.83 11.71 11.97 1,941,964 22,914,799 11.800 11.30 11.27 11.30 11.18 11.43 2,033,222 11.270 -0.59%
2025-08-20 0 11.90 11.90 11.91 11.70 12.35 3,056,500 36,504,240 11.943 11.37 11.37 11.38 11.17 11.80 3,200,133 11.407 -4.26%
2025-08-19 0 12.43 12.42 12.43 12.36 12.88 3,691,800 46,396,560 12.568 11.87 11.86 11.87 11.81 12.30 3,865,287 12.003 -3.64%
2025-08-18 0 12.90 12.88 12.90 11.55 13.30 15,697,349 200,735,435 12.788 12.32 12.30 12.32 11.03 12.70 16,435,006 12.214 11.11%
2025-08-15 0 11.61 11.59 11.61 11.31 11.75 1,358,512 15,743,302 11.589 11.09 11.07 11.09 10.80 11.22 1,422,352 11.069 0.00%
2025-08-14 0 11.61 11.59 11.61 11.49 11.92 3,688,500 43,075,459 11.678 11.09 11.07 11.09 10.97 11.38 3,861,832 11.154 1.13%
2025-08-13 0 11.48 11.48 11.49 11.24 11.50 2,569,879 29,353,160 11.422 10.96 10.96 10.97 10.74 10.98 2,690,644 10.909 2.32%
2025-08-12 0 11.22 11.19 11.22 11.13 11.29 859,488 9,615,103 11.187 10.72 10.69 10.72 10.63 10.78 899,877 10.685 -0.53%
2025-08-11 0 11.28 11.25 11.28 11.09 11.30 1,153,500 12,942,076 11.220 10.77 10.75 10.77 10.59 10.79 1,207,706 10.716 0.71%
2025-08-08 0 11.20 11.16 11.20 11.05 11.30 1,164,000 12,977,300 11.149 10.70 10.66 10.70 10.55 10.79 1,218,699 10.648 -0.97%
2025-08-07 0 11.31 11.31 11.32 10.94 11.43 2,804,090 31,419,165 11.205 10.80 10.80 10.81 10.45 10.92 2,935,861 10.702 2.63%
2025-08-06 0 11.02 11.01 11.02 10.91 11.08 1,200,403 13,184,846 10.984 10.53 10.52 10.53 10.42 10.58 1,256,813 10.491 -0.45%
2025-08-05 0 11.07 11.06 11.07 10.71 11.21 2,554,500 28,188,932 11.035 10.57 10.56 10.57 10.23 10.71 2,674,542 10.540 3.46%
2025-08-04 0 10.70 10.67 10.70 10.53 10.70 1,278,674 13,611,199 10.645 10.22 10.19 10.22 10.06 10.22 1,338,762 10.167 0.38%
2025-08-01 0 10.66 10.62 10.66 10.60 10.86 1,545,000 16,524,680 10.696 10.18 10.14 10.18 10.12 10.37 1,617,603 10.216 -1.84%
2025-07-31 0 10.86 10.80 10.86 10.78 10.94 1,730,675 18,773,540 10.848 10.37 10.32 10.37 10.30 10.45 1,812,004 10.361 0.00%
2025-07-30 0 10.86 10.86 10.88 10.80 11.06 1,194,000 13,040,690 10.922 10.37 10.37 10.39 10.32 10.56 1,250,109 10.432 -1.27%
2025-07-29 0 11.00 10.98 11.00 10.84 11.10 1,687,500 18,399,980 10.904 10.51 10.49 10.51 10.35 10.60 1,766,800 10.414 -0.18%
2025-07-28 0 11.02 11.00 11.02 10.96 11.12 1,095,275 12,057,565 11.009 10.53 10.51 10.53 10.47 10.62 1,146,745 10.515 -0.54%
2025-07-25 0 11.08 11.02 11.08 10.96 11.30 2,119,500 23,400,413 11.041 10.58 10.53 10.58 10.47 10.79 2,219,101 10.545 -1.42%
2025-07-24 0 11.24 11.24 11.26 11.04 11.24 1,638,980 18,283,105 11.155 10.74 10.74 10.75 10.54 10.74 1,716,000 10.654 0.90%
2025-07-23 0 11.14 11.12 11.14 11.06 11.20 1,435,844 15,956,244 11.113 10.64 10.62 10.64 10.56 10.70 1,503,318 10.614 0.91%
2025-07-22 0 11.04 11.04 11.06 11.04 11.16 1,888,899 20,911,162 11.071 10.54 10.54 10.56 10.54 10.66 1,977,663 10.574 -1.08%
2025-07-21 0 11.16 11.14 11.16 11.06 11.34 1,805,500 20,157,420 11.165 10.66 10.64 10.66 10.56 10.83 1,890,345 10.663 -0.89%
2025-07-18 0 11.26 11.26 11.28 11.18 11.44 1,760,271 19,863,096 11.284 10.75 10.75 10.77 10.68 10.93 1,842,991 10.778 0.18%
2025-07-17 0 11.24 11.20 11.24 11.08 11.36 2,362,788 26,539,761 11.232 10.74 10.70 10.74 10.58 10.85 2,473,821 10.728 0.54%
2025-07-16 0 11.18 11.18 11.22 11.10 11.34 2,365,643 26,561,091 11.228 10.68 10.68 10.72 10.60 10.83 2,476,810 10.724 0.18%
2025-07-15 0 11.16 11.10 11.16 10.90 11.22 3,279,000 36,221,400 11.047 10.66 10.60 10.66 10.41 10.72 3,433,088 10.551 0.90%
2025-07-14 0 11.06 11.06 11.08 10.84 11.18 2,938,529 32,197,966 10.957 10.56 10.56 10.58 10.35 10.68 3,076,618 10.465 0.18%
2025-07-11 0 11.04 11.04 11.06 10.94 11.26 4,388,126 48,687,720 11.095 10.54 10.54 10.56 10.45 10.75 4,594,335 10.597 0.55%
2025-07-10 0 10.98 10.96 10.98 10.90 11.32 5,768,500 63,778,837 11.056 10.49 10.47 10.49 10.41 10.81 6,039,576 10.560 -1.08%
2025-07-09 0 11.10 11.08 11.10 10.70 11.62 25,518,500 284,639,339 11.154 10.60 10.58 10.60 10.22 11.10 26,717,678 10.654 2.97%
2025-07-08 0 10.78 10.76 10.78 10.42 10.80 3,644,092 39,033,366 10.711 10.30 10.28 10.30 9.952 10.32 3,815,337 10.231 3.45%
2025-07-07 0 10.42 10.38 10.42 10.22 10.44 2,053,500 21,256,170 10.351 9.952 9.914 9.952 9.761 9.971 2,149,999 9.8866 -0.19%
2025-07-04 0 10.44 10.40 10.44 10.30 10.56 2,837,500 29,539,700 10.411 9.971 9.933 9.971 9.838 10.09 2,970,841 9.9432 -0.57%
2025-07-03 0 10.50 10.50 10.52 10.38 10.68 3,412,450 35,809,068 10.494 10.03 10.03 10.05 9.914 10.20 3,572,809 10.023 -1.87%
2025-07-02 0 10.70 10.68 10.70 10.60 10.92 2,968,500 31,804,455 10.714 10.22 10.20 10.22 10.12 10.43 3,107,997 10.233 -0.37%
2025-06-30 0 10.74 10.74 10.76 10.48 11.16 6,638,000 71,980,735 10.844 10.26 10.26 10.28 10.01 10.66 6,949,936 10.357 1.51%
2025-06-27 0 10.58 10.56 10.58 10.48 10.78 2,728,296 28,818,934 10.563 10.11 10.09 10.11 10.01 10.30 2,856,505 10.089 -0.19%
2025-06-26 0 10.60 10.60 10.62 10.38 10.84 5,230,813 55,686,296 10.646 10.12 10.12 10.14 9.914 10.35 5,476,622 10.168 0.19%
2025-06-25 0 10.58 10.56 10.58 10.46 10.78 5,052,500 53,371,485 10.563 10.11 10.09 10.11 9.991 10.30 5,289,930 10.089 -0.94%
2025-06-24 0 10.68 10.66 10.68 10.08 10.70 7,848,500 82,443,040 10.504 10.20 10.18 10.20 9.628 10.22 8,217,320 10.033 6.59%
2025-06-23 0 10.02 10.00 10.02 9.850 10.10 2,714,000 27,031,760 9.9601 9.570 9.551 9.570 9.408 9.647 2,841,538 9.5131 -0.79%
2025-06-20 0 10.10 10.08 10.10 9.930 10.52 8,292,145 83,845,834 10.112 9.647 9.628 9.647 9.484 10.05 8,681,813 9.6576 -0.98%
2025-06-19 0 10.20 10.20 10.22 10.16 10.62 6,296,000 64,745,400 10.284 9.742 9.742 9.761 9.704 10.14 6,591,865 9.8220 -2.11%
2025-06-18 0 10.42 10.40 10.42 10.20 10.76 8,531,902 88,994,997 10.431 9.952 9.933 9.952 9.742 10.28 8,932,837 9.9627 0.58%
2025-06-17 0 10.36 10.36 10.38 10.14 10.92 11,895,500 124,667,560 10.480 9.895 9.895 9.914 9.685 10.43 12,454,499 10.010 -0.77%
2025-06-16 0 10.44 10.44 10.48 10.04 11.02 19,075,000 202,258,655 10.603 9.971 9.971 10.01 9.589 10.53 19,971,382 10.127 -0.95%
2025-06-13 0 10.54 10.42 10.54 9.980 10.54 15,185,830 155,732,916 10.255 10.07 9.952 10.07 9.532 10.07 15,899,450 9.7949 3.94%
2025-06-12 0 10.14 10.10 10.14 9.870 10.44 11,799,843 119,522,591 10.129 9.685 9.647 9.685 9.427 9.971 12,354,347 9.6745 2.01%
2025-06-11 0 9.940 9.920 9.940 9.410 10.06 9,694,729 94,591,696 9.7570 9.494 9.475 9.494 8.988 9.608 10,150,308 9.3191 5.63%
2025-06-10 0 9.410 9.410 9.430 9.280 9.720 8,785,717 82,488,757 9.3890 8.988 8.988 9.007 8.863 9.284 9,198,580 8.9676 -2.18%
2025-06-09 0 10.12 10.10 10.12 9.980 10.14 3,258,000 32,795,837 10.066 9.188 9.170 9.188 9.061 9.206 3,588,394 9.1394 1.40%
2025-06-06 0 9.980 9.970 9.980 9.870 10.06 1,938,600 19,284,700 9.9477 9.061 9.052 9.061 8.961 9.134 2,135,193 9.0318 -0.20%
2025-06-05 0 10.00 9.990 10.00 9.870 10.02 2,585,000 25,736,307 9.9560 9.079 9.070 9.079 8.961 9.097 2,847,145 9.0393 1.01%
2025-06-04 0 9.900 9.880 9.900 9.760 9.960 3,585,000 35,378,075 9.8684 8.988 8.970 8.988 8.861 9.043 3,948,555 8.9598 0.81%
2025-06-03 0 9.820 9.820 9.840 9.390 10.06 5,929,358 58,186,953 9.8134 8.916 8.916 8.934 8.525 9.134 6,530,654 8.9098 5.82%
2025-06-02 0 9.280 9.280 9.290 9.280 9.590 3,172,883 29,553,103 9.3143 8.426 8.426 8.435 8.426 8.707 3,494,645 8.4567 -3.23%
2025-05-30 0 9.590 9.590 9.600 9.580 9.790 3,082,000 29,607,744 9.6067 8.707 8.707 8.716 8.698 8.889 3,394,546 8.7222 -2.34%
2025-05-29 0 9.820 9.810 9.820 9.600 9.820 2,747,500 26,776,762 9.7459 8.916 8.907 8.916 8.716 8.916 3,026,124 8.8485 1.97%
2025-05-28 0 9.630 9.620 9.630 9.590 9.730 965,423 9,295,247 9.6282 8.743 8.734 8.743 8.707 8.834 1,063,327 8.7417 -0.31%
2025-05-27 0 9.660 9.650 9.660 9.610 9.700 1,125,310 10,872,275 9.6616 8.771 8.761 8.771 8.725 8.807 1,239,428 8.7720 0.73%
2025-05-26 0 9.590 9.590 9.630 9.570 9.710 1,365,000 13,138,507 9.6253 8.707 8.707 8.743 8.689 8.816 1,503,425 8.7391 -1.13%
2025-05-23 0 9.700 9.670 9.700 9.650 9.850 1,467,933 14,275,251 9.7247 8.807 8.780 8.807 8.761 8.943 1,616,796 8.8293 -0.21%
2025-05-22 0 9.720 9.710 9.720 9.680 9.840 1,601,000 15,569,502 9.7249 8.825 8.816 8.825 8.789 8.934 1,763,357 8.8295 -0.82%
2025-05-21 0 9.800 9.780 9.800 9.730 9.920 883,500 8,645,295 9.7853 8.898 8.880 8.898 8.834 9.007 973,096 8.8843 -0.31%
2025-05-20 0 9.830 9.820 9.830 9.680 9.870 1,206,500 11,825,668 9.8016 8.925 8.916 8.925 8.789 8.961 1,328,851 8.8992 0.92%
2025-05-19 0 9.740 9.740 9.750 9.650 9.870 1,804,413 17,521,825 9.7105 8.843 8.843 8.852 8.761 8.961 1,987,398 8.8165 -1.12%
2025-05-16 0 9.850 9.850 9.870 9.830 9.960 1,015,604 10,025,487 9.8715 8.943 8.943 8.961 8.925 9.043 1,118,596 8.9626 -1.10%
2025-05-15 0 9.960 9.910 9.960 9.910 10.12 1,395,500 13,920,360 9.9752 9.043 8.998 9.043 8.998 9.188 1,537,018 9.0567 -0.80%
2025-05-14 0 10.04 10.02 10.04 9.960 10.10 1,752,500 17,553,352 10.016 9.116 9.097 9.116 9.043 9.170 1,930,221 9.0940 0.60%
2025-05-13 0 9.980 9.970 9.980 9.950 10.14 1,035,500 10,379,266 10.023 9.061 9.052 9.061 9.034 9.206 1,140,510 9.1005 -1.38%
2025-05-12 0 10.12 10.04 10.12 9.960 10.14 1,879,500 18,883,628 10.047 9.188 9.116 9.188 9.043 9.206 2,070,100 9.1221 1.20%
2025-05-09 0 10.00 10.00 10.04 9.920 10.20 1,059,598 10,599,694 10.004 9.079 9.079 9.116 9.007 9.261 1,167,052 9.0825 -0.79%
2025-05-08 0 10.08 10.06 10.08 10.02 10.18 1,548,000 15,629,204 10.096 9.152 9.134 9.152 9.097 9.243 1,704,983 9.1668 -0.20%
2025-05-07 0 10.10 10.08 10.10 10.08 10.34 1,011,000 10,280,030 10.168 9.170 9.152 9.170 9.152 9.388 1,113,525 9.2320 -0.59%
2025-05-06 0 10.16 10.14 10.16 9.930 10.18 1,199,000 12,108,190 10.099 9.225 9.206 9.225 9.016 9.243 1,320,591 9.1688 1.60%
2025-05-02 0 10.00 10.00 10.02 9.850 10.06 558,719 5,583,148 9.9928 9.079 9.079 9.097 8.943 9.134 615,379 9.0727 1.11%
2025-04-30 0 9.890 9.890 9.930 9.790 9.990 961,000 9,484,134 9.8690 8.979 8.979 9.016 8.889 9.070 1,058,455 8.9604 -0.50%
2025-04-29 0 9.940 9.940 9.960 9.810 10.08 765,444 7,607,983 9.9393 9.025 9.025 9.043 8.907 9.152 843,068 9.0242 0.00%
2025-04-28 0 9.940 9.900 9.940 9.860 10.02 503,534 4,997,539 9.9249 9.025 8.988 9.025 8.952 9.097 554,597 9.0111 0.30%
2025-04-25 0 9.910 9.910 9.940 9.910 10.24 1,145,500 11,501,055 10.040 8.998 8.998 9.025 8.998 9.297 1,261,665 9.1158 -1.29%
2025-04-24 0 10.04 10.04 10.06 9.810 10.24 1,967,548 19,743,457 10.035 9.116 9.116 9.134 8.907 9.297 2,167,077 9.1106 1.41%
2025-04-23 0 9.900 9.880 9.900 9.810 9.960 2,258,342 22,304,178 9.8764 8.988 8.970 8.988 8.907 9.043 2,487,360 8.9670 1.33%
2025-04-22 0 9.770 9.730 9.770 9.530 9.770 982,100 9,485,579 9.6585 8.870 8.834 8.870 8.653 8.870 1,081,695 8.7692 2.09%
2025-04-17 0 9.570 9.540 9.570 9.360 9.570 1,817,100 17,249,737 9.4930 8.689 8.662 8.689 8.498 8.689 2,001,372 8.6190 1.70%
2025-04-16 0 9.410 9.390 9.410 9.350 9.800 2,099,762 19,812,959 9.4358 8.544 8.525 8.544 8.489 8.898 2,312,699 8.5670 -3.49%
2025-04-15 0 9.750 9.720 9.750 9.650 9.970 1,167,000 11,368,230 9.7414 8.852 8.825 8.852 8.761 9.052 1,285,345 8.8445 -0.51%
2025-04-14 0 9.800 9.790 9.800 9.760 10.06 1,447,000 14,279,445 9.8683 8.898 8.889 8.898 8.861 9.134 1,593,740 8.9597 -0.41%
2025-04-11 0 9.840 9.840 9.860 9.670 9.970 1,516,000 14,953,641 9.8639 8.934 8.934 8.952 8.780 9.052 1,669,738 8.9557 0.00%
2025-04-10 0 9.840 9.830 9.840 9.790 10.26 1,974,000 19,737,549 9.9988 8.934 8.925 8.934 8.889 9.315 2,174,183 9.0781 -0.61%
2025-04-09 0 9.900 9.900 9.910 9.380 9.990 2,243,824 21,831,916 9.7298 8.988 8.988 8.998 8.516 9.070 2,471,370 8.8339 1.12%
2025-04-08 0 9.790 9.760 9.790 9.300 9.980 4,013,000 38,888,230 9.6906 8.889 8.861 8.889 8.444 9.061 4,419,958 8.7983 3.38%
2025-04-07 0 9.470 9.470 9.500 9.400 10.18 3,705,500 35,786,489 9.6577 8.598 8.598 8.625 8.535 9.243 4,081,275 8.7685 -11.00%
2025-04-03 0 10.64 10.64 10.68 10.36 10.72 1,494,000 15,755,060 10.546 9.660 9.660 9.697 9.406 9.733 1,645,506 9.5746 1.14%
2025-04-02 0 10.52 10.50 10.52 10.34 10.62 1,493,765 15,693,811 10.506 9.551 9.533 9.551 9.388 9.642 1,645,248 9.5389 0.38%
2025-04-01 0 10.48 10.46 10.52 10.08 10.56 1,831,600 19,055,229 10.404 9.515 9.497 9.551 9.152 9.588 2,017,343 9.4457 3.15%
2025-03-31 0 10.16 10.14 10.16 9.860 10.22 2,337,500 23,347,646 9.9883 9.225 9.206 9.225 8.952 9.279 2,574,546 9.0686 -0.20%
2025-03-28 0 10.18 10.16 10.18 10.08 10.34 1,849,000 18,830,062 10.184 9.243 9.225 9.243 9.152 9.388 2,036,507 9.2463 -1.36%
2025-03-27 0 10.32 10.32 10.34 10.26 11.18 6,733,390 70,373,751 10.452 9.370 9.370 9.388 9.315 10.15 7,416,223 9.4892 -13.28%
2025-03-26 0 11.90 11.86 11.92 11.64 11.94 868,000 10,246,220 11.804 10.80 10.77 10.82 10.57 10.84 956,024 10.718 1.19%
2025-03-25 0 11.76 11.76 11.80 11.66 11.90 596,000 7,013,712 11.768 10.68 10.68 10.71 10.59 10.80 656,440 10.684 -0.68%
2025-03-24 0 11.84 11.82 11.84 11.62 11.88 779,126 9,134,032 11.723 10.75 10.73 10.75 10.55 10.79 858,137 10.644 0.17%
2025-03-21 0 11.82 11.80 11.82 11.64 12.06 978,541 11,557,986 11.811 10.73 10.71 10.73 10.57 10.95 1,077,775 10.724 -2.15%
2025-03-20 0 12.08 12.06 12.08 12.06 12.52 1,215,646 14,926,171 12.278 10.97 10.95 10.97 10.95 11.37 1,338,925 11.148 -2.58%
2025-03-19 0 12.40 12.38 12.40 12.26 12.60 662,748 8,261,055 12.465 11.26 11.24 11.26 11.13 11.44 729,957 11.317 -0.80%
2025-03-18 0 12.50 12.48 12.50 12.40 12.58 683,186 8,518,631 12.469 11.35 11.33 11.35 11.26 11.42 752,468 11.321 2.12%
2025-03-17 0 12.24 12.24 12.26 12.24 12.48 643,500 7,939,530 12.338 11.11 11.11 11.13 11.11 11.33 708,757 11.202 -0.16%
2025-03-14 0 12.26 12.26 12.30 12.24 12.50 739,414 9,156,847 12.384 11.13 11.13 11.17 11.11 11.35 814,398 11.244 -0.16%
2025-03-13 0 12.28 12.28 12.30 12.08 12.60 937,243 11,499,284 12.269 11.15 11.15 11.17 10.97 11.44 1,032,289 11.140 -1.92%
2025-03-12 0 12.52 12.50 12.52 12.38 12.68 1,041,606 13,050,238 12.529 11.37 11.35 11.37 11.24 11.51 1,147,235 11.375 0.16%
2025-03-11 0 12.50 12.46 12.50 11.86 12.52 2,477,719 30,545,008 12.328 11.35 11.31 11.35 10.77 11.37 2,728,984 11.193 0.81%
2025-03-10 0 12.40 12.38 12.40 12.06 12.76 2,550,881 31,422,141 12.318 11.26 11.24 11.26 10.95 11.59 2,809,566 11.184 -2.21%
2025-03-07 0 12.68 12.60 12.68 12.42 12.70 2,523,000 31,763,841 12.590 11.51 11.44 11.51 11.28 11.53 2,778,857 11.431 1.28%
2025-03-06 0 12.52 12.48 12.52 12.22 12.60 2,262,859 28,186,349 12.456 11.37 11.33 11.37 11.09 11.44 2,492,335 11.309 2.96%
2025-03-05 0 12.16 12.16 12.18 11.50 12.26 1,716,168 20,618,259 12.014 11.04 11.04 11.06 10.44 11.13 1,890,205 10.908 3.58%
2025-03-04 0 11.74 11.74 11.76 11.20 11.80 2,167,396 24,987,664 11.529 10.66 10.66 10.68 10.17 10.71 2,387,192 10.467 2.44%
2025-03-03 0 11.46 11.46 11.50 11.38 11.78 1,135,000 13,127,548 11.566 10.40 10.40 10.44 10.33 10.70 1,250,100 10.501 -0.17%
2025-02-28 0 11.48 11.48 11.58 11.46 12.48 3,094,494 36,198,148 11.698 10.42 10.42 10.51 10.40 11.33 3,408,307 10.621 -8.16%
2025-02-27 0 12.50 12.48 12.50 12.16 12.84 3,062,182 38,018,455 12.416 11.35 11.33 11.35 11.04 11.66 3,372,718 11.272 -0.32%
2025-02-26 0 12.54 12.54 12.60 12.36 12.64 2,228,086 27,840,738 12.495 11.39 11.39 11.44 11.22 11.48 2,454,036 11.345 0.80%
2025-02-25 0 12.44 12.42 12.44 12.28 12.58 2,030,839 25,172,602 12.395 11.29 11.28 11.29 11.15 11.42 2,236,786 11.254 -2.05%
2025-02-24 0 12.70 12.62 12.70 12.50 13.10 3,139,053 40,059,013 12.762 11.53 11.46 11.53 11.35 11.89 3,457,384 11.587 0.16%
2025-02-21 0 12.68 12.66 12.68 12.40 12.86 4,845,397 60,970,443 12.583 11.51 11.49 11.51 11.26 11.68 5,336,769 11.425 4.11%
2025-02-20 0 12.18 12.16 12.18 11.80 13.02 11,412,713 141,884,980 12.432 11.06 11.04 11.06 10.71 11.82 12,570,076 11.288 4.46%
2025-02-19 0 11.66 11.60 11.66 11.46 11.76 1,673,900 19,353,574 11.562 10.59 10.53 10.59 10.40 10.68 1,843,650 10.497 0.00%
2025-02-18 0 11.66 11.64 11.66 11.50 11.86 2,121,500 24,767,590 11.675 10.59 10.57 10.59 10.44 10.77 2,336,641 10.600 1.22%
2025-02-17 0 11.52 11.48 11.52 11.32 11.82 2,342,000 27,088,222 11.566 10.46 10.42 10.46 10.28 10.73 2,579,502 10.501 0.70%
2025-02-14 0 11.44 11.40 11.44 11.02 11.50 3,344,500 37,876,550 11.325 10.39 10.35 10.39 10.01 10.44 3,683,666 10.282 4.95%
2025-02-13 0 10.90 10.88 10.92 10.88 11.28 2,279,008 25,266,466 11.087 9.896 9.878 9.915 9.878 10.24 2,510,122 10.066 -1.62%
2025-02-12 0 11.08 11.04 11.08 10.80 11.10 2,091,425 22,975,644 10.986 10.06 10.02 10.06 9.806 10.08 2,303,516 9.9742 1.28%
2025-02-11 0 10.94 10.86 10.94 10.82 11.16 1,555,399 17,036,420 10.953 9.933 9.860 9.933 9.824 10.13 1,713,132 9.9446 -0.91%
2025-02-10 0 11.04 11.00 11.04 10.82 11.20 1,471,500 16,141,759 10.970 10.02 9.987 10.02 9.824 10.17 1,620,725 9.9596 0.00%
2025-02-07 0 11.04 11.02 11.08 10.76 11.28 3,500,994 38,854,016 11.098 10.02 10.01 10.06 9.769 10.24 3,856,030 10.076 2.60%
2025-02-06 0 10.76 10.76 10.78 10.12 10.78 2,345,821 24,928,268 10.627 9.769 9.769 9.787 9.188 9.787 2,583,711 9.6482 4.87%
2025-02-05 0 10.26 10.24 10.26 10.08 10.44 600,109 6,154,543 10.256 9.315 9.297 9.315 9.152 9.479 660,966 9.3114 -0.77%
2025-02-04 0 10.34 10.32 10.34 10.16 10.46 705,500 7,290,773 10.334 9.388 9.370 9.388 9.225 9.497 777,045 9.3827 0.78%
2025-02-03 0 10.26 10.18 10.26 9.910 10.26 620,282 6,250,125 10.076 9.315 9.243 9.315 8.998 9.315 683,185 9.1485 1.18%
2025-01-28 0 10.14 10.14 10.16 10.14 10.26 104,000 1,060,360 10.196 9.206 9.206 9.225 9.206 9.315 114,547 9.2570 -0.20%
2025-01-27 0 10.16 10.14 10.16 9.840 10.22 789,766 7,958,174 10.077 9.225 9.206 9.225 8.934 9.279 869,856 9.1488 1.20%
2025-01-24 0 10.04 10.04 10.12 9.920 10.12 420,011 4,220,461 10.049 9.116 9.116 9.188 9.007 9.188 462,604 9.1233 0.20%
2025-01-23 0 10.02 9.990 10.02 9.960 10.24 573,234 5,749,559 10.030 9.097 9.070 9.097 9.043 9.297 631,366 9.1065 -0.79%
2025-01-22 0 10.10 10.08 10.10 10.06 10.26 442,935 4,483,435 10.122 9.170 9.152 9.170 9.134 9.315 487,853 9.1901 -1.94%
2025-01-21 0 10.30 10.20 10.30 10.08 10.32 812,000 8,318,430 10.244 9.352 9.261 9.352 9.152 9.370 894,345 9.3011 0.39%
2025-01-20 0 10.26 10.24 10.26 10.18 10.26 852,000 8,707,675 10.220 9.315 9.297 9.315 9.243 9.315 938,401 9.2793 1.38%
2025-01-17 0 10.12 10.04 10.12 9.970 10.16 702,946 7,091,565 10.088 9.188 9.116 9.188 9.052 9.225 774,232 9.1595 0.40%
2025-01-16 0 10.08 10.06 10.10 10.00 10.18 1,272,000 12,820,253 10.079 9.152 9.134 9.170 9.079 9.243 1,400,993 9.1508 1.20%
2025-01-15 0 9.960 9.920 9.960 9.660 10.00 1,076,500 10,682,730 9.9236 9.043 9.007 9.043 8.771 9.079 1,185,668 9.0099 2.05%
2025-01-14 0 9.760 9.740 9.760 9.450 9.790 846,074 8,159,980 9.6445 8.861 8.843 8.861 8.580 8.889 931,874 8.7565 3.06%
2025-01-13 0 9.470 9.440 9.470 9.310 9.550 568,500 5,356,844 9.4228 8.598 8.571 8.598 8.453 8.671 626,152 8.5552 -0.94%
2025-01-10 0 9.560 9.510 9.560 9.490 9.680 1,025,500 9,787,950 9.5446 8.680 8.634 8.680 8.616 8.789 1,129,496 8.6658 -0.52%
2025-01-09 0 9.610 9.580 9.610 9.380 9.680 1,082,000 10,380,434 9.5937 8.725 8.698 8.725 8.516 8.789 1,191,726 8.7104 0.42%
2025-01-08 0 9.570 9.540 9.570 9.410 9.790 974,835 9,281,627 9.5212 8.689 8.662 8.689 8.544 8.889 1,073,693 8.6446 -0.93%
2025-01-07 0 9.660 9.600 9.660 9.520 9.820 1,291,000 12,439,977 9.6359 8.771 8.716 8.771 8.643 8.916 1,421,920 8.7487 -1.43%
2025-01-06 0 9.800 9.790 9.800 9.780 9.970 729,186 7,165,861 9.8272 8.898 8.889 8.898 8.880 9.052 803,133 8.9224 -0.41%
2025-01-03 0 9.840 9.830 9.840 9.780 10.00 715,500 7,058,162 9.8647 8.934 8.925 8.934 8.880 9.079 788,059 8.9564 -0.81%
2025-01-02 0 9.920 9.880 9.920 9.830 10.32 1,534,537 15,262,396 9.9459 9.007 8.970 9.007 8.925 9.370 1,690,154 9.0302 -2.94%
2024-12-31 0 10.22 10.18 10.22 10.10 10.28 475,500 4,835,910 10.170 9.279 9.243 9.279 9.170 9.333 523,720 9.2338 -0.78%
2024-12-30 0 10.30 10.30 10.32 10.06 10.36 1,446,000 14,830,825 10.256 9.352 9.352 9.370 9.134 9.406 1,592,639 9.3121 1.78%
2024-12-27 0 10.12 10.12 10.14 9.670 10.22 5,954,612 59,434,966 9.9813 9.188 9.188 9.206 8.780 9.279 6,558,469 9.0623 3.37%
2024-12-24 0 9.790 9.790 9.800 9.790 9.920 537,000 5,288,445 9.8481 8.889 8.889 8.898 8.889 9.007 591,457 8.9414 -0.91%
2024-12-23 0 9.880 9.860 9.880 9.810 10.02 1,043,000 10,294,059 9.8697 8.970 8.952 8.970 8.907 9.097 1,148,771 8.9609 -0.50%
2024-12-20 0 9.930 9.910 9.930 9.860 9.990 715,549 7,105,579 9.9302 9.016 8.998 9.016 8.952 9.070 788,113 9.0159 0.00%
2024-12-19 0 9.930 9.920 9.930 9.850 10.06 1,120,000 11,115,810 9.9248 9.016 9.007 9.016 8.943 9.134 1,233,579 9.0110 -0.70%
2024-12-18 0 10.00 10.00 10.02 9.920 10.12 560,000 5,611,505 10.021 9.079 9.079 9.097 9.007 9.188 616,790 9.0979 0.81%
2024-12-17 0 9.920 9.900 9.920 9.890 10.08 1,058,559 10,532,768 9.9501 9.007 8.988 9.007 8.979 9.152 1,165,907 9.0340 -1.59%
2024-12-16 0 10.08 10.04 10.08 9.900 10.42 1,296,023 12,997,636 10.029 9.152 9.116 9.152 8.988 9.461 1,427,453 9.1055 -1.75%
2024-12-13 0 10.26 10.20 10.26 10.20 10.60 878,000 9,096,865 10.361 9.315 9.261 9.315 9.261 9.624 967,038 9.4069 -3.57%
2024-12-12 0 10.64 10.62 10.64 10.54 10.86 3,138,516 33,617,013 10.711 9.660 9.642 9.660 9.570 9.860 3,456,793 9.7249 0.38%
2024-12-11 0 10.60 10.56 10.60 10.44 10.70 1,990,000 21,007,802 10.557 9.624 9.588 9.624 9.479 9.715 2,191,806 9.5847 0.38%
2024-12-10 0 10.56 10.56 10.60 10.46 10.88 2,087,151 22,246,362 10.659 9.588 9.588 9.624 9.497 9.878 2,298,809 9.6773 1.93%
2024-12-09 0 10.36 10.34 10.36 10.20 10.42 1,148,408 11,905,403 10.367 9.406 9.388 9.406 9.261 9.461 1,264,868 9.4124 0.58%
2024-12-06 0 10.30 10.28 10.30 10.14 10.36 985,688 10,142,017 10.289 9.352 9.333 9.352 9.206 9.406 1,085,647 9.3419 0.78%
2024-12-05 0 10.22 10.22 10.28 10.14 10.34 584,638 5,986,493 10.240 9.279 9.279 9.333 9.206 9.388 643,926 9.2969 -0.58%
2024-12-04 0 10.28 10.28 10.30 10.22 10.34 403,500 4,150,229 10.286 9.333 9.333 9.352 9.279 9.388 444,419 9.3386 0.39%
2024-12-03 0 10.24 10.24 10.26 10.04 10.26 436,000 4,444,730 10.194 9.297 9.297 9.315 9.116 9.315 480,215 9.2557 0.39%
2024-12-02 0 10.20 10.16 10.20 10.04 10.24 364,628 3,708,698 10.171 9.261 9.225 9.261 9.116 9.297 401,605 9.2347 1.19%
2024-11-29 0 10.08 10.08 10.10 10.02 10.26 579,500 5,856,520 10.106 9.152 9.152 9.170 9.097 9.315 638,267 9.1757 0.90%
2024-11-28 0 9.990 9.990 10.00 9.970 10.16 694,000 6,964,905 10.036 9.070 9.070 9.079 9.052 9.225 764,379 9.1119 -0.50%
2024-11-27 0 10.04 10.02 10.04 9.810 10.06 689,000 6,826,905 9.9084 9.116 9.097 9.116 8.907 9.134 758,871 8.9961 1.52%
2024-11-26 0 9.890 9.830 9.890 9.750 9.960 429,744 4,240,324 9.8671 8.979 8.925 8.979 8.852 9.043 473,324 8.9586 0.30%
2024-11-25 0 9.860 9.860 9.900 9.800 10.12 1,239,488 12,280,455 9.9077 8.952 8.952 8.988 8.898 9.188 1,365,184 8.9955 -1.30%
2024-11-22 0 9.990 9.980 9.990 9.980 10.28 651,510 6,565,136 10.077 9.070 9.061 9.070 9.061 9.333 717,580 9.1490 -2.44%
2024-11-21 0 10.24 10.24 10.28 10.14 10.32 529,627 5,424,955 10.243 9.297 9.297 9.333 9.206 9.370 583,336 9.2999 -0.19%
2024-11-20 0 10.26 10.24 10.26 10.18 10.32 368,052 3,768,278 10.238 9.315 9.297 9.315 9.243 9.370 405,376 9.2958 0.00%
2024-11-19 0 10.26 10.20 10.26 10.14 10.40 211,052 2,160,523 10.237 9.315 9.261 9.315 9.206 9.442 232,455 9.2944 0.20%
2024-11-18 0 10.24 10.20 10.24 10.08 10.44 495,651 5,070,005 10.229 9.297 9.261 9.297 9.152 9.479 545,915 9.2872 0.00%
2024-11-15 0 10.24 10.18 10.24 10.12 10.38 707,575 7,251,851 10.249 9.297 9.243 9.297 9.188 9.424 779,330 9.3052 1.99%
2024-11-14 0 10.04 10.04 10.12 10.02 10.38 1,335,500 13,548,155 10.145 9.116 9.116 9.188 9.097 9.424 1,470,933 9.2106 -3.28%
2024-11-13 0 10.38 10.28 10.38 10.14 10.46 879,000 9,000,520 10.240 9.424 9.333 9.424 9.206 9.497 968,139 9.2967 -0.19%
2024-11-12 0 10.40 10.36 10.40 10.24 10.76 1,103,973 11,556,549 10.468 9.442 9.406 9.442 9.297 9.769 1,215,927 9.5043 -2.26%
2024-11-11 0 10.64 10.56 10.64 10.48 10.70 1,113,116 11,745,333 10.552 9.660 9.588 9.660 9.515 9.715 1,225,997 9.5802 -0.75%
2024-11-08 0 10.72 10.72 10.74 10.68 11.00 789,000 8,509,515 10.785 9.733 9.733 9.751 9.697 9.987 869,012 9.7922 -1.11%
2024-11-07 0 10.84 10.78 10.84 10.36 10.86 826,772 8,821,013 10.669 9.842 9.787 9.842 9.406 9.860 910,615 9.6869 2.26%
2024-11-06 0 10.60 10.54 10.60 10.48 10.80 845,617 8,970,874 10.609 9.624 9.570 9.624 9.515 9.806 931,371 9.6319 -0.75%
2024-11-05 0 10.68 10.64 10.68 10.36 10.70 811,463 8,551,971 10.539 9.697 9.660 9.697 9.406 9.715 893,753 9.5686 1.71%
2024-11-04 0 10.50 10.50 10.52 10.18 10.56 957,000 9,963,901 10.412 9.533 9.533 9.551 9.243 9.588 1,054,049 9.4530 2.54%
2024-11-01 0 10.24 10.24 10.30 10.14 10.32 391,028 4,010,823 10.257 9.297 9.297 9.352 9.206 9.370 430,682 9.3127 0.99%
2024-10-31 0 10.14 10.14 10.18 10.12 10.32 430,111 4,392,074 10.212 9.206 9.206 9.243 9.188 9.370 473,729 9.2713 -0.78%
2024-10-30 0 10.22 10.22 10.28 10.16 10.40 848,111 8,683,377 10.239 9.279 9.279 9.333 9.225 9.442 934,118 9.2958 -1.54%
2024-10-29 0 10.38 10.30 10.38 10.24 10.46 954,000 9,870,930 10.347 9.424 9.352 9.424 9.297 9.497 1,050,745 9.3942 0.39%
2024-10-28 0 10.34 10.34 10.38 10.16 10.42 436,000 4,499,839 10.321 9.388 9.388 9.424 9.225 9.461 480,215 9.3705 -0.19%
2024-10-25 0 10.36 10.24 10.38 10.16 10.44 1,205,000 12,411,601 10.300 9.406 9.297 9.424 9.225 9.479 1,327,199 9.3517 2.17%
2024-10-24 0 10.14 10.14 10.22 10.12 10.36 896,000 9,168,860 10.233 9.206 9.206 9.279 9.188 9.406 986,863 9.2909 -2.12%
2024-10-23 0 10.36 10.36 10.42 10.30 10.52 1,116,636 11,631,922 10.417 9.406 9.406 9.461 9.352 9.551 1,229,874 9.4578 -1.15%
2024-10-22 0 10.48 10.40 10.48 10.28 10.56 765,500 7,980,401 10.425 9.515 9.442 9.515 9.333 9.588 843,129 9.4652 0.96%
2024-10-21 0 10.38 10.34 10.38 10.30 10.64 1,249,379 12,943,684 10.360 9.424 9.388 9.424 9.352 9.660 1,376,078 9.4062 -0.76%
2024-10-18 0 10.46 10.40 10.46 9.970 10.56 1,720,214 17,779,330 10.336 9.497 9.442 9.497 9.052 9.588 1,894,661 9.3839 5.02%
2024-10-17 0 9.960 9.960 10.00 9.910 10.46 1,163,503 11,779,705 10.124 9.043 9.043 9.079 8.998 9.497 1,281,494 9.1922 -2.35%
2024-10-16 0 10.20 10.18 10.20 10.14 10.38 2,830,003 28,894,113 10.210 9.261 9.243 9.261 9.206 9.424 3,116,994 9.2699 -1.35%
2024-10-15 0 10.34 10.24 10.34 10.14 10.74 1,491,202 15,569,716 10.441 9.388 9.297 9.388 9.206 9.751 1,642,425 9.4797 -1.71%
2024-10-14 0 10.52 10.52 10.58 10.30 10.98 1,814,551 19,154,279 10.556 9.551 9.551 9.606 9.352 9.969 1,998,565 9.5840 -2.95%
2024-10-10 0 10.84 10.80 10.84 10.74 11.14 1,366,500 14,928,868 10.925 9.842 9.806 9.842 9.751 10.11 1,505,077 9.9190 0.37%
2024-10-09 0 10.80 10.80 10.82 10.66 11.40 2,810,000 30,702,310 10.926 9.806 9.806 9.824 9.679 10.35 3,094,962 9.9201 -2.70%
2024-10-08 0 11.10 11.08 11.10 11.00 12.76 3,841,221 44,312,023 11.536 10.08 10.06 10.08 9.987 11.59 4,230,759 10.474 -12.46%
2024-10-07 0 12.68 12.66 12.68 12.14 12.68 4,252,000 52,903,390 12.442 11.51 11.49 11.51 11.02 11.51 4,683,195 11.296 5.67%
2024-10-04 0 12.00 11.96 12.00 11.52 12.00 1,134,651 13,342,849 11.759 10.90 10.86 10.90 10.46 10.90 1,249,716 10.677 4.35%
2024-10-03 0 11.50 11.50 11.52 11.04 11.92 1,629,067 18,636,335 11.440 10.44 10.44 10.46 10.02 10.82 1,794,271 10.387 -3.69%
2024-10-02 0 11.94 11.92 11.94 11.60 12.04 2,135,500 25,246,295 11.822 10.84 10.82 10.84 10.53 10.93 2,352,061 10.734 2.40%
2024-09-30 0 11.66 11.60 11.66 11.10 11.84 3,331,042 38,358,646 11.516 10.59 10.53 10.59 10.08 10.75 3,668,843 10.455 5.62%
2024-09-27 0 11.04 11.02 11.04 10.62 11.12 2,651,500 28,946,230 10.917 10.02 10.01 10.02 9.642 10.10 2,920,389 9.9118 5.54%
2024-09-26 0 10.46 10.44 10.46 9.900 10.46 2,848,627 29,214,285 10.256 9.497 9.479 9.497 8.988 9.497 3,137,506 9.3113 5.66%
2024-09-25 0 9.900 9.900 9.920 9.880 10.30 1,521,428 15,368,309 10.101 8.988 8.988 9.007 8.970 9.352 1,675,716 9.1712 -0.40%
2024-09-24 0 9.940 9.920 9.940 9.700 10.00 1,485,000 14,651,717 9.8665 9.025 9.007 9.025 8.807 9.079 1,635,594 8.9580 2.90%
2024-09-23 0 9.660 9.660 9.670 9.620 10.00 1,156,842 11,252,799 9.7272 8.771 8.771 8.780 8.734 9.079 1,274,157 8.8316 -1.83%
2024-09-20 0 9.840 9.800 9.840 9.710 9.850 581,273 5,687,464 9.7845 8.934 8.898 8.934 8.816 8.943 640,220 8.8836 1.44%
2024-09-19 0 9.700 9.640 9.700 9.450 9.800 841,122 8,137,336 9.6744 8.807 8.752 8.807 8.580 8.898 926,420 8.7836 2.32%
2024-09-17 0 9.480 9.480 9.500 9.480 9.690 358,119 3,421,343 9.5536 8.607 8.607 8.625 8.607 8.798 394,436 8.6740 -1.04%
2024-09-16 0 9.580 9.580 9.610 9.520 9.980 424,000 4,073,090 9.6063 8.698 8.698 8.725 8.643 9.061 466,998 8.7219 -2.64%
2024-09-13 0 9.840 9.840 9.850 9.610 9.910 744,500 7,327,706 9.8425 8.934 8.934 8.943 8.725 8.998 820,000 8.9362 1.03%
2024-09-12 0 9.740 9.740 9.750 9.710 9.890 727,500 7,128,835 9.7991 8.843 8.843 8.852 8.816 8.979 801,276 8.8969 0.41%
2024-09-11 0 9.700 9.700 9.710 9.610 9.750 656,809 6,382,639 9.7176 8.807 8.807 8.816 8.725 8.852 723,416 8.8229 -0.00%
2024-09-10 0 10.10 10.10 10.16 10.00 10.28 687,000 6,916,350 10.068 8.807 8.807 8.859 8.720 8.964 787,871 8.7785 -2.13%
2024-09-09 0 10.32 10.32 10.36 9.980 10.44 1,841,093 18,836,972 10.231 8.999 8.999 9.034 8.702 9.103 2,111,419 8.9215 1.57%
2024-09-05 0 10.16 10.16 10.18 10.08 10.28 512,878 5,189,473 10.118 8.859 8.859 8.877 8.789 8.964 588,183 8.8229 0.59%
2024-09-04 0 10.10 10.10 10.12 10.04 10.26 527,500 5,324,910 10.095 8.807 8.807 8.824 8.755 8.946 604,952 8.8022 -1.75%
2024-09-03 0 10.28 10.16 10.28 10.12 10.38 595,871 6,089,272 10.219 8.964 8.859 8.964 8.824 9.051 683,362 8.9108 1.98%
2024-09-02 0 10.08 10.06 10.08 10.00 10.54 1,637,500 16,506,974 10.081 8.789 8.772 8.789 8.720 9.191 1,877,932 8.7900 -4.36%
2024-08-30 0 10.54 10.54 10.56 10.02 10.68 1,610,109 16,660,795 10.348 9.191 9.191 9.208 8.737 9.313 1,846,520 9.0228 -2.23%
2024-08-29 0 10.78 10.72 10.78 10.42 10.80 482,500 5,107,970 10.587 9.400 9.348 9.400 9.086 9.417 553,345 9.2311 2.28%
2024-08-28 0 10.54 10.54 10.60 10.52 10.78 335,869 3,558,240 10.594 9.191 9.191 9.243 9.173 9.400 385,184 9.2378 -1.50%
2024-08-27 0 10.70 10.66 10.70 10.50 10.80 500,500 5,349,290 10.688 9.330 9.295 9.330 9.156 9.417 573,988 9.3195 0.56%
2024-08-26 0 10.64 10.64 10.70 10.42 10.76 308,500 3,286,790 10.654 9.278 9.278 9.330 9.086 9.382 353,797 9.2901 0.95%
2024-08-23 0 10.54 10.52 10.54 10.46 10.62 339,000 3,571,770 10.536 9.191 9.173 9.191 9.121 9.260 388,775 9.1872 -0.94%
2024-08-22 0 10.64 10.62 10.66 10.50 10.68 395,000 4,178,930 10.580 9.278 9.260 9.295 9.156 9.313 452,997 9.2251 0.00%
2024-08-21 0 10.64 10.64 10.66 10.38 10.68 342,546 3,624,499 10.581 9.278 9.278 9.295 9.051 9.313 392,842 9.2264 0.00%
2024-08-20 0 10.64 10.64 10.66 10.64 10.92 260,286 2,790,104 10.719 9.278 9.278 9.295 9.278 9.522 298,504 9.3470 -2.56%
2024-08-19 0 10.92 10.92 10.96 10.86 11.04 500,000 5,467,670 10.935 9.522 9.522 9.557 9.470 9.627 573,414 9.5353 0.55%
2024-08-16 0 10.86 10.82 10.88 10.76 10.98 247,500 2,693,949 10.885 9.470 9.435 9.487 9.382 9.574 283,840 9.4911 -0.37%
2024-08-15 0 10.90 10.86 10.92 10.44 11.00 394,304 4,241,633 10.757 9.504 9.470 9.522 9.103 9.592 452,199 9.3800 1.30%
2024-08-14 0 10.76 10.68 10.76 10.54 10.78 399,000 4,258,370 10.673 9.382 9.313 9.382 9.191 9.400 457,585 9.3062 0.19%
2024-08-13 0 10.74 10.74 10.86 10.60 10.82 463,545 4,969,569 10.721 9.365 9.365 9.470 9.243 9.435 531,607 9.3482 -0.37%
2024-08-12 0 10.78 10.78 10.80 10.78 10.94 226,000 2,450,210 10.842 9.400 9.400 9.417 9.400 9.539 259,183 9.4536 -0.37%
2024-08-09 0 10.82 10.82 10.86 10.80 11.02 401,500 4,381,840 10.914 9.435 9.435 9.470 9.417 9.609 460,452 9.5164 0.56%
2024-08-08 0 10.76 10.76 10.78 10.64 10.90 297,500 3,198,830 10.752 9.382 9.382 9.400 9.278 9.504 341,182 9.3757 -1.10%
2024-08-07 0 10.88 10.82 10.88 10.62 10.96 834,345 9,018,493 10.809 9.487 9.435 9.487 9.260 9.557 956,851 9.4252 1.30%
2024-08-06 0 10.74 10.66 10.74 10.44 10.78 456,000 4,827,330 10.586 9.365 9.295 9.365 9.103 9.400 522,954 9.2309 1.90%
2024-08-05 0 10.54 10.42 10.56 10.24 10.74 742,000 7,756,800 10.454 9.191 9.086 9.208 8.929 9.365 850,947 9.1155 -1.68%
2024-08-02 0 10.72 10.68 10.72 10.66 10.88 506,216 5,425,240 10.717 9.348 9.313 9.348 9.295 9.487 580,543 9.3451 -1.83%
2024-08-01 0 10.92 10.88 10.92 10.86 11.02 401,500 4,384,110 10.919 9.522 9.487 9.522 9.470 9.609 460,452 9.5213 -0.36%
2024-07-31 0 10.96 10.96 11.06 10.84 11.14 531,000 5,845,730 11.009 9.557 9.557 9.644 9.452 9.714 608,966 9.5994 0.92%
2024-07-30 0 10.86 10.86 10.88 10.86 11.08 258,578 2,818,400 10.900 9.470 9.470 9.487 9.470 9.661 296,545 9.5041 -0.73%
2024-07-29 0 10.94 10.94 10.96 10.92 11.16 280,000 3,076,470 10.987 9.539 9.539 9.557 9.522 9.731 321,112 9.5807 -0.18%
2024-07-26 0 10.96 10.96 10.98 10.82 11.10 197,000 2,160,530 10.967 9.557 9.557 9.574 9.435 9.679 225,925 9.5630 -0.54%
2024-07-25 0 11.02 10.98 11.02 10.92 11.18 268,000 2,943,667 10.984 9.609 9.574 9.609 9.522 9.749 307,350 9.5776 -1.43%
2024-07-24 0 11.18 11.12 11.22 11.12 11.34 355,000 3,991,970 11.245 9.749 9.696 9.783 9.696 9.888 407,124 9.8053 -0.36%
2024-07-23 0 11.22 11.22 11.24 11.18 11.76 442,400 5,042,415 11.398 9.783 9.783 9.801 9.749 10.25 507,357 9.9386 -4.10%
2024-07-22 0 11.70 11.68 11.72 11.56 11.78 204,626 2,388,330 11.672 10.20 10.18 10.22 10.08 10.27 234,671 10.177 -0.17%
2024-07-19 0 11.72 11.68 11.72 11.64 11.90 1,275,500 15,099,940 11.838 10.22 10.18 10.22 10.15 10.38 1,462,780 10.323 -1.68%
2024-07-18 0 11.92 11.86 11.92 11.80 11.96 292,000 3,460,780 11.852 10.39 10.34 10.39 10.29 10.43 334,874 10.335 0.85%
2024-07-17 0 11.82 11.74 11.82 11.74 11.84 257,290 3,035,261 11.797 10.31 10.24 10.31 10.24 10.32 295,068 10.287 0.34%
2024-07-16 0 11.78 11.76 11.78 11.62 12.10 301,500 3,540,260 11.742 10.27 10.25 10.27 10.13 10.55 345,769 10.239 -0.51%
2024-07-15 0 11.84 11.84 11.94 11.82 12.12 275,969 3,283,492 11.898 10.32 10.32 10.41 10.31 10.57 316,489 10.375 -2.95%
2024-07-12 0 12.20 12.12 12.20 12.02 12.26 545,000 6,605,000 12.119 10.64 10.57 10.64 10.48 10.69 625,022 10.568 0.16%
2024-07-11 0 12.18 12.14 12.18 11.88 12.20 348,614 4,215,171 12.091 10.62 10.59 10.62 10.36 10.64 399,801 10.543 2.18%
2024-07-10 0 11.92 11.92 11.96 11.82 12.02 273,000 3,247,870 11.897 10.39 10.39 10.43 10.31 10.48 313,084 10.374 0.00%
2024-07-09 0 11.92 11.88 11.92 11.66 11.92 450,722 5,312,760 11.787 10.39 10.36 10.39 10.17 10.39 516,901 10.278 0.51%
2024-07-08 0 11.86 11.86 11.90 11.70 12.42 515,083 6,073,036 11.790 10.34 10.34 10.38 10.20 10.83 590,712 10.281 -2.47%
2024-07-05 0 12.16 12.10 12.16 11.84 12.20 304,500 3,659,190 12.017 10.60 10.55 10.60 10.32 10.64 349,209 10.478 0.50%
2024-07-04 0 12.10 12.10 12.14 12.00 12.16 361,231 4,368,452 12.093 10.55 10.55 10.59 10.46 10.60 414,270 10.545 0.00%
2024-07-03 0 12.10 12.06 12.10 11.86 12.22 516,430 6,242,876 12.089 10.55 10.52 10.55 10.34 10.66 592,257 10.541 2.02%
2024-07-02 0 11.86 11.86 11.88 11.70 12.04 396,580 4,697,006 11.844 10.34 10.34 10.36 10.20 10.50 454,809 10.327 0.51%
2024-06-28 0 11.80 11.80 11.84 11.80 12.00 238,580 2,830,256 11.863 10.29 10.29 10.32 10.29 10.46 273,610 10.344 -0.51%
2024-06-27 0 11.86 11.84 11.86 11.84 12.34 266,000 3,181,110 11.959 10.34 10.32 10.34 10.32 10.76 305,056 10.428 -4.05%
2024-06-26 0 12.36 12.36 12.44 11.94 12.46 427,000 5,218,080 12.220 10.78 10.78 10.85 10.41 10.86 489,696 10.656 -0.32%
2024-06-25 0 12.40 12.40 12.44 12.18 12.66 759,500 9,377,590 12.347 10.81 10.81 10.85 10.62 11.04 871,017 10.766 -2.21%
2024-06-24 0 12.68 12.68 12.70 12.34 12.78 916,117 11,582,603 12.643 11.06 11.06 11.07 10.76 11.14 1,050,629 11.024 -0.78%
2024-06-21 0 12.78 12.78 12.80 12.26 12.80 2,854,233 36,381,174 12.746 11.14 11.14 11.16 10.69 11.16 3,273,317 11.114 0.16%
2024-06-20 0 12.76 12.76 12.78 12.56 12.88 1,258,000 15,960,820 12.688 11.13 11.13 11.14 10.95 11.23 1,442,711 11.063 -0.16%
2024-06-19 0 12.78 12.72 12.78 12.48 12.78 1,253,718 15,866,135 12.655 11.14 11.09 11.14 10.88 11.14 1,437,800 11.035 2.08%
2024-06-18 0 12.52 12.52 12.54 12.38 12.72 923,500 11,553,890 12.511 10.92 10.92 10.93 10.79 11.09 1,059,097 10.909 0.64%
2024-06-17 0 12.44 12.44 12.46 11.60 12.48 2,298,661 28,149,653 12.246 10.85 10.85 10.86 10.11 10.88 2,636,171 10.678 0.16%
2024-06-14 0 12.42 12.40 12.42 12.14 13.34 5,083,599 65,087,341 12.803 10.83 10.81 10.83 10.59 11.63 5,830,018 11.164 0.00%
2024-06-13 0 12.42 12.32 12.42 12.02 12.64 2,951,614 36,676,094 12.426 10.83 10.74 10.83 10.48 11.02 3,384,996 10.835 3.50%
2024-06-12 0 12.00 11.92 12.00 11.78 12.14 2,007,000 24,032,013 11.974 10.46 10.39 10.46 10.27 10.59 2,301,686 10.441 3.45%
2024-06-11 0 12.00 11.90 12.00 11.68 12.38 1,673,198 20,043,815 11.979 10.11 10.03 10.11 9.845 10.44 1,985,040 10.097 2.56%
2024-06-07 0 11.70 11.70 11.90 11.70 12.20 1,040,181 12,384,730 11.906 9.862 9.862 10.03 9.862 10.28 1,234,044 10.036 -3.15%
2024-06-06 0 12.08 12.00 12.08 11.80 12.28 401,000 4,804,112 11.980 10.18 10.11 10.18 9.946 10.35 475,736 10.098 1.51%
2024-06-05 0 11.90 11.86 11.90 11.82 12.02 276,397 3,291,822 11.910 10.03 9.997 10.03 9.963 10.13 327,910 10.039 0.68%
2024-06-04 0 11.82 11.82 11.86 11.76 11.96 394,000 4,682,410 11.884 9.963 9.963 9.997 9.913 10.08 467,432 10.017 -0.17%
2024-06-03 0 11.84 11.84 11.86 11.72 11.98 296,500 3,518,140 11.866 9.980 9.980 9.997 9.879 10.10 351,760 10.002 1.02%
2024-05-31 0 11.72 11.72 11.74 11.60 11.92 668,292 7,873,519 11.782 9.879 9.879 9.896 9.778 10.05 792,845 9.9307 -0.51%
2024-05-30 0 11.78 11.78 11.84 11.74 11.92 351,145 4,150,782 11.821 9.929 9.929 9.980 9.896 10.05 416,590 9.9637 -0.84%
2024-05-29 0 11.88 11.88 11.92 11.84 12.18 399,500 4,755,963 11.905 10.01 10.01 10.05 9.980 10.27 473,957 10.035 -1.16%
2024-05-28 0 12.02 12.02 12.06 11.98 12.18 490,000 5,906,740 12.055 10.13 10.13 10.17 10.10 10.27 581,324 10.161 -0.83%
2024-05-27 0 12.12 12.08 12.12 11.82 12.14 385,923 4,635,315 12.011 10.22 10.18 10.22 9.963 10.23 457,849 10.124 2.36%
2024-05-24 0 11.84 11.84 11.88 11.84 12.00 405,000 4,813,875 11.886 9.980 9.980 10.01 9.980 10.11 480,482 10.019 -1.82%
2024-05-23 0 12.06 11.96 12.06 11.84 12.20 620,394 7,438,099 11.989 10.17 10.08 10.17 9.980 10.28 736,020 10.106 -0.82%
2024-05-22 0 12.16 12.08 12.18 12.08 12.30 506,439 6,159,360 12.162 10.25 10.18 10.27 10.18 10.37 600,826 10.251 0.16%
2024-05-21 0 12.14 12.14 12.16 12.06 12.62 857,002 10,520,547 12.276 10.23 10.23 10.25 10.17 10.64 1,016,726 10.347 -2.72%
2024-05-20 0 12.48 12.48 12.52 12.42 12.80 1,184,350 14,873,764 12.559 10.52 10.52 10.55 10.47 10.79 1,405,083 10.586 0.48%
2024-05-17 0 12.42 12.40 12.42 12.34 12.66 775,000 9,650,600 12.452 10.47 10.45 10.47 10.40 10.67 919,440 10.496 0.16%
2024-05-16 0 12.40 12.40 12.42 12.32 12.94 1,186,457 15,003,321 12.646 10.45 10.45 10.47 10.38 10.91 1,407,583 10.659 -1.12%
2024-05-14 0 12.54 12.54 12.58 11.90 12.86 2,566,500 31,910,200 12.433 10.57 10.57 10.60 10.03 10.84 3,044,831 10.480 5.56%
2024-05-13 0 11.88 11.86 11.88 11.58 11.92 428,448 5,060,965 11.812 10.01 9.997 10.01 9.761 10.05 508,300 9.9567 1.02%
2024-05-10 0 11.76 11.76 11.78 11.60 11.84 749,976 8,804,136 11.739 9.913 9.913 9.929 9.778 9.980 889,753 9.8950 1.73%
2024-05-09 0 11.56 11.56 11.58 11.38 11.66 746,500 8,625,200 11.554 9.744 9.744 9.761 9.592 9.828 885,629 9.7391 2.12%
2024-05-08 0 11.32 11.32 11.38 11.24 11.50 1,131,458 12,882,374 11.386 9.542 9.542 9.592 9.474 9.693 1,342,333 9.5970 -0.70%
2024-05-07 0 11.40 11.38 11.46 11.32 11.52 1,266,500 14,425,870 11.390 9.609 9.592 9.660 9.542 9.710 1,502,544 9.6010 0.18%
2024-05-06 0 11.38 11.38 11.42 11.24 11.46 719,725 8,170,557 11.352 9.592 9.592 9.626 9.474 9.660 853,864 9.5689 0.71%
2024-05-03 0 11.30 11.30 11.36 11.26 11.58 374,355 4,273,218 11.415 9.525 9.525 9.575 9.491 9.761 444,125 9.6216 0.18%
2024-05-02 0 11.28 11.28 11.30 10.86 11.34 511,788 5,706,643 11.150 9.508 9.508 9.525 9.154 9.559 607,172 9.3987 2.36%
2024-04-30 0 11.02 10.98 11.02 10.88 11.12 1,033,500 11,329,800 10.963 9.289 9.255 9.289 9.171 9.373 1,226,118 9.2404 1.10%
2024-04-29 0 10.90 10.88 10.96 10.86 11.18 1,315,630 14,468,122 10.997 9.188 9.171 9.238 9.154 9.424 1,560,830 9.2695 -0.18%
2024-04-26 0 10.92 10.90 10.96 10.82 11.10 1,149,608 12,632,458 10.989 9.205 9.188 9.238 9.120 9.356 1,363,866 9.2622 0.92%
2024-04-25 0 10.82 10.82 10.90 10.78 11.06 771,651 8,418,452 10.910 9.120 9.120 9.188 9.087 9.323 915,467 9.1958 0.00%
2024-04-24 0 10.82 10.82 10.86 10.48 10.88 869,000 9,330,710 10.737 9.120 9.120 9.154 8.834 9.171 1,030,960 9.0505 3.24%
2024-04-23 0 10.48 10.44 10.48 10.22 10.52 745,143 7,749,657 10.400 8.834 8.800 8.834 8.614 8.867 884,019 8.7664 2.34%
2024-04-22 0 10.24 10.24 10.28 10.24 10.66 968,000 10,049,456 10.382 8.631 8.631 8.665 8.631 8.985 1,148,411 8.7508 -2.48%
2024-04-19 0 10.50 10.48 10.54 10.44 10.80 903,656 9,523,098 10.538 8.850 8.834 8.884 8.800 9.103 1,072,075 8.8829 -2.42%
2024-04-18 0 10.76 10.74 10.76 10.66 10.88 289,148 3,118,734 10.786 9.070 9.053 9.070 8.985 9.171 343,038 9.0915 -0.19%
2024-04-17 0 10.78 10.76 10.84 10.74 10.92 532,500 5,757,414 10.812 9.087 9.070 9.137 9.053 9.205 631,745 9.1135 0.94%
2024-04-16 0 10.68 10.66 10.74 10.64 10.96 878,500 9,420,705 10.724 9.002 8.985 9.053 8.968 9.238 1,042,230 9.0390 -2.20%
2024-04-15 0 10.92 10.92 10.94 10.92 11.24 719,500 7,948,030 11.047 9.205 9.205 9.221 9.205 9.474 853,597 9.3112 -1.80%
2024-04-12 0 11.12 11.12 11.14 11.12 11.32 1,977,421 22,123,058 11.188 9.373 9.373 9.390 9.373 9.542 2,345,962 9.4303 -0.18%
2024-04-11 0 11.14 11.14 11.16 10.98 11.30 586,500 6,533,470 11.140 9.390 9.390 9.407 9.255 9.525 695,809 9.3897 0.54%
2024-04-10 0 11.08 11.08 11.12 11.00 11.20 636,500 7,063,540 11.098 9.339 9.339 9.373 9.272 9.441 755,128 9.3541 0.18%
2024-04-09 0 11.06 11.04 11.10 10.96 11.10 388,090 4,281,807 11.033 9.323 9.306 9.356 9.238 9.356 460,420 9.2998 0.91%
2024-04-08 0 10.96 10.96 11.00 10.84 11.18 739,890 8,176,174 11.051 9.238 9.238 9.272 9.137 9.424 877,787 9.3145 1.29%
2024-04-05 0 10.82 10.82 10.84 10.66 11.04 689,344 7,466,654 10.832 9.120 9.120 9.137 8.985 9.306 817,820 9.1299 -1.99%
2024-04-03 0 11.04 11.04 11.08 10.92 11.38 927,143 10,246,871 11.052 9.306 9.306 9.339 9.205 9.592 1,099,939 9.3159 -0.36%
2024-04-02 0 11.08 11.02 11.08 10.86 11.18 1,129,611 12,445,305 11.017 9.339 9.289 9.339 9.154 9.424 1,340,142 9.2866 1.09%
2024-03-28 0 10.96 10.94 10.96 10.30 12.02 3,046,500 33,270,405 10.921 9.238 9.221 9.238 8.682 10.13 3,614,291 9.2052 -8.36%
2024-03-27 0 11.96 11.96 11.98 11.78 12.16 423,500 5,085,490 12.008 10.08 10.08 10.10 9.929 10.25 502,430 10.122 -0.17%
2024-03-26 0 11.98 11.98 12.02 11.76 12.30 1,091,971 12,989,245 11.895 10.10 10.10 10.13 9.913 10.37 1,295,487 10.027 -0.83%
2024-03-25 0 12.08 12.08 12.16 12.04 12.34 502,500 6,126,330 12.192 10.18 10.18 10.25 10.15 10.40 596,153 10.276 -2.27%
2024-03-22 0 12.36 12.34 12.38 12.26 12.54 622,041 7,688,205 12.360 10.42 10.40 10.44 10.33 10.57 737,974 10.418 -1.12%
2024-03-21 0 12.50 12.44 12.50 12.10 12.54 1,212,121 14,974,509 12.354 10.54 10.49 10.54 10.20 10.57 1,438,030 10.413 3.48%
2024-03-20 0 12.08 12.04 12.08 11.76 12.10 614,474 7,364,876 11.986 10.18 10.15 10.18 9.913 10.20 728,996 10.103 2.37%
2024-03-19 0 11.80 11.80 11.82 11.80 12.00 290,000 3,444,540 11.878 9.946 9.946 9.963 9.946 10.11 344,049 10.012 -2.32%
2024-03-18 0 12.08 12.06 12.08 11.86 12.20 769,000 9,277,855 12.065 10.18 10.17 10.18 9.997 10.28 912,322 10.169 1.17%
2024-03-15 0 11.94 11.94 12.00 11.76 12.04 676,500 8,056,639 11.909 10.06 10.06 10.11 9.913 10.15 802,583 10.038 -0.50%
2024-03-14 0 12.00 11.94 12.00 11.80 12.08 699,326 8,366,279 11.963 10.11 10.06 10.11 9.946 10.18 829,663 10.084 0.50%
2024-03-13 0 11.94 11.94 11.96 11.78 12.16 1,105,327 13,232,444 11.972 10.06 10.06 10.08 9.929 10.25 1,311,332 10.091 0.84%
2024-03-12 0 11.84 11.80 11.84 11.48 11.88 795,500 9,313,460 11.708 9.980 9.946 9.980 9.677 10.01 943,761 9.8685 1.20%
2024-03-11 0 11.70 11.66 11.70 11.28 11.70 701,500 8,116,630 11.570 9.862 9.828 9.862 9.508 9.862 832,242 9.7527 4.28%
2024-03-08 0 11.22 11.20 11.28 11.14 11.38 350,500 3,952,370 11.276 9.457 9.441 9.508 9.390 9.592 415,824 9.5049 1.81%
2024-03-07 0 11.02 11.00 11.06 11.00 11.38 326,588 3,642,798 11.154 9.289 9.272 9.323 9.272 9.592 387,456 9.4018 -2.65%
2024-03-06 0 11.32 11.30 11.32 11.08 11.42 550,000 6,211,730 11.294 9.542 9.525 9.542 9.339 9.626 652,506 9.5198 0.35%
2024-03-05 0 11.28 11.22 11.28 11.02 11.42 618,500 6,941,940 11.224 9.508 9.457 9.508 9.289 9.626 733,773 9.4606 -0.70%
2024-03-04 0 11.36 11.36 11.42 11.30 11.52 249,303 2,840,470 11.394 9.575 9.575 9.626 9.525 9.710 295,767 9.6037 -0.53%
2024-03-01 0 11.42 11.40 11.42 11.20 11.54 561,500 6,420,284 11.434 9.626 9.609 9.626 9.441 9.727 666,149 9.6379 1.42%
2024-02-29 0 11.26 11.26 11.32 11.22 11.58 790,346 8,965,564 11.344 9.491 9.491 9.542 9.457 9.761 937,647 9.5618 -0.53%
2024-02-28 0 11.32 11.30 11.32 11.28 11.76 591,800 6,781,555 11.459 9.542 9.525 9.542 9.508 9.913 702,097 9.6590 -1.57%
2024-02-27 0 11.50 11.50 11.52 11.26 11.74 395,826 4,516,454 11.410 9.693 9.693 9.710 9.491 9.896 469,598 9.6177 -0.52%
2024-02-26 0 11.56 11.56 11.58 11.50 11.92 501,500 5,858,213 11.681 9.744 9.744 9.761 9.693 10.05 594,967 9.8463 -2.03%
2024-02-23 0 11.80 11.74 11.80 11.60 11.96 464,125 5,471,760 11.789 9.946 9.896 9.946 9.778 10.08 550,626 9.9373 0.34%
2024-02-22 0 11.76 11.72 11.76 11.40 11.76 372,823 4,329,862 11.614 9.913 9.879 9.913 9.609 9.913 442,308 9.7893 0.68%
2024-02-21 0 11.68 11.60 11.70 11.34 11.72 655,000 7,629,142 11.648 9.845 9.778 9.862 9.559 9.879 777,075 9.8178 2.10%
2024-02-20 0 11.44 11.44 11.46 11.24 11.50 444,500 5,072,062 11.411 9.643 9.643 9.660 9.474 9.693 527,344 9.6181 0.35%
2024-02-19 0 11.40 11.30 11.40 11.28 11.60 400,250 4,561,165 11.396 9.609 9.525 9.609 9.508 9.778 474,846 9.6056 0.00%
2024-02-16 0 11.40 11.40 11.44 11.02 11.68 477,000 5,459,621 11.446 9.609 9.609 9.643 9.289 9.845 565,901 9.6477 2.89%
2024-02-15 0 11.08 10.96 11.10 10.52 11.16 392,023 4,287,763 10.938 9.339 9.238 9.356 8.867 9.407 465,086 9.2193 2.78%
2024-02-14 0 10.78 10.68 10.78 10.50 10.80 166,288 1,773,891 10.668 9.087 9.002 9.087 8.850 9.103 197,280 8.9917 -0.19%
2024-02-09 0 10.80 10.80 10.86 10.74 11.04 78,000 843,930 10.820 9.103 9.103 9.154 9.053 9.306 92,537 9.1199 -2.17%
2024-02-08 0 11.04 11.04 11.06 10.78 11.10 572,000 6,301,735 11.017 9.306 9.306 9.323 9.087 9.356 678,606 9.2863 2.22%
2024-02-07 0 10.80 10.78 10.80 10.78 11.18 518,830 5,649,813 10.890 9.103 9.087 9.103 9.087 9.424 615,527 9.1788 -1.64%
2024-02-06 0 10.98 10.92 10.98 10.54 11.00 696,761 7,546,658 10.831 9.255 9.205 9.255 8.884 9.272 826,620 9.1295 3.98%
2024-02-05 0 10.56 10.56 10.62 10.20 10.72 683,669 7,128,031 10.426 8.901 8.901 8.952 8.598 9.036 811,088 8.7882 0.19%
2024-02-02 0 10.54 10.54 10.56 10.46 10.98 512,401 5,446,546 10.630 8.884 8.884 8.901 8.817 9.255 607,900 8.9596 -1.68%
2024-02-01 0 10.72 10.70 10.72 10.64 10.96 473,500 5,097,410 10.765 9.036 9.019 9.036 8.968 9.238 561,748 9.0742 0.00%
2024-01-31 0 10.72 10.66 10.72 10.60 10.98 671,500 7,191,919 10.710 9.036 8.985 9.036 8.935 9.255 796,651 9.0277 -1.47%
2024-01-30 0 10.88 10.86 10.88 10.86 11.20 626,500 6,854,144 10.940 9.171 9.154 9.171 9.154 9.441 743,264 9.2217 -2.51%
2024-01-29 0 11.16 11.16 11.20 11.06 11.46 348,776 3,925,180 11.254 9.407 9.407 9.441 9.323 9.660 413,779 9.4862 -1.59%
2024-01-26 0 11.34 11.26 11.36 11.26 11.64 507,500 5,799,220 11.427 9.559 9.491 9.575 9.491 9.811 602,085 9.6319 -1.05%
2024-01-25 0 11.46 11.44 11.46 11.24 11.66 339,000 3,862,120 11.393 9.660 9.643 9.660 9.474 9.828 402,181 9.6029 0.70%
2024-01-24 0 11.38 11.36 11.38 11.02 11.44 892,213 9,997,441 11.205 9.592 9.575 9.592 9.289 9.643 1,058,499 9.4449 2.34%
2024-01-23 0 11.12 11.10 11.14 10.90 11.30 455,500 5,079,290 11.151 9.373 9.356 9.390 9.188 9.525 540,394 9.3992 1.65%
2024-01-22 0 10.94 10.90 10.96 10.88 11.52 774,133 8,629,551 11.147 9.221 9.188 9.238 9.171 9.710 918,412 9.3962 -3.87%
2024-01-19 0 11.38 11.32 11.38 11.18 11.54 324,784 3,678,487 11.326 9.592 9.542 9.592 9.424 9.727 385,316 9.5467 0.71%
2024-01-18 0 11.30 11.30 11.38 11.02 11.42 735,197 8,293,964 11.281 9.525 9.525 9.592 9.289 9.626 872,219 9.5090 0.53%
2024-01-17 0 11.24 11.20 11.24 11.12 11.42 956,700 10,750,531 11.237 9.474 9.441 9.474 9.373 9.626 1,135,005 9.4718 -1.75%
2024-01-16 0 11.44 11.44 11.48 11.40 11.84 435,132 5,021,649 11.541 9.643 9.643 9.677 9.609 9.980 516,230 9.7275 -3.21%
2024-01-15 0 11.82 11.70 11.82 11.60 11.90 524,000 6,147,927 11.733 9.963 9.862 9.963 9.778 10.03 621,660 9.8895 0.51%
2024-01-12 0 11.76 11.74 11.76 11.74 12.04 709,739 8,432,486 11.881 9.913 9.896 9.913 9.896 10.15 842,016 10.015 -1.18%
2024-01-11 0 11.90 11.88 11.90 11.84 12.08 299,500 3,585,620 11.972 10.03 10.01 10.03 9.980 10.18 355,319 10.091 0.51%
2024-01-10 0 11.84 11.82 11.84 11.70 11.96 409,696 4,848,663 11.835 9.980 9.963 9.980 9.862 10.08 486,053 9.9756 -0.84%
2024-01-09 0 11.94 11.94 11.96 11.88 12.20 333,000 4,003,225 12.022 10.06 10.06 10.08 10.01 10.28 395,063 10.133 -0.83%
2024-01-08 0 12.04 12.02 12.04 11.86 12.30 464,865 5,599,468 12.045 10.15 10.13 10.15 9.997 10.37 551,504 10.153 -2.27%
2024-01-05 0 12.32 12.26 12.32 12.22 12.50 402,174 4,959,132 12.331 10.38 10.33 10.38 10.30 10.54 477,129 10.394 -1.28%
2024-01-04 0 12.48 12.46 12.48 12.14 12.48 631,764 7,805,578 12.355 10.52 10.50 10.52 10.23 10.52 749,509 10.414 0.48%
2024-01-03 0 12.42 12.34 12.42 12.10 12.44 336,256 4,139,499 12.311 10.47 10.40 10.47 10.20 10.49 398,926 10.377 0.16%
2024-01-02 0 12.40 12.36 12.42 12.26 12.60 571,000 7,095,350 12.426 10.45 10.42 10.47 10.33 10.62 677,420 10.474 0.16%
2023-12-29 0 12.38 12.38 12.40 12.20 12.52 580,716 7,169,321 12.346 10.44 10.44 10.45 10.28 10.55 688,947 10.406 1.14%
2023-12-28 0 12.24 12.22 12.24 11.68 12.30 1,814,609 21,860,001 12.047 10.32 10.30 10.32 9.845 10.37 2,152,806 10.154 4.41%
2023-12-27 0 11.86 11.82 11.86 11.58 12.00 2,689,903 31,785,110 11.817 9.881 9.848 9.881 9.648 9.998 3,228,632 9.8448 1.89%
2023-12-22 0 11.64 11.62 11.64 11.12 13.66 6,603,112 78,019,392 11.816 9.698 9.681 9.698 9.265 11.38 7,925,571 9.8440 -13.78%
2023-12-21 0 13.50 13.48 13.50 13.40 13.56 435,196 5,868,101 13.484 11.25 11.23 11.25 11.16 11.30 522,356 11.234 -0.15%
2023-12-20 0 13.52 13.48 13.52 13.42 13.66 684,317 9,270,467 13.547 11.26 11.23 11.26 11.18 11.38 821,371 11.287 0.75%
2023-12-19 0 13.42 13.38 13.44 13.34 13.66 1,132,500 15,206,145 13.427 11.18 11.15 11.20 11.11 11.38 1,359,315 11.187 -0.45%
2023-12-18 0 13.48 13.48 13.50 13.48 14.48 2,881,568 39,377,896 13.665 11.23 11.23 11.25 11.23 12.06 3,458,683 11.385 -7.42%
2023-12-15 0 14.56 14.56 14.64 14.44 14.80 1,179,572 17,212,704 14.592 12.13 12.13 12.20 12.03 12.33 1,415,815 12.157 0.83%
2023-12-14 0 14.44 14.44 14.50 14.38 14.94 983,500 14,312,645 14.553 12.03 12.03 12.08 11.98 12.45 1,180,474 12.124 -0.69%
2023-12-13 0 14.54 14.54 14.62 14.48 15.02 867,340 12,666,384 14.604 12.11 12.11 12.18 12.06 12.51 1,041,049 12.167 -2.94%
2023-12-12 0 14.98 14.98 15.00 13.80 15.18 1,860,000 27,203,395 14.626 12.48 12.48 12.50 11.50 12.65 2,232,517 12.185 9.99%
2023-12-11 0 13.62 13.62 13.78 13.52 13.98 1,786,549 24,516,239 13.723 11.35 11.35 11.48 11.26 11.65 2,144,356 11.433 -2.01%
2023-12-08 0 13.90 13.90 13.92 13.50 14.16 4,217,114 58,234,082 13.809 11.58 11.58 11.60 11.25 11.80 5,061,710 11.505 -1.00%
2023-12-07 0 14.04 13.90 14.04 13.86 14.46 2,013,570 28,226,087 14.018 11.70 11.58 11.70 11.55 12.05 2,416,844 11.679 -2.36%
2023-12-06 0 14.38 14.38 14.40 14.24 14.90 1,772,469 25,706,078 14.503 11.98 11.98 12.00 11.86 12.41 2,127,456 12.083 -2.57%
2023-12-05 0 14.76 14.66 14.76 14.50 15.12 1,927,500 28,447,550 14.759 12.30 12.21 12.30 12.08 12.60 2,313,536 12.296 -1.60%
2023-12-04 0 15.00 15.00 15.04 14.10 15.22 1,645,694 24,431,747 14.846 12.50 12.50 12.53 11.75 12.68 1,975,291 12.369 3.59%
2023-12-01 0 14.48 14.48 14.52 13.42 14.64 1,343,500 19,258,956 14.335 12.06 12.06 12.10 11.18 12.20 1,612,574 11.943 7.74%
2023-11-30 0 13.44 13.44 13.62 13.20 13.70 870,954 11,744,861 13.485 11.20 11.20 11.35 11.00 11.41 1,045,387 11.235 -1.90%
2023-11-29 0 13.70 13.70 13.76 13.70 14.00 560,000 7,728,993 13.802 11.41 11.41 11.46 11.41 11.66 672,156 11.499 -2.42%
2023-11-28 0 14.04 14.04 14.06 14.00 14.28 234,382 3,301,445 14.086 11.70 11.70 11.71 11.66 11.90 281,324 11.735 -1.27%
2023-11-27 0 14.22 14.18 14.24 14.14 14.30 129,000 1,834,440 14.221 11.85 11.81 11.86 11.78 11.91 154,836 11.848 -0.70%
2023-11-24 0 14.32 14.24 14.32 14.22 14.32 205,657 2,934,702 14.270 11.93 11.86 11.93 11.85 11.93 246,846 11.889 -0.28%
2023-11-23 0 14.36 14.26 14.36 14.12 14.40 137,700 1,969,423 14.302 11.96 11.88 11.96 11.76 12.00 165,278 11.916 0.70%
2023-11-22 0 14.26 14.26 14.28 14.12 14.30 206,963 2,939,892 14.205 11.88 11.88 11.90 11.76 11.91 248,413 11.835 -0.42%
2023-11-21 0 14.32 14.18 14.34 14.10 14.70 459,273 6,591,172 14.351 11.93 11.81 11.95 11.75 12.25 551,255 11.957 -1.10%
2023-11-20 0 14.48 14.42 14.48 14.40 14.72 392,500 5,715,965 14.563 12.06 12.01 12.06 12.00 12.26 471,109 12.133 0.14%
2023-11-17 0 14.46 14.42 14.46 14.36 14.60 234,582 3,392,714 14.463 12.05 12.01 12.05 11.96 12.16 281,564 12.050 -1.09%
2023-11-16 0 14.62 14.60 14.62 14.46 14.74 230,500 3,369,580 14.619 12.18 12.16 12.18 12.05 12.28 276,664 12.179 0.69%
2023-11-15 0 14.52 14.52 14.60 14.40 14.70 365,000 5,308,081 14.543 12.10 12.10 12.16 12.00 12.25 438,102 12.116 0.83%
2023-11-14 0 14.40 14.36 14.40 14.16 14.50 500,800 7,176,216 14.330 12.00 11.96 12.00 11.80 12.08 601,099 11.938 1.41%
2023-11-13 0 14.20 14.20 14.68 14.20 14.74 1,062,614 15,309,569 14.408 11.83 11.83 12.23 11.83 12.28 1,275,432 12.003 -2.20%
2023-11-10 0 14.52 14.50 14.52 14.32 14.88 329,500 4,771,229 14.480 12.10 12.08 12.10 11.93 12.40 395,492 12.064 -0.14%
2023-11-09 0 14.54 14.54 14.64 14.52 14.72 189,601 2,767,304 14.595 12.11 12.11 12.20 12.10 12.26 227,574 12.160 -1.09%
2023-11-08 0 14.70 14.58 14.70 14.54 14.88 221,782 3,260,534 14.702 12.25 12.15 12.25 12.11 12.40 266,200 12.248 -0.68%
2023-11-07 0 14.80 14.66 14.80 14.52 15.00 405,567 5,971,777 14.725 12.33 12.21 12.33 12.10 12.50 486,793 12.268 -1.07%
2023-11-06 0 14.96 14.96 14.98 14.38 15.10 825,500 12,243,750 14.832 12.46 12.46 12.48 11.98 12.58 990,830 12.357 4.91%
2023-11-03 0 14.26 14.26 14.32 13.90 14.46 439,579 6,247,812 14.213 11.88 11.88 11.93 11.58 12.05 527,617 11.842 2.15%
2023-11-02 0 13.96 13.90 13.96 13.64 14.10 160,264 2,231,757 13.926 11.63 11.58 11.63 11.36 11.75 192,361 11.602 1.45%
2023-11-01 0 13.76 13.76 13.92 13.62 13.92 214,000 2,943,820 13.756 11.46 11.46 11.60 11.35 11.60 256,860 11.461 -0.86%
2023-10-31 0 13.88 13.84 13.88 13.82 14.18 145,562 2,034,514 13.977 11.56 11.53 11.56 11.51 11.81 174,715 11.645 -1.56%
2023-10-30 0 14.10 14.02 14.10 13.84 14.10 197,788 2,774,192 14.026 11.75 11.68 11.75 11.53 11.75 237,401 11.686 1.44%
2023-10-27 0 13.90 13.90 13.98 13.74 14.06 253,500 3,534,305 13.942 11.58 11.58 11.65 11.45 11.71 304,271 11.616 1.16%
2023-10-26 0 13.74 13.74 13.78 13.66 13.90 307,784 4,233,101 13.754 11.45 11.45 11.48 11.38 11.58 369,426 11.459 -1.43%
2023-10-25 0 13.94 13.86 13.94 13.82 14.22 158,340 2,207,773 13.943 11.61 11.55 11.61 11.51 11.85 190,052 11.617 0.29%
2023-10-24 0 13.90 13.84 13.90 13.64 14.10 388,222 5,405,475 13.924 11.58 11.53 11.58 11.36 11.75 465,974 11.600 0.43%
2023-10-20 0 13.84 13.82 13.86 13.66 13.98 223,479 3,091,187 13.832 11.53 11.51 11.55 11.38 11.65 268,237 11.524 -0.57%
2023-10-19 0 13.92 13.92 13.94 13.70 14.08 344,500 4,783,440 13.885 11.60 11.60 11.61 11.41 11.73 413,496 11.568 -1.56%
2023-10-18 0 14.14 14.14 14.16 13.92 14.30 1,547,917 21,841,467 14.110 11.78 11.78 11.80 11.60 11.91 1,857,931 11.756 1.00%
2023-10-17 0 14.00 14.00 14.10 13.82 14.10 814,500 11,377,140 13.968 11.66 11.66 11.75 11.51 11.75 977,627 11.638 1.01%
2023-10-16 0 13.86 13.86 13.92 13.80 14.20 456,814 6,373,403 13.952 11.55 11.55 11.60 11.50 11.83 548,304 11.624 -3.48%
2023-10-13 0 14.36 14.32 14.36 14.22 14.68 482,500 6,909,390 14.320 11.96 11.93 11.96 11.85 12.23 579,134 11.931 -2.18%
2023-10-12 0 14.68 14.60 14.68 14.34 14.68 704,676 10,246,266 14.540 12.23 12.16 12.23 11.95 12.23 845,807 12.114 2.66%
2023-10-11 0 14.30 14.30 14.36 14.26 14.54 715,095 10,257,184 14.344 11.91 11.91 11.96 11.88 12.11 858,313 11.950 -1.11%
2023-10-10 0 14.46 14.42 14.46 14.10 14.70 932,500 13,425,795 14.398 12.05 12.01 12.05 11.75 12.25 1,119,259 11.995 3.73%
2023-10-09 0 13.94 13.92 13.94 13.80 14.28 612,570 8,541,925 13.944 11.61 11.60 11.61 11.50 11.90 735,254 11.618 -2.38%
2023-10-06 0 14.28 14.14 14.28 14.08 14.34 128,978 1,832,558 14.208 11.90 11.78 11.90 11.73 11.95 154,809 11.838 1.71%
2023-10-05 0 14.04 14.02 14.04 14.02 14.18 44,500 625,720 14.061 11.70 11.68 11.70 11.68 11.81 53,412 11.715 -0.57%
2023-10-04 0 14.12 14.02 14.12 13.92 14.14 212,733 2,980,923 14.013 11.76 11.68 11.76 11.60 11.78 255,339 11.674 -0.28%
2023-10-03 0 14.16 14.16 14.18 13.92 14.34 226,645 3,202,756 14.131 11.80 11.80 11.81 11.60 11.95 272,037 11.773 -2.21%
2023-09-29 0 14.48 14.46 14.58 14.38 14.68 141,163 2,051,333 14.532 12.06 12.05 12.15 11.98 12.23 169,435 12.107 0.56%
2023-09-28 0 14.40 14.40 14.42 14.28 14.64 336,581 4,848,020 14.404 12.00 12.00 12.01 11.90 12.20 403,991 12.000 -0.69%
2023-09-27 0 14.50 14.50 14.54 14.50 14.70 238,619 3,473,696 14.558 12.08 12.08 12.11 12.08 12.25 286,409 12.128 -1.23%
2023-09-26 0 14.68 14.60 14.68 14.50 14.82 506,580 7,421,611 14.650 12.23 12.16 12.23 12.08 12.35 608,037 12.206 0.41%
2023-09-25 0 14.62 14.60 14.62 14.54 14.92 264,106 3,877,336 14.681 12.18 12.16 12.18 12.11 12.43 317,001 12.231 -1.22%
2023-09-22 0 14.80 14.78 14.82 14.30 14.88 444,892 6,524,853 14.666 12.33 12.31 12.35 11.91 12.40 533,994 12.219 3.50%
2023-09-21 0 14.30 14.30 14.32 14.28 14.56 387,179 5,563,384 14.369 11.91 11.91 11.93 11.90 12.13 464,722 11.971 -0.83%
2023-09-20 0 14.42 14.30 14.42 14.12 14.50 465,152 6,664,481 14.328 12.01 11.91 12.01 11.76 12.08 558,312 11.937 0.70%
2023-09-19 0 14.32 14.32 14.34 14.20 14.44 340,000 4,874,170 14.336 11.93 11.93 11.95 11.83 12.03 408,095 11.944 -1.10%
2023-09-18 0 14.48 14.46 14.50 13.84 14.56 544,500 7,778,710 14.286 12.06 12.05 12.08 11.53 12.13 653,551 11.902 3.13%
2023-09-15 0 14.04 14.02 14.04 13.92 14.12 918,205 12,867,153 14.013 11.70 11.68 11.70 11.60 11.76 1,102,101 11.675 -0.43%
2023-09-14 0 14.10 14.08 14.10 13.98 14.30 474,000 6,683,975 14.101 11.75 11.73 11.75 11.65 11.91 568,932 11.748 -1.12%
2023-09-13 0 14.26 14.18 14.26 13.92 14.30 783,000 11,019,880 14.074 11.88 11.81 11.88 11.60 11.91 939,818 11.726 0.00%
2023-09-12 0 14.26 14.26 14.30 14.12 14.78 751,500 10,745,890 14.299 11.88 11.88 11.91 11.76 12.31 902,009 11.913 -1.25%
2023-09-11 0 15.84 15.82 15.84 15.48 15.98 1,183,500 18,533,580 15.660 12.03 12.02 12.03 11.76 12.14 1,558,254 11.894 0.76%
2023-09-07 0 15.72 15.72 15.78 15.70 16.30 651,228 10,282,356 15.789 11.94 11.94 11.98 11.92 12.38 857,438 11.992 -1.87%
2023-09-06 0 16.02 16.00 16.02 15.90 16.40 1,124,232 18,158,258 16.152 12.17 12.15 12.17 12.08 12.46 1,480,219 12.267 -1.11%
2023-09-05 0 16.20 16.14 16.20 15.74 16.20 1,697,211 27,216,792 16.036 12.30 12.26 12.30 11.95 12.30 2,234,631 12.180 2.27%
2023-09-04 0 15.84 15.84 15.90 15.24 16.12 2,596,000 41,131,490 15.844 12.03 12.03 12.08 11.57 12.24 3,418,020 12.034 4.07%
2023-08-31 0 15.22 15.12 15.22 14.68 15.40 1,774,000 26,795,933 15.105 11.56 11.48 11.56 11.15 11.70 2,335,735 11.472 3.26%
2023-08-30 0 14.74 14.72 14.74 14.28 14.98 750,500 10,976,065 14.625 11.20 11.18 11.20 10.85 11.38 988,145 11.108 3.95%
2023-08-29 0 14.18 14.18 14.24 13.90 14.30 763,700 10,783,664 14.120 10.77 10.77 10.82 10.56 10.86 1,005,525 10.724 1.43%
2023-08-28 0 13.98 13.98 14.00 13.94 14.32 462,000 6,497,620 14.064 10.62 10.62 10.63 10.59 10.88 608,292 10.682 -0.71%
2023-08-25 0 14.08 13.98 14.08 13.96 14.16 196,083 2,752,855 14.039 10.69 10.62 10.69 10.60 10.75 258,172 10.663 -1.12%
2023-08-24 0 14.24 14.20 14.24 13.98 14.30 519,500 7,356,544 14.161 10.82 10.78 10.82 10.62 10.86 683,999 10.755 1.42%
2023-08-23 0 14.04 14.04 14.06 13.90 14.24 262,877 3,684,427 14.016 10.66 10.66 10.68 10.56 10.82 346,117 10.645 -0.71%
2023-08-22 0 14.14 14.08 14.16 13.92 14.22 376,000 5,287,265 14.062 10.74 10.69 10.75 10.57 10.80 495,060 10.680 1.14%
2023-08-21 0 13.98 13.96 14.00 13.82 14.14 448,387 6,281,408 14.009 10.62 10.60 10.63 10.50 10.74 590,368 10.640 -0.85%
2023-08-18 0 14.10 14.04 14.10 13.92 14.24 321,110 4,523,145 14.086 10.71 10.66 10.71 10.57 10.82 422,789 10.698 0.14%
2023-08-17 0 14.08 14.08 14.12 13.78 14.20 404,610 5,663,095 13.996 10.69 10.69 10.72 10.47 10.78 532,729 10.630 0.57%
2023-08-16 0 14.00 14.00 14.06 13.92 14.24 436,500 6,120,810 14.023 10.63 10.63 10.68 10.57 10.82 574,717 10.650 -1.41%
2023-08-15 0 14.20 14.20 14.24 14.10 14.36 473,094 6,745,376 14.258 10.78 10.78 10.82 10.71 10.91 622,899 10.829 -2.07%
2023-08-14 0 14.50 14.42 14.50 14.24 14.64 435,500 6,296,120 14.457 11.01 10.95 11.01 10.82 11.12 573,400 10.980 -0.82%
2023-08-11 0 14.62 14.54 14.62 14.40 14.86 502,580 7,306,951 14.539 11.10 11.04 11.10 10.94 11.29 661,721 11.042 -0.81%
2023-08-10 0 14.74 14.74 14.78 14.52 14.90 544,500 8,007,710 14.707 11.20 11.20 11.23 11.03 11.32 716,915 11.170 -1.73%
2023-08-09 0 15.00 14.98 15.00 14.82 15.10 334,072 5,004,484 14.980 11.39 11.38 11.39 11.26 11.47 439,855 11.378 -0.40%
2023-08-08 0 15.06 15.04 15.24 15.06 15.54 409,632 6,241,545 15.237 11.44 11.42 11.57 11.44 11.80 539,341 11.573 -3.09%
2023-08-07 0 15.54 15.54 15.56 15.28 15.60 251,198 3,886,209 15.471 11.80 11.80 11.82 11.61 11.85 330,739 11.750 0.13%
2023-08-04 0 15.52 15.48 15.52 15.34 15.66 572,500 8,875,490 15.503 11.79 11.76 11.79 11.65 11.89 753,781 11.775 0.78%
2023-08-03 0 15.40 15.40 15.42 15.28 15.60 311,712 4,812,900 15.440 11.70 11.70 11.71 11.61 11.85 410,415 11.727 -0.90%
2023-08-02 0 15.54 15.52 15.54 15.28 15.60 339,000 5,234,780 15.442 11.80 11.79 11.80 11.61 11.85 446,344 11.728 0.78%
2023-08-01 0 15.42 15.42 15.52 15.26 15.70 525,001 8,100,562 15.430 11.71 11.71 11.79 11.59 11.92 691,242 11.719 -0.26%
2023-07-31 0 15.46 15.42 15.46 15.28 15.76 697,000 10,779,620 15.466 11.74 11.71 11.74 11.61 11.97 917,704 11.746 0.26%
2023-07-28 0 15.42 15.42 15.48 15.18 15.50 405,000 6,234,720 15.394 11.71 11.71 11.76 11.53 11.77 533,243 11.692 0.13%
2023-07-27 0 15.40 15.40 15.44 15.04 15.46 647,500 9,895,610 15.283 11.70 11.70 11.73 11.42 11.74 852,530 11.607 2.12%
2023-07-26 0 15.08 15.08 15.10 14.98 15.10 210,000 3,164,960 15.071 11.45 11.45 11.47 11.38 11.47 276,496 11.447 0.00%
2023-07-25 0 15.08 15.02 15.08 14.90 15.14 299,000 4,488,029 15.010 11.45 11.41 11.45 11.32 11.50 393,678 11.400 1.62%
2023-07-24 0 14.84 14.80 14.86 14.72 14.96 144,045 2,134,693 14.820 11.27 11.24 11.29 11.18 11.36 189,657 11.256 -0.67%
2023-07-21 0 14.94 14.92 14.94 14.82 15.10 298,702 4,477,772 14.991 11.35 11.33 11.35 11.26 11.47 393,286 11.386 0.95%
2023-07-20 0 14.80 14.80 14.84 14.78 15.22 231,500 3,445,500 14.883 11.24 11.24 11.27 11.23 11.56 304,804 11.304 -2.12%
2023-07-19 0 15.12 15.06 15.14 14.72 15.14 283,657 4,245,093 14.966 11.48 11.44 11.50 11.18 11.50 373,477 11.366 1.48%
2023-07-18 0 14.90 14.90 14.94 14.76 15.06 450,341 6,709,505 14.899 11.32 11.32 11.35 11.21 11.44 592,941 11.316 -1.06%
2023-07-14 0 15.06 15.04 15.12 15.04 15.30 329,800 4,987,750 15.124 11.44 11.42 11.48 11.42 11.62 434,231 11.486 0.40%
2023-07-13 0 15.00 15.00 15.08 14.92 15.16 779,000 11,681,570 14.996 11.39 11.39 11.45 11.33 11.51 1,025,669 11.389 0.81%
2023-07-12 0 14.88 14.86 14.90 14.74 14.96 321,092 4,780,597 14.889 11.30 11.29 11.32 11.20 11.36 422,765 11.308 0.54%
2023-07-11 0 14.80 14.80 14.86 14.56 14.88 222,500 3,293,860 14.804 11.24 11.24 11.29 11.06 11.30 292,954 11.244 0.95%
2023-07-10 0 14.66 14.64 14.74 14.56 14.78 227,874 3,342,907 14.670 11.13 11.12 11.20 11.06 11.23 300,030 11.142 0.83%
2023-07-07 0 14.54 14.54 14.58 14.34 14.64 337,678 4,901,043 14.514 11.04 11.04 11.07 10.89 11.12 444,603 11.023 -0.68%
2023-07-06 0 14.64 14.64 14.66 14.48 14.92 549,457 8,063,551 14.676 11.12 11.12 11.13 11.00 11.33 723,442 11.146 -1.88%
2023-07-05 0 14.92 14.86 14.92 14.70 14.94 248,500 3,692,540 14.859 11.33 11.29 11.33 11.16 11.35 327,187 11.286 0.27%
2023-07-04 0 14.88 14.86 14.88 14.76 15.00 314,212 4,676,670 14.884 11.30 11.29 11.30 11.21 11.39 413,707 11.304 0.00%
2023-07-03 0 14.88 14.88 14.92 14.72 14.98 302,131 4,493,350 14.872 11.30 11.30 11.33 11.18 11.38 397,800 11.295 0.95%
2023-06-30 0 14.74 14.74 14.78 14.66 14.90 378,000 5,589,150 14.786 11.20 11.20 11.23 11.13 11.32 497,693 11.230 0.82%
2023-06-29 0 14.62 14.62 14.70 14.62 15.08 351,000 5,185,470 14.773 11.10 11.10 11.16 11.10 11.45 462,144 11.220 -2.40%
2023-06-28 0 14.98 14.90 14.98 14.48 15.02 516,500 7,648,870 14.809 11.38 11.32 11.38 11.00 11.41 680,049 11.248 3.45%
2023-06-27 0 14.48 14.46 14.56 14.40 14.70 480,114 6,990,039 14.559 11.00 10.98 11.06 10.94 11.16 632,141 11.058 0.70%
2023-06-26 0 14.38 14.38 14.44 14.20 14.54 565,614 8,119,960 14.356 10.92 10.92 10.97 10.78 11.04 744,715 10.903 1.27%
2023-06-23 0 14.20 14.20 14.34 14.04 14.60 444,498 6,298,228 14.169 10.78 10.78 10.89 10.66 11.09 585,248 10.762 -1.66%
2023-06-21 0 14.44 14.44 14.50 14.36 14.86 870,600 12,648,504 14.529 10.97 10.97 11.01 10.91 11.29 1,146,274 11.034 -3.09%
2023-06-20 0 14.90 14.90 15.00 14.80 15.08 529,000 7,893,626 14.922 11.32 11.32 11.39 11.24 11.45 696,507 11.333 -0.80%
2023-06-19 0 15.02 15.02 15.06 14.72 15.16 509,000 7,592,342 14.916 11.41 11.41 11.44 11.18 11.51 670,174 11.329 -0.53%
2023-06-16 0 15.10 15.08 15.10 14.96 15.26 937,599 14,171,602 15.115 11.47 11.45 11.47 11.36 11.59 1,234,488 11.480 0.40%
2023-06-15 0 15.04 14.94 15.04 14.80 15.18 614,500 9,181,475 14.941 11.42 11.35 11.42 11.24 11.53 809,081 11.348 1.35%
2023-06-14 0 14.84 14.80 14.86 14.74 15.46 597,000 8,916,690 14.936 11.27 11.24 11.29 11.20 11.74 786,039 11.344 -2.37%
2023-06-13 0 15.20 15.18 15.20 15.08 15.26 704,500 10,709,950 15.202 11.54 11.53 11.54 11.45 11.59 927,579 11.546 1.06%
2023-06-12 0 15.04 15.04 15.08 14.82 15.10 498,500 7,460,840 14.967 11.42 11.42 11.45 11.26 11.47 656,349 11.367 -1.18%
2023-06-09 0 15.22 15.18 15.22 14.90 15.30 1,715,605 25,959,695 15.132 11.56 11.53 11.56 11.32 11.62 2,258,849 11.492 2.28%
2023-06-08 0 14.88 14.82 14.88 14.76 15.12 567,600 8,451,806 14.890 11.30 11.26 11.30 11.21 11.48 747,330 11.309 0.13%
2023-06-07 0 14.86 14.74 14.86 14.66 14.88 403,696 5,963,851 14.773 11.29 11.20 11.29 11.13 11.30 531,526 11.220 1.36%
2023-06-06 0 14.66 14.60 14.68 14.56 14.86 606,500 8,911,580 14.694 11.13 11.09 11.15 11.06 11.29 798,547 11.160 -0.41%
2023-06-05 0 15.12 15.10 15.12 14.88 15.26 1,198,000 18,050,460 15.067 11.18 11.17 11.18 11.00 11.28 1,620,208 11.141 1.89%
2023-06-02 0 14.84 14.84 14.86 14.50 14.90 1,383,833 20,465,403 14.789 10.97 10.97 10.99 10.72 11.02 1,871,533 10.935 2.77%
2023-06-01 0 14.44 14.42 14.44 14.20 14.60 876,054 12,654,197 14.445 10.68 10.66 10.68 10.50 10.80 1,184,799 10.680 2.12%
2023-05-31 0 14.14 14.14 14.18 14.04 14.60 1,078,500 15,306,440 14.192 10.46 10.46 10.48 10.38 10.80 1,458,593 10.494 -2.08%
2023-05-30 0 14.44 14.42 14.50 14.02 14.58 1,017,693 14,508,354 14.256 10.68 10.66 10.72 10.37 10.78 1,376,356 10.541 2.41%
2023-05-29 0 14.10 14.00 14.10 14.00 14.48 566,994 8,060,274 14.216 10.43 10.35 10.43 10.35 10.71 766,818 10.511 -0.56%
2023-05-25 0 14.18 14.16 14.20 13.88 14.46 726,000 10,247,850 14.116 10.48 10.47 10.50 10.26 10.69 981,862 10.437 -0.70%
2023-05-24 0 14.28 14.28 14.34 14.12 14.78 944,500 13,582,175 14.380 10.56 10.56 10.60 10.44 10.93 1,277,367 10.633 -2.19%
2023-05-23 0 14.60 14.50 14.60 14.44 14.82 500,500 7,309,102 14.604 10.80 10.72 10.80 10.68 10.96 676,890 10.798 -0.41%
2023-05-22 0 14.66 14.66 14.70 14.54 14.84 646,600 9,505,413 14.701 10.84 10.84 10.87 10.75 10.97 874,479 10.870 0.27%
2023-05-19 0 14.62 14.62 14.70 14.56 14.88 398,000 5,851,290 14.702 10.81 10.81 10.87 10.77 11.00 538,266 10.871 -0.41%
2023-05-18 0 14.68 14.68 14.82 14.54 14.84 715,500 10,507,525 14.686 10.85 10.85 10.96 10.75 10.97 967,662 10.859 1.10%
2023-05-17 0 14.52 14.52 14.54 14.52 14.98 762,500 11,243,690 14.746 10.74 10.74 10.75 10.74 11.08 1,031,226 10.903 -2.02%
2023-05-16 0 14.82 14.82 14.88 14.74 15.10 1,125,578 16,732,669 14.866 10.96 10.96 11.00 10.90 11.17 1,522,262 10.992 -1.20%
2023-05-15 0 15.00 14.94 15.00 14.64 15.10 770,077 11,438,921 14.854 11.09 11.05 11.09 10.82 11.17 1,041,473 10.983 0.81%
2023-05-12 0 14.88 14.88 14.92 14.78 15.26 1,101,154 16,412,349 14.905 11.00 11.00 11.03 10.93 11.28 1,489,231 11.021 -1.46%
2023-05-11 0 15.10 15.04 15.10 15.04 15.46 680,500 10,308,397 15.148 11.17 11.12 11.17 11.12 11.43 920,327 11.201 -1.18%
2023-05-10 0 15.28 15.18 15.28 15.08 15.40 701,170 10,671,553 15.220 11.30 11.22 11.30 11.15 11.39 948,281 11.254 0.39%
2023-05-09 0 15.22 15.22 15.30 14.86 15.50 2,912,000 44,102,290 15.145 11.25 11.25 11.31 10.99 11.46 3,938,268 11.198 -0.13%
2023-05-08 0 15.24 15.24 15.26 15.14 15.62 986,094 15,131,642 15.345 11.27 11.27 11.28 11.19 11.55 1,333,620 11.346 0.26%
2023-05-05 0 15.20 15.20 15.22 15.16 15.50 685,579 10,486,788 15.296 11.24 11.24 11.25 11.21 11.46 927,196 11.310 1.20%
2023-05-04 0 15.02 15.02 15.14 14.90 15.32 1,170,585 17,594,513 15.031 11.11 11.11 11.19 11.02 11.33 1,583,131 11.114 0.81%
2023-05-03 0 14.90 14.90 14.94 14.90 15.42 949,373 14,290,427 15.053 11.02 11.02 11.05 11.02 11.40 1,283,958 11.130 -2.74%
2023-05-02 0 15.32 15.26 15.32 14.86 15.42 1,242,800 18,919,036 15.223 11.33 11.28 11.33 10.99 11.40 1,680,796 11.256 0.00%
2023-04-28 0 15.32 15.32 15.34 14.86 15.44 2,366,589 36,045,774 15.231 11.33 11.33 11.34 10.99 11.42 3,200,639 11.262 2.54%
2023-04-27 0 14.94 14.94 14.96 14.82 15.24 1,011,000 15,126,951 14.962 11.05 11.05 11.06 10.96 11.27 1,367,304 11.063 -0.93%
2023-04-26 0 15.08 14.98 15.08 14.86 15.28 1,110,599 16,699,371 15.036 11.15 11.08 11.15 10.99 11.30 1,502,004 11.118 0.27%
2023-04-25 0 15.04 14.98 15.04 14.80 15.28 1,654,694 24,868,771 15.029 11.12 11.08 11.12 10.94 11.30 2,237,853 11.113 0.27%
2023-04-24 0 15.00 14.86 15.00 14.68 15.24 1,364,200 20,380,023 14.939 11.09 10.99 11.09 10.85 11.27 1,844,981 11.046 2.18%
2023-04-21 0 14.68 14.62 14.68 14.44 15.36 2,632,700 39,014,292 14.819 10.85 10.81 10.85 10.68 11.36 3,560,535 10.957 -2.91%
2023-04-20 0 15.12 15.10 15.16 14.82 15.46 3,581,500 54,266,791 15.152 11.18 11.17 11.21 10.96 11.43 4,843,718 11.204 2.02%
2023-04-19 0 14.82 14.80 14.82 14.48 15.10 3,364,500 49,621,320 14.749 10.96 10.94 10.96 10.71 11.17 4,550,241 10.905 3.64%
2023-04-18 0 14.30 14.28 14.30 14.20 14.38 553,000 7,881,990 14.253 10.57 10.56 10.57 10.50 10.63 747,892 10.539 -0.69%
2023-04-17 0 14.40 14.38 14.40 14.16 14.46 1,366,756 19,576,891 14.324 10.65 10.63 10.65 10.47 10.69 1,848,438 10.591 1.41%
2023-04-14 0 14.20 14.20 14.22 14.10 14.38 980,034 13,925,871 14.210 10.50 10.50 10.51 10.43 10.63 1,325,425 10.507 0.71%
2023-04-13 0 14.10 14.02 14.10 13.84 14.14 1,604,000 22,421,975 13.979 10.43 10.37 10.43 10.23 10.46 2,169,293 10.336 0.43%
2023-04-12 0 14.04 14.04 14.06 14.00 14.32 1,141,354 16,116,118 14.120 10.38 10.38 10.40 10.35 10.59 1,543,598 10.441 -0.99%
2023-04-11 0 14.18 14.16 14.18 14.04 14.34 1,241,000 17,610,128 14.190 10.48 10.47 10.48 10.38 10.60 1,678,362 10.492 -0.84%
2023-04-06 0 14.30 14.28 14.30 14.10 14.66 1,208,608 17,272,154 14.291 10.57 10.56 10.57 10.43 10.84 1,634,554 10.567 -2.32%
2023-04-04 0 14.64 14.64 14.68 14.18 14.80 2,790,500 40,789,100 14.617 10.82 10.82 10.85 10.48 10.94 3,773,948 10.808 0.97%
2023-04-03 0 14.50 14.50 14.52 13.82 14.54 2,550,835 36,456,896 14.292 10.72 10.72 10.74 10.22 10.75 3,449,818 10.568 5.22%
2023-03-31 0 13.78 13.78 13.82 13.72 14.06 5,212,247 72,199,848 13.852 10.19 10.19 10.22 10.14 10.40 7,049,184 10.242 -1.29%
2023-03-30 0 13.96 13.94 13.96 13.88 14.46 2,571,000 36,048,588 14.021 10.32 10.31 10.32 10.26 10.69 3,477,090 10.367 -2.24%
2023-03-29 0 14.28 14.26 14.28 14.22 14.96 3,192,069 45,837,334 14.360 10.56 10.54 10.56 10.51 11.06 4,317,041 10.618 -2.33%
2023-03-28 0 14.62 14.60 14.62 14.20 16.48 10,489,000 154,459,309 14.726 10.81 10.80 10.81 10.50 12.19 14,185,608 10.888 -14.50%
2023-03-27 0 17.10 16.98 17.10 16.56 17.36 2,115,854 36,111,579 17.067 12.64 12.56 12.64 12.24 12.84 2,861,538 12.620 1.91%
2023-03-24 0 16.78 16.74 16.78 16.32 16.98 797,577 13,384,306 16.781 12.41 12.38 12.41 12.07 12.56 1,078,665 12.408 -0.71%
2023-03-23 0 16.90 16.88 16.90 16.12 16.90 1,083,125 17,992,788 16.612 12.50 12.48 12.50 11.92 12.50 1,464,848 12.283 3.68%
2023-03-22 0 16.30 16.28 16.30 16.08 16.60 1,059,981 17,209,987 16.236 12.05 12.04 12.05 11.89 12.27 1,433,547 12.005 -0.61%
2023-03-21 0 16.40 16.38 16.40 16.02 16.44 539,591 8,766,067 16.246 12.13 12.11 12.13 11.85 12.16 729,757 12.012 0.99%
2023-03-20 0 16.24 16.22 16.24 15.82 16.88 796,500 12,881,160 16.172 12.01 11.99 12.01 11.70 12.48 1,077,208 11.958 -3.10%
2023-03-17 0 16.76 16.76 16.78 16.08 16.76 1,190,574 19,690,606 16.539 12.39 12.39 12.41 11.89 12.39 1,610,165 12.229 4.75%
2023-03-16 0 16.00 16.00 16.06 15.72 16.60 3,754,565 60,079,669 16.002 11.83 11.83 11.87 11.62 12.27 5,077,775 11.832 -4.19%
2023-03-15 0 16.70 16.66 16.70 16.60 17.00 2,673,383 44,877,008 16.787 12.35 12.32 12.35 12.27 12.57 3,615,556 12.412 0.85%
2023-03-14 0 16.56 16.56 16.60 16.40 17.42 2,476,500 41,211,786 16.641 12.24 12.24 12.27 12.13 12.88 3,349,286 12.305 -4.50%
2023-03-13 0 17.34 17.34 17.36 17.06 17.80 2,144,350 37,173,650 17.336 12.82 12.82 12.84 12.61 13.16 2,900,077 12.818 -3.45%
2023-03-10 0 17.96 17.96 17.98 17.42 17.96 1,810,000 32,073,510 17.720 13.28 13.28 13.29 12.88 13.28 2,447,893 13.102 0.22%
2023-03-09 0 17.92 17.90 17.92 17.66 19.44 2,850,500 52,297,582 18.347 13.25 13.24 13.25 13.06 14.37 3,855,093 13.566 -7.82%
2023-03-08 0 19.44 19.36 19.44 18.50 19.56 2,004,500 38,660,874 19.287 14.37 14.32 14.37 13.68 14.46 2,710,940 14.261 4.18%
2023-03-07 0 18.66 18.64 18.66 18.50 20.10 2,804,602 53,375,340 19.031 13.80 13.78 13.80 13.68 14.86 3,793,020 14.072 -6.23%
2023-03-06 0 19.90 19.80 19.98 19.80 20.60 2,687,488 54,447,577 20.260 14.71 14.64 14.77 14.64 15.23 3,634,632 14.980 -2.21%
2023-03-03 0 20.35 20.30 20.35 20.00 20.70 1,323,500 26,920,212 20.340 15.05 15.01 15.05 14.79 15.31 1,789,937 15.040 1.24%
2023-03-02 0 20.10 20.05 20.10 19.82 20.45 1,827,690 36,741,596 20.103 14.86 14.83 14.86 14.66 15.12 2,471,817 14.864 0.50%
2023-03-01 0 20.00 20.00 20.05 17.78 20.00 3,576,500 68,979,945 19.287 14.79 14.79 14.83 13.15 14.79 4,836,956 14.261 11.98%
2023-02-28 0 17.86 17.74 17.86 16.94 17.96 1,305,546 23,217,606 17.784 13.21 13.12 13.21 12.53 13.28 1,765,656 13.150 4.44%
2023-02-27 0 17.10 17.10 17.26 16.92 17.28 895,500 15,317,080 17.105 12.64 12.64 12.76 12.51 12.78 1,211,098 12.647 -1.50%
2023-02-24 0 17.36 17.36 17.44 17.20 17.64 361,000 6,303,925 17.462 12.84 12.84 12.90 12.72 13.04 488,226 12.912 -0.57%
2023-02-23 0 17.46 17.38 17.46 17.32 17.60 331,000 5,778,850 17.459 12.91 12.85 12.91 12.81 13.01 447,653 12.909 -0.34%
2023-02-22 0 17.52 17.50 17.52 16.92 17.62 630,500 10,866,934 17.235 12.95 12.94 12.95 12.51 13.03 852,705 12.744 1.98%
2023-02-21 0 17.18 17.16 17.30 17.16 17.66 210,640 3,660,924 17.380 12.70 12.69 12.79 12.69 13.06 284,875 12.851 -2.50%
2023-02-20 0 17.62 17.44 17.62 17.10 17.66 236,500 4,143,488 17.520 13.03 12.90 13.03 12.64 13.06 319,849 12.955 2.80%
2023-02-17 0 17.14 17.14 17.28 17.12 17.76 519,500 9,042,544 17.406 12.67 12.67 12.78 12.66 13.13 702,586 12.870 -2.94%
2023-02-16 0 17.66 17.66 17.68 17.58 18.16 328,000 5,866,523 17.886 13.06 13.06 13.07 13.00 13.43 443,596 13.225 -0.11%
2023-02-15 0 17.68 17.64 17.68 17.44 17.74 297,001 5,230,927 17.613 13.07 13.04 13.07 12.90 13.12 401,672 13.023 0.11%
2023-02-14 0 17.66 17.66 17.68 17.64 18.06 325,500 5,776,412 17.746 13.06 13.06 13.07 13.04 13.35 440,215 13.122 -2.32%
2023-02-13 0 18.08 17.96 18.08 17.80 18.10 306,000 5,479,768 17.908 13.37 13.28 13.37 13.16 13.38 413,843 13.241 0.00%
2023-02-10 0 18.08 18.08 18.18 17.90 18.56 1,037,500 18,724,656 18.048 13.37 13.37 13.44 13.24 13.72 1,403,143 13.345 -2.48%
2023-02-09 0 18.54 18.50 18.54 18.00 18.60 499,000 9,182,773 18.402 13.71 13.68 13.71 13.31 13.75 674,861 13.607 1.76%
2023-02-08 0 18.22 18.22 18.34 18.16 18.98 664,514 12,314,764 18.532 13.47 13.47 13.56 13.43 14.03 898,707 13.703 -1.94%
2023-02-07 0 18.58 18.58 18.60 18.54 18.86 459,769 8,564,544 18.628 13.74 13.74 13.75 13.71 13.95 621,804 13.774 -2.11%
2023-02-06 0 18.98 18.82 18.98 18.52 19.08 608,000 11,462,340 18.853 14.03 13.92 14.03 13.69 14.11 822,276 13.940 -0.11%
2023-02-03 0 19.00 18.94 19.00 18.82 19.30 274,500 5,221,920 19.023 14.05 14.00 14.05 13.92 14.27 371,241 14.066 -1.35%
2023-02-02 0 19.26 19.18 19.30 18.70 19.58 1,272,500 24,426,480 19.196 14.24 14.18 14.27 13.83 14.48 1,720,963 14.193 3.22%
2023-02-01 0 18.66 18.54 18.66 18.00 18.66 541,500 9,925,850 18.330 13.80 13.71 13.80 13.31 13.80 732,339 13.554 2.64%
2023-01-31 0 18.18 18.18 18.22 17.90 18.46 1,190,100 21,568,555 18.123 13.44 13.44 13.47 13.24 13.65 1,609,523 13.401 0.66%
2023-01-30 0 18.06 18.06 18.22 18.00 18.80 357,640 6,513,048 18.211 13.35 13.35 13.47 13.31 13.90 483,682 13.466 -3.53%
2023-01-27 0 18.72 18.58 18.74 18.58 19.02 452,875 8,520,256 18.814 13.84 13.74 13.86 13.74 14.06 612,480 13.911 0.11%
2023-01-26 0 18.70 18.64 18.70 18.22 18.80 500,132 9,297,578 18.590 13.83 13.78 13.83 13.47 13.90 676,392 13.746 1.85%
2023-01-20 0 18.36 18.28 18.36 17.90 18.36 524,500 9,536,630 18.182 13.58 13.52 13.58 13.24 13.58 709,348 13.444 2.46%
2023-01-19 0 17.92 17.92 17.96 17.58 18.08 206,000 3,694,480 17.934 13.25 13.25 13.28 13.00 13.37 278,600 13.261 0.11%
2023-01-18 0 17.90 17.76 17.90 17.54 17.90 243,000 4,317,920 17.769 13.24 13.13 13.24 12.97 13.24 328,640 13.139 1.47%
2023-01-17 0 17.64 17.54 17.64 17.42 17.98 261,500 4,611,032 17.633 13.04 12.97 13.04 12.88 13.29 353,660 13.038 -2.54%
2023-01-16 0 18.10 17.94 18.10 17.64 18.20 336,000 6,046,770 17.996 13.38 13.27 13.38 13.04 13.46 454,416 13.307 1.00%
2023-01-13 0 17.92 17.80 17.92 17.64 17.98 267,500 4,759,569 17.793 13.25 13.16 13.25 13.04 13.29 361,774 13.156 0.67%
2023-01-12 0 17.80 17.70 17.80 17.10 17.86 685,500 11,971,425 17.464 13.16 13.09 13.16 12.64 13.21 927,089 12.913 1.83%
2023-01-11 0 17.48 17.32 17.48 17.34 18.00 544,000 9,593,162 17.635 12.92 12.81 12.92 12.82 13.31 735,720 13.039 -1.58%
2023-01-10 0 17.76 17.76 17.80 17.70 18.18 282,500 5,052,549 17.885 13.13 13.13 13.16 13.09 13.44 382,061 13.224 -1.33%
2023-01-09 0 18.00 17.84 18.00 17.38 18.30 800,056 14,461,292 18.075 13.31 13.19 13.31 12.85 13.53 1,082,017 13.365 3.57%
2023-01-06 0 17.38 17.36 17.38 17.38 18.00 652,169 11,504,373 17.640 12.85 12.84 12.85 12.85 13.31 882,011 13.043 -2.91%
2023-01-05 0 17.90 17.82 17.90 17.48 17.96 891,000 15,823,078 17.759 13.24 13.18 13.24 12.92 13.28 1,205,013 13.131 2.40%
2023-01-04 0 17.48 17.44 17.48 16.76 17.72 886,093 15,336,341 17.308 12.92 12.90 12.92 12.39 13.10 1,198,376 12.798 4.17%
2023-01-03 0 16.78 16.70 16.78 16.46 16.96 203,500 3,394,850 16.682 12.41 12.35 12.41 12.17 12.54 275,219 12.335 0.12%
2022-12-30 0 16.76 16.54 16.76 16.30 16.80 246,500 4,102,300 16.642 12.39 12.23 12.39 12.05 12.42 333,373 12.305 3.20%
2022-12-29 0 16.24 16.20 16.30 16.20 16.48 126,500 2,058,510 16.273 12.01 11.98 12.05 11.98 12.19 171,082 12.032 -1.46%
2022-12-28 0 16.48 16.34 16.38 16.20 16.62 411,800 6,787,400 16.482 12.19 12.08 12.11 11.98 12.29 556,929 12.187 0.61%
2022-12-23 0 16.38 16.38 16.44 16.08 16.50 190,000 3,096,050 16.295 12.11 12.11 12.16 11.89 12.20 256,961 12.049 -0.73%
2022-12-22 0 16.50 16.38 16.50 16.16 16.50 291,500 4,776,810 16.387 12.20 12.11 12.20 11.95 12.20 394,233 12.117 2.10%
2022-12-21 0 16.16 16.16 16.24 16.08 16.44 196,120 3,180,956 16.219 11.95 11.95 12.01 11.89 12.16 265,238 11.993 -0.98%
2022-12-20 0 16.32 16.22 16.32 16.04 16.54 402,000 6,535,934 16.259 12.07 11.99 12.07 11.86 12.23 543,676 12.022 -0.24%
2022-12-19 0 16.36 16.34 16.40 16.12 16.56 330,500 5,396,440 16.328 12.10 12.08 12.13 11.92 12.24 446,977 12.073 0.25%
2022-12-16 0 16.32 16.32 16.36 16.32 16.70 460,037 7,565,912 16.446 12.07 12.07 12.10 12.07 12.35 622,167 12.161 -2.63%
2022-12-15 0 16.76 16.64 16.76 16.52 17.00 480,500 8,048,622 16.751 12.39 12.30 12.39 12.22 12.57 649,841 12.386 -1.41%
2022-12-14 0 17.00 16.82 17.00 16.56 17.04 908,000 15,271,058 16.818 12.57 12.44 12.57 12.24 12.60 1,228,004 12.436 0.47%
2022-12-13 0 16.92 16.78 16.92 16.36 17.00 1,253,500 21,034,890 16.781 12.51 12.41 12.51 12.10 12.57 1,695,267 12.408 3.80%
2022-12-12 0 16.30 16.16 16.30 16.10 16.40 560,500 9,084,910 16.209 12.05 11.95 12.05 11.90 12.13 758,035 11.985 -0.49%
2022-12-09 0 16.38 16.20 16.40 16.20 16.56 639,500 10,434,280 16.316 12.11 11.98 12.13 11.98 12.24 864,877 12.064 -0.36%
2022-12-08 0 16.44 16.28 16.44 15.84 16.58 569,500 9,320,010 16.365 12.16 12.04 12.16 11.71 12.26 770,207 12.101 4.18%
2022-12-07 0 15.78 15.78 15.80 15.74 16.60 742,118 12,006,146 16.178 11.67 11.67 11.68 11.64 12.27 1,003,660 11.962 -3.55%
2022-12-06 0 16.36 16.36 16.38 16.20 16.60 874,800 14,371,200 16.428 12.10 12.10 12.11 11.98 12.27 1,183,103 12.147 0.62%
2022-12-05 0 16.26 16.26 16.34 16.00 16.56 1,258,732 20,524,200 16.306 12.02 12.02 12.08 11.83 12.24 1,702,343 12.056 -0.49%
2022-12-02 0 16.34 16.18 16.34 15.86 16.38 703,232 11,366,287 16.163 12.08 11.96 12.08 11.73 12.11 951,070 11.951 1.62%
2022-12-01 0 16.08 15.96 16.08 15.36 16.30 1,102,500 17,577,090 15.943 11.89 11.80 11.89 11.36 12.05 1,491,051 11.788 4.28%
2022-11-30 0 15.42 15.30 15.42 14.44 15.46 1,009,000 15,313,349 15.177 11.40 11.31 11.40 10.68 11.43 1,364,599 11.222 4.33%
2022-11-29 0 14.78 14.72 14.78 14.40 14.90 336,000 4,938,090 14.697 10.93 10.88 10.93 10.65 11.02 454,416 10.867 2.78%
2022-11-28 0 14.38 14.32 14.38 13.96 14.58 533,599 7,587,695 14.220 10.63 10.59 10.63 10.32 10.78 721,654 10.514 -2.44%
2022-11-25 0 14.74 14.74 14.76 14.74 14.88 163,100 2,411,510 14.786 10.90 10.90 10.91 10.90 11.00 220,581 10.933 -1.47%
2022-11-24 0 14.96 14.88 14.96 14.72 14.96 340,500 5,053,594 14.842 11.06 11.00 11.06 10.88 11.06 460,501 10.974 1.22%
2022-11-23 0 14.78 14.78 14.84 14.62 15.02 442,500 6,580,160 14.870 10.93 10.93 10.97 10.81 11.11 598,449 10.995 0.14%
2022-11-22 0 14.76 14.68 14.76 14.66 15.34 440,500 6,543,270 14.854 10.91 10.85 10.91 10.84 11.34 595,744 10.983 -3.28%
2022-11-21 0 15.26 15.18 15.26 15.04 15.92 561,063 8,535,805 15.214 11.28 11.22 11.28 11.12 11.77 758,797 11.249 -2.80%
2022-11-18 0 15.70 15.68 15.70 15.00 16.48 1,788,462 28,187,197 15.761 11.61 11.59 11.61 11.09 12.19 2,418,764 11.654 5.80%
2022-11-17 0 14.84 14.78 14.84 14.52 15.26 789,240 11,665,202 14.780 10.97 10.93 10.97 10.74 11.28 1,067,390 10.929 -1.98%
2022-11-16 0 15.14 15.14 15.16 14.52 15.14 1,327,016 19,691,772 14.839 11.19 11.19 11.21 10.74 11.19 1,794,692 10.972 2.85%
2022-11-15 0 14.72 14.64 14.72 14.02 14.84 915,000 13,390,950 14.635 10.88 10.82 10.88 10.37 10.97 1,237,471 10.821 3.66%
2022-11-14 0 14.20 14.20 14.22 14.10 14.70 1,142,500 16,407,625 14.361 10.50 10.50 10.51 10.43 10.87 1,545,148 10.619 0.71%
2022-11-11 0 14.10 14.04 14.10 13.92 14.42 965,000 13,555,220 14.047 10.43 10.38 10.43 10.29 10.66 1,305,092 10.386 2.77%
2022-11-10 0 13.72 13.72 13.76 13.64 14.10 444,500 6,137,070 13.807 10.14 10.14 10.17 10.09 10.43 601,154 10.209 -2.42%
2022-11-09 0 14.06 14.06 14.18 14.06 14.50 351,100 4,993,156 14.222 10.40 10.40 10.48 10.40 10.72 474,837 10.516 -3.17%
2022-11-08 0 14.52 14.44 14.52 14.28 14.78 294,250 4,245,415 14.428 10.74 10.68 10.74 10.56 10.93 397,952 10.668 -0.82%
2022-11-07 0 14.64 14.52 14.64 14.20 14.80 818,068 11,934,070 14.588 10.82 10.74 10.82 10.50 10.94 1,106,377 10.787 4.13%
2022-11-04 0 14.06 14.04 14.06 13.64 14.40 708,000 10,009,227 14.137 10.40 10.38 10.40 10.09 10.65 957,518 10.453 3.99%
2022-11-03 0 13.52 13.52 13.60 13.40 13.98 376,500 5,129,543 13.624 9.997 9.997 10.06 9.908 10.34 509,189 10.074 -3.15%
2022-11-02 0 13.96 13.76 13.96 13.40 13.96 540,500 7,379,430 13.653 10.32 10.17 10.32 9.908 10.32 730,987 10.095 1.75%
2022-11-01 0 13.72 13.70 13.72 13.10 13.80 597,000 8,103,909 13.574 10.14 10.13 10.14 9.686 10.20 807,399 10.037 4.10%
2022-10-31 0 13.18 13.14 13.24 13.10 13.56 517,000 6,884,326 13.316 9.745 9.716 9.790 9.686 10.03 699,205 9.8459 -0.60%
2022-10-28 0 13.26 13.20 13.26 13.08 13.80 437,000 5,836,270 13.355 9.805 9.760 9.805 9.672 10.20 591,011 9.8751 -3.07%
2022-10-27 0 13.68 13.66 13.76 13.62 13.98 657,000 9,037,080 13.755 10.12 10.10 10.17 10.07 10.34 888,545 10.171 0.29%
2022-10-26 0 13.64 13.64 13.76 13.56 14.02 323,000 4,448,130 13.771 10.09 10.09 10.17 10.03 10.37 436,834 10.183 -0.15%
2022-10-25 0 13.66 13.66 13.82 13.50 14.00 622,500 8,526,760 13.698 10.10 10.10 10.22 9.982 10.35 841,886 10.128 -0.15%
2022-10-24 0 13.68 13.68 13.70 13.56 14.50 1,199,571 16,485,238 13.743 10.12 10.12 10.13 10.03 10.72 1,622,332 10.161 -4.07%
2022-10-21 0 14.26 14.24 14.38 14.22 14.46 267,000 3,821,270 14.312 10.54 10.53 10.63 10.51 10.69 361,098 10.582 -0.70%
2022-10-20 0 14.36 14.32 14.36 14.24 14.68 1,525,525 21,930,798 14.376 10.62 10.59 10.62 10.53 10.85 2,063,161 10.630 -0.83%
2022-10-19 0 14.48 14.48 14.50 14.48 14.80 270,000 3,954,280 14.646 10.71 10.71 10.72 10.71 10.94 365,155 10.829 -2.16%
2022-10-18 0 14.80 14.68 14.80 14.30 14.80 214,500 3,125,970 14.573 10.94 10.85 10.94 10.57 10.94 290,096 10.776 3.50%
2022-10-17 0 14.30 14.30 14.38 14.08 14.66 181,500 2,608,900 14.374 10.57 10.57 10.63 10.41 10.84 245,466 10.628 -1.24%
2022-10-14 0 14.48 14.48 14.58 14.40 14.76 244,351 3,565,303 14.591 10.71 10.71 10.78 10.65 10.91 330,467 10.789 2.40%
2022-10-13 0 14.14 14.14 14.20 14.14 14.84 460,500 6,670,880 14.486 10.46 10.46 10.50 10.46 10.97 622,793 10.711 -3.68%
2022-10-12 0 14.68 14.68 14.88 14.54 15.00 768,729 11,325,785 14.733 10.85 10.85 11.00 10.75 11.09 1,039,650 10.894 -0.54%
2022-10-11 0 14.76 14.76 14.80 14.48 14.96 500,500 7,409,384 14.804 10.91 10.91 10.94 10.71 11.06 676,890 10.946 0.68%
2022-10-10 0 14.66 14.58 14.66 14.16 14.86 348,068 5,092,002 14.629 10.84 10.78 10.84 10.47 10.99 470,737 10.817 1.81%
2022-10-07 0 14.40 14.30 14.42 14.30 14.82 204,500 2,965,206 14.500 10.65 10.57 10.66 10.57 10.96 276,571 10.721 -1.77%
2022-10-06 0 14.66 14.66 14.72 14.30 14.80 212,000 3,091,660 14.583 10.84 10.84 10.88 10.57 10.94 286,715 10.783 0.27%
2022-10-05 0 14.62 14.62 14.74 14.08 14.74 281,300 4,069,039 14.465 10.81 10.81 10.90 10.41 10.90 380,438 10.696 4.28%
2022-10-03 0 14.02 14.00 14.10 14.00 14.44 252,500 3,557,602 14.090 10.37 10.35 10.43 10.35 10.68 341,488 10.418 -1.96%
2022-09-30 0 14.30 14.22 14.30 14.02 14.48 257,000 3,665,040 14.261 10.57 10.51 10.57 10.37 10.71 347,574 10.545 0.56%
2022-09-29 0 14.22 14.20 14.22 14.10 14.86 270,000 3,882,600 14.380 10.51 10.50 10.51 10.43 10.99 365,155 10.633 -1.25%
2022-09-28 0 14.40 14.34 14.40 14.18 14.44 436,540 6,229,234 14.270 10.65 10.60 10.65 10.48 10.68 590,389 10.551 -0.14%
2022-09-27 0 14.42 14.42 14.54 14.02 14.62 531,670 7,657,677 14.403 10.66 10.66 10.75 10.37 10.81 719,045 10.650 1.69%
2022-09-26 0 14.18 14.14 14.22 14.10 14.38 329,353 4,681,471 14.214 10.48 10.46 10.51 10.43 10.63 445,426 10.510 -1.12%
2022-09-23 0 14.34 14.34 14.42 14.30 14.76 493,000 7,154,990 14.513 10.60 10.60 10.66 10.57 10.91 666,747 10.731 -2.05%
2022-09-22 0 14.64 14.64 14.72 14.52 14.90 463,566 6,812,335 14.696 10.82 10.82 10.88 10.74 11.02 626,939 10.866 -0.68%
2022-09-21 0 14.74 14.74 14.84 14.50 15.00 605,800 8,927,288 14.736 10.90 10.90 10.97 10.72 11.09 819,300 10.896 -1.99%
2022-09-20 0 15.04 15.02 15.04 14.76 15.10 339,500 5,068,448 14.929 11.12 11.11 11.12 10.91 11.17 459,149 11.039 0.53%
2022-09-19 0 14.96 14.92 14.96 14.94 15.14 261,500 3,932,940 15.040 11.06 11.03 11.06 11.05 11.19 353,660 11.121 -1.45%
2022-09-16 0 15.18 15.18 15.22 15.00 15.34 327,653 4,971,342 15.173 11.22 11.22 11.25 11.09 11.34 443,127 11.219 0.26%
2022-09-15 0 15.14 15.14 15.16 15.06 15.44 386,500 5,877,884 15.208 11.19 11.19 11.21 11.14 11.42 522,713 11.245 -1.05%
2022-09-14 0 15.30 15.30 15.34 15.30 15.50 348,494 5,357,848 15.374 11.31 11.31 11.34 11.31 11.46 471,313 11.368 -2.55%
2022-09-13 0 15.70 15.70 15.82 15.36 15.88 312,000 4,909,125 15.734 11.61 11.61 11.70 11.36 11.74 421,957 11.634 0.26%
2022-09-09 0 15.66 15.64 15.66 15.56 16.02 405,500 6,389,157 15.756 11.58 11.56 11.58 11.51 11.85 548,409 11.650 -1.14%
2022-09-08 0 16.74 16.70 16.74 16.50 16.98 665,000 11,084,520 16.669 11.71 11.68 11.71 11.54 11.88 950,464 11.662 -0.36%
2022-09-07 0 16.80 16.80 16.82 16.76 16.94 321,087 5,405,766 16.836 11.75 11.75 11.77 11.73 11.85 458,920 11.779 -0.83%
2022-09-06 0 16.94 16.88 16.94 16.60 17.08 488,500 8,189,368 16.764 11.85 11.81 11.85 11.61 11.95 698,198 11.729 0.47%
2022-09-05 0 16.86 16.86 16.90 16.66 17.16 643,000 10,864,760 16.897 11.80 11.80 11.82 11.66 12.01 919,020 11.822 -1.29%
2022-09-02 0 17.08 17.08 17.10 16.92 17.30 477,500 8,139,467 17.046 11.95 11.95 11.96 11.84 12.10 682,476 11.926 -0.58%
2022-09-01 0 17.18 17.18 17.24 17.02 17.60 1,224,800 21,217,470 17.323 12.02 12.02 12.06 11.91 12.31 1,750,569 12.120 0.47%
2022-08-31 0 17.10 17.10 17.28 16.50 17.68 2,142,900 36,897,979 17.219 11.96 11.96 12.09 11.54 12.37 3,062,782 12.047 6.34%
2022-08-30 0 16.08 16.08 16.16 15.60 16.42 452,800 7,263,710 16.042 11.25 11.25 11.31 10.91 11.49 647,173 11.224 1.13%
2022-08-29 0 15.90 15.90 15.92 15.58 16.02 170,500 2,712,020 15.906 11.12 11.12 11.14 10.90 11.21 243,690 11.129 1.79%
2022-08-26 0 15.62 15.62 15.66 15.62 16.00 261,500 4,124,200 15.771 10.93 10.93 10.96 10.93 11.19 373,754 11.035 -1.88%
2022-08-25 0 15.92 15.92 15.96 15.36 16.00 263,500 4,156,420 15.774 11.14 11.14 11.17 10.75 11.19 376,613 11.036 3.65%
2022-08-24 0 15.36 15.24 15.38 15.02 15.50 266,500 4,068,440 15.266 10.75 10.66 10.76 10.51 10.84 380,900 10.681 0.13%
2022-08-23 0 15.34 15.34 15.40 15.30 15.50 186,300 2,866,630 15.387 10.73 10.73 10.77 10.70 10.84 266,273 10.766 -1.29%
2022-08-22 0 15.54 15.52 15.54 15.48 15.72 170,000 2,648,730 15.581 10.87 10.86 10.87 10.83 11.00 242,976 10.901 -1.40%
2022-08-19 0 15.76 15.72 15.76 15.48 15.90 297,063 4,661,260 15.691 11.03 11.00 11.03 10.83 11.12 424,583 10.978 0.38%
2022-08-18 0 15.70 15.62 15.70 15.58 15.78 148,391 2,326,201 15.676 10.98 10.93 10.98 10.90 11.04 212,091 10.968 -0.51%
2022-08-17 0 15.78 15.68 15.78 15.66 16.00 282,000 4,450,090 15.781 11.04 10.97 11.04 10.96 11.19 403,054 11.041 0.77%
2022-08-16 0 15.66 15.58 15.66 15.48 15.74 163,726 2,553,578 15.597 10.96 10.90 10.96 10.83 11.01 234,009 10.912 1.82%
2022-08-15 0 15.38 15.24 15.38 15.10 15.78 380,650 5,850,583 15.370 10.76 10.66 10.76 10.56 11.04 544,051 10.754 -2.04%
2022-08-12 0 15.70 15.60 15.70 15.38 15.78 251,000 3,917,810 15.609 10.98 10.91 10.98 10.76 11.04 358,747 10.921 2.35%
2022-08-11 0 15.34 15.32 15.34 15.18 15.50 148,000 2,279,420 15.402 10.73 10.72 10.73 10.62 10.84 211,532 10.776 2.27%
2022-08-10 0 15.00 15.00 15.08 14.96 15.28 385,000 5,809,750 15.090 10.49 10.49 10.55 10.47 10.69 550,269 10.558 -1.06%
2022-08-09 0 15.16 15.16 15.34 15.14 15.52 355,000 5,411,610 15.244 10.61 10.61 10.73 10.59 10.86 507,391 10.666 -1.69%
2022-08-08 0 15.42 15.34 15.42 15.32 15.58 150,000 2,311,830 15.412 10.79 10.73 10.79 10.72 10.90 214,390 10.783 -1.41%
2022-08-05 0 15.64 15.54 15.64 15.28 15.68 160,395 2,494,472 15.552 10.94 10.87 10.94 10.69 10.97 229,248 10.881 1.56%
2022-08-04 0 15.40 15.36 15.40 15.20 15.78 325,000 5,024,230 15.459 10.77 10.75 10.77 10.63 11.04 464,513 10.816 2.12%
2022-08-03 0 15.08 15.02 15.08 14.82 15.10 458,000 6,850,698 14.958 10.55 10.51 10.55 10.37 10.56 654,605 10.465 0.94%
2022-08-02 0 14.94 14.94 15.00 14.82 15.50 705,500 10,580,538 14.997 10.45 10.45 10.49 10.37 10.84 1,008,350 10.493 -3.98%
2022-08-01 0 15.56 15.56 15.64 15.50 15.86 475,000 7,419,056 15.619 10.89 10.89 10.94 10.84 11.10 678,903 10.928 -0.77%
2022-07-29 0 15.68 15.58 15.68 15.56 16.02 478,000 7,513,830 15.719 10.97 10.90 10.97 10.89 11.21 683,191 10.998 -1.51%
2022-07-28 0 15.92 15.84 15.92 15.74 16.08 251,600 4,005,635 15.921 11.14 11.08 11.14 11.01 11.25 359,604 11.139 1.02%
2022-07-27 0 15.76 15.74 15.76 15.62 16.12 339,900 5,396,520 15.877 11.03 11.01 11.03 10.93 11.28 485,809 11.108 -1.87%
2022-07-26 0 16.06 16.04 16.06 15.78 16.30 320,720 5,150,289 16.059 11.24 11.22 11.24 11.04 11.40 458,395 11.235 0.25%
2022-07-25 0 16.02 16.02 16.06 15.88 16.20 118,400 1,901,092 16.057 11.21 11.21 11.24 11.11 11.33 169,226 11.234 -1.96%
2022-07-22 0 16.34 16.18 16.36 16.20 16.48 242,660 3,956,899 16.306 11.43 11.32 11.45 11.33 11.53 346,827 11.409 0.25%
2022-07-21 0 16.30 16.20 16.30 16.04 16.46 748,300 12,126,738 16.206 11.40 11.33 11.40 11.22 11.52 1,069,522 11.338 0.62%
2022-07-20 0 16.20 16.20 16.22 16.18 16.32 180,500 2,931,640 16.242 11.33 11.33 11.35 11.32 11.42 257,983 11.364 0.37%
2022-07-19 0 16.14 16.14 16.16 15.60 16.16 252,500 4,054,970 16.059 11.29 11.29 11.31 10.91 11.31 360,891 11.236 1.38%
2022-07-18 0 15.92 15.92 15.94 15.48 16.00 308,900 4,878,962 15.795 11.14 11.14 11.15 10.83 11.19 441,501 11.051 1.92%
2022-07-15 0 15.62 15.60 15.62 15.54 16.14 752,500 11,883,169 15.792 10.93 10.91 10.93 10.87 11.29 1,075,525 11.049 -3.58%
2022-07-14 0 16.20 16.12 16.20 16.02 16.38 272,000 4,398,810 16.172 11.33 11.28 11.33 11.21 11.46 388,761 11.315 -0.25%
2022-07-13 0 16.24 16.20 16.26 16.16 16.36 188,600 3,071,057 16.283 11.36 11.33 11.38 11.31 11.45 269,560 11.393 0.25%
2022-07-12 0 16.20 16.20 16.26 16.08 16.48 423,000 6,863,430 16.226 11.33 11.33 11.38 11.25 11.53 604,581 11.352 -2.06%
2022-07-11 0 16.54 16.52 16.54 16.32 16.66 200,000 3,307,545 16.538 11.57 11.56 11.57 11.42 11.66 285,854 11.571 0.61%
2022-07-08 0 16.44 16.44 16.46 16.34 16.98 580,588 9,599,706 16.535 11.50 11.50 11.52 11.43 11.88 829,817 11.568 -1.44%
2022-07-07 0 16.68 16.66 16.68 16.34 16.86 206,500 3,437,360 16.646 11.67 11.66 11.67 11.43 11.80 295,144 11.646 0.48%
2022-07-06 0 16.60 16.52 16.60 16.36 16.88 585,000 9,705,728 16.591 11.61 11.56 11.61 11.45 11.81 836,123 11.608 -0.48%
2022-07-05 0 16.68 16.68 16.70 16.62 17.20 266,365 4,480,919 16.823 11.67 11.67 11.68 11.63 12.03 380,707 11.770 0.36%
2022-07-04 0 16.62 16.62 16.68 16.56 16.84 259,000 4,319,100 16.676 11.63 11.63 11.67 11.59 11.78 370,181 11.668 -1.54%
2022-06-30 0 16.88 16.84 16.88 16.72 17.08 357,000 6,024,914 16.877 11.81 11.78 11.81 11.70 11.95 510,249 11.808 -0.82%
2022-06-29 0 17.02 17.02 17.04 16.88 17.50 705,500 12,081,784 17.125 11.91 11.91 11.92 11.81 12.24 1,008,350 11.982 -3.51%
2022-06-28 0 17.64 17.62 17.64 17.52 17.84 495,900 8,756,916 17.659 12.34 12.33 12.34 12.26 12.48 708,775 12.355 -0.79%
2022-06-27 0 17.78 17.74 17.78 17.60 18.30 488,500 8,765,730 17.944 12.44 12.41 12.44 12.31 12.80 698,198 12.555 -1.00%
2022-06-24 0 17.96 17.92 17.96 17.56 18.24 829,990 14,912,026 17.967 12.57 12.54 12.57 12.29 12.76 1,186,279 12.570 2.39%
2022-06-23 0 17.54 17.54 17.58 17.42 17.72 330,500 5,798,788 17.546 12.27 12.27 12.30 12.19 12.40 472,374 12.276 0.11%
2022-06-22 0 17.52 17.52 17.62 17.52 17.94 339,155 5,980,888 17.635 12.26 12.26 12.33 12.26 12.55 484,744 12.338 -1.57%
2022-06-21 0 17.80 17.76 17.88 17.58 18.02 356,000 6,357,560 17.858 12.45 12.43 12.51 12.30 12.61 508,820 12.495 1.14%
2022-06-20 0 17.60 17.60 17.70 17.36 17.78 348,000 6,128,232 17.610 12.31 12.31 12.38 12.15 12.44 497,386 12.321 -0.68%
2022-06-17 0 17.72 17.72 17.94 17.72 18.30 1,160,177 20,776,733 17.908 12.40 12.40 12.55 12.40 12.80 1,658,206 12.530 -1.88%
2022-06-16 0 18.06 18.06 18.20 17.50 18.44 1,760,700 31,895,722 18.115 12.64 12.64 12.73 12.24 12.90 2,516,515 12.675 2.38%
2022-06-15 0 17.64 17.64 17.70 17.50 18.50 1,222,500 21,787,165 17.822 12.34 12.34 12.38 12.24 12.94 1,747,282 12.469 1.15%
2022-06-14 0 17.44 17.44 17.46 16.92 17.70 1,192,680 20,785,515 17.428 12.20 12.20 12.22 11.84 12.38 1,704,661 12.193 1.16%
2022-06-13 0 17.24 17.20 17.24 16.92 17.48 1,269,500 21,849,210 17.211 12.06 12.03 12.06 11.84 12.23 1,814,458 12.042 -3.47%
2022-06-10 0 17.86 17.84 17.86 15.62 18.58 5,152,500 90,856,057 17.633 12.50 12.48 12.50 10.93 13.00 7,364,311 12.337 11.63%
2022-06-09 0 16.00 15.88 16.00 15.76 16.38 532,580 8,523,550 16.004 11.19 11.11 11.19 11.03 11.46 761,200 11.198 0.13%
2022-06-08 0 15.98 15.96 16.00 15.36 16.16 1,067,570 16,970,885 15.897 11.18 11.17 11.19 10.75 11.31 1,525,845 11.122 4.72%
2022-06-07 0 15.26 15.26 15.30 14.94 15.40 378,200 5,722,360 15.131 10.68 10.68 10.70 10.45 10.77 540,550 10.586 -0.78%
2022-06-06 0 15.78 15.66 15.80 15.24 15.84 305,150 4,750,139 15.567 10.76 10.68 10.77 10.39 10.80 447,485 10.615 -0.13%
2022-06-02 0 15.80 15.74 15.80 15.64 16.00 132,000 2,079,180 15.751 10.77 10.73 10.77 10.67 10.91 193,570 10.741 -0.50%
2022-06-01 0 15.88 15.80 15.90 15.74 15.94 249,000 3,943,060 15.836 10.83 10.77 10.84 10.73 10.87 365,144 10.799 0.63%
2022-05-31 0 15.78 15.78 15.80 15.36 15.80 285,500 4,466,240 15.644 10.76 10.76 10.77 10.47 10.77 418,669 10.668 1.41%
2022-05-30 0 15.56 15.44 15.56 15.32 15.60 266,000 4,119,220 15.486 10.61 10.53 10.61 10.45 10.64 390,073 10.560 1.04%
2022-05-27 0 15.40 15.40 15.42 15.30 15.88 239,723 3,708,773 15.471 10.50 10.50 10.52 10.43 10.83 351,540 10.550 -1.28%
2022-05-26 0 15.60 15.60 15.62 15.44 15.74 361,500 5,646,370 15.619 10.64 10.64 10.65 10.53 10.73 530,119 10.651 0.52%
2022-05-25 0 15.52 15.50 15.52 15.24 15.76 792,476 12,258,847 15.469 10.58 10.57 10.58 10.39 10.75 1,162,120 10.549 0.78%
2022-05-24 0 15.40 15.38 15.40 15.40 15.94 259,963 4,041,593 15.547 10.50 10.49 10.50 10.50 10.87 381,221 10.602 -1.91%
2022-05-23 0 15.70 15.68 15.70 15.20 15.78 461,000 7,182,396 15.580 10.71 10.69 10.71 10.37 10.76 676,030 10.624 3.15%
2022-05-20 0 15.22 15.22 15.28 14.86 15.36 468,252 7,091,330 15.144 10.38 10.38 10.42 10.13 10.47 686,664 10.327 1.74%
2022-05-19 0 14.96 14.96 14.98 14.70 15.10 556,000 8,258,930 14.854 10.20 10.20 10.22 10.02 10.30 815,342 10.129 -3.23%
2022-05-18 0 15.46 15.44 15.46 15.16 15.54 395,000 6,032,223 15.272 10.54 10.53 10.54 10.34 10.60 579,244 10.414 0.52%
2022-05-17 0 15.38 15.38 15.46 15.32 15.56 139,000 2,144,034 15.425 10.49 10.49 10.54 10.45 10.61 203,835 10.518 -0.39%
2022-05-16 0 15.44 15.44 15.60 15.24 15.78 144,000 2,231,405 15.496 10.53 10.53 10.64 10.39 10.76 211,168 10.567 0.52%
2022-05-13 0 15.36 15.36 15.46 15.00 15.60 382,300 5,850,518 15.304 10.47 10.47 10.54 10.23 10.64 560,621 10.436 2.40%
2022-05-12 0 15.00 15.00 15.08 14.90 15.22 296,927 4,459,627 15.019 10.23 10.23 10.28 10.16 10.38 435,426 10.242 -0.53%
2022-05-11 0 15.08 15.08 15.12 14.54 15.24 556,353 8,378,455 15.060 10.28 10.28 10.31 9.915 10.39 815,859 10.269 1.34%
2022-05-10 0 14.88 14.88 14.90 14.62 14.96 394,210 5,835,392 14.803 10.15 10.15 10.16 9.970 10.20 578,086 10.094 -2.11%
2022-05-06 0 15.20 15.20 15.22 15.04 15.32 187,000 2,837,029 15.171 10.37 10.37 10.38 10.26 10.45 274,225 10.346 -2.06%
2022-05-05 0 15.52 15.52 15.58 15.52 16.00 105,000 1,648,610 15.701 10.58 10.58 10.62 10.58 10.91 153,976 10.707 -2.14%
2022-05-04 0 15.86 15.74 15.86 15.58 16.02 116,500 1,836,370 15.763 10.82 10.73 10.82 10.62 10.92 170,840 10.749 0.63%
2022-05-03 0 15.76 15.76 15.84 15.62 15.98 123,500 1,957,660 15.852 10.75 10.75 10.80 10.65 10.90 181,106 10.809 -0.51%
2022-04-29 0 15.84 15.84 15.98 15.04 16.00 395,000 6,192,262 15.677 10.80 10.80 10.90 10.26 10.91 579,244 10.690 4.76%
2022-04-28 0 15.12 15.10 15.12 14.88 15.28 354,000 5,345,296 15.100 10.31 10.30 10.31 10.15 10.42 519,120 10.297 1.07%
2022-04-27 0 14.96 14.92 14.96 14.86 15.26 321,752 4,819,585 14.979 10.20 10.17 10.20 10.13 10.41 471,831 10.215 -1.06%
2022-04-26 0 15.12 15.10 15.12 14.68 15.24 836,066 12,523,538 14.979 10.31 10.30 10.31 10.01 10.39 1,226,042 10.215 2.16%
2022-04-25 0 14.80 14.62 14.80 14.52 15.20 671,500 9,954,300 14.824 10.09 9.970 10.09 9.902 10.37 984,716 10.109 -4.76%
2022-04-22 0 15.54 15.48 15.54 15.10 15.56 333,700 5,141,106 15.406 10.60 10.56 10.60 10.30 10.61 489,352 10.506 0.26%
2022-04-21 0 15.50 15.40 15.50 15.26 15.76 541,750 8,371,978 15.454 10.57 10.50 10.57 10.41 10.75 794,445 10.538 -2.39%
2022-04-20 0 15.88 15.88 15.94 15.70 16.20 307,850 4,898,420 15.912 10.83 10.83 10.87 10.71 11.05 451,444 10.851 -0.13%
2022-04-19 0 15.90 15.90 15.92 15.60 16.32 284,400 4,521,860 15.900 10.84 10.84 10.86 10.64 11.13 417,056 10.842 -2.57%
2022-04-14 0 16.32 16.30 16.32 16.10 16.48 276,000 4,502,607 16.314 11.13 11.12 11.13 10.98 11.24 404,738 11.125 -0.24%
2022-04-13 0 16.36 16.28 16.36 15.70 16.42 399,000 6,456,316 16.181 11.16 11.10 11.16 10.71 11.20 585,110 11.034 4.20%
2022-04-12 0 15.70 15.70 15.72 15.32 16.38 785,000 12,358,823 15.744 10.71 10.71 10.72 10.45 11.17 1,151,157 10.736 0.13%
2022-04-11 0 15.68 15.68 15.74 15.32 15.90 384,263 6,011,623 15.645 10.69 10.69 10.73 10.45 10.84 563,499 10.668 -1.13%
2022-04-08 0 15.86 15.86 15.92 15.66 16.72 705,093 11,205,701 15.893 10.82 10.82 10.86 10.68 11.40 1,033,978 10.837 -2.10%
2022-04-07 0 16.20 16.20 16.22 16.14 16.52 308,223 5,010,605 16.256 11.05 11.05 11.06 11.01 11.27 451,991 11.086 -0.37%
2022-04-06 0 16.26 16.26 16.28 16.12 16.44 609,066 9,909,672 16.270 11.09 11.09 11.10 10.99 11.21 893,160 11.095 -2.17%
2022-04-04 0 16.62 16.62 16.70 16.38 16.88 287,000 4,785,605 16.675 11.33 11.33 11.39 11.17 11.51 420,869 11.371 1.34%
2022-04-01 0 16.40 16.36 16.40 16.00 16.42 466,500 7,553,055 16.191 11.18 11.16 11.18 10.91 11.20 684,095 11.041 0.00%
2022-03-31 0 16.40 16.40 16.42 16.24 16.66 773,500 12,656,220 16.362 11.18 11.18 11.20 11.07 11.36 1,134,293 11.158 -1.68%
2022-03-30 0 16.68 16.68 16.72 16.12 16.86 550,500 9,188,690 16.692 11.37 11.37 11.40 10.99 11.50 807,276 11.382 2.33%
2022-03-29 0 16.30 16.24 16.32 15.92 16.40 619,000 10,042,990 16.225 11.12 11.07 11.13 10.86 11.18 907,727 11.064 1.24%
2022-03-28 0 16.10 16.10 16.20 15.74 16.30 418,500 6,754,450 16.140 10.98 10.98 11.05 10.73 11.12 613,706 11.006 0.00%
2022-03-25 0 16.10 16.10 16.20 15.92 16.70 448,000 7,247,000 16.176 10.98 10.98 11.05 10.86 11.39 656,966 11.031 -2.66%
2022-03-24 0 16.54 16.50 16.54 16.40 16.86 392,500 6,538,167 16.658 11.28 11.25 11.28 11.18 11.50 575,578 11.359 0.61%
2022-03-23 0 16.44 16.44 16.58 16.38 16.90 423,000 7,057,452 16.684 11.21 11.21 11.31 11.17 11.52 620,305 11.377 -0.84%
2022-03-22 0 16.58 16.50 16.58 16.12 16.78 423,800 6,982,975 16.477 11.31 11.25 11.31 10.99 11.44 621,478 11.236 2.22%
2022-03-21 0 16.22 16.12 16.22 15.98 16.54 335,560 5,425,466 16.168 11.06 10.99 11.06 10.90 11.28 492,079 11.026 -0.73%
2022-03-18 0 16.34 16.32 16.40 15.80 16.70 1,187,969 19,418,306 16.346 11.14 11.13 11.18 10.77 11.39 1,742,087 11.147 -0.61%
2022-03-17 0 16.44 16.38 16.44 15.98 16.76 807,500 13,205,935 16.354 11.21 11.17 11.21 10.90 11.43 1,184,152 11.152 5.25%
2022-03-16 0 15.62 15.62 15.66 14.24 15.70 1,152,800 17,186,414 14.908 10.65 10.65 10.68 9.711 10.71 1,690,514 10.166 12.37%
2022-03-15 0 13.90 13.90 13.92 13.62 14.82 2,937,500 41,567,711 14.151 9.479 9.479 9.492 9.288 10.11 4,307,673 9.6497 -6.71%
2022-03-14 0 14.90 14.94 14.98 14.68 15.92 1,358,500 20,422,655 15.033 10.16 10.19 10.22 10.01 10.86 1,992,161 10.252 -6.88%
2022-03-11 0 16.00 15.96 16.00 15.38 16.54 2,057,000 32,450,070 15.775 10.91 10.88 10.91 10.49 11.28 3,016,471 10.758 -3.26%
2022-03-10 0 16.54 16.40 16.54 16.32 17.02 758,700 12,570,054 16.568 11.28 11.18 11.28 11.13 11.61 1,112,589 11.298 0.61%
2022-03-09 0 16.44 16.32 16.46 15.90 16.74 919,500 14,945,556 16.254 11.21 11.13 11.22 10.84 11.42 1,348,393 11.084 -0.84%
2022-03-08 0 16.58 16.54 16.58 16.56 17.34 698,500 11,790,050 16.879 11.31 11.28 11.31 11.29 11.82 1,024,310 11.510 -2.36%
2022-03-07 0 16.98 16.90 16.98 16.22 17.56 1,392,559 23,706,185 17.024 11.58 11.52 11.58 11.06 11.97 2,042,107 11.609 -1.05%
2022-03-04 0 17.16 17.16 17.18 17.00 17.34 526,000 9,031,710 17.171 11.70 11.70 11.72 11.59 11.82 771,348 11.709 -0.92%
2022-03-03 0 17.32 17.32 17.34 17.20 17.78 671,500 11,645,458 17.343 11.81 11.81 11.82 11.73 12.12 984,716 11.826 -0.80%
2022-03-02 0 17.46 17.46 17.48 17.22 17.98 469,000 8,206,850 17.499 11.91 11.91 11.92 11.74 12.26 687,761 11.933 -2.89%
2022-03-01 0 17.98 17.90 17.98 17.52 18.06 565,500 10,132,515 17.918 12.26 12.21 12.26 11.95 12.32 829,273 12.219 2.51%
2022-02-28 0 17.54 17.40 17.54 17.02 17.54 376,000 6,504,920 17.300 11.96 11.87 11.96 11.61 11.96 551,382 11.797 0.46%
2022-02-25 0 17.46 17.38 17.46 17.28 17.64 792,700 13,880,927 17.511 11.91 11.85 11.91 11.78 12.03 1,162,448 11.941 -0.23%
2022-02-24 0 17.50 17.46 17.50 17.20 18.00 825,825 14,492,961 17.550 11.93 11.91 11.93 11.73 12.27 1,211,024 11.968 -2.78%
2022-02-23 0 18.00 18.00 18.04 18.00 18.40 655,929 11,893,538 18.132 12.27 12.27 12.30 12.27 12.55 961,882 12.365 -1.85%
2022-02-22 0 18.34 18.34 18.36 18.20 18.56 514,002 9,437,566 18.361 12.51 12.51 12.52 12.41 12.66 753,754 12.521 -2.45%
2022-02-21 0 18.80 18.78 18.80 18.78 20.20 946,000 18,309,298 19.354 12.82 12.81 12.82 12.81 13.77 1,387,254 13.198 -6.00%
2022-02-18 0 20.00 20.00 20.10 19.34 20.50 2,450,500 49,216,727 20.084 13.64 13.64 13.71 13.19 13.98 3,593,515 13.696 1.32%
2022-02-17 0 19.74 19.70 19.76 19.00 19.76 696,000 13,565,490 19.491 13.46 13.43 13.47 12.96 13.47 1,020,643 13.291 2.44%
2022-02-16 0 20.70 20.60 20.70 20.25 20.70 1,094,500 22,433,795 20.497 13.14 13.08 13.14 12.85 13.14 1,724,127 13.012 0.98%
2022-02-15 0 20.50 20.40 20.50 20.25 20.85 792,726 16,266,286 20.519 13.01 12.95 13.01 12.85 13.24 1,248,753 13.026 0.74%
2022-02-14 0 20.35 20.30 20.35 20.25 20.65 538,500 11,004,963 20.436 12.92 12.89 12.92 12.85 13.11 848,280 12.973 -1.45%
2022-02-11 0 20.65 20.55 20.70 20.25 20.90 484,500 9,920,050 20.475 13.11 13.05 13.14 12.85 13.27 763,216 12.998 -0.24%
2022-02-10 0 20.70 20.70 20.75 20.40 21.00 692,523 14,356,474 20.731 13.14 13.14 13.17 12.95 13.33 1,090,907 13.160 0.24%
2022-02-09 0 20.65 20.55 20.65 20.30 20.90 717,500 14,876,934 20.734 13.11 13.05 13.11 12.89 13.27 1,130,252 13.162 1.72%
2022-02-08 0 20.30 20.25 20.30 20.00 20.80 976,194 19,806,483 20.290 12.89 12.85 12.89 12.70 13.20 1,537,764 12.880 -2.40%
2022-02-07 0 20.80 20.70 20.80 20.35 20.90 948,500 19,608,850 20.674 13.20 13.14 13.20 12.92 13.27 1,494,138 13.124 0.97%
2022-02-04 0 20.60 20.55 20.60 19.70 20.90 1,878,012 38,669,737 20.591 13.08 13.05 13.08 12.51 13.27 2,958,365 13.071 4.89%
2022-01-31 0 19.64 19.64 19.78 19.40 19.88 273,000 5,380,590 19.709 12.47 12.47 12.56 12.32 12.62 430,047 12.512 -0.20%
2022-01-28 0 19.68 19.68 19.80 19.30 19.80 874,138 17,142,063 19.610 12.49 12.49 12.57 12.25 12.57 1,376,998 12.449 1.44%
2022-01-27 0 19.40 19.38 19.40 19.32 19.90 1,043,000 20,290,175 19.454 12.32 12.30 12.32 12.26 12.63 1,643,001 12.349 -2.71%
2022-01-26 0 19.94 19.88 19.94 19.24 19.96 1,211,000 23,975,171 19.798 12.66 12.62 12.66 12.21 12.67 1,907,645 12.568 2.36%
2022-01-25 0 19.48 19.40 19.48 19.28 19.60 857,000 16,626,925 19.401 12.37 12.32 12.37 12.24 12.44 1,350,002 12.316 0.00%
2022-01-24 0 19.48 19.42 19.48 19.00 19.50 1,018,000 19,687,570 19.340 12.37 12.33 12.37 12.06 12.38 1,603,619 12.277 1.46%
2022-01-21 0 19.20 19.16 19.20 18.96 19.66 1,562,456 30,047,507 19.231 12.19 12.16 12.19 12.04 12.48 2,461,281 12.208 1.16%
2022-01-20 0 18.98 18.98 19.00 18.68 19.38 1,935,594 36,719,763 18.971 12.05 12.05 12.06 11.86 12.30 3,049,072 12.043 5.44%
2022-01-19 0 18.00 17.98 18.00 17.90 18.26 587,500 10,624,012 18.083 11.43 11.41 11.43 11.36 11.59 925,468 11.480 -0.11%
2022-01-18 0 18.02 18.00 18.02 17.92 18.62 944,850 17,206,235 18.211 11.44 11.43 11.44 11.38 11.82 1,488,388 11.560 -0.55%
2022-01-17 0 18.12 18.06 18.12 17.98 18.36 875,000 15,803,440 18.061 11.50 11.46 11.50 11.41 11.66 1,378,356 11.465 -0.11%
2022-01-14 0 18.14 18.06 18.14 17.94 18.40 892,700 16,207,601 18.156 11.52 11.46 11.52 11.39 11.68 1,406,238 11.525 0.78%
2022-01-13 0 18.00 17.98 18.00 17.96 18.44 758,500 13,796,850 18.190 11.43 11.41 11.43 11.40 11.71 1,194,838 11.547 -1.53%
2022-01-12 0 18.28 18.28 18.32 17.94 18.42 1,049,000 19,160,734 18.266 11.60 11.60 11.63 11.39 11.69 1,652,452 11.595 2.12%
2022-01-11 0 17.90 17.86 17.90 17.86 18.20 669,000 12,020,426 17.968 11.36 11.34 11.36 11.34 11.55 1,053,852 11.406 -0.11%
2022-01-10 0 17.92 17.92 17.98 17.72 18.30 707,000 12,721,473 17.994 11.38 11.38 11.41 11.25 11.62 1,113,712 11.423 -0.33%
2022-01-07 0 17.98 17.94 17.98 17.68 18.22 1,496,661 26,857,967 17.945 11.41 11.39 11.41 11.22 11.57 2,357,637 11.392 0.11%
2022-01-06 0 17.96 17.96 17.98 17.78 18.14 1,173,000 21,046,098 17.942 11.40 11.40 11.41 11.29 11.52 1,847,785 11.390 0.90%
2022-01-05 0 17.80 17.76 17.80 17.70 18.24 1,100,000 19,644,673 17.859 11.30 11.27 11.30 11.24 11.58 1,732,791 11.337 -1.87%
2022-01-04 0 18.14 18.10 18.14 18.00 18.46 1,156,200 20,973,467 18.140 11.52 11.49 11.52 11.43 11.72 1,821,321 11.516 0.00%
2022-01-03 0 18.14 18.06 18.14 18.02 18.38 472,000 8,570,040 18.157 11.52 11.46 11.52 11.44 11.67 743,525 11.526 -0.98%
2021-12-31 0 18.32 18.30 18.32 18.08 18.42 365,000 6,676,064 18.291 11.63 11.62 11.63 11.48 11.69 574,971 11.611 2.35%
2021-12-30 0 17.90 17.88 17.90 17.52 18.04 2,097,500 37,346,922 17.805 11.36 11.35 11.36 11.12 11.45 3,304,117 11.303 -0.11%
2021-12-29 0 17.92 17.90 17.92 17.78 18.20 1,257,500 22,547,890 17.931 11.38 11.36 11.38 11.29 11.55 1,980,895 11.383 -2.08%
2021-12-28 0 18.30 18.24 18.30 18.12 18.58 932,650 17,072,821 18.306 11.62 11.58 11.62 11.50 11.79 1,469,170 11.621 -0.76%
2021-12-24 0 18.44 18.32 18.44 18.32 18.94 346,404 6,406,970 18.496 11.71 11.63 11.71 11.63 12.02 545,678 11.741 -2.64%
2021-12-23 0 18.94 18.94 18.96 18.76 19.18 1,249,000 23,695,458 18.972 12.02 12.02 12.04 11.91 12.18 1,967,505 12.043 -1.04%
2021-12-22 0 19.14 19.12 19.14 19.12 20.00 1,389,500 26,866,539 19.335 12.15 12.14 12.15 12.14 12.70 2,188,830 12.274 -2.74%
2021-12-21 0 19.68 19.64 19.68 19.52 20.00 1,606,000 31,720,060 19.751 12.49 12.47 12.49 12.39 12.70 2,529,875 12.538 0.82%
2021-12-20 0 19.52 19.50 19.52 19.38 20.35 911,000 17,987,965 19.745 12.39 12.38 12.39 12.30 12.92 1,435,066 12.535 -2.11%
2021-12-17 0 19.94 19.94 20.10 19.94 20.60 1,708,214 34,370,867 20.121 12.66 12.66 12.76 12.66 13.08 2,690,889 12.773 -0.30%
2021-12-16 0 20.00 19.96 20.00 19.74 20.40 1,335,500 26,749,765 20.030 12.70 12.67 12.70 12.53 12.95 2,103,766 12.715 0.30%
2021-12-15 0 19.94 19.94 20.00 19.40 20.20 2,604,148 51,940,194 19.945 12.66 12.66 12.70 12.32 12.82 4,102,221 12.661 3.10%
2021-12-14 0 19.34 19.34 19.40 19.16 19.72 1,096,000 21,297,345 19.432 12.28 12.28 12.32 12.16 12.52 1,726,490 12.336 1.36%
2021-12-13 0 19.08 19.08 19.14 19.08 19.60 585,500 11,341,550 19.371 12.11 12.11 12.15 12.11 12.44 922,317 12.297 -0.52%
2021-12-10 0 19.18 19.18 19.24 19.10 19.50 818,781 15,814,210 19.314 12.18 12.18 12.21 12.12 12.38 1,289,796 12.261 -0.10%
2021-12-09 0 19.20 19.14 19.20 18.78 19.48 1,414,000 27,198,100 19.235 12.19 12.15 12.19 11.92 12.37 2,227,424 12.211 3.11%
2021-12-08 0 18.62 18.60 18.62 18.40 18.80 1,066,500 19,863,622 18.625 11.82 11.81 11.82 11.68 11.93 1,680,019 11.823 0.87%
2021-12-07 0 18.46 18.44 18.46 17.90 18.48 1,335,344 24,408,956 18.279 11.72 11.71 11.72 11.36 11.73 2,103,520 11.604 2.78%
2021-12-06 0 17.96 17.96 17.98 17.70 18.22 618,000 11,132,390 18.014 11.40 11.40 11.41 11.24 11.57 973,513 11.435 0.34%
2021-12-03 0 17.90 17.90 17.92 17.84 18.20 587,000 10,569,712 18.006 11.36 11.36 11.38 11.33 11.55 924,680 11.431 0.34%
2021-12-02 0 17.84 17.84 17.88 17.74 18.32 837,500 15,070,965 17.995 11.33 11.33 11.35 11.26 11.63 1,319,284 11.424 -0.11%
2021-12-01 0 17.86 17.84 17.94 17.68 18.08 1,262,757 22,631,849 17.923 11.34 11.33 11.39 11.22 11.48 1,989,176 11.377 0.45%
2021-11-30 0 17.78 17.78 17.80 17.48 17.98 781,689 13,861,175 17.732 11.29 11.29 11.30 11.10 11.41 1,231,367 11.257 0.79%
2021-11-29 0 17.64 17.64 17.74 17.42 18.00 803,500 14,238,380 17.720 11.20 11.20 11.26 11.06 11.43 1,265,725 11.249 0.92%
2021-11-26 0 17.48 17.48 17.50 17.24 17.60 680,000 11,873,060 17.460 11.10 11.10 11.11 10.94 11.17 1,071,180 11.084 1.27%
2021-11-25 0 17.26 17.26 17.30 17.00 17.40 345,500 5,989,820 17.337 10.96 10.96 10.98 10.79 11.05 544,254 11.006 0.82%
2021-11-24 0 17.12 17.12 17.24 16.82 17.38 588,128 10,113,756 17.197 10.87 10.87 10.94 10.68 11.03 926,457 10.917 0.71%
2021-11-23 0 17.00 16.96 17.00 16.50 17.10 578,000 9,784,170 16.928 10.79 10.77 10.79 10.47 10.86 910,503 10.746 3.28%
2021-11-22 0 16.46 16.46 16.50 16.46 16.90 489,500 8,105,020 16.558 10.45 10.45 10.47 10.45 10.73 771,092 10.511 -2.14%
2021-11-19 0 16.82 16.82 16.90 16.80 17.14 202,000 3,403,896 16.851 10.68 10.68 10.73 10.66 10.88 318,203 10.697 -0.94%
2021-11-18 0 16.98 16.98 17.00 16.90 17.70 714,297 12,192,242 17.069 10.78 10.78 10.79 10.73 11.24 1,125,207 10.836 -3.52%
2021-11-17 0 17.60 17.58 17.60 17.32 17.64 589,500 10,343,780 17.547 11.17 11.16 11.17 10.99 11.20 928,618 11.139 1.03%
2021-11-16 0 17.42 17.36 17.44 17.00 17.60 447,000 7,762,563 17.366 11.06 11.02 11.07 10.79 11.17 704,143 11.024 1.75%
2021-11-15 0 17.12 17.12 17.20 16.94 17.26 274,391 4,691,617 17.098 10.87 10.87 10.92 10.75 10.96 432,238 10.854 -0.58%
2021-11-12 0 17.22 17.08 17.26 16.90 17.28 389,500 6,667,641 17.119 10.93 10.84 10.96 10.73 10.97 613,565 10.867 1.65%
2021-11-11 0 16.94 16.92 16.94 16.68 16.98 385,000 6,491,331 16.861 10.75 10.74 10.75 10.59 10.78 606,477 10.703 0.71%
2021-11-10 0 16.82 16.82 16.90 16.44 16.90 463,000 7,730,666 16.697 10.68 10.68 10.73 10.44 10.73 729,347 10.599 1.33%
2021-11-09 0 16.60 16.56 16.60 16.34 16.76 257,000 4,250,393 16.539 10.54 10.51 10.54 10.37 10.64 404,843 10.499 1.10%
2021-11-08 0 16.42 16.38 16.42 16.30 16.64 261,000 4,305,637 16.497 10.42 10.40 10.42 10.35 10.56 411,144 10.472 0.00%
2021-11-05 0 16.42 16.42 16.44 16.24 16.78 511,529 8,431,813 16.484 10.42 10.42 10.44 10.31 10.65 805,793 10.464 -2.73%
2021-11-04 0 16.88 16.84 16.88 16.70 17.30 251,500 4,234,490 16.837 10.72 10.69 10.72 10.60 10.98 396,179 10.688 -0.71%
2021-11-03 0 17.00 17.00 17.02 16.86 17.24 307,000 5,217,413 16.995 10.79 10.79 10.80 10.70 10.94 483,606 10.789 0.35%
2021-11-02 0 16.94 16.88 16.96 16.82 17.60 423,500 7,192,350 16.983 10.75 10.72 10.77 10.68 11.17 667,124 10.781 -1.17%
2021-11-01 0 17.14 17.04 17.14 16.90 17.24 495,000 8,432,151 17.035 10.88 10.82 10.88 10.73 10.94 779,756 10.814 0.23%
2021-10-29 0 17.10 17.10 17.12 17.06 17.60 778,500 13,375,570 17.181 10.86 10.86 10.87 10.83 11.17 1,226,343 10.907 -0.93%
2021-10-28 0 17.26 17.24 17.26 17.26 18.00 526,500 9,173,750 17.424 10.96 10.94 10.96 10.96 11.43 829,377 11.061 -1.93%
2021-10-27 0 17.60 17.52 17.60 17.52 18.06 788,500 13,893,020 17.620 11.17 11.12 11.17 11.12 11.46 1,242,096 11.185 -1.12%
2021-10-26 0 17.80 17.78 17.80 17.70 18.38 584,500 10,448,740 17.876 11.30 11.29 11.30 11.24 11.67 920,742 11.348 -1.77%
2021-10-25 0 18.12 18.10 18.18 18.04 18.48 554,000 10,099,450 18.230 11.50 11.49 11.54 11.45 11.73 872,696 11.573 -1.20%
2021-10-22 0 18.34 18.34 18.36 17.96 18.48 814,000 14,873,345 18.272 11.64 11.64 11.66 11.40 11.73 1,282,265 11.599 2.34%
2021-10-21 0 17.92 17.92 18.00 17.82 18.80 1,766,000 32,146,782 18.203 11.38 11.38 11.43 11.31 11.93 2,781,917 11.556 -4.38%
2021-10-20 0 18.74 18.70 18.74 18.06 18.82 1,719,500 31,823,898 18.508 11.90 11.87 11.90 11.46 11.95 2,708,667 11.749 4.69%
2021-10-19 0 17.90 17.90 17.94 17.50 18.08 1,445,000 25,843,825 17.885 11.36 11.36 11.39 11.11 11.48 2,276,257 11.354 0.67%
2021-10-18 0 17.78 17.74 17.78 17.48 18.46 1,173,500 20,758,864 17.690 11.29 11.26 11.29 11.10 11.72 1,848,573 11.230 -1.66%
2021-10-15 0 18.08 18.08 18.10 18.06 18.40 1,104,200 20,091,954 18.196 11.48 11.48 11.49 11.46 11.68 1,739,407 11.551 1.46%
2021-10-12 0 17.82 17.78 17.82 17.72 18.58 785,500 14,194,160 18.070 11.31 11.29 11.31 11.25 11.79 1,237,370 11.471 -2.41%
2021-10-11 0 18.26 18.24 18.26 18.02 18.60 526,000 9,633,570 18.315 11.59 11.58 11.59 11.44 11.81 828,589 11.626 -0.11%
2021-10-08 0 18.28 18.28 18.30 18.24 18.56 790,768 14,524,186 18.367 11.60 11.60 11.62 11.58 11.78 1,245,669 11.660 0.44%
2021-10-07 0 18.20 18.12 18.28 17.72 18.32 606,500 11,019,689 18.169 11.55 11.50 11.60 11.25 11.63 955,398 11.534 2.94%
2021-10-06 0 17.68 17.68 17.78 17.58 17.94 473,500 8,418,640 17.780 11.22 11.22 11.29 11.16 11.39 745,888 11.287 0.00%
2021-10-05 0 17.68 17.62 17.68 17.32 17.90 607,000 10,671,509 17.581 11.22 11.19 11.22 10.99 11.36 956,185 11.161 0.11%
2021-10-04 0 17.66 17.62 17.66 17.08 17.88 791,500 13,894,999 17.555 11.21 11.19 11.21 10.84 11.35 1,246,822 11.144 0.34%
2021-09-30 0 17.60 17.60 17.62 17.40 17.94 711,500 12,556,680 17.648 11.17 11.17 11.19 11.05 11.39 1,120,801 11.203 -0.90%
2021-09-29 0 17.76 17.66 17.78 17.30 17.92 518,000 9,166,900 17.697 11.27 11.21 11.29 10.98 11.38 815,987 11.234 -0.78%
2021-09-28 0 17.90 17.78 17.90 17.38 17.98 901,767 15,999,492 17.742 11.36 11.29 11.36 11.03 11.41 1,420,521 11.263 2.29%
2021-09-27 0 17.50 17.50 17.52 17.34 18.18 761,842 13,377,421 17.559 11.11 11.11 11.12 11.01 11.54 1,200,103 11.147 -2.23%
2021-09-24 0 17.90 17.86 17.90 17.72 18.54 719,270 12,955,751 18.012 11.36 11.34 11.36 11.25 11.77 1,133,040 11.435 -3.45%
2021-09-23 0 18.54 18.54 18.56 17.98 18.76 1,276,119 23,633,667 18.520 11.77 11.77 11.78 11.41 11.91 2,010,225 11.757 2.09%
2021-09-21 0 18.16 18.10 18.16 17.76 18.26 743,250 13,410,649 18.043 11.53 11.49 11.53 11.27 11.59 1,170,815 11.454 1.11%
2021-09-20 0 17.96 17.94 17.96 17.50 18.18 919,646 16,483,996 17.924 11.40 11.39 11.40 11.11 11.54 1,448,686 11.379 -2.71%
2021-09-17 0 18.46 18.42 18.46 17.68 18.60 1,429,156 26,221,831 18.348 11.72 11.69 11.72 11.22 11.81 2,251,298 11.647 4.06%
2021-09-16 0 17.74 17.74 17.76 17.58 18.54 1,574,000 28,228,647 17.934 11.26 11.26 11.27 11.16 11.77 2,479,466 11.385 -3.06%
2021-09-15 0 18.30 18.30 18.34 18.20 18.76 1,622,000 29,895,653 18.431 11.62 11.62 11.64 11.55 11.91 2,555,079 11.700 -2.24%
2021-09-14 0 18.72 18.68 18.72 18.34 18.88 1,442,500 26,893,160 18.643 11.88 11.86 11.88 11.64 11.99 2,272,319 11.835 -0.43%
2021-09-13 0 18.80 18.74 18.80 18.18 18.94 1,324,000 24,548,195 18.541 11.93 11.90 11.93 11.54 12.02 2,085,650 11.770 -0.32%
2021-09-10 0 18.86 18.82 18.86 18.52 19.00 1,442,500 27,083,070 18.775 11.97 11.95 11.97 11.76 12.06 2,272,319 11.919 0.96%
2021-09-09 0 18.68 18.66 18.70 18.60 19.38 1,735,401 32,728,548 18.859 11.86 11.85 11.87 11.81 12.30 2,733,715 11.972 -0.95%
2021-09-08 0 18.86 18.76 18.86 18.40 19.32 2,552,966 48,102,399 18.842 11.97 11.91 11.97 11.68 12.26 4,021,596 11.961 -0.74%
2021-09-07 0 19.40 19.40 19.42 18.84 19.40 1,491,964 28,579,201 19.155 12.06 12.06 12.07 11.71 12.06 2,399,716 11.909 3.19%
2021-09-06 0 18.80 18.80 18.82 18.44 18.84 1,998,500 37,388,750 18.708 11.69 11.69 11.70 11.46 11.71 3,214,443 11.631 2.06%
2021-09-03 0 18.42 18.42 18.44 18.00 18.50 1,125,000 20,626,200 18.334 11.45 11.45 11.46 11.19 11.50 1,809,481 11.399 0.11%
2021-09-02 0 18.40 18.30 18.40 18.12 18.78 1,207,500 22,154,550 18.348 11.44 11.38 11.44 11.27 11.68 1,942,177 11.407 2.11%
2021-09-01 0 18.02 17.98 18.04 17.50 18.46 1,788,480 32,437,473 18.137 11.20 11.18 11.22 10.88 11.48 2,876,641 11.276 3.56%
2021-08-31 0 17.40 17.24 17.40 16.38 17.40 1,567,000 26,708,744 17.045 10.82 10.72 10.82 10.18 10.82 2,520,406 10.597 2.96%
2021-08-30 0 16.90 16.86 16.90 16.50 17.38 1,969,000 33,162,049 16.842 10.51 10.48 10.51 10.26 10.81 3,166,994 10.471 -2.87%
2021-08-27 0 17.40 17.14 17.40 16.44 17.82 4,942,912 85,569,510 17.312 10.82 10.66 10.82 10.22 11.08 7,950,317 10.763 11.54%
2021-08-26 0 15.60 15.60 15.62 15.50 16.18 590,500 9,271,650 15.701 9.699 9.699 9.711 9.637 10.06 949,777 9.7619 -2.62%
2021-08-25 0 16.02 15.96 16.02 15.54 16.30 927,500 14,701,570 15.851 9.960 9.923 9.960 9.662 10.13 1,491,817 9.8548 1.78%
2021-08-24 0 15.74 15.74 15.80 15.10 15.82 681,500 10,630,621 15.599 9.786 9.786 9.823 9.388 9.836 1,096,144 9.6982 4.65%
2021-08-23 0 15.04 15.02 15.04 14.32 15.20 560,500 8,406,850 14.999 9.351 9.338 9.351 8.903 9.450 901,524 9.3252 3.16%
2021-08-20 0 14.58 14.52 14.58 14.16 14.88 1,367,000 19,718,360 14.425 9.065 9.027 9.065 8.804 9.251 2,198,721 8.9681 -1.35%
2021-08-19 0 14.78 14.78 14.86 14.70 15.28 1,447,500 21,548,730 14.887 9.189 9.189 9.239 9.139 9.500 2,328,199 9.2555 -3.27%
2021-08-18 0 15.28 15.24 15.28 14.94 15.56 1,095,500 16,779,415 15.317 9.500 9.475 9.500 9.289 9.674 1,762,033 9.5228 1.46%
2021-08-17 0 15.06 15.04 15.06 14.96 15.68 1,706,941 25,963,578 15.211 9.363 9.351 9.363 9.301 9.749 2,745,491 9.4568 -2.96%
2021-08-16 0 15.52 15.52 15.54 15.34 15.88 1,400,000 21,696,596 15.498 9.649 9.649 9.662 9.537 9.873 2,251,799 9.6352 -2.27%
2021-08-13 0 15.88 15.88 15.98 15.78 16.30 798,500 12,701,805 15.907 9.873 9.873 9.935 9.811 10.13 1,284,330 9.8898 -0.25%
2021-08-12 0 15.92 15.92 15.94 15.74 16.20 1,159,000 18,524,490 15.983 9.898 9.898 9.910 9.786 10.07 1,864,168 9.9371 -2.33%
2021-08-11 0 16.30 16.26 16.30 16.14 16.62 1,352,000 22,101,595 16.347 10.13 10.11 10.13 10.03 10.33 2,174,594 10.164 -0.73%
2021-08-10 0 16.42 16.42 16.46 16.26 16.62 1,930,124 31,759,081 16.454 10.21 10.21 10.23 10.11 10.33 3,104,465 10.230 0.74%
2021-08-09 0 16.30 16.28 16.36 15.94 16.52 890,500 14,536,859 16.324 10.13 10.12 10.17 9.910 10.27 1,432,305 10.149 0.00%
2021-08-06 0 16.30 16.28 16.30 16.12 16.44 891,500 14,516,330 16.283 10.13 10.12 10.13 10.02 10.22 1,433,913 10.124 0.25%
2021-08-05 0 16.26 16.24 16.26 16.08 16.82 1,036,387 16,988,378 16.392 10.11 10.10 10.11 9.997 10.46 1,666,954 10.191 -2.75%
2021-08-04 0 16.72 16.70 16.74 15.82 16.92 3,374,522 55,812,438 16.539 10.40 10.38 10.41 9.836 10.52 5,427,675 10.283 2.58%
2021-08-03 0 16.30 16.30 16.38 16.26 18.40 2,609,988 43,947,558 16.838 10.13 10.13 10.18 10.11 11.44 4,197,977 10.469 -10.44%
2021-08-02 0 18.20 18.10 18.20 17.72 18.48 1,128,000 20,412,370 18.096 11.32 11.25 11.32 11.02 11.49 1,814,307 11.251 0.33%
2021-07-30 0 18.14 18.00 18.14 17.18 18.16 1,294,500 22,992,208 17.762 11.28 11.19 11.28 10.68 11.29 2,082,110 11.043 4.86%
2021-07-29 0 17.30 17.30 17.32 16.04 17.30 1,592,340 27,113,289 17.027 10.76 10.76 10.77 9.972 10.76 2,561,164 10.586 9.77%
2021-07-28 0 15.76 15.70 15.76 15.00 16.20 3,061,500 47,475,950 15.507 9.798 9.761 9.798 9.326 10.07 4,924,202 9.6413 -1.13%
2021-07-27 0 15.94 15.94 15.96 15.50 17.84 3,832,085 63,306,664 16.520 9.910 9.910 9.923 9.637 11.09 6,163,632 10.271 -12.42%
2021-07-26 0 18.20 18.14 18.20 18.14 19.68 2,193,000 40,705,612 18.562 11.32 11.28 11.32 11.28 12.24 3,527,282 11.540 -6.47%
2021-07-23 0 19.46 19.42 19.46 19.42 19.80 408,500 8,002,367 19.590 12.10 12.07 12.10 12.07 12.31 657,043 12.179 -0.82%
2021-07-22 0 19.62 19.50 19.64 19.00 19.76 494,800 9,660,534 19.524 12.20 12.12 12.21 11.81 12.29 795,850 12.139 3.81%
2021-07-21 0 18.90 18.90 18.92 18.78 19.40 551,500 10,455,953 18.959 11.75 11.75 11.76 11.68 12.06 887,048 11.787 -1.66%
2021-07-20 0 19.22 19.18 19.22 18.70 19.26 658,500 12,507,041 18.993 11.95 11.92 11.95 11.63 11.97 1,059,150 11.809 -0.21%
2021-07-19 0 19.26 19.14 19.26 19.00 19.42 445,000 8,575,521 19.271 11.97 11.90 11.97 11.81 12.07 715,750 11.981 0.00%
2021-07-16 0 19.26 19.20 19.28 19.14 19.86 424,450 8,203,896 19.328 11.97 11.94 11.99 11.90 12.35 682,697 12.017 -2.33%
2021-07-15 0 19.72 19.72 19.76 19.62 19.96 550,458 10,913,132 19.826 12.26 12.26 12.29 12.20 12.41 885,372 12.326 0.10%
2021-07-14 0 19.70 19.50 19.70 19.44 19.98 616,500 12,179,870 19.757 12.25 12.12 12.25 12.09 12.42 991,596 12.283 0.00%
2021-07-13 0 19.70 19.68 19.70 19.32 19.86 547,500 10,767,214 19.666 12.25 12.24 12.25 12.01 12.35 880,614 12.227 1.34%
2021-07-12 0 19.44 19.22 19.44 19.04 19.54 441,500 8,552,412 19.371 12.09 11.95 12.09 11.84 12.15 710,121 12.044 2.32%
2021-07-09 0 19.00 19.00 19.04 18.54 19.16 513,664 9,726,039 18.935 11.81 11.81 11.84 11.53 11.91 826,191 11.772 0.96%
2021-07-08 0 18.82 18.78 18.82 18.60 19.22 1,186,028 22,267,917 18.775 11.70 11.68 11.70 11.56 11.95 1,907,640 11.673 -2.08%
2021-07-07 0 19.22 19.18 19.22 18.88 19.28 532,500 10,187,430 19.131 11.95 11.92 11.95 11.74 11.99 856,488 11.894 -0.21%
2021-07-06 0 19.26 19.24 19.28 18.92 19.48 583,073 11,130,525 19.089 11.97 11.96 11.99 11.76 12.11 937,831 11.868 -1.13%
2021-07-05 0 19.48 19.40 19.48 19.30 19.92 1,033,500 20,214,633 19.559 12.11 12.06 12.11 12.00 12.38 1,662,310 12.161 -2.60%
2021-07-02 0 20.00 19.90 20.00 19.82 21.00 558,500 11,264,397 20.169 12.43 12.37 12.43 12.32 13.06 898,307 12.540 -3.38%
2021-06-30 0 20.70 20.65 20.70 20.05 20.75 673,382 13,799,920 20.493 12.87 12.84 12.87 12.47 12.90 1,083,086 12.741 1.47%
2021-06-29 0 20.40 20.40 20.50 20.25 20.80 357,535 7,311,108 20.449 12.68 12.68 12.75 12.59 12.93 575,069 12.713 -0.24%
2021-06-28 0 20.45 20.45 20.70 20.25 21.55 819,000 16,819,725 20.537 12.71 12.71 12.87 12.59 13.40 1,317,302 12.768 -3.08%
2021-06-25 0 21.10 20.90 21.10 20.85 21.20 476,103 10,027,630 21.062 13.12 12.99 13.12 12.96 13.18 765,777 13.095 2.18%
2021-06-24 0 20.65 20.60 20.65 20.50 20.90 383,730 7,930,132 20.666 12.84 12.81 12.84 12.75 12.99 617,202 12.849 0.73%
2021-06-23 0 20.50 20.50 20.65 20.30 20.75 711,550 14,591,525 20.507 12.75 12.75 12.84 12.62 12.90 1,144,477 12.750 -0.49%
2021-06-22 0 20.60 20.60 20.70 20.55 21.50 549,547 11,412,414 20.767 12.81 12.81 12.87 12.78 13.37 883,907 12.911 -1.20%
2021-06-21 0 20.85 20.75 20.85 20.65 21.25 891,965 18,618,755 20.874 12.96 12.90 12.96 12.84 13.21 1,434,661 12.978 -1.18%
2021-06-18 0 21.10 21.10 21.20 20.95 21.60 574,000 12,152,206 21.171 13.12 13.12 13.18 13.03 13.43 923,238 13.163 -0.71%
2021-06-17 0 21.25 21.25 21.30 20.80 21.80 745,500 15,952,102 21.398 13.21 13.21 13.24 12.93 13.55 1,199,083 13.304 0.71%
2021-06-16 0 21.10 21.10 21.15 21.05 21.80 440,000 9,348,575 21.247 13.12 13.12 13.15 13.09 13.55 707,708 13.210 -3.21%
2021-06-15 0 21.80 21.75 21.80 21.45 22.20 740,282 16,017,287 21.637 13.55 13.52 13.55 13.34 13.80 1,190,690 13.452 -0.68%
2021-06-11 0 21.95 21.75 21.95 21.60 22.00 427,600 9,325,680 21.809 13.65 13.52 13.65 13.43 13.68 687,764 13.559 1.39%
2021-06-10 0 21.65 21.55 21.65 21.40 21.95 921,000 19,882,750 21.588 13.46 13.40 13.46 13.30 13.65 1,481,362 13.422 -0.23%
2021-06-09 0 21.70 21.65 21.70 21.65 22.65 785,650 17,187,772 21.877 13.49 13.46 13.49 13.46 14.08 1,263,661 13.602 -2.03%
2021-06-08 0 22.15 22.10 22.15 22.00 22.60 733,500 16,332,300 22.266 13.77 13.74 13.77 13.68 14.05 1,179,782 13.843 -1.77%
2021-06-07 0 22.55 22.45 22.55 22.15 22.80 666,466 14,962,754 22.451 14.02 13.96 14.02 13.77 14.18 1,071,962 13.958 -0.00%
2021-06-04 0 22.80 22.65 22.80 22.60 23.10 840,000 19,154,287 22.803 14.02 13.93 14.02 13.90 14.20 1,366,058 14.022 0.22%
2021-06-03 0 22.75 22.70 22.75 22.60 23.40 2,032,076 46,693,184 22.978 13.99 13.96 13.99 13.90 14.39 3,304,683 14.129 -0.87%
2021-06-02 0 22.95 22.85 22.95 22.60 23.00 748,000 17,091,093 22.849 14.11 14.05 14.11 13.90 14.14 1,216,442 14.050 0.88%
2021-06-01 0 22.75 22.70 22.75 22.60 23.00 508,500 11,574,898 22.763 13.99 13.96 13.99 13.90 14.14 826,953 13.997 -0.87%
2021-05-31 0 22.95 22.90 23.00 22.50 23.00 590,700 13,467,644 22.800 14.11 14.08 14.14 13.84 14.14 960,632 14.020 2.46%
2021-05-28 0 22.40 22.40 22.45 22.30 23.25 1,732,500 39,337,700 22.706 13.77 13.77 13.80 13.71 14.30 2,817,495 13.962 -2.61%
2021-05-27 0 23.00 22.90 23.00 22.35 23.00 2,448,000 56,015,985 22.882 14.14 14.08 14.14 13.74 14.14 3,981,083 14.071 2.68%
2021-05-26 0 22.40 22.35 22.40 21.65 22.85 1,726,058 38,756,394 22.454 13.77 13.74 13.77 13.31 14.05 2,807,018 13.807 2.28%
2021-05-25 0 21.90 21.90 22.00 21.60 22.25 1,326,500 29,150,650 21.976 13.47 13.47 13.53 13.28 13.68 2,157,233 13.513 -0.45%
2021-05-24 0 22.00 21.95 22.00 21.70 22.20 585,522 12,828,257 21.909 13.53 13.50 13.53 13.34 13.65 952,211 13.472 0.69%
2021-05-21 0 21.85 21.85 21.90 21.55 22.20 737,600 16,201,932 21.966 13.44 13.44 13.47 13.25 13.65 1,199,529 13.507 -0.68%
2021-05-20 0 22.00 21.90 22.00 21.20 22.20 1,442,000 31,551,860 21.881 13.53 13.47 13.53 13.04 13.65 2,345,066 13.455 2.80%
2021-05-18 0 21.40 21.35 21.40 20.90 21.50 821,500 17,465,450 21.260 13.16 13.13 13.16 12.85 13.22 1,335,972 13.073 2.39%
2021-05-17 0 20.90 20.75 20.90 20.75 21.20 412,300 8,618,950 20.905 12.85 12.76 12.85 12.76 13.04 670,507 12.854 0.72%
2021-05-14 0 20.75 20.75 20.80 20.25 20.85 994,800 20,485,330 20.592 12.76 12.76 12.79 12.45 12.82 1,617,803 12.662 1.22%
2021-05-13 0 20.50 20.50 20.55 20.50 21.40 759,500 15,777,082 20.773 12.61 12.61 12.64 12.61 13.16 1,235,144 12.773 -4.21%
2021-05-12 0 21.40 21.35 21.40 20.35 21.50 2,272,640 47,923,715 21.087 13.16 13.13 13.16 12.51 13.22 3,695,903 12.967 3.63%
2021-05-11 0 20.65 20.60 20.65 20.15 21.00 1,198,500 24,593,725 20.520 12.70 12.67 12.70 12.39 12.91 1,949,072 12.618 -1.20%
2021-05-10 0 20.90 20.90 20.95 20.65 21.15 1,045,500 21,823,500 20.874 12.85 12.85 12.88 12.70 13.01 1,700,254 12.835 0.72%
2021-05-07 0 20.75 20.70 20.75 20.60 21.60 1,251,665 26,358,481 21.059 12.76 12.73 12.76 12.67 13.28 2,035,532 12.949 -2.81%
2021-05-06 0 21.35 21.35 21.45 21.20 22.10 2,027,500 43,829,743 21.618 13.13 13.13 13.19 13.04 13.59 3,297,241 13.293 -2.51%
2021-05-05 0 21.90 21.85 21.90 21.50 22.20 1,112,000 24,303,827 21.856 13.47 13.44 13.47 13.22 13.65 1,808,401 13.439 0.69%
2021-05-04 0 21.75 21.70 21.75 21.50 22.20 814,000 17,704,062 21.750 13.37 13.34 13.37 13.22 13.65 1,323,775 13.374 -1.14%
2021-05-03 0 22.00 21.95 22.00 21.85 22.80 3,004,500 67,258,650 22.386 13.53 13.50 13.53 13.44 14.02 4,886,097 13.765 0.92%
2021-04-30 0 21.80 21.80 21.85 21.35 21.80 848,099 18,335,718 21.620 13.40 13.40 13.44 13.13 13.40 1,379,229 13.294 0.23%
2021-04-29 0 21.75 21.70 21.75 21.20 22.00 1,384,500 30,163,968 21.787 13.37 13.34 13.37 13.04 13.53 2,251,556 13.397 0.46%
2021-04-28 0 21.65 21.65 21.70 21.15 21.80 954,000 20,432,369 21.418 13.31 13.31 13.34 13.01 13.40 1,551,452 13.170 0.70%
2021-04-27 0 21.50 21.50 21.55 21.05 21.80 666,000 14,304,089 21.478 13.22 13.22 13.25 12.94 13.40 1,083,089 13.207 1.18%
2021-04-26 0 21.25 21.20 21.25 21.20 22.00 991,022 21,361,993 21.556 13.07 13.04 13.07 13.04 13.53 1,611,659 13.255 -3.19%
2021-04-23 0 21.95 21.90 21.95 21.35 22.20 1,999,000 43,740,362 21.881 13.50 13.47 13.50 13.13 13.65 3,250,893 13.455 2.33%
2021-04-22 0 21.45 21.40 21.45 21.20 21.75 1,383,500 29,714,051 21.477 13.19 13.16 13.19 13.04 13.37 2,249,930 13.207 -0.92%
2021-04-21 0 21.65 21.60 21.65 21.00 21.80 1,914,500 41,318,225 21.582 13.31 13.28 13.31 12.91 13.40 3,113,474 13.271 1.88%
2021-04-20 0 21.25 21.20 21.25 21.00 21.55 1,035,000 22,039,275 21.294 13.07 13.04 13.07 12.91 13.25 1,683,179 13.094 -0.93%
2021-04-19 0 21.45 21.40 21.45 20.80 21.60 1,157,500 24,741,200 21.375 13.19 13.16 13.19 12.79 13.28 1,882,395 13.143 1.18%
2021-04-16 0 21.20 21.20 21.25 21.00 21.80 2,668,866 56,919,798 21.327 13.04 13.04 13.07 12.91 13.40 4,340,269 13.114 1.68%
2021-04-15 0 20.85 20.80 20.85 20.55 21.15 872,500 18,125,800 20.775 12.82 12.79 12.82 12.64 13.01 1,418,911 12.774 -0.71%
2021-04-14 0 21.00 20.95 21.00 20.45 21.25 2,031,000 42,398,375 20.876 12.91 12.88 12.91 12.57 13.07 3,302,933 12.837 2.44%
2021-04-13 0 20.50 20.35 20.50 20.20 20.95 1,779,550 36,703,202 20.625 12.61 12.51 12.61 12.42 12.88 2,894,010 12.682 0.99%
2021-04-12 0 20.30 20.25 20.30 20.05 20.70 860,000 17,419,425 20.255 12.48 12.45 12.48 12.33 12.73 1,398,583 12.455 -0.73%
2021-04-09 0 20.45 20.45 20.50 20.30 21.05 1,140,500 23,340,700 20.465 12.57 12.57 12.61 12.48 12.94 1,854,749 12.584 -2.15%
2021-04-08 0 20.90 20.85 20.90 20.60 21.15 1,683,593 35,211,124 20.914 12.85 12.82 12.85 12.67 13.01 2,737,959 12.860 -0.95%
2021-04-07 0 21.10 21.00 21.10 20.50 21.40 3,529,000 74,155,325 21.013 12.97 12.91 12.97 12.61 13.16 5,739,070 12.921 2.93%
2021-04-01 0 20.50 20.40 20.50 19.62 20.65 2,984,732 60,713,927 20.342 12.61 12.54 12.61 12.06 12.70 4,853,949 12.508 3.54%
2021-03-31 0 19.80 19.74 19.80 19.64 20.20 2,358,224 47,082,568 19.965 12.18 12.14 12.18 12.08 12.42 3,835,084 12.277 0.81%
2021-03-30 0 19.64 19.58 19.64 19.48 19.88 1,672,500 32,915,530 19.680 12.08 12.04 12.08 11.98 12.22 2,719,919 12.102 0.82%
2021-03-29 0 19.48 19.32 19.48 19.10 19.98 2,497,000 48,805,970 19.546 11.98 11.88 11.98 11.74 12.29 4,060,770 12.019 1.99%
2021-03-26 0 19.10 19.08 19.10 18.14 19.12 2,549,611 48,097,440 18.865 11.74 11.73 11.74 11.15 11.76 4,146,329 11.600 6.70%
2021-03-25 0 17.90 17.90 17.92 16.84 18.18 1,257,000 22,365,810 17.793 11.01 11.01 11.02 10.36 11.18 2,044,208 10.941 -1.10%
2021-03-24 0 18.10 18.06 18.12 17.92 18.42 1,760,500 31,793,680 18.060 11.13 11.11 11.14 11.02 11.33 2,863,030 11.105 -1.84%
2021-03-23 0 18.44 18.44 18.46 18.24 18.88 765,540 14,173,413 18.514 11.34 11.34 11.35 11.22 11.61 1,244,967 11.385 -1.39%
2021-03-22 0 18.70 18.66 18.70 18.42 18.92 401,000 7,509,540 18.727 11.50 11.47 11.50 11.33 11.63 652,130 11.515 -0.74%
2021-03-19 0 18.84 18.80 18.84 18.50 19.00 1,251,142 23,395,031 18.699 11.58 11.56 11.58 11.38 11.68 2,034,682 11.498 -0.74%
2021-03-18 0 18.98 18.92 19.00 18.80 19.38 1,110,500 21,191,680 19.083 11.67 11.63 11.68 11.56 11.92 1,805,961 11.734 -0.42%
2021-03-17 0 19.06 19.02 19.06 18.66 19.18 1,434,585 27,242,296 18.990 11.72 11.70 11.72 11.47 11.79 2,333,008 11.677 0.21%
2021-03-16 0 19.02 18.92 19.02 18.68 19.28 1,308,500 24,836,330 18.981 11.70 11.63 11.70 11.49 11.86 2,127,961 11.671 2.04%
2021-03-15 0 18.64 18.64 18.66 18.42 19.10 1,079,000 20,258,270 18.775 11.46 11.46 11.47 11.33 11.74 1,754,734 11.545 0.54%
2021-03-12 0 18.54 18.50 18.54 18.44 19.20 1,848,000 34,822,140 18.843 11.40 11.38 11.40 11.34 11.81 3,005,328 11.587 -1.07%
2021-03-11 0 18.74 18.74 18.80 17.70 18.90 2,465,277 45,812,392 18.583 11.52 11.52 11.56 10.88 11.62 4,009,180 11.427 4.93%
2021-03-10 0 17.86 17.80 17.86 17.78 18.26 1,898,500 33,982,290 17.900 10.98 10.95 10.98 10.93 11.23 3,087,454 11.007 1.59%
2021-03-09 0 17.58 17.58 17.60 17.02 18.22 2,220,900 39,117,105 17.613 10.81 10.81 10.82 10.47 11.20 3,611,760 10.830 -0.23%
2021-03-08 0 17.62 17.58 17.62 17.40 18.68 3,943,700 70,548,116 17.889 10.83 10.81 10.83 10.70 11.49 6,413,480 11.000 -4.24%
2021-03-05 0 18.40 18.38 18.42 17.96 18.68 4,001,993 73,247,031 18.303 11.31 11.30 11.33 11.04 11.49 6,508,279 11.254 -1.50%
2021-03-04 0 18.68 18.64 18.68 18.50 19.18 1,948,689 36,367,288 18.662 11.49 11.46 11.49 11.38 11.79 3,169,074 11.476 -3.71%
2021-03-03 0 19.40 19.34 19.40 19.08 19.60 1,219,600 23,498,954 19.268 11.93 11.89 11.93 11.73 12.05 1,983,386 11.848 1.15%
2021-03-02 0 19.18 19.08 19.18 18.96 19.80 2,347,500 45,443,430 19.358 11.79 11.73 11.79 11.66 12.18 3,817,644 11.904 -1.13%
2021-03-01 0 19.40 19.38 19.40 18.60 19.40 2,579,000 49,221,893 19.086 11.93 11.92 11.93 11.44 11.93 4,194,123 11.736 3.08%
2021-02-26 0 18.82 18.80 18.82 18.48 19.16 5,287,000 99,467,310 18.814 11.57 11.56 11.57 11.36 11.78 8,598,034 11.569 -3.78%
2021-02-25 0 19.56 19.54 19.56 18.30 20.30 7,365,664 143,894,721 19.536 12.03 12.02 12.03 11.25 12.48 11,978,482 12.013 7.12%
2021-02-24 0 18.26 18.22 18.26 17.88 19.72 7,036,500 129,804,900 18.447 11.23 11.20 11.23 10.99 12.13 11,443,176 11.343 -5.29%
2021-02-23 0 19.28 19.26 19.28 19.20 20.35 4,759,235 93,236,322 19.591 11.86 11.84 11.86 11.81 12.51 7,739,751 12.046 -3.84%
2021-02-22 0 20.05 20.00 20.05 20.00 22.40 6,226,350 129,084,460 20.732 12.33 12.30 12.33 12.30 13.77 10,125,661 12.748 -8.86%
2021-02-19 0 22.00 21.90 22.00 21.00 22.80 7,454,584 161,553,266 21.672 13.53 13.47 13.53 12.91 14.02 12,123,089 13.326 -2.00%
2021-02-18 0 22.45 22.40 22.45 21.00 23.80 24,103,000 547,348,475 22.709 13.80 13.77 13.80 12.91 14.63 39,197,735 13.964 13.16%
2021-02-17 0 19.84 19.82 19.84 19.70 20.00 1,512,500 30,011,800 19.843 12.20 12.19 12.20 12.11 12.30 2,459,718 12.201 0.20%
2021-02-16 0 19.80 19.78 19.80 19.60 20.20 2,388,000 47,346,275 19.827 12.18 12.16 12.18 12.05 12.42 3,883,508 12.192 0.51%
2021-02-11 0 19.70 19.64 19.72 19.60 20.00 895,500 17,653,520 19.714 12.11 12.08 12.13 12.05 12.30 1,456,315 12.122 -0.71%
2021-02-10 0 19.84 19.82 19.84 19.50 19.98 2,649,300 52,537,680 19.831 12.20 12.19 12.20 11.99 12.29 4,308,449 12.194 1.74%
2021-02-09 0 19.50 19.44 19.50 18.90 19.66 2,471,500 47,869,420 19.369 11.99 11.95 11.99 11.62 12.09 4,019,301 11.910 3.61%
2021-02-08 0 18.82 18.80 18.82 18.40 19.28 1,911,112 35,996,582 18.835 11.57 11.56 11.57 11.31 11.86 3,107,964 11.582 -0.53%
2021-02-05 0 18.92 18.92 18.94 18.88 19.64 3,311,253 63,576,802 19.200 11.63 11.63 11.65 11.61 12.08 5,384,957 11.806 -1.46%
2021-02-04 0 19.20 19.20 19.22 19.04 20.90 6,395,500 125,772,064 19.666 11.81 11.81 11.82 11.71 12.85 10,400,743 12.093 -6.80%
2021-02-03 0 20.60 20.60 20.65 18.82 20.70 9,018,200 181,238,035 20.097 12.67 12.67 12.70 11.57 12.73 14,665,934 12.358 8.08%
2021-02-02 0 19.06 19.02 19.06 18.86 19.74 3,381,012 65,335,386 19.324 11.72 11.70 11.72 11.60 12.14 5,498,403 11.883 0.32%
2021-02-01 0 19.00 19.00 19.02 18.54 19.38 3,623,711 69,010,345 19.044 11.68 11.68 11.70 11.40 11.92 5,893,095 11.710 3.15%
2021-01-29 0 18.42 18.42 18.44 18.22 19.26 2,111,927 39,479,217 18.694 11.33 11.33 11.34 11.20 11.84 3,434,542 11.495 -0.43%
2021-01-28 0 18.50 18.50 18.52 18.40 19.76 4,394,731 83,541,481 19.010 11.38 11.38 11.39 11.31 12.15 7,146,973 11.689 -5.23%
2021-01-27 0 19.52 19.48 19.52 17.84 19.70 6,401,050 122,701,547 19.169 12.00 11.98 12.00 10.97 12.11 10,409,769 11.787 5.51%
2021-01-26 0 18.50 18.50 18.54 18.44 19.90 5,127,000 97,934,980 19.102 11.38 11.38 11.40 11.34 12.24 8,337,833 11.746 -4.84%
2021-01-25 0 19.44 19.42 19.44 18.26 19.60 4,254,608 81,329,264 19.116 11.95 11.94 11.95 11.23 12.05 6,919,097 11.754 5.88%
2021-01-22 0 18.36 18.32 18.36 17.92 18.88 2,438,500 44,764,130 18.357 11.29 11.27 11.29 11.02 11.61 3,965,634 11.288 -0.22%
2021-01-21 0 18.40 18.40 18.42 18.36 19.44 2,546,000 47,673,100 18.725 11.31 11.31 11.33 11.29 11.95 4,140,457 11.514 -3.16%
2021-01-20 0 19.00 18.98 19.00 18.28 19.10 3,596,000 67,229,800 18.696 11.68 11.67 11.68 11.24 11.74 5,848,029 11.496 3.15%
2021-01-19 0 18.42 18.40 18.42 17.26 18.80 6,585,764 120,969,715 18.368 11.33 11.31 11.33 10.61 11.56 10,710,162 11.295 7.09%
2021-01-18 0 17.20 17.18 17.20 16.62 17.28 2,021,500 34,453,780 17.044 10.58 10.56 10.58 10.22 10.63 3,287,484 10.480 2.50%
2021-01-15 0 16.78 16.70 16.78 16.58 16.98 813,300 13,596,089 16.717 10.32 10.27 10.32 10.20 10.44 1,322,637 10.280 -0.59%
2021-01-14 0 16.88 16.84 16.88 16.60 16.90 1,084,274 18,177,218 16.764 10.38 10.36 10.38 10.21 10.39 1,763,311 10.309 1.08%
2021-01-13 0 16.70 16.64 16.70 16.60 17.16 3,007,600 50,489,855 16.787 10.27 10.23 10.27 10.21 10.55 4,891,138 10.323 -2.91%
2021-01-12 0 17.20 17.18 17.20 16.56 17.20 1,646,160 28,082,033 17.059 10.58 10.56 10.58 10.18 10.58 2,677,083 10.490 3.37%
2021-01-11 0 16.64 16.64 16.68 16.60 17.20 1,367,500 22,996,715 16.817 10.23 10.23 10.26 10.21 10.58 2,223,910 10.341 -2.12%
2021-01-08 0 17.00 16.94 17.00 16.80 17.18 1,015,000 17,186,840 16.933 10.45 10.42 10.45 10.33 10.56 1,650,653 10.412 0.00%
2021-01-07 0 17.00 16.98 17.00 16.98 17.42 1,919,500 32,882,381 17.131 10.45 10.44 10.45 10.44 10.71 3,121,605 10.534 -1.51%
2021-01-06 0 17.26 17.22 17.26 16.94 17.32 1,082,500 18,610,980 17.193 10.61 10.59 10.61 10.42 10.65 1,760,426 10.572 1.53%
2021-01-05 0 17.00 16.92 17.00 16.86 17.28 1,475,834 25,138,271 17.033 10.45 10.40 10.45 10.37 10.63 2,400,089 10.474 -2.19%
2021-01-04 0 17.38 17.36 17.38 17.18 17.58 1,766,000 30,630,270 17.344 10.69 10.67 10.69 10.56 10.81 2,871,974 10.665 0.00%
2020-12-31 0 17.38 17.36 17.38 17.26 17.60 1,920,000 33,477,790 17.436 10.69 10.67 10.69 10.61 10.82 3,122,418 10.722 0.93%
2020-12-30 0 17.22 17.22 17.24 17.00 17.30 2,489,600 42,801,233 17.192 10.59 10.59 10.60 10.45 10.64 4,048,736 10.572 0.94%
2020-12-29 0 17.06 17.06 17.08 16.90 17.40 1,762,950 30,078,886 17.062 10.49 10.49 10.50 10.39 10.70 2,867,014 10.491 -0.12%
2020-12-28 0 17.08 17.06 17.08 17.00 17.40 1,688,000 29,069,840 17.222 10.50 10.49 10.50 10.45 10.70 2,745,126 10.590 -1.04%
2020-12-24 0 17.26 17.24 17.26 17.00 17.36 1,794,583 30,942,832 17.242 10.61 10.60 10.61 10.45 10.67 2,918,458 10.602 1.89%
2020-12-23 0 16.94 16.92 16.94 16.66 17.10 1,437,000 24,316,811 16.922 10.42 10.40 10.42 10.24 10.51 2,336,935 10.405 1.68%
2020-12-22 0 16.66 16.66 16.70 16.52 17.30 1,533,009 25,721,266 16.778 10.24 10.24 10.27 10.16 10.64 2,493,071 10.317 -3.36%
2020-12-21 0 17.24 17.24 17.26 17.16 17.44 1,924,828 33,257,473 17.278 10.60 10.60 10.61 10.55 10.72 3,130,270 10.624 0.47%
2020-12-18 0 17.16 17.12 17.16 16.84 17.20 4,103,992 69,973,737 17.050 10.55 10.53 10.55 10.36 10.58 6,674,156 10.484 2.88%
2020-12-17 0 16.68 16.66 16.68 16.18 16.76 2,875,000 47,537,501 16.535 10.26 10.24 10.26 9.949 10.31 4,675,496 10.167 3.35%
2020-12-16 0 16.14 16.08 16.14 16.00 16.30 948,500 15,289,110 16.119 9.925 9.888 9.925 9.839 10.02 1,542,507 9.9119 -0.12%
2020-12-15 0 16.16 16.10 16.16 16.02 16.60 928,120 15,035,406 16.200 9.937 9.900 9.937 9.851 10.21 1,509,364 9.9614 -1.46%
2020-12-14 0 16.40 16.40 16.44 16.00 16.60 1,447,000 23,638,979 16.337 10.08 10.08 10.11 9.839 10.21 2,353,198 10.045 3.14%
2020-12-11 0 15.90 15.90 15.92 15.70 15.98 1,329,000 21,052,750 15.841 9.777 9.777 9.789 9.654 9.826 2,161,299 9.7408 0.89%
2020-12-10 0 15.76 15.76 15.80 15.74 16.30 2,380,500 37,792,170 15.876 9.691 9.691 9.716 9.679 10.02 3,871,311 9.7621 -3.19%
2020-12-09 0 16.28 16.28 16.32 16.28 17.02 2,232,509 36,826,488 16.496 10.01 10.01 10.04 10.01 10.47 3,630,639 10.143 -3.67%
2020-12-08 0 16.90 16.86 16.90 16.80 17.04 526,800 8,902,368 16.899 10.39 10.37 10.39 10.33 10.48 856,714 10.391 -0.24%
2020-12-07 0 16.94 16.86 16.94 16.80 17.22 776,529 13,103,773 16.875 10.42 10.37 10.42 10.33 10.59 1,262,838 10.376 1.07%
2020-12-04 0 16.76 16.76 16.80 16.76 17.40 2,395,053 40,417,264 16.875 10.31 10.31 10.33 10.31 10.70 3,894,978 10.377 -3.68%
2020-12-03 0 17.40 17.30 17.40 17.22 17.70 867,330 15,060,349 17.364 10.70 10.64 10.70 10.59 10.88 1,410,504 10.677 0.00%
2020-12-02 0 17.40 17.40 17.42 16.96 17.40 1,343,500 23,113,760 17.204 10.70 10.70 10.71 10.43 10.70 2,184,880 10.579 2.72%
2020-12-01 0 16.94 16.94 16.96 16.86 17.16 941,068 15,975,682 16.976 10.42 10.42 10.43 10.37 10.55 1,530,421 10.439 -0.59%
2020-11-30 0 17.04 16.88 17.04 16.86 17.28 957,000 16,293,370 17.026 10.48 10.38 10.48 10.37 10.63 1,556,330 10.469 0.35%
2020-11-27 0 16.98 16.94 16.98 16.80 17.00 265,500 4,491,060 16.916 10.44 10.42 10.44 10.33 10.45 431,772 10.401 0.83%
2020-11-26 0 16.84 16.82 16.86 16.72 17.00 413,500 6,958,715 16.829 10.36 10.34 10.37 10.28 10.45 672,458 10.348 -0.59%
2020-11-25 0 16.94 16.94 16.96 16.84 17.54 1,207,564 20,641,992 17.094 10.42 10.42 10.43 10.36 10.79 1,963,813 10.511 -2.87%
2020-11-24 0 17.44 17.38 17.44 17.20 17.62 1,566,298 27,290,687 17.424 10.72 10.69 10.72 10.58 10.83 2,547,207 10.714 1.04%
2020-11-23 0 17.26 17.26 17.30 17.04 17.50 1,667,298 28,804,055 17.276 10.61 10.61 10.64 10.48 10.76 2,711,459 10.623 2.74%
2020-11-20 0 16.80 16.80 16.86 16.60 16.98 791,500 13,324,590 16.835 10.33 10.33 10.37 10.21 10.44 1,287,184 10.352 0.84%
2020-11-19 0 16.66 16.66 16.68 16.54 16.84 570,000 9,493,345 16.655 10.24 10.24 10.26 10.17 10.36 926,968 10.241 -0.95%
2020-11-18 0 16.82 16.80 16.84 16.54 16.98 570,000 9,536,770 16.731 10.34 10.33 10.36 10.17 10.44 926,968 10.288 0.84%
2020-11-17 0 16.68 16.66 16.68 16.64 17.12 1,431,375 24,034,472 16.791 10.26 10.24 10.26 10.23 10.53 2,327,787 10.325 -1.53%
2020-11-16 0 16.94 16.94 16.96 16.46 16.98 1,345,625 22,598,794 16.794 10.42 10.42 10.43 10.12 10.44 2,188,336 10.327 0.47%
2020-11-13 0 16.86 16.84 16.86 16.50 16.96 859,500 14,395,965 16.749 10.37 10.36 10.37 10.15 10.43 1,397,770 10.299 0.60%
2020-11-12 0 16.76 16.72 16.76 16.38 17.10 2,233,000 37,209,500 16.664 10.31 10.28 10.31 10.07 10.51 3,631,438 10.246 0.36%
2020-11-11 0 16.70 16.70 16.72 16.40 17.20 2,032,500 34,004,860 16.731 10.27 10.27 10.28 10.08 10.58 3,305,373 10.288 -2.91%
2020-11-10 0 17.20 17.18 17.20 17.00 17.56 1,449,000 24,817,930 17.128 10.58 10.56 10.58 10.45 10.80 2,356,450 10.532 -1.83%
2020-11-09 0 17.52 17.52 17.58 17.32 17.74 1,470,500 25,803,035 17.547 10.77 10.77 10.81 10.65 10.91 2,391,415 10.790 0.81%
2020-11-06 0 17.38 17.32 17.38 17.12 17.46 751,798 12,985,677 17.273 10.69 10.65 10.69 10.53 10.74 1,222,619 10.621 -0.23%
2020-11-05 0 17.42 17.40 17.42 16.94 17.44 1,479,000 25,591,650 17.303 10.71 10.70 10.71 10.42 10.72 2,405,238 10.640 4.31%
2020-11-04 0 16.70 16.64 16.70 16.50 16.92 967,693 16,142,327 16.681 10.27 10.23 10.27 10.15 10.40 1,573,720 10.257 0.48%
2020-11-03 0 16.62 16.60 16.64 16.36 16.74 774,000 12,818,540 16.561 10.22 10.21 10.23 10.06 10.29 1,258,725 10.184 1.96%
2020-11-02 0 16.30 16.30 16.32 16.16 16.84 1,114,000 18,172,905 16.313 10.02 10.02 10.04 9.937 10.36 1,811,653 10.031 -1.45%
2020-10-30 0 16.54 16.52 16.54 16.50 17.22 1,345,000 22,434,920 16.680 10.17 10.16 10.17 10.15 10.59 2,187,319 10.257 -3.61%
2020-10-29 0 17.16 17.06 17.16 16.76 17.24 1,099,000 18,695,525 17.011 10.55 10.49 10.55 10.31 10.60 1,787,259 10.460 1.78%
2020-10-28 0 16.86 16.76 16.86 16.72 17.08 927,500 15,615,973 16.837 10.37 10.31 10.37 10.28 10.50 1,508,356 10.353 -0.24%
2020-10-27 0 16.90 16.80 16.90 16.80 17.42 1,489,330 25,354,673 17.024 10.39 10.33 10.39 10.33 10.71 2,422,037 10.468 -2.20%
2020-10-23 0 17.28 17.12 17.28 17.10 17.48 859,000 14,785,100 17.212 10.63 10.53 10.63 10.51 10.75 1,396,957 10.584 0.12%
2020-10-22 0 17.26 17.12 17.26 17.02 17.32 995,000 17,137,510 17.224 10.61 10.53 10.61 10.47 10.65 1,618,128 10.591 -0.12%
2020-10-21 0 17.28 17.20 17.28 17.14 17.46 990,000 17,125,790 17.299 10.63 10.58 10.63 10.54 10.74 1,609,997 10.637 0.47%
2020-10-20 0 17.20 17.12 17.20 16.66 17.32 1,055,064 18,077,297 17.134 10.58 10.53 10.58 10.24 10.65 1,715,808 10.536 1.30%
2020-10-19 0 16.98 16.98 17.00 16.98 17.70 1,130,500 19,569,340 17.310 10.44 10.44 10.45 10.44 10.88 1,838,486 10.644 -2.97%
2020-10-16 0 17.50 17.42 17.50 17.38 17.66 1,291,815 22,603,582 17.498 10.76 10.71 10.76 10.69 10.86 2,100,827 10.759 0.34%
2020-10-15 0 17.44 17.42 17.44 17.34 17.70 1,414,767 24,738,570 17.486 10.72 10.71 10.72 10.66 10.88 2,300,778 10.752 -0.23%
2020-10-14 0 17.48 17.44 17.48 17.16 17.70 1,897,470 33,189,481 17.491 10.75 10.72 10.75 10.55 10.88 3,085,779 10.756 0.34%
2020-10-12 0 17.42 17.42 17.46 17.26 17.86 2,353,500 41,067,805 17.450 10.71 10.71 10.74 10.61 10.98 3,827,402 10.730 -0.80%
2020-10-09 0 17.56 17.44 17.56 17.18 17.76 1,027,400 18,010,186 17.530 10.80 10.72 10.80 10.56 10.92 1,670,819 10.779 0.11%
2020-10-08 0 17.54 17.54 17.58 17.32 17.90 1,745,500 30,751,200 17.617 10.79 10.79 10.81 10.65 11.01 2,838,636 10.833 -0.34%
2020-10-07 0 17.60 17.58 17.60 17.04 17.60 1,434,500 25,052,920 17.465 10.82 10.81 10.82 10.48 10.82 2,332,869 10.739 2.33%
2020-10-06 0 17.20 17.20 17.24 16.80 17.34 2,088,268 35,917,850 17.200 10.58 10.58 10.60 10.33 10.66 3,396,066 10.576 2.87%
2020-10-05 0 16.72 16.68 16.72 16.62 17.18 1,726,065 28,922,356 16.756 10.28 10.26 10.28 10.22 10.56 2,807,030 10.304 -0.48%
2020-09-30 0 16.80 16.78 16.80 16.70 17.20 1,589,993 26,775,402 16.840 10.33 10.32 10.33 10.27 10.58 2,585,741 10.355 -1.29%
2020-09-29 0 17.02 17.02 17.04 16.48 17.16 2,105,064 35,681,702 16.950 10.47 10.47 10.48 10.13 10.55 3,423,380 10.423 3.91%
2020-09-28 0 16.38 16.32 16.38 16.00 16.46 987,000 16,041,960 16.253 10.07 10.04 10.07 9.839 10.12 1,605,118 9.9943 0.61%
2020-09-25 0 16.28 16.20 16.28 16.02 16.86 1,426,500 23,226,810 16.282 10.01 9.962 10.01 9.851 10.37 2,319,859 10.012 -1.09%
2020-09-24 0 16.46 16.44 16.46 16.02 16.60 2,003,000 32,784,113 16.368 10.12 10.11 10.12 9.851 10.21 3,257,398 10.065 -0.36%
2020-09-23 0 16.52 16.50 16.52 16.42 17.26 2,688,000 44,781,500 16.660 10.16 10.15 10.16 10.10 10.61 4,371,386 10.244 -2.71%
2020-09-22 0 16.98 16.94 16.98 16.90 17.30 1,146,500 19,560,670 17.061 10.44 10.42 10.44 10.39 10.64 1,864,507 10.491 -0.24%
2020-09-21 0 17.02 17.02 17.06 17.00 17.56 1,694,000 28,952,500 17.091 10.47 10.47 10.49 10.45 10.80 2,754,884 10.510 -2.63%
2020-09-18 0 17.48 17.46 17.48 17.14 17.54 2,260,579 39,305,616 17.387 10.75 10.74 10.75 10.54 10.79 3,676,288 10.692 0.58%
2020-09-17 0 17.38 17.36 17.38 16.88 17.48 3,966,000 67,932,935 17.129 10.69 10.67 10.69 10.38 10.75 6,449,745 10.533 2.96%
2020-09-16 0 16.88 16.86 16.88 16.72 17.46 6,039,296 102,675,650 17.001 10.38 10.37 10.38 10.28 10.74 9,821,463 10.454 -2.88%
2020-09-15 0 17.38 17.36 17.38 17.18 17.54 2,572,705 44,618,825 17.343 10.69 10.67 10.69 10.56 10.79 4,183,886 10.664 0.93%
2020-09-14 0 17.22 17.20 17.22 17.00 17.46 1,522,153 26,108,111 17.152 10.59 10.58 10.59 10.45 10.74 2,475,416 10.547 0.23%
2020-09-11 0 17.18 17.18 17.20 16.80 17.54 2,624,500 44,757,765 17.054 10.56 10.56 10.58 10.33 10.79 4,268,118 10.487 1.66%
2020-09-10 0 16.90 16.90 16.94 16.90 17.70 2,946,913 50,743,854 17.219 10.39 10.39 10.42 10.39 10.88 4,792,445 10.588 -3.21%
2020-09-09 0 17.46 17.46 17.48 17.32 17.72 2,212,417 38,796,785 17.536 10.74 10.74 10.75 10.65 10.90 3,597,964 10.783 -2.62%
2020-09-08 0 18.18 18.16 18.18 17.82 18.74 2,740,300 49,702,881 18.138 11.03 11.01 11.03 10.81 11.36 4,518,576 11.000 -1.73%
2020-09-07 0 18.50 18.40 18.60 18.20 19.00 3,653,000 67,217,740 18.401 11.22 11.16 11.28 11.04 11.52 6,023,558 11.159 -2.84%
2020-09-04 0 19.04 19.02 19.04 18.74 19.30 3,701,512 70,184,296 18.961 11.55 11.53 11.55 11.36 11.70 6,103,552 11.499 -3.05%
2020-09-03 0 19.64 19.62 19.64 19.54 20.40 2,852,550 56,297,263 19.736 11.91 11.90 11.91 11.85 12.37 4,703,669 11.969 -3.25%
2020-09-02 0 20.30 20.25 20.30 19.50 20.30 4,573,741 91,757,586 20.062 12.31 12.28 12.31 11.83 12.31 7,541,800 12.167 4.96%
2020-09-01 0 19.34 19.34 19.36 19.32 19.92 4,707,688 91,803,756 19.501 11.73 11.73 11.74 11.72 12.08 7,762,670 11.826 -2.72%
2020-08-31 0 19.88 19.86 19.88 19.88 21.50 7,999,900 162,597,060 20.325 12.06 12.04 12.06 12.06 13.04 13,191,313 12.326 -5.56%
2020-08-28 0 21.05 21.05 21.10 20.85 22.70 13,019,700 277,674,200 21.327 12.77 12.77 12.80 12.64 13.77 21,468,635 12.934 -15.46%
2020-08-27 0 24.90 24.90 25.00 23.05 25.20 7,300,500 177,653,925 24.335 15.10 15.10 15.16 13.98 15.28 12,038,048 14.758 6.87%
2020-08-26 0 23.30 23.20 23.30 22.85 23.40 2,871,500 66,401,175 23.124 14.13 14.07 14.13 13.86 14.19 4,734,916 14.024 2.64%
2020-08-25 0 22.70 22.70 22.80 22.60 23.45 1,753,100 40,205,050 22.934 13.77 13.77 13.83 13.71 14.22 2,890,747 13.908 -2.58%
2020-08-24 0 23.30 23.25 23.30 22.90 23.40 1,694,200 39,272,469 23.181 14.13 14.10 14.13 13.89 14.19 2,793,625 14.058 1.75%
2020-08-21 0 22.90 22.90 22.95 22.50 23.15 684,000 15,613,950 22.827 13.89 13.89 13.92 13.65 14.04 1,127,871 13.844 0.88%
2020-08-20 0 22.70 22.60 22.70 22.45 23.25 907,000 20,511,350 22.615 13.77 13.71 13.77 13.61 14.10 1,495,584 13.715 -1.94%
2020-08-19 0 23.15 23.15 23.20 23.05 23.80 793,007 18,507,387 23.338 14.04 14.04 14.07 13.98 14.43 1,307,617 14.154 -0.43%
2020-08-18 0 23.25 23.20 23.25 22.80 23.40 1,073,000 24,771,218 23.086 14.10 14.07 14.10 13.83 14.19 1,769,307 14.001 1.97%
2020-08-17 0 22.80 22.70 22.80 22.55 22.90 872,500 19,827,075 22.724 13.83 13.77 13.83 13.68 13.89 1,438,696 13.781 -0.22%
2020-08-14 0 22.85 22.80 22.85 22.50 23.50 1,229,732 28,299,889 23.013 13.86 13.83 13.86 13.65 14.25 2,027,748 13.956 1.56%
2020-08-13 0 22.50 22.35 22.50 22.05 22.60 672,000 15,051,481 22.398 13.65 13.55 13.65 13.37 13.71 1,108,084 13.583 0.45%
2020-08-12 0 22.40 22.30 22.40 21.65 22.75 1,307,500 28,873,750 22.083 13.58 13.52 13.58 13.13 13.80 2,155,982 13.392 -1.97%
2020-08-11 0 22.85 22.80 22.85 22.50 23.65 1,383,000 31,858,250 23.036 13.86 13.83 13.86 13.65 14.34 2,280,477 13.970 -1.93%
2020-08-10 0 23.30 23.25 23.30 22.90 23.70 1,267,000 29,276,600 23.107 14.13 14.10 14.13 13.89 14.37 2,089,200 14.013 -1.69%
2020-08-07 0 23.70 23.70 23.75 22.80 24.05 1,790,000 41,976,037 23.450 14.37 14.37 14.40 13.83 14.59 2,951,593 14.221 -1.25%
2020-08-06 0 24.00 23.95 24.00 22.70 24.00 2,619,925 61,398,523 23.435 14.55 14.52 14.55 13.77 14.55 4,320,085 14.212 2.13%
2020-08-05 0 23.50 23.45 23.50 23.15 23.95 1,092,000 25,513,875 23.364 14.25 14.22 14.25 14.04 14.52 1,800,637 14.169 -0.42%
2020-08-04 0 23.60 23.55 23.60 23.45 24.15 2,291,500 54,440,937 23.758 14.31 14.28 14.31 14.22 14.65 3,778,534 14.408 1.72%
2020-08-03 0 23.20 23.15 23.20 22.00 23.65 2,414,500 55,717,825 23.076 14.07 14.04 14.07 13.34 14.34 3,981,353 13.995 4.74%
2020-07-31 0 22.15 22.10 22.15 21.90 22.55 1,119,000 24,890,900 22.244 13.43 13.40 13.43 13.28 13.68 1,845,158 13.490 -0.23%
2020-07-30 0 22.20 22.05 22.20 21.85 22.70 1,488,500 33,128,112 22.256 13.46 13.37 13.46 13.25 13.77 2,454,439 13.497 0.00%
2020-07-29 0 22.20 22.20 22.25 21.50 22.25 1,976,000 43,515,600 22.022 13.46 13.46 13.49 13.04 13.49 3,258,295 13.355 2.07%
2020-07-28 0 21.75 21.65 21.75 21.30 22.05 1,134,000 24,604,650 21.697 13.19 13.13 13.19 12.92 13.37 1,869,892 13.158 2.11%
2020-07-27 0 21.30 21.25 21.30 21.05 22.35 1,827,978 39,298,852 21.499 12.92 12.89 12.92 12.77 13.55 3,014,216 13.038 -2.52%
2020-07-24 0 21.85 21.85 21.90 21.55 23.00 3,376,971 74,664,637 22.110 13.25 13.25 13.28 13.07 13.95 5,568,405 13.409 -5.82%
2020-07-23 0 23.20 23.20 23.25 22.50 23.55 1,805,500 41,523,650 22.998 14.07 14.07 14.10 13.65 14.28 2,977,152 13.947 1.09%
2020-07-22 0 22.95 22.95 23.00 22.90 24.50 3,269,500 77,569,375 23.725 13.92 13.92 13.95 13.89 14.86 5,391,192 14.388 -4.77%
2020-07-21 0 24.10 24.05 24.10 23.60 24.50 3,776,700 90,522,576 23.969 14.62 14.59 14.62 14.31 14.86 6,227,532 14.536 6.17%
2020-07-20 0 22.70 22.65 22.70 22.25 23.20 1,232,000 27,994,100 22.723 13.77 13.74 13.77 13.49 14.07 2,031,488 13.780 0.22%
2020-07-17 0 22.65 22.60 22.65 21.85 22.90 1,741,050 39,142,335 22.482 13.74 13.71 13.74 13.25 13.89 2,870,878 13.634 3.66%
2020-07-16 0 21.85 21.80 21.85 21.70 24.05 3,778,852 84,731,349 22.423 13.25 13.22 13.25 13.16 14.59 6,231,080 13.598 -8.58%
2020-07-15 0 23.90 23.90 23.95 23.55 24.90 1,880,050 45,359,642 24.127 14.49 14.49 14.52 14.28 15.10 3,100,080 14.632 -0.83%
2020-07-14 0 24.10 24.10 24.15 23.85 24.85 2,890,000 69,989,712 24.218 14.62 14.62 14.65 14.46 15.07 4,765,421 14.687 -4.55%
2020-07-13 0 25.25 25.20 25.25 24.60 25.60 3,149,100 79,438,690 25.226 15.31 15.28 15.31 14.92 15.53 5,192,660 15.298 1.81%
2020-07-10 0 24.80 24.75 24.80 24.40 25.95 3,516,600 88,091,300 25.050 15.04 15.01 15.04 14.80 15.74 5,798,644 15.192 -1.78%
2020-07-09 0 25.25 25.25 25.30 24.30 26.40 7,478,545 191,291,425 25.579 15.31 15.31 15.34 14.74 16.01 12,331,632 15.512 3.91%
2020-07-08 0 24.30 24.25 24.30 23.10 24.30 3,259,515 77,779,376 23.862 14.74 14.71 14.74 14.01 14.74 5,374,727 14.471 4.52%
2020-07-07 0 23.25 23.20 23.25 23.10 24.35 5,208,917 124,282,352 23.860 14.10 14.07 14.10 14.01 14.77 8,589,164 14.470 -1.27%
2020-07-06 0 23.55 23.50 23.55 22.55 24.35 3,345,000 78,627,550 23.506 14.28 14.25 14.28 13.68 14.77 5,515,687 14.255 5.61%
2020-07-03 0 22.30 22.25 22.30 21.75 22.60 1,976,000 43,714,200 22.123 13.52 13.49 13.52 13.19 13.71 3,258,295 13.416 -0.45%
2020-07-02 0 22.40 22.35 22.40 21.90 22.65 2,432,100 54,105,360 22.246 13.58 13.55 13.58 13.28 13.74 4,010,374 13.491 2.99%
2020-06-30 0 21.75 21.75 21.80 21.30 22.45 1,845,600 40,317,550 21.845 13.19 13.19 13.22 12.92 13.61 3,043,274 13.248 -0.91%
2020-06-29 0 21.95 21.90 21.95 21.70 23.10 2,560,000 56,935,075 22.240 13.31 13.28 13.31 13.16 14.01 4,221,273 13.488 -4.36%
2020-06-26 0 22.95 22.95 23.05 22.70 23.35 1,661,500 38,212,062 22.999 13.92 13.92 13.98 13.77 14.16 2,739,705 13.948 0.22%
2020-06-24 0 22.90 22.90 22.95 22.85 23.95 3,457,500 80,397,525 23.253 13.89 13.89 13.92 13.86 14.52 5,701,192 14.102 0.00%
2020-06-23 0 22.90 22.90 22.95 22.65 23.50 1,845,000 42,487,025 23.028 13.89 13.89 13.92 13.74 14.25 3,042,285 13.966 -0.22%
2020-06-22 0 22.95 22.95 23.00 22.45 23.65 4,090,500 94,526,662 23.109 13.92 13.92 13.95 13.61 14.34 6,744,967 14.014 0.44%
2020-06-19 0 22.85 22.85 22.90 21.20 23.35 7,961,000 181,149,500 22.755 13.86 13.86 13.89 12.86 14.16 13,127,169 13.800 8.81%
2020-06-18 0 21.00 20.95 21.00 20.15 21.00 1,577,500 32,659,477 20.703 12.74 12.71 12.74 12.22 12.74 2,601,194 12.556 1.94%
2020-06-17 0 20.60 20.55 20.60 20.50 21.10 1,336,000 27,660,217 20.704 12.49 12.46 12.49 12.43 12.80 2,202,977 12.556 -0.24%
2020-06-16 0 20.65 20.65 20.70 20.35 20.80 1,698,000 35,085,995 20.663 12.52 12.52 12.55 12.34 12.61 2,799,891 12.531 1.98%
2020-06-15 0 20.25 20.25 20.30 19.82 20.75 1,727,000 34,807,362 20.155 12.28 12.28 12.31 12.02 12.58 2,847,710 12.223 0.75%
2020-06-12 0 20.10 20.10 20.15 19.50 20.35 1,352,000 27,060,049 20.015 12.19 12.19 12.22 11.83 12.34 2,229,360 12.138 0.00%
2020-06-11 0 20.10 20.10 20.15 19.90 21.25 3,591,500 73,931,035 20.585 12.19 12.19 12.22 12.07 12.89 5,922,149 12.484 1.01%
2020-06-10 0 19.90 19.86 19.90 19.52 19.98 1,150,836 22,792,022 19.805 12.07 12.04 12.07 11.84 12.12 1,897,653 12.011 0.91%
2020-06-09 0 19.72 19.70 19.72 19.60 19.98 1,190,500 23,621,150 19.841 11.96 11.95 11.96 11.89 12.12 1,963,057 12.033 1.13%
2020-06-08 0 19.50 19.50 19.54 19.48 20.30 1,271,500 25,162,945 19.790 11.83 11.83 11.85 11.81 12.31 2,096,620 12.002 -2.01%
2020-06-05 0 19.90 19.88 19.90 19.56 19.96 1,116,872 22,130,323 19.815 12.07 12.06 12.07 11.86 12.10 1,841,649 12.017 0.76%
2020-06-04 0 20.00 19.94 20.00 19.80 20.25 1,240,000 24,799,527 20.000 11.98 11.94 11.98 11.86 12.13 2,070,561 11.977 1.11%
2020-06-03 0 19.78 19.78 19.82 19.76 20.05 1,383,660 27,516,153 19.887 11.85 11.85 11.87 11.83 12.01 2,310,446 11.909 1.02%
2020-06-02 0 19.58 19.56 19.58 19.46 19.78 1,221,221 23,907,596 19.577 11.73 11.71 11.73 11.65 11.85 2,039,204 11.724 0.00%
2020-06-01 0 19.58 19.58 19.60 19.42 19.82 2,197,500 43,100,245 19.613 11.73 11.73 11.74 11.63 11.87 3,669,402 11.746 1.77%
2020-05-29 0 19.24 19.22 19.24 18.50 19.34 1,939,500 37,140,365 19.150 11.52 11.51 11.52 11.08 11.58 3,238,591 11.468 1.58%
2020-05-28 0 18.94 18.88 18.94 18.64 19.16 2,717,000 51,106,690 18.810 11.34 11.31 11.34 11.16 11.47 4,536,866 11.265 -0.73%
2020-05-27 0 19.08 19.04 19.08 18.86 19.70 1,225,000 23,386,600 19.091 11.43 11.40 11.43 11.29 11.80 2,045,514 11.433 -1.14%
2020-05-26 0 19.30 19.30 19.32 19.12 19.88 1,404,200 27,159,578 19.342 11.56 11.56 11.57 11.45 11.91 2,344,743 11.583 0.31%
2020-05-25 0 19.24 19.24 19.26 18.76 19.46 1,579,500 30,136,620 19.080 11.52 11.52 11.53 11.23 11.65 2,637,461 11.426 -1.13%
2020-05-22 0 19.46 19.44 19.46 19.24 20.35 3,536,500 69,512,497 19.656 11.65 11.64 11.65 11.52 12.19 5,905,273 11.771 -6.22%
2020-05-21 0 20.75 20.60 20.75 20.50 21.50 2,150,500 44,858,028 20.859 12.43 12.34 12.43 12.28 12.88 3,590,921 12.492 -2.35%
2020-05-20 0 21.25 21.20 21.25 20.70 21.50 2,012,804 42,490,409 21.110 12.73 12.70 12.73 12.40 12.88 3,360,995 12.642 -0.23%
2020-05-19 0 21.30 21.25 21.30 20.85 21.50 2,114,300 44,875,310 21.225 12.76 12.73 12.76 12.49 12.88 3,530,474 12.711 1.67%
2020-05-18 0 20.95 20.85 20.95 20.55 21.10 1,371,000 28,651,687 20.898 12.55 12.49 12.55 12.31 12.64 2,289,306 12.515 1.21%
2020-05-15 0 20.70 20.60 20.70 20.35 21.00 1,972,000 40,629,993 20.603 12.40 12.34 12.40 12.19 12.58 3,292,860 12.339 0.49%
2020-05-14 0 20.60 20.55 20.60 20.45 21.00 1,268,000 26,113,975 20.595 12.34 12.31 12.34 12.25 12.58 2,117,316 12.334 -2.37%
2020-05-13 0 21.10 21.00 21.10 21.00 21.55 1,252,500 26,536,950 21.187 12.64 12.58 12.64 12.58 12.91 2,091,434 12.688 0.00%
2020-05-12 0 21.10 21.05 21.10 20.70 21.30 767,500 16,172,525 21.072 12.64 12.61 12.64 12.40 12.76 1,281,577 12.619 0.48%
2020-05-11 0 21.00 21.00 21.05 20.95 21.95 1,191,300 25,345,795 21.276 12.58 12.58 12.61 12.55 13.15 1,989,241 12.741 -2.10%
2020-05-08 0 21.45 21.45 21.50 21.20 21.55 1,548,500 33,121,025 21.389 12.85 12.85 12.88 12.70 12.91 2,585,697 12.809 0.70%
2020-05-07 0 21.30 21.25 21.30 21.00 21.60 996,205 21,201,305 21.282 12.76 12.73 12.76 12.58 12.94 1,663,470 12.745 1.19%
2020-05-06 0 21.05 21.05 21.10 20.85 21.35 1,177,164 24,877,268 21.133 12.61 12.61 12.64 12.49 12.79 1,965,637 12.656 1.45%
2020-05-05 0 20.75 20.75 20.80 20.50 21.40 1,032,000 21,400,125 20.737 12.43 12.43 12.46 12.28 12.82 1,723,241 12.419 0.73%
2020-05-04 0 20.60 20.60 20.65 20.25 20.95 1,994,500 41,088,500 20.601 12.34 12.34 12.37 12.13 12.55 3,330,431 12.337 -4.63%
2020-04-29 0 21.60 21.50 21.60 21.35 22.00 1,300,547 28,051,455 21.569 12.94 12.88 12.94 12.79 13.18 2,171,663 12.917 -1.37%
2020-04-28 0 21.90 21.85 21.90 20.85 22.20 4,211,750 91,836,055 21.805 13.12 13.09 13.12 12.49 13.29 7,032,811 13.058 5.29%
2020-04-27 0 20.80 20.80 21.05 20.70 21.40 1,566,000 32,817,387 20.956 12.46 12.46 12.61 12.40 12.82 2,614,918 12.550 -1.42%
2020-04-24 0 21.10 21.05 21.10 20.80 21.65 1,886,000 39,786,675 21.096 12.64 12.61 12.64 12.46 12.97 3,149,257 12.634 -2.31%
2020-04-23 0 21.60 21.60 21.65 20.40 21.80 4,204,800 89,499,655 21.285 12.94 12.94 12.97 12.22 13.06 7,021,206 12.747 6.14%
2020-04-22 0 20.35 20.35 20.40 19.78 20.40 1,748,000 35,218,410 20.148 12.19 12.19 12.22 11.85 12.22 2,918,823 12.066 1.50%
2020-04-21 0 20.05 20.05 20.10 19.92 20.85 2,002,500 40,581,752 20.266 12.01 12.01 12.04 11.93 12.49 3,343,789 12.136 -3.37%
2020-04-20 0 20.75 20.75 20.80 20.50 21.10 1,451,000 30,187,900 20.805 12.43 12.43 12.46 12.28 12.64 2,422,890 12.459 0.48%
2020-04-17 0 20.65 20.60 20.65 20.30 21.90 4,575,000 96,824,537 21.164 12.37 12.34 12.37 12.16 13.12 7,639,368 12.674 -1.43%
2020-04-16 0 20.95 20.90 20.95 19.92 20.95 3,793,800 77,632,150 20.463 12.55 12.52 12.55 11.93 12.55 6,334,915 12.255 4.49%
2020-04-15 0 20.05 20.00 20.05 19.96 21.00 2,490,855 50,541,985 20.291 12.01 11.98 12.01 11.95 12.58 4,159,248 12.152 -2.43%
2020-04-14 0 20.55 20.50 20.55 20.15 21.05 2,428,500 50,070,825 20.618 12.31 12.28 12.31 12.07 12.61 4,055,127 12.348 1.73%
2020-04-09 0 20.20 20.20 20.25 20.05 20.90 2,223,329 45,127,136 20.297 12.10 12.10 12.13 12.01 12.52 3,712,531 12.155 -1.46%
2020-04-08 0 20.50 20.50 20.55 20.25 20.90 1,628,000 33,464,447 20.556 12.28 12.28 12.31 12.13 12.52 2,718,446 12.310 -2.61%
2020-04-07 0 21.05 21.00 21.05 20.65 21.30 2,696,500 56,690,600 21.024 12.61 12.58 12.61 12.37 12.76 4,502,635 12.591 2.93%
2020-04-06 0 20.45 20.45 20.55 19.26 20.75 2,502,100 50,557,211 20.206 12.25 12.25 12.31 11.53 12.43 4,178,025 12.101 6.18%
2020-04-03 0 19.26 19.26 19.28 19.12 20.30 3,844,500 75,419,482 19.618 11.53 11.53 11.55 11.45 12.16 6,419,574 11.748 -1.83%
2020-04-02 0 19.62 19.60 19.64 18.72 19.72 3,050,000 59,374,710 19.467 11.75 11.74 11.76 11.21 11.81 5,092,912 11.658 3.81%
2020-04-01 0 18.90 18.72 18.90 18.44 20.00 5,322,500 102,008,165 19.166 11.32 11.21 11.32 11.04 11.98 8,887,549 11.478 1.07%
2020-03-31 0 18.70 18.70 18.72 18.10 18.94 2,892,500 53,589,360 18.527 11.20 11.20 11.21 10.84 11.34 4,829,918 11.095 2.19%
2020-03-30 0 18.30 18.28 18.30 17.96 18.80 1,636,500 30,087,630 18.385 10.96 10.95 10.96 10.76 11.26 2,732,640 11.010 -1.51%
2020-03-27 0 18.58 18.46 18.58 18.18 18.78 2,686,500 49,814,844 18.543 11.13 11.06 11.13 10.89 11.25 4,485,937 11.105 2.54%
2020-03-26 0 18.12 18.10 18.12 18.02 18.66 2,173,500 39,634,625 18.235 10.85 10.84 10.85 10.79 11.17 3,629,326 10.921 -2.79%
2020-03-25 0 18.64 18.62 18.64 18.28 18.98 3,323,500 61,607,380 18.537 11.16 11.15 11.16 10.95 11.37 5,549,605 11.101 3.67%
2020-03-24 0 17.98 17.88 17.98 17.38 18.24 2,456,733 43,746,851 17.807 10.77 10.71 10.77 10.41 10.92 4,102,271 10.664 6.52%
2020-03-23 0 16.88 16.86 16.88 16.28 17.48 2,130,500 36,494,421 17.130 10.11 10.10 10.11 9.750 10.47 3,557,524 10.258 -5.06%
2020-03-20 0 17.78 17.78 17.80 17.20 17.98 3,062,265 53,804,747 17.570 10.65 10.65 10.66 10.30 10.77 5,113,392 10.522 5.46%
2020-03-19 0 16.86 16.82 16.86 15.70 17.18 4,995,600 81,626,540 16.340 10.10 10.07 10.10 9.402 10.29 8,341,689 9.7854 6.84%
2020-03-18 0 15.78 15.78 15.82 15.50 17.58 6,028,000 101,041,566 16.762 9.450 9.450 9.474 9.283 10.53 10,065,598 10.038 -9.00%
2020-03-17 0 17.34 17.34 17.38 16.70 18.10 4,783,000 82,459,359 17.240 10.38 10.38 10.41 10.00 10.84 7,986,688 10.325 -4.20%
2020-03-16 0 18.10 18.08 18.10 17.86 19.46 3,843,000 71,105,669 18.503 10.84 10.83 10.84 10.70 11.65 6,417,069 11.081 -6.31%
2020-03-13 0 19.32 19.32 19.34 18.22 19.98 4,790,500 91,211,270 19.040 11.57 11.57 11.58 10.91 11.97 7,999,212 11.403 -3.64%
2020-03-12 0 20.05 20.00 20.05 19.72 20.70 2,855,000 57,380,415 20.098 12.01 11.98 12.01 11.81 12.40 4,767,300 12.036 -3.61%
2020-03-11 0 20.80 20.75 20.80 20.55 21.20 1,715,500 35,845,775 20.895 12.46 12.43 12.46 12.31 12.70 2,864,554 12.514 -0.72%
2020-03-10 0 20.95 20.90 20.95 19.96 21.25 3,759,791 77,978,602 20.740 12.55 12.52 12.55 11.95 12.73 6,278,126 12.421 2.20%
2020-03-09 0 20.50 20.45 20.50 20.20 21.95 4,642,500 98,180,787 21.148 12.28 12.25 12.28 12.10 13.15 7,752,080 12.665 -8.28%
2020-03-06 0 22.35 22.30 22.40 22.25 22.90 2,279,500 51,164,329 22.445 13.38 13.35 13.41 13.32 13.71 3,806,326 13.442 -1.76%
2020-03-05 0 22.75 22.75 22.80 22.60 23.15 2,971,500 67,983,687 22.879 13.62 13.62 13.65 13.53 13.86 4,961,832 13.701 0.66%
2020-03-04 0 22.60 22.55 22.60 22.45 22.95 2,061,500 46,656,796 22.633 13.53 13.50 13.53 13.44 13.74 3,442,308 13.554 -0.88%
2020-03-03 0 22.80 22.75 22.80 22.35 23.15 5,630,500 128,720,447 22.861 13.65 13.62 13.65 13.38 13.86 9,401,850 13.691 1.56%
2020-03-02 0 22.45 22.40 22.45 21.40 22.50 3,875,000 85,832,825 22.150 13.44 13.41 13.44 12.82 13.47 6,470,503 13.265 4.42%
2020-02-28 0 21.50 21.50 21.55 21.45 23.00 6,523,500 143,714,668 22.030 12.88 12.88 12.91 12.85 13.77 10,892,988 13.193 -6.52%
2020-02-27 0 23.00 22.95 23.00 21.90 23.10 6,813,500 153,866,300 22.583 13.77 13.74 13.77 13.12 13.83 11,377,232 13.524 5.02%
2020-02-26 0 21.90 21.90 21.95 21.10 22.60 6,009,384 131,723,590 21.920 13.12 13.12 13.15 12.64 13.53 10,034,513 13.127 0.92%
2020-02-25 0 21.70 21.65 21.70 21.25 22.10 3,298,000 71,231,150 21.598 13.00 12.97 13.00 12.73 13.24 5,507,024 12.935 -0.23%
2020-02-24 0 21.75 21.75 21.80 21.60 22.35 2,855,000 62,500,250 21.892 13.03 13.03 13.06 12.94 13.38 4,767,300 13.110 -1.36%
2020-02-21 0 22.05 22.00 22.05 21.85 22.50 4,472,553 98,769,743 22.084 13.21 13.18 13.21 13.09 13.47 7,468,302 13.225 -2.00%
2020-02-20 0 22.50 22.50 22.55 22.05 22.85 3,644,500 82,071,675 22.519 13.47 13.47 13.50 13.21 13.68 6,085,613 13.486 0.90%
2020-02-19 0 22.30 22.30 22.40 22.15 22.80 3,822,036 85,513,524 22.374 13.35 13.35 13.41 13.27 13.65 6,382,064 13.399 -0.89%
2020-02-18 0 22.50 22.50 22.55 22.00 22.80 4,477,000 100,119,219 22.363 13.47 13.47 13.50 13.18 13.65 7,475,727 13.393 -0.88%
2020-02-17 0 22.70 22.65 22.70 21.70 22.90 7,422,000 167,428,152 22.558 13.59 13.56 13.59 13.00 13.71 12,393,310 13.510 3.65%
2020-02-14 0 21.90 21.85 21.90 21.70 23.70 13,494,903 301,851,001 22.368 13.12 13.09 13.12 13.00 14.19 22,533,887 13.395 -5.60%
2020-02-13 0 23.20 23.15 23.20 23.00 24.45 52,726,500 1,247,854,644 23.667 13.89 13.86 13.89 13.77 14.64 88,043,094 14.173 -11.45%
2020-02-12 0 26.20 26.20 26.25 25.35 26.90 4,406,761 115,685,642 26.252 15.69 15.69 15.72 15.18 16.11 7,358,442 15.721 2.14%
2020-02-11 0 25.65 25.60 25.65 25.35 28.20 6,018,385 159,179,669 26.449 15.36 15.33 15.36 15.18 16.89 10,049,543 15.839 -5.52%
2020-02-10 0 27.15 27.10 27.15 26.65 29.15 6,856,372 189,952,974 27.705 16.26 16.23 16.26 15.96 17.46 11,448,820 16.591 -1.81%
2020-02-07 0 27.65 27.60 27.65 23.80 28.20 12,982,500 347,657,225 26.779 16.56 16.53 16.56 14.25 16.89 21,678,273 16.037 16.18%
2020-02-06 0 23.80 23.80 23.85 22.45 24.20 7,087,200 168,321,159 23.750 14.25 14.25 14.28 13.44 14.49 11,834,258 14.223 5.31%
2020-02-05 0 22.60 22.55 22.60 22.20 24.10 4,419,757 101,750,663 23.022 13.53 13.50 13.53 13.29 14.43 7,380,142 13.787 -1.95%
2020-02-04 0 23.05 23.00 23.05 19.64 23.10 5,949,200 130,891,035 22.002 13.80 13.77 13.80 11.76 13.83 9,934,018 13.176 17.24%
2020-02-03 0 19.66 19.66 19.72 18.88 20.20 1,741,256 34,285,072 19.690 11.77 11.77 11.81 11.31 12.10 2,907,562 11.792 3.91%
2020-01-31 0 18.92 18.90 18.92 18.42 19.56 756,000 14,349,570 18.981 11.33 11.32 11.33 11.03 11.71 1,262,374 11.367 1.18%
2020-01-30 0 18.70 18.70 18.76 18.58 20.00 1,467,000 28,232,254 19.245 11.20 11.20 11.23 11.13 11.98 2,449,607 11.525 -7.88%
2020-01-29 0 20.30 20.25 20.30 19.86 21.10 2,275,300 46,967,225 20.642 12.16 12.13 12.16 11.89 12.64 3,799,313 12.362 0.50%
2020-01-24 0 20.20 20.05 20.20 19.82 20.30 578,000 11,573,570 20.024 12.10 12.01 12.10 11.87 12.16 965,149 11.991 -0.49%
2020-01-23 0 20.30 20.25 20.30 19.82 21.00 1,454,179 29,454,214 20.255 12.16 12.13 12.16 11.87 12.58 2,428,199 12.130 -4.47%
2020-01-22 0 21.25 21.20 21.25 20.35 21.40 895,295 18,884,452 21.093 12.73 12.70 12.73 12.19 12.82 1,494,970 12.632 1.43%
2020-01-21 0 20.95 20.80 20.90 20.75 21.40 820,500 17,238,075 21.009 12.55 12.46 12.52 12.43 12.82 1,370,077 12.582 -1.64%
2020-01-20 0 21.30 21.30 21.35 20.80 21.55 730,000 15,557,700 21.312 12.76 12.76 12.79 12.46 12.91 1,218,959 12.763 -1.16%
2020-01-17 0 21.55 21.50 21.55 21.00 21.90 1,069,146 22,910,242 21.429 12.91 12.88 12.91 12.58 13.12 1,785,268 12.833 1.17%
2020-01-16 0 21.30 21.30 21.35 20.85 21.50 1,143,000 24,153,825 21.132 12.76 12.76 12.79 12.49 12.88 1,908,590 12.655 -1.16%
2020-01-15 0 21.55 21.50 21.55 20.40 21.65 1,774,500 37,776,095 21.288 12.91 12.88 12.91 12.22 12.97 2,963,073 12.749 4.87%
2020-01-14 0 20.55 20.40 20.55 20.45 21.00 1,248,700 25,750,671 20.622 12.31 12.22 12.31 12.25 12.58 2,085,088 12.350 -1.91%
2020-01-13 0 20.95 20.90 20.95 19.50 20.95 2,210,400 45,105,865 20.406 12.55 12.52 12.55 11.68 12.55 3,690,942 12.221 7.44%
2020-01-10 0 19.50 19.48 19.50 19.38 19.74 1,354,384 26,556,841 19.608 11.68 11.67 11.68 11.61 11.82 2,261,560 11.743 0.72%
2020-01-09 0 19.36 19.34 19.36 18.72 19.38 1,107,365 21,183,206 19.129 11.59 11.58 11.59 11.21 11.61 1,849,086 11.456 4.65%
2020-01-08 0 18.50 18.50 18.58 18.40 18.74 271,000 5,019,010 18.520 11.08 11.08 11.13 11.02 11.22 452,518 11.091 -0.96%
2020-01-07 0 18.68 18.66 18.68 18.54 18.92 258,865 4,847,705 18.727 11.19 11.17 11.19 11.10 11.33 432,255 11.215 0.21%
2020-01-06 0 18.64 18.60 18.64 18.26 18.72 446,250 8,287,435 18.571 11.16 11.14 11.16 10.94 11.21 745,152 11.122 0.98%
2020-01-03 0 18.46 18.42 18.46 18.34 19.08 802,500 14,928,550 18.603 11.06 11.03 11.06 10.98 11.43 1,340,020 11.141 -2.33%
2020-01-02 0 18.90 18.82 18.92 18.30 18.94 988,026 18,366,284 18.589 11.32 11.27 11.33 10.96 11.34 1,649,813 11.132 3.17%
2019-12-31 0 18.32 18.32 18.36 18.28 18.44 87,000 1,597,261 18.359 10.97 10.97 11.00 10.95 11.04 145,273 10.995 -0.65%
2019-12-30 0 18.44 18.42 18.44 18.26 18.48 231,417 4,263,770 18.425 11.04 11.03 11.04 10.94 11.07 386,422 11.034 0.33%
2019-12-27 0 18.38 18.30 18.38 18.22 18.74 796,910 14,715,208 18.465 11.01 10.96 11.01 10.91 11.22 1,330,686 11.058 1.88%
2019-12-24 0 18.04 18.04 18.10 18.00 18.18 340,768 6,159,529 18.075 10.80 10.80 10.84 10.78 10.89 569,017 10.825 -0.44%
2019-12-23 0 18.12 18.06 18.12 17.92 18.26 480,500 8,690,065 18.086 10.85 10.82 10.85 10.73 10.94 802,342 10.831 -0.77%
2019-12-20 0 18.26 18.24 18.26 18.18 18.56 928,808 16,998,618 18.302 10.94 10.92 10.94 10.89 11.12 1,550,930 10.960 -0.11%
2019-12-19 0 18.28 18.28 18.36 18.08 18.38 644,197 11,723,527 18.199 10.95 10.95 11.00 10.83 11.01 1,075,685 10.899 -1.19%
2019-12-18 0 18.50 18.44 18.50 18.40 19.00 671,500 12,485,352 18.593 11.08 11.04 11.08 11.02 11.38 1,121,276 11.135 -2.63%
2019-12-17 0 19.00 18.90 19.00 18.82 19.30 768,500 14,591,560 18.987 11.38 11.32 11.38 11.27 11.56 1,283,247 11.371 -1.25%
2019-12-16 0 19.24 19.24 19.26 18.94 19.34 423,000 8,126,205 19.211 11.52 11.52 11.53 11.34 11.58 706,328 11.505 0.21%
2019-12-13 0 19.20 19.14 19.20 19.08 19.42 852,500 16,363,320 19.195 11.50 11.46 11.50 11.43 11.63 1,423,511 11.495 0.73%
2019-12-12 0 19.06 19.04 19.06 18.54 19.42 1,707,500 32,521,740 19.046 11.41 11.40 11.41 11.10 11.63 2,851,196 11.406 2.36%
2019-12-11 0 18.62 18.56 18.62 18.42 18.90 358,000 6,645,530 18.563 11.15 11.12 11.15 11.03 11.32 597,791 11.117 0.32%
2019-12-10 0 18.56 18.54 18.56 18.50 18.78 275,815 5,127,824 18.592 11.12 11.10 11.12 11.08 11.25 460,558 11.134 -1.28%
2019-12-09 0 18.80 18.78 18.80 18.48 18.90 526,000 9,862,600 18.750 11.26 11.25 11.26 11.07 11.32 878,319 11.229 1.40%
2019-12-06 0 18.54 18.54 18.60 18.32 18.70 576,000 10,681,253 18.544 11.10 11.10 11.14 10.97 11.20 961,809 11.105 1.20%
2019-12-05 0 18.32 18.32 18.34 17.82 18.46 783,500 14,205,510 18.131 10.97 10.97 10.98 10.67 11.06 1,308,294 10.858 1.22%
2019-12-04 0 18.10 18.04 18.12 17.90 18.26 182,500 3,295,620 18.058 10.84 10.80 10.85 10.72 10.94 304,740 10.815 -1.42%
2019-12-03 0 18.36 18.28 18.38 17.78 18.50 553,715 10,111,514 18.261 11.00 10.95 11.01 10.65 11.08 924,597 10.936 3.26%
2019-12-02 0 17.78 17.72 17.78 17.72 18.24 252,500 4,517,960 17.893 10.65 10.61 10.65 10.61 10.92 421,626 10.716 -1.77%
2019-11-29 0 18.10 18.10 18.12 17.40 18.12 586,500 10,447,550 17.813 10.84 10.84 10.85 10.42 10.85 979,342 10.668 2.84%
2019-11-28 0 17.60 17.60 17.64 17.56 17.98 772,000 13,748,430 17.809 10.54 10.54 10.56 10.52 10.77 1,289,091 10.665 -2.65%
2019-11-27 0 18.08 18.06 18.08 18.06 18.44 658,500 11,934,490 18.124 10.83 10.82 10.83 10.82 11.04 1,099,568 10.854 -1.74%
2019-11-26 0 18.40 18.28 18.40 18.12 18.66 631,400 11,611,026 18.389 11.02 10.95 11.02 10.85 11.17 1,054,316 11.013 0.44%
2019-11-25 0 18.32 18.30 18.32 18.22 18.76 544,284 10,054,925 18.474 10.97 10.96 10.97 10.91 11.23 908,849 11.063 -1.61%
2019-11-22 0 18.62 18.62 18.66 18.18 18.68 279,000 5,145,540 18.443 11.15 11.15 11.17 10.89 11.19 465,876 11.045 -0.32%
2019-11-21 0 18.68 18.64 18.68 18.46 18.90 324,000 6,040,280 18.643 11.19 11.16 11.19 11.06 11.32 541,018 11.165 -0.32%
2019-11-20 0 18.74 18.72 18.74 18.24 18.76 529,000 9,860,405 18.640 11.22 11.21 11.22 10.92 11.23 883,328 11.163 1.30%
2019-11-19 0 18.50 18.48 18.50 18.14 18.56 400,500 7,384,080 18.437 11.08 11.07 11.08 10.86 11.12 668,758 11.041 1.54%
2019-11-18 0 18.22 18.08 18.22 18.00 18.30 416,500 7,553,790 18.136 10.91 10.83 10.91 10.78 10.96 695,475 10.861 0.89%
2019-11-15 0 18.06 18.06 18.08 18.04 18.28 432,500 7,841,560 18.131 10.82 10.82 10.83 10.80 10.95 722,192 10.858 -0.33%
2019-11-14 0 18.12 18.10 18.12 18.00 18.52 594,000 10,779,100 18.147 10.85 10.84 10.85 10.78 11.09 991,866 10.868 -1.84%
2019-11-13 0 18.46 18.38 18.46 18.36 18.76 444,500 8,229,520 18.514 11.06 11.01 11.06 11.00 11.23 742,229 11.088 -2.12%
2019-11-12 0 18.86 18.78 18.88 18.66 19.16 556,425 10,488,858 18.850 11.29 11.25 11.31 11.17 11.47 929,123 11.289 -0.32%
2019-11-11 0 18.92 18.84 18.92 18.78 19.42 1,340,500 25,571,280 19.076 11.33 11.28 11.33 11.25 11.63 2,238,377 11.424 1.18%
2019-11-08 0 18.70 18.68 18.70 18.62 19.34 728,000 13,678,250 18.789 11.20 11.19 11.20 11.15 11.58 1,215,620 11.252 -2.91%
2019-11-07 0 19.26 19.22 19.26 18.56 19.36 1,893,000 36,253,490 19.151 11.53 11.51 11.53 11.12 11.59 3,160,945 11.469 3.77%
2019-11-06 0 18.56 18.56 18.58 18.34 18.64 354,000 6,557,170 18.523 11.12 11.12 11.13 10.98 11.16 591,112 11.093 0.76%
2019-11-05 0 18.42 18.42 18.44 18.32 18.76 671,500 12,463,200 18.560 11.03 11.03 11.04 10.97 11.23 1,121,276 11.115 -0.11%
2019-11-04 0 18.44 18.44 18.46 18.26 18.70 656,500 12,147,770 18.504 11.04 11.04 11.06 10.94 11.20 1,096,228 11.081 1.99%
2019-11-01 0 18.08 18.08 18.10 17.84 18.18 265,500 4,787,816 18.033 10.83 10.83 10.84 10.68 10.89 443,334 10.800 0.78%
2019-10-31 0 17.94 17.94 17.98 17.94 18.14 465,500 8,399,198 18.043 10.74 10.74 10.77 10.74 10.86 777,295 10.806 -0.88%
2019-10-30 0 18.10 18.06 18.10 18.02 18.32 655,400 11,859,104 18.095 10.84 10.82 10.84 10.79 10.97 1,094,392 10.836 -1.31%
2019-10-29 0 18.34 18.20 18.34 18.16 18.62 451,500 8,265,530 18.307 10.98 10.90 10.98 10.88 11.15 753,918 10.963 0.22%
2019-10-28 0 18.30 18.30 18.40 18.22 18.56 292,500 5,377,912 18.386 10.96 10.96 11.02 10.91 11.12 488,419 11.011 0.22%
2019-10-25 0 18.26 18.26 18.32 18.04 18.48 501,000 9,136,860 18.237 10.94 10.94 10.97 10.80 11.07 836,573 10.922 -0.11%
2019-10-24 0 18.28 18.26 18.28 18.08 18.54 374,500 6,829,485 18.236 10.95 10.94 10.95 10.83 11.10 625,343 10.921 0.33%
2019-10-23 0 18.22 18.22 18.24 18.20 18.78 369,000 6,743,630 18.275 10.91 10.91 10.92 10.90 11.25 616,159 10.945 -1.73%
2019-10-22 0 18.54 18.52 18.56 18.42 18.86 331,900 6,152,365 18.537 11.10 11.09 11.12 11.03 11.29 554,209 11.101 -0.96%
2019-10-21 0 18.72 18.68 18.72 18.60 19.04 393,000 7,370,635 18.755 11.21 11.19 11.21 11.14 11.40 656,234 11.232 -0.95%
2019-10-18 0 18.90 18.90 18.92 18.88 19.22 521,284 9,919,153 19.028 11.32 11.32 11.33 11.31 11.51 870,444 11.396 -0.21%
2019-10-17 0 18.94 18.92 18.94 18.74 19.30 337,300 6,420,170 19.034 11.34 11.33 11.34 11.22 11.56 563,226 11.399 -0.42%
2019-10-16 0 19.02 19.00 19.06 18.96 19.38 345,500 6,615,035 19.146 11.39 11.38 11.41 11.35 11.61 576,918 11.466 -0.11%
2019-10-15 0 19.04 19.04 19.06 18.80 19.10 622,500 11,833,535 19.010 11.40 11.40 11.41 11.26 11.44 1,039,455 11.384 0.42%
2019-10-14 0 18.96 18.94 18.96 18.72 18.98 541,500 10,246,167 18.922 11.35 11.34 11.35 11.21 11.37 904,201 11.332 2.49%
2019-10-11 0 18.50 18.44 18.50 18.16 18.66 615,500 11,387,035 18.501 11.08 11.04 11.08 10.88 11.17 1,027,766 11.079 1.87%
2019-10-10 0 18.16 18.16 18.18 17.80 18.26 604,000 10,920,844 18.081 10.88 10.88 10.89 10.66 10.94 1,008,564 10.828 1.45%
2019-10-09 0 17.90 17.88 17.92 17.72 18.14 1,253,500 22,509,774 17.958 10.72 10.71 10.73 10.61 10.86 2,093,103 10.754 0.22%
2019-10-08 0 17.86 17.86 17.88 17.72 18.48 1,009,502 18,249,261 18.078 10.70 10.70 10.71 10.61 11.07 1,685,674 10.826 -1.98%
2019-10-04 0 18.22 18.20 18.24 18.06 18.48 540,455 9,872,961 18.268 10.91 10.90 10.92 10.82 11.07 902,456 10.940 0.11%
2019-10-03 0 18.20 18.18 18.20 18.04 18.44 551,000 10,007,980 18.163 10.90 10.89 10.90 10.80 11.04 920,064 10.877 -0.76%
2019-10-02 0 18.34 18.30 18.34 18.14 18.46 415,000 7,597,735 18.308 10.98 10.96 10.98 10.86 11.06 692,970 10.964 0.55%
2019-09-30 0 18.24 18.20 18.26 18.04 18.34 728,500 13,229,672 18.160 10.92 10.90 10.94 10.80 10.98 1,216,455 10.876 -0.76%
2019-09-27 0 18.38 18.38 18.42 18.16 18.72 557,000 10,282,870 18.461 11.01 11.01 11.03 10.88 11.21 930,083 11.056 -0.76%
2019-09-26 0 18.52 18.50 18.54 18.40 19.10 994,000 18,471,915 18.583 11.09 11.08 11.10 11.02 11.44 1,659,788 11.129 -2.94%
2019-09-25 0 19.08 19.04 19.08 18.46 19.28 1,364,500 26,019,815 19.069 11.43 11.40 11.43 11.06 11.55 2,278,452 11.420 2.69%
2019-09-24 0 18.58 18.58 18.64 18.46 19.00 476,500 8,944,810 18.772 11.13 11.13 11.16 11.06 11.38 795,663 11.242 -0.43%
2019-09-23 0 18.66 18.66 18.70 18.54 18.98 575,500 10,779,530 18.731 11.17 11.17 11.20 11.10 11.37 960,974 11.217 -0.43%
2019-09-20 0 18.74 18.72 18.74 18.74 19.26 676,280 12,753,597 18.859 11.22 11.21 11.22 11.22 11.53 1,129,257 11.294 -1.68%
2019-09-19 0 19.06 19.06 19.08 18.82 19.24 493,500 9,408,500 19.065 11.41 11.41 11.43 11.27 11.52 824,050 11.417 -0.31%
2019-09-18 0 19.12 19.10 19.12 18.98 19.62 2,006,687 38,770,126 19.321 11.45 11.44 11.45 11.37 11.75 3,350,781 11.570 2.03%
2019-09-17 0 18.74 18.72 18.76 18.64 19.48 1,465,000 27,918,565 19.057 11.22 11.21 11.23 11.16 11.67 2,446,268 11.413 -0.95%
2019-09-16 0 18.92 18.88 18.92 18.78 19.26 671,069 12,695,452 18.918 11.33 11.31 11.33 11.25 11.53 1,120,556 11.330 -2.27%
2019-09-13 0 19.36 19.34 19.36 19.16 19.66 590,500 11,475,030 19.433 11.59 11.58 11.59 11.47 11.77 986,021 11.638 0.83%
2019-09-12 0 19.20 19.10 19.20 18.42 19.24 1,036,000 19,552,470 18.873 11.50 11.44 11.50 11.03 11.52 1,729,920 11.303 2.13%
2019-09-11 0 18.80 18.78 18.80 18.08 18.90 1,726,500 31,800,040 18.419 11.26 11.25 11.26 10.83 11.32 2,882,922 11.030 -0.11%
2019-09-10 0 18.82 18.70 18.82 18.54 19.20 748,500 14,037,730 18.755 11.27 11.20 11.27 11.10 11.50 1,249,851 11.232 -0.37%
2019-09-09 0 19.04 19.04 19.10 18.96 19.58 560,592 10,701,510 19.090 11.31 11.31 11.35 11.27 11.63 943,514 11.342 -1.55%
2019-09-06 0 19.34 19.34 19.38 19.24 19.90 800,500 15,653,100 19.554 11.49 11.49 11.51 11.43 11.82 1,347,295 11.618 -0.62%
2019-09-05 0 19.46 19.42 19.46 19.06 20.15 1,496,000 29,262,015 19.560 11.56 11.54 11.56 11.32 11.97 2,517,868 11.622 1.46%
2019-09-04 0 19.18 19.14 19.18 18.82 19.34 994,000 19,014,650 19.129 11.40 11.37 11.40 11.18 11.49 1,672,968 11.366 2.90%
2019-09-03 0 18.64 18.60 18.64 18.46 19.64 1,224,500 23,123,040 18.884 11.08 11.05 11.08 10.97 11.67 2,060,915 11.220 -3.32%
2019-09-02 0 19.28 19.26 19.28 19.10 20.40 1,048,000 20,408,176 19.474 11.46 11.44 11.46 11.35 12.12 1,763,854 11.570 -4.08%
2019-08-30 0 20.10 20.05 20.15 19.74 20.95 2,360,492 48,100,363 20.377 11.94 11.91 11.97 11.73 12.45 3,972,866 12.107 1.82%
2019-08-29 0 19.74 19.74 19.76 19.26 21.60 3,590,200 72,661,569 20.239 11.73 11.73 11.74 11.44 12.83 6,042,546 12.025 -9.03%
2019-08-28 0 21.70 21.70 21.80 20.20 22.10 2,770,590 58,799,271 21.223 12.89 12.89 12.95 12.00 13.13 4,663,088 12.610 7.43%
2019-08-27 0 20.20 20.20 20.45 19.08 20.55 1,557,080 31,221,466 20.051 12.00 12.00 12.15 11.34 12.21 2,620,670 11.914 5.43%
2019-08-26 0 19.16 19.12 19.16 18.80 19.30 740,500 14,068,345 18.998 11.38 11.36 11.38 11.17 11.47 1,246,311 11.288 -3.13%
2019-08-23 0 19.78 19.70 19.80 19.38 20.00 465,900 9,181,610 19.707 11.75 11.70 11.76 11.51 11.88 784,141 11.709 -0.10%
2019-08-22 0 19.80 19.70 19.80 19.70 20.05 595,500 11,780,725 19.783 11.76 11.70 11.76 11.70 11.91 1,002,266 11.754 -0.90%
2019-08-21 0 19.98 19.94 19.98 19.70 20.25 687,701 13,711,897 19.939 11.87 11.85 11.87 11.70 12.03 1,157,447 11.847 -0.84%
2019-08-20 0 20.15 20.10 20.15 19.96 20.60 591,000 11,911,431 20.155 11.97 11.94 11.97 11.86 12.24 994,692 11.975 -1.47%
2019-08-19 0 20.45 20.40 20.45 19.76 20.50 1,172,500 23,682,080 20.198 12.15 12.12 12.15 11.74 12.18 1,973,396 12.001 3.49%
2019-08-16 0 19.76 19.66 19.76 19.44 20.20 801,000 15,800,935 19.727 11.74 11.68 11.74 11.55 12.00 1,348,136 11.721 -1.69%
2019-08-15 0 20.10 20.05 20.10 19.70 20.35 1,077,500 21,556,337 20.006 11.94 11.91 11.94 11.70 12.09 1,813,504 11.887 -3.60%
2019-08-14 0 20.85 20.80 20.85 19.34 21.10 1,902,500 38,375,120 20.171 12.39 12.36 12.39 11.49 12.54 3,202,034 11.985 9.16%
2019-08-13 0 19.10 19.06 19.10 18.72 19.40 1,842,527 35,178,650 19.093 11.35 11.32 11.35 11.12 11.53 3,101,096 11.344 3.35%
2019-08-12 0 18.48 18.48 18.50 18.28 18.86 634,000 11,760,089 18.549 10.98 10.98 10.99 10.86 11.21 1,067,064 11.021 1.65%
2019-08-09 0 18.18 18.12 18.18 17.82 18.48 454,500 8,233,090 18.115 10.80 10.77 10.80 10.59 10.98 764,954 10.763 -0.55%
2019-08-08 0 18.28 18.28 18.30 17.60 18.32 602,000 10,877,680 18.069 10.86 10.86 10.87 10.46 10.88 1,013,206 10.736 4.94%
2019-08-07 0 17.42 17.42 17.54 17.14 17.76 593,750 10,298,285 17.345 10.35 10.35 10.42 10.18 10.55 999,321 10.305 1.75%
2019-08-06 0 17.12 17.12 17.14 16.50 17.26 831,500 14,060,250 16.910 10.17 10.17 10.18 9.804 10.26 1,399,470 10.047 -0.58%
2019-08-05 0 17.22 17.20 17.22 17.18 18.42 774,000 13,587,140 17.554 10.23 10.22 10.23 10.21 10.94 1,302,694 10.430 -6.82%
2019-08-02 0 18.48 18.48 18.52 18.40 18.78 745,984 13,798,085 18.497 10.98 10.98 11.00 10.93 11.16 1,255,541 10.990 -3.35%
2019-08-01 0 19.12 19.10 19.12 19.10 19.80 614,000 11,861,090 19.318 11.36 11.35 11.36 11.35 11.76 1,033,403 11.478 -2.85%
2019-07-31 0 19.68 19.66 19.70 19.50 19.88 406,158 7,994,765 19.684 11.69 11.68 11.70 11.59 11.81 683,591 11.695 -1.11%
2019-07-30 0 19.90 19.90 19.96 19.28 20.00 748,499 14,752,645 19.710 11.82 11.82 11.86 11.46 11.88 1,259,774 11.711 3.11%
2019-07-29 0 19.30 19.30 19.32 19.20 19.80 325,000 6,304,520 19.399 11.47 11.47 11.48 11.41 11.76 546,997 11.526 -1.53%
2019-07-26 0 19.60 19.60 19.64 19.20 19.72 490,500 9,576,070 19.523 11.65 11.65 11.67 11.41 11.72 825,544 11.600 -1.01%
2019-07-25 0 19.80 19.80 19.84 19.26 19.84 687,000 13,488,040 19.633 11.76 11.76 11.79 11.44 11.79 1,156,267 11.665 2.38%
2019-07-24 0 19.34 19.32 19.36 18.98 19.44 490,000 9,437,220 19.260 11.49 11.48 11.50 11.28 11.55 824,703 11.443 1.79%
2019-07-23 0 19.00 19.00 19.08 18.80 19.16 465,504 8,830,086 18.969 11.29 11.29 11.34 11.17 11.38 783,474 11.270 -0.42%
2019-07-22 0 19.08 19.08 19.18 18.60 19.76 724,000 13,885,750 19.179 11.34 11.34 11.40 11.05 11.74 1,218,540 11.395 -0.31%
2019-07-19 0 19.14 19.06 19.14 18.84 19.26 336,450 6,399,584 19.021 11.37 11.32 11.37 11.19 11.44 566,268 11.301 0.42%
2019-07-18 0 19.06 19.04 19.10 18.64 19.24 455,000 8,650,720 19.013 11.32 11.31 11.35 11.08 11.43 765,795 11.296 -0.94%
2019-07-17 0 19.24 19.20 19.24 18.84 19.30 414,950 7,919,934 19.087 11.43 11.41 11.43 11.19 11.47 698,389 11.340 1.69%
2019-07-16 0 18.92 18.90 18.92 18.82 19.62 800,061 15,334,433 19.167 11.24 11.23 11.24 11.18 11.66 1,346,556 11.388 -3.76%
2019-07-15 0 19.66 19.64 19.70 19.50 20.00 512,000 10,086,300 19.700 11.68 11.67 11.70 11.59 11.88 861,730 11.705 -1.21%
2019-07-12 0 19.90 19.90 19.92 19.62 20.00 507,500 10,049,990 19.803 11.82 11.82 11.84 11.66 11.88 854,156 11.766 0.30%
2019-07-11 0 19.84 19.80 19.84 19.60 20.40 937,000 18,767,687 20.030 11.79 11.76 11.79 11.65 12.12 1,577,034 11.901 1.12%
2019-07-10 0 19.62 19.50 19.62 19.18 19.64 414,500 8,074,650 19.481 11.66 11.59 11.66 11.40 11.67 697,631 11.574 1.98%
2019-07-09 0 19.24 19.22 19.24 18.46 19.26 651,000 12,229,635 18.786 11.43 11.42 11.43 10.97 11.44 1,095,676 11.162 1.37%
2019-07-08 0 18.98 18.98 19.06 18.94 19.30 561,000 10,700,155 19.073 11.28 11.28 11.32 11.25 11.47 944,200 11.333 -2.87%
2019-07-05 0 19.54 19.50 19.54 19.36 19.64 484,500 9,432,874 19.469 11.61 11.59 11.61 11.50 11.67 815,446 11.568 -1.01%
2019-07-04 0 19.74 19.74 19.80 19.60 19.90 494,500 9,758,720 19.735 11.73 11.73 11.76 11.65 11.82 832,277 11.725 0.20%
2019-07-03 0 19.70 19.70 19.72 19.50 19.88 464,500 9,116,325 19.626 11.70 11.70 11.72 11.59 11.81 781,785 11.661 -0.30%
2019-07-02 0 19.76 19.68 19.76 19.42 20.05 1,030,976 20,308,650 19.699 11.74 11.69 11.74 11.54 11.91 1,735,201 11.704 2.49%
2019-06-28 0 19.28 19.28 19.32 19.16 19.58 569,305 11,029,470 19.374 11.46 11.46 11.48 11.38 11.63 958,178 11.511 0.52%
2019-06-27 0 19.18 19.18 19.24 19.02 19.60 515,042 9,907,980 19.237 11.40 11.40 11.43 11.30 11.65 866,850 11.430 0.52%
2019-06-26 0 19.08 19.02 19.08 18.68 19.28 233,500 4,434,530 18.992 11.34 11.30 11.34 11.10 11.46 392,996 11.284 -0.83%
2019-06-25 0 19.24 19.22 19.34 19.08 19.50 287,500 5,542,280 19.278 11.43 11.42 11.49 11.34 11.59 483,882 11.454 -0.72%
2019-06-24 0 19.38 19.36 19.38 19.00 19.42 714,132 13,699,565 19.184 11.51 11.50 11.51 11.29 11.54 1,201,932 11.398 2.22%
2019-06-21 0 18.96 18.96 18.98 18.92 20.00 1,626,928 31,292,137 19.234 11.27 11.27 11.28 11.24 11.88 2,738,228 11.428 -5.11%
2019-06-20 0 19.98 19.90 19.98 19.28 20.05 958,922 19,056,093 19.872 11.87 11.82 11.87 11.46 11.91 1,613,930 11.807 3.74%
2019-06-19 0 19.26 19.26 19.32 19.26 20.10 596,156 11,738,132 19.690 11.44 11.44 11.48 11.44 11.94 1,003,370 11.699 1.37%
2019-06-18 0 19.00 19.00 19.02 18.94 19.24 155,867 2,971,809 19.066 11.29 11.29 11.30 11.25 11.43 262,335 11.328 -0.21%
2019-06-17 0 19.04 19.04 19.14 18.70 19.38 353,459 6,764,081 19.137 11.31 11.31 11.37 11.11 11.51 594,895 11.370 1.06%
2019-06-14 0 18.84 18.78 18.84 18.66 19.62 995,955 18,889,498 18.966 11.19 11.16 11.19 11.09 11.66 1,676,259 11.269 -3.19%
2019-06-13 0 19.46 19.46 19.48 18.80 19.60 605,000 11,688,164 19.319 11.56 11.56 11.57 11.17 11.65 1,018,255 11.479 2.21%
2019-06-12 0 19.04 18.92 19.04 18.92 19.60 750,087 14,369,974 19.158 11.31 11.24 11.31 11.24 11.65 1,262,446 11.383 -3.74%
2019-06-11 0 19.78 19.78 19.88 19.40 19.98 712,765 14,070,180 19.740 11.75 11.75 11.81 11.53 11.87 1,199,631 11.729 0.66%
2019-06-10 0 19.80 19.78 19.80 19.66 20.00 635,628 12,605,967 19.832 11.68 11.66 11.68 11.59 11.79 1,077,971 11.694 2.48%
2019-06-06 0 19.32 19.32 19.50 19.02 19.84 853,216 16,651,799 19.517 11.39 11.39 11.50 11.22 11.70 1,446,981 11.508 -2.13%
2019-06-05 0 19.74 19.70 19.80 19.46 20.25 632,151 12,586,783 19.911 11.64 11.62 11.68 11.47 11.94 1,072,074 11.741 2.28%
2019-06-04 0 19.30 19.26 19.30 19.26 20.35 900,529 17,634,694 19.583 11.38 11.36 11.38 11.36 12.00 1,527,220 11.547 -4.46%
2019-06-03 0 20.20 20.20 20.25 19.90 20.80 613,690 12,425,434 20.247 11.91 11.91 11.94 11.73 12.26 1,040,766 11.939 -2.18%
2019-05-31 0 20.65 20.55 20.65 20.40 21.20 1,011,100 21,043,647 20.813 12.18 12.12 12.18 12.03 12.50 1,714,739 12.272 -0.72%
2019-05-30 0 20.80 20.80 20.85 20.40 21.05 705,360 14,549,912 20.628 12.26 12.26 12.29 12.03 12.41 1,196,230 12.163 0.48%
2019-05-29 0 20.70 20.70 20.90 19.80 21.05 1,393,981 28,784,135 20.649 12.21 12.21 12.32 11.68 12.41 2,364,073 12.176 3.50%
2019-05-28 0 20.00 20.00 20.05 19.66 20.55 643,500 12,986,605 20.181 11.79 11.79 11.82 11.59 12.12 1,091,321 11.900 0.91%
2019-05-27 0 19.82 19.82 19.84 19.52 19.96 375,030 7,400,441 19.733 11.69 11.69 11.70 11.51 11.77 636,019 11.636 -1.39%
2019-05-24 0 20.10 20.00 20.10 19.60 20.35 650,000 12,997,007 19.995 11.85 11.79 11.85 11.56 12.00 1,102,344 11.790 2.24%
2019-05-23 0 19.66 19.66 19.68 19.60 20.35 934,437 18,630,541 19.938 11.59 11.59 11.60 11.56 12.00 1,584,725 11.756 -2.91%
2019-05-22 0 20.25 20.15 20.25 20.05 20.85 954,815 19,308,403 20.222 11.94 11.88 11.94 11.82 12.29 1,619,285 11.924 0.75%
2019-05-21 0 20.10 20.05 20.20 20.00 20.75 841,150 17,054,323 20.275 11.85 11.82 11.91 11.79 12.24 1,426,519 11.955 -1.71%
2019-05-20 0 20.45 20.35 20.45 20.10 21.50 1,180,041 24,212,382 20.518 12.06 12.00 12.06 11.85 12.68 2,001,249 12.099 -5.10%
2019-05-17 0 21.55 21.50 21.55 21.30 22.25 982,563 21,353,130 21.732 12.71 12.68 12.71 12.56 13.12 1,666,343 12.814 -1.60%
2019-05-16 0 21.90 21.90 22.05 21.85 22.75 1,088,727 24,278,703 22.300 12.91 12.91 13.00 12.88 13.41 1,846,388 13.149 -1.57%
2019-05-15 0 22.25 22.15 22.25 20.90 22.40 1,137,558 25,094,490 22.060 13.12 13.06 13.12 12.32 13.21 1,929,201 13.008 5.45%
2019-05-14 0 21.10 21.05 21.10 20.60 21.50 1,547,280 32,717,938 21.146 12.44 12.41 12.44 12.15 12.68 2,624,055 12.468 -3.65%
2019-05-10 0 21.90 21.85 21.90 21.20 22.40 1,520,880 33,195,255 21.826 12.91 12.88 12.91 12.50 13.21 2,579,283 12.870 2.10%
2019-05-09 0 21.45 21.20 21.45 21.25 22.75 1,354,395 29,363,610 21.680 12.65 12.50 12.65 12.53 13.41 2,296,938 12.784 -4.67%
2019-05-08 0 22.50 22.35 22.50 21.90 22.90 727,575 16,358,227 22.483 13.27 13.18 13.27 12.91 13.50 1,233,905 13.257 0.00%
2019-05-07 0 22.50 22.45 22.60 21.90 23.20 1,262,546 28,518,933 22.588 13.27 13.24 13.33 12.91 13.68 2,141,170 13.319 2.27%
2019-05-06 0 22.00 21.90 22.05 21.80 22.40 1,300,500 28,579,212 21.976 12.97 12.91 13.00 12.85 13.21 2,205,537 12.958 -6.18%
2019-05-03 0 23.45 23.25 23.45 23.10 23.75 658,313 15,425,949 23.433 13.83 13.71 13.83 13.62 14.00 1,116,443 13.817 0.00%
2019-05-02 0 23.45 23.30 23.50 22.50 23.50 930,282 21,650,927 23.274 13.83 13.74 13.86 13.27 13.86 1,577,679 13.723 2.40%
2019-04-30 0 22.90 22.70 22.90 22.20 23.00 418,529 9,487,437 22.669 13.50 13.39 13.50 13.09 13.56 709,789 13.367 0.00%
2019-04-29 0 22.90 22.80 22.90 22.15 23.00 537,456 12,207,635 22.714 13.50 13.44 13.50 13.06 13.56 911,479 13.393 2.69%
2019-04-26 0 22.30 22.25 22.30 21.95 22.75 1,004,687 22,458,882 22.354 13.15 13.12 13.15 12.94 13.41 1,703,863 13.181 1.59%
2019-04-25 0 21.95 21.90 21.95 21.90 23.35 1,009,465 22,652,499 22.440 12.94 12.91 12.94 12.91 13.77 1,711,966 13.232 -6.40%
2019-04-24 0 23.45 23.35 23.45 22.80 23.95 1,174,332 27,346,563 23.287 13.83 13.77 13.83 13.44 14.12 1,991,567 13.731 -0.21%
2019-04-23 0 23.50 23.45 23.50 23.10 24.45 1,470,794 34,845,202 23.691 13.86 13.83 13.86 13.62 14.42 2,494,341 13.970 -2.29%
2019-04-18 0 24.05 23.90 24.05 23.60 24.50 1,026,590 24,614,310 23.977 14.18 14.09 14.18 13.92 14.45 1,741,009 14.138 -1.03%
2019-04-17 0 24.30 24.30 24.35 22.90 24.50 3,048,250 73,357,412 24.065 14.33 14.33 14.36 13.50 14.45 5,169,572 14.190 3.85%
2019-04-16 0 23.40 23.35 23.40 22.70 23.65 2,056,377 47,415,059 23.058 13.80 13.77 13.80 13.39 13.95 3,487,440 13.596 -0.85%
2019-04-15 0 23.60 23.45 23.60 22.55 24.00 3,230,500 75,708,925 23.436 13.92 13.83 13.92 13.30 14.15 5,478,652 13.819 5.36%
2019-04-12 0 22.40 22.35 22.40 22.00 22.65 2,026,765 45,455,033 22.427 13.21 13.18 13.21 12.97 13.36 3,437,220 13.224 0.67%
2019-04-11 0 22.25 22.15 22.25 22.10 23.25 1,981,080 44,803,959 22.616 13.12 13.06 13.12 13.03 13.71 3,359,742 13.336 -2.63%
2019-04-10 0 22.85 22.80 22.85 22.25 23.10 2,088,020 47,650,505 22.821 13.47 13.44 13.47 13.12 13.62 3,541,104 13.456 -0.44%
2019-04-09 0 22.95 22.90 22.95 22.60 23.70 3,100,709 71,605,253 23.093 13.53 13.50 13.53 13.33 13.97 5,258,538 13.617 0.00%
2019-04-08 0 22.95 22.90 22.95 21.85 23.00 3,820,925 86,447,281 22.625 13.53 13.50 13.53 12.88 13.56 6,479,962 13.341 6.99%
2019-04-04 0 21.45 21.35 21.45 20.80 21.70 1,931,307 40,891,228 21.173 12.65 12.59 12.65 12.26 12.80 3,275,332 12.485 1.42%
2019-04-03 0 21.15 21.10 21.15 20.95 21.50 1,605,993 33,926,052 21.125 12.47 12.44 12.47 12.35 12.68 2,723,627 12.456 -0.24%
2019-04-02 0 21.20 21.15 21.20 20.60 21.40 2,406,446 50,514,710 20.991 12.50 12.47 12.50 12.15 12.62 4,081,127 12.378 1.68%
2019-04-01 0 20.85 20.80 20.85 19.82 20.90 4,160,500 85,103,395 20.455 12.29 12.26 12.29 11.69 12.32 7,055,853 12.061 5.73%
2019-03-29 0 19.72 19.66 19.72 18.46 19.80 3,042,717 59,489,092 19.551 11.63 11.59 11.63 10.88 11.68 5,160,188 11.528 7.88%
2019-03-28 0 18.28 18.26 18.28 18.00 19.00 1,922,603 35,073,719 18.243 10.78 10.77 10.78 10.61 11.20 3,260,570 10.757 -3.08%
2019-03-27 0 18.86 18.84 18.86 18.78 20.70 3,931,430 78,095,021 19.864 11.12 11.11 11.12 11.07 12.21 6,667,369 11.713 -1.77%
2019-03-26 0 19.20 19.12 19.20 18.66 19.38 887,148 16,821,636 18.962 11.32 11.27 11.32 11.00 11.43 1,504,527 11.181 -0.93%
2019-03-25 0 19.38 19.30 19.38 18.26 19.48 1,449,000 27,191,130 18.765 11.43 11.38 11.43 10.77 11.49 2,457,380 11.065 3.75%
2019-03-22 0 18.68 18.64 18.68 18.30 18.92 713,500 13,282,090 18.615 11.01 10.99 11.01 10.79 11.16 1,210,035 10.977 2.08%
2019-03-21 0 18.30 18.20 18.30 17.82 18.30 529,188 9,642,377 18.221 10.79 10.73 10.79 10.51 10.79 897,458 10.744 1.67%
2019-03-20 0 18.00 17.98 18.00 17.74 18.20 325,038 5,854,146 18.011 10.61 10.60 10.61 10.46 10.73 551,237 10.620 0.00%
2019-03-19 0 18.00 17.90 18.00 17.96 18.46 614,617 11,191,759 18.209 10.61 10.55 10.61 10.59 10.88 1,042,338 10.737 -1.42%
2019-03-18 0 18.26 18.24 18.26 17.70 18.50 595,353 10,847,822 18.221 10.77 10.76 10.77 10.44 10.91 1,009,668 10.744 2.93%
2019-03-15 0 17.74 17.64 17.74 17.50 17.78 347,162 6,122,447 17.636 10.46 10.40 10.46 10.32 10.48 588,757 10.399 -0.22%
2019-03-14 0 17.78 17.60 17.78 17.30 17.84 392,757 6,917,293 17.612 10.48 10.38 10.48 10.20 10.52 666,082 10.385 0.91%
2019-03-13 0 17.62 17.52 17.62 17.24 17.88 541,965 9,517,720 17.562 10.39 10.33 10.39 10.17 10.54 919,126 10.355 0.46%
2019-03-12 0 17.54 17.54 17.66 17.46 18.48 1,012,943 18,188,913 17.957 10.34 10.34 10.41 10.30 10.90 1,717,865 10.588 -1.57%
2019-03-11 0 17.82 17.82 17.86 17.20 17.88 615,800 10,863,936 17.642 10.51 10.51 10.53 10.14 10.54 1,044,344 10.403 3.48%
2019-03-08 0 17.22 17.22 17.28 17.12 18.32 1,229,529 21,726,462 17.671 10.15 10.15 10.19 10.09 10.80 2,085,176 10.419 -2.60%
2019-03-07 0 17.68 17.62 17.68 17.50 17.92 591,203 10,429,248 17.641 10.43 10.39 10.43 10.32 10.57 1,002,630 10.402 0.11%
2019-03-06 0 17.66 17.54 17.66 17.08 17.90 774,141 13,529,590 17.477 10.41 10.34 10.41 10.07 10.55 1,312,877 10.305 2.79%
2019-03-05 0 17.18 17.10 17.18 16.92 17.20 568,053 9,701,697 17.079 10.13 10.08 10.13 9.977 10.14 963,369 10.071 0.23%
2019-03-04 0 17.14 17.14 17.18 16.84 17.58 878,000 15,208,540 17.322 10.11 10.11 10.13 9.930 10.37 1,489,013 10.214 1.78%
2019-03-01 0 16.84 16.82 16.84 16.56 16.86 480,658 8,061,607 16.772 9.930 9.918 9.930 9.765 9.942 815,155 9.8897 0.00%
2019-02-28 0 16.84 16.70 16.88 16.40 16.90 404,743 6,747,572 16.671 9.930 9.847 9.953 9.670 9.965 686,410 9.8302 2.06%
2019-02-27 0 16.50 16.40 16.50 16.30 16.88 328,264 5,451,481 16.607 9.729 9.670 9.729 9.611 9.953 556,708 9.7924 -2.25%
2019-02-26 0 16.88 16.70 16.88 16.42 16.92 429,016 7,171,188 16.715 9.953 9.847 9.953 9.682 9.977 727,574 9.8563 2.80%
2019-02-25 0 16.42 16.42 16.46 16.38 17.20 979,471 16,308,181 16.650 9.682 9.682 9.706 9.659 10.14 1,661,099 9.8177 -0.61%
2019-02-22 0 16.52 16.50 16.52 15.72 16.78 615,000 10,003,480 16.266 9.741 9.729 9.741 9.269 9.894 1,042,987 9.5912 4.29%
2019-02-21 0 15.84 15.80 15.92 15.74 16.18 331,302 5,278,368 15.932 9.340 9.317 9.387 9.281 9.541 561,860 9.3945 -0.63%
2019-02-20 0 15.94 15.92 15.96 15.74 16.12 278,357 4,442,884 15.961 9.399 9.387 9.411 9.281 9.505 472,070 9.4115 1.40%
2019-02-19 0 15.72 15.72 15.74 15.60 15.94 285,000 4,488,300 15.748 9.269 9.269 9.281 9.199 9.399 483,336 9.2861 -2.12%
2019-02-18 0 16.06 16.02 16.06 15.62 16.18 342,516 5,458,710 15.937 9.470 9.446 9.470 9.210 9.541 580,878 9.3973 4.29%
2019-02-15 0 15.40 15.40 15.42 15.40 15.78 612,659 9,504,361 15.513 9.081 9.081 9.092 9.081 9.305 1,039,017 9.1475 -4.11%
2019-02-14 0 16.06 15.96 16.06 15.72 16.16 300,024 4,799,875 15.998 9.470 9.411 9.470 9.269 9.529 508,815 9.4334 0.37%
2019-02-13 0 16.00 15.94 16.00 15.70 16.38 441,135 7,089,580 16.071 9.434 9.399 9.434 9.258 9.659 748,127 9.4764 1.91%
2019-02-12 0 15.70 15.70 15.72 15.32 16.26 320,850 5,078,678 15.829 9.258 9.258 9.269 9.033 9.588 544,134 9.3335 -1.88%
2019-02-11 0 16.00 15.98 16.00 15.04 16.04 950,000 14,986,730 15.776 9.434 9.423 9.434 8.868 9.458 1,611,119 9.3021 4.44%
2019-02-08 0 15.32 15.32 15.36 14.64 15.40 312,642 4,708,098 15.059 9.033 9.033 9.057 8.633 9.081 530,214 8.8796 3.65%
2019-02-04 0 14.78 14.78 14.82 14.50 14.88 149,500 2,208,490 14.773 8.715 8.715 8.739 8.550 8.774 253,539 8.7106 0.54%
2019-02-01 0 14.70 14.70 14.72 14.18 14.78 656,173 9,536,743 14.534 8.668 8.668 8.680 8.361 8.715 1,112,813 8.5699 2.94%
2019-01-31 0 14.28 14.28 14.36 14.20 14.64 344,014 4,945,190 14.375 8.420 8.420 8.467 8.373 8.633 583,418 8.4762 0.42%
2019-01-30 0 14.22 14.18 14.22 14.12 14.38 75,500 1,074,000 14.225 8.385 8.361 8.385 8.326 8.479 128,042 8.3879 -1.25%
2019-01-29 0 14.40 14.24 14.40 14.06 14.44 190,500 2,722,060 14.289 8.491 8.397 8.491 8.291 8.515 323,072 8.4256 0.14%
2019-01-28 0 14.38 14.20 14.38 14.06 14.44 280,500 4,005,095 14.278 8.479 8.373 8.479 8.291 8.515 475,704 8.4193 1.41%
2019-01-25 0 14.18 14.12 14.18 14.12 14.48 268,515 3,822,730 14.237 8.361 8.326 8.361 8.326 8.538 455,379 8.3946 -0.84%
2019-01-24 0 14.30 14.22 14.32 14.00 14.44 180,500 2,570,010 14.238 8.432 8.385 8.444 8.255 8.515 306,113 8.3956 -0.56%
2019-01-23 0 14.38 14.36 14.38 13.88 14.46 850,805 12,093,182 14.214 8.479 8.467 8.479 8.184 8.526 1,442,893 8.3812 3.01%
2019-01-22 0 13.96 13.84 13.98 13.66 14.04 485,512 6,703,775 13.808 8.232 8.161 8.243 8.055 8.279 823,387 8.1417 0.29%
2019-01-21 0 13.92 13.80 13.92 13.68 14.18 919,225 12,842,581 13.971 8.208 8.137 8.208 8.066 8.361 1,558,927 8.2381 0.14%
2019-01-18 0 13.90 13.88 13.90 13.64 14.16 497,000 6,903,350 13.890 8.196 8.184 8.196 8.043 8.349 842,870 8.1903 3.42%
2019-01-17 0 13.44 13.42 13.44 13.38 14.12 572,270 7,880,139 13.770 7.925 7.913 7.925 7.890 8.326 970,521 8.1195 -3.17%
2019-01-16 0 13.88 13.88 13.94 13.38 14.22 620,880 8,698,102 14.009 8.184 8.184 8.220 7.890 8.385 1,052,959 8.2606 2.06%
2019-01-15 0 13.60 13.54 13.60 13.30 13.60 359,055 4,838,686 13.476 8.019 7.984 8.019 7.842 8.019 608,927 7.9463 1.64%
2019-01-14 0 13.38 13.20 13.38 13.10 13.50 322,464 4,289,034 13.301 7.890 7.783 7.890 7.724 7.960 546,871 7.8429 0.00%
2019-01-11 0 13.38 13.30 13.38 13.16 13.78 376,547 5,069,076 13.462 7.890 7.842 7.890 7.760 8.125 638,592 7.9379 -0.59%
2019-01-10 0 13.46 13.38 13.46 12.96 13.50 771,035 10,327,214 13.394 7.937 7.890 7.937 7.642 7.960 1,307,609 7.8978 3.86%
2019-01-09 0 12.96 12.88 12.96 12.88 13.46 383,933 5,071,714 13.210 7.642 7.595 7.642 7.595 7.937 651,118 7.7892 0.00%
2019-01-08 0 12.96 12.94 12.98 12.08 13.04 484,650 6,153,108 12.696 7.642 7.630 7.654 7.123 7.689 821,925 7.4862 7.28%
2019-01-07 0 12.08 12.06 12.12 12.00 12.36 255,465 3,092,554 12.106 7.123 7.111 7.147 7.076 7.288 433,247 7.1381 2.37%
2019-01-04 0 11.80 11.76 11.80 11.28 12.00 564,201 6,499,873 11.521 6.958 6.934 6.958 6.651 7.076 956,837 6.7931 -0.67%
2019-01-03 0 11.88 11.76 11.88 11.58 12.02 324,960 3,832,590 11.794 7.005 6.934 7.005 6.828 7.088 551,104 6.9544 -0.67%
2019-01-02 0 11.96 11.90 11.96 11.80 12.14 304,000 3,617,220 11.899 7.052 7.017 7.052 6.958 7.158 515,558 7.0161 -0.33%
2018-12-31 0 12.00 12.00 12.14 12.00 12.40 271,634 3,317,325 12.213 7.076 7.076 7.158 7.076 7.312 460,668 7.2011 0.00%
2018-12-28 0 12.00 11.88 12.00 11.80 12.16 593,937 7,133,070 12.010 7.076 7.005 7.076 6.958 7.170 1,007,266 7.0816 1.69%
2018-12-27 0 11.80 11.80 11.94 11.80 12.54 769,854 9,336,396 12.128 6.958 6.958 7.040 6.958 7.394 1,305,607 7.1510 -4.84%
2018-12-24 0 12.40 12.32 12.40 12.28 12.50 190,873 2,372,108 12.428 7.312 7.265 7.312 7.241 7.371 323,704 7.3280 1.64%
2018-12-21 0 12.20 12.20 12.26 12.18 12.92 2,086,796 25,989,548 12.454 7.194 7.194 7.229 7.182 7.618 3,539,028 7.3437 -6.01%
2018-12-20 0 12.98 12.90 13.00 12.68 13.02 391,809 5,030,644 12.840 7.654 7.607 7.665 7.477 7.677 664,475 7.5709 -0.76%
2018-12-19 0 13.08 13.02 13.10 13.00 13.28 285,359 3,755,197 13.160 7.713 7.677 7.724 7.665 7.831 483,944 7.7596 -0.46%
2018-12-18 0 13.14 13.04 13.16 12.80 13.16 475,500 6,171,506 12.979 7.748 7.689 7.760 7.548 7.760 806,407 7.6531 0.46%
2018-12-17 0 13.08 13.08 13.14 12.70 13.20 513,796 6,686,284 13.014 7.713 7.713 7.748 7.489 7.783 871,354 7.6734 2.35%
2018-12-14 0 12.78 12.78 12.80 12.66 13.22 832,398 10,678,686 12.829 7.536 7.536 7.548 7.465 7.795 1,411,676 7.5645 -3.47%
2018-12-13 0 13.24 13.24 13.26 13.14 13.36 202,572 2,689,600 13.277 7.807 7.807 7.819 7.748 7.878 343,545 7.8290 0.61%
2018-12-12 0 13.16 13.10 13.16 13.04 13.76 545,430 7,188,665 13.180 7.760 7.724 7.760 7.689 8.114 925,003 7.7715 -1.50%
2018-12-11 0 13.36 13.30 13.36 13.04 13.36 166,142 2,191,907 13.193 7.878 7.842 7.878 7.689 7.878 281,763 7.7793 1.67%
2018-12-10 0 13.14 13.14 13.28 13.02 13.34 182,721 2,410,055 13.190 7.748 7.748 7.831 7.677 7.866 309,879 7.7774 -1.79%
2018-12-07 0 13.38 13.28 13.40 13.28 13.74 315,533 4,230,722 13.408 7.890 7.831 7.901 7.831 8.102 535,117 7.9062 -1.47%
2018-12-06 0 13.58 13.58 13.66 13.50 14.36 490,336 6,735,731 13.737 8.007 8.007 8.055 7.960 8.467 831,568 8.1000 -4.77%
2018-12-05 0 14.26 14.18 14.26 13.96 14.38 160,550 2,288,888 14.257 8.408 8.361 8.408 8.232 8.479 272,279 8.4064 -2.19%
2018-12-04 0 14.58 14.42 14.58 14.18 14.58 542,383 7,861,466 14.494 8.597 8.503 8.597 8.361 8.597 919,835 8.5466 1.25%
2018-12-03 0 14.40 14.38 14.40 14.30 14.60 668,451 9,642,358 14.425 8.491 8.479 8.491 8.432 8.609 1,133,636 8.5057 0.98%
2018-11-30 0 14.26 14.24 14.26 14.18 14.36 203,045 2,897,431 14.270 8.408 8.397 8.408 8.361 8.467 344,347 8.4143 0.42%
2018-11-29 0 14.20 14.20 14.22 13.88 14.42 494,519 7,023,737 14.203 8.373 8.373 8.385 8.184 8.503 838,662 8.3749 0.71%
2018-11-28 0 14.10 13.96 14.10 13.80 14.10 499,889 6,996,962 13.997 8.314 8.232 8.314 8.137 8.314 847,769 8.2534 1.44%
2018-11-27 0 13.90 13.72 13.90 13.70 13.90 328,643 4,530,896 13.787 8.196 8.090 8.196 8.078 8.196 557,350 8.1293 0.87%
2018-11-26 0 13.78 13.78 13.88 13.76 14.02 324,218 4,512,627 13.919 8.125 8.125 8.184 8.114 8.267 549,846 8.2071 -1.01%
2018-11-23 0 13.92 13.84 13.92 13.80 14.20 264,000 3,674,590 13.919 8.208 8.161 8.208 8.137 8.373 447,721 8.2073 -1.69%
2018-11-22 0 14.16 14.14 14.18 14.12 14.32 178,500 2,533,630 14.194 8.349 8.338 8.361 8.326 8.444 302,721 8.3695 -0.98%
2018-11-21 0 14.30 14.22 14.30 14.04 14.36 299,052 4,254,501 14.227 8.432 8.385 8.432 8.279 8.467 507,167 8.3888 0.28%
2018-11-20 0 14.26 14.22 14.26 14.20 14.82 658,215 9,473,953 14.393 8.408 8.385 8.408 8.373 8.739 1,116,276 8.4871 -4.93%
2018-11-19 0 15.00 14.90 15.00 14.56 15.00 991,139 14,747,667 14.880 8.845 8.786 8.845 8.585 8.845 1,680,887 8.7737 2.74%
2018-11-16 0 14.60 14.50 14.60 14.10 14.68 396,719 5,739,746 14.468 8.609 8.550 8.609 8.314 8.656 672,802 8.5311 2.24%
2018-11-15 0 14.28 14.10 14.28 13.70 14.28 544,370 7,694,319 14.134 8.420 8.314 8.420 8.078 8.420 923,205 8.3344 0.00%
2018-11-14 0 14.28 13.98 14.28 13.98 14.64 266,505 3,785,580 14.205 8.420 8.243 8.420 8.243 8.633 451,970 8.3757 2.73%
2018-11-13 0 13.90 13.90 14.08 13.70 14.16 342,521 4,784,459 13.968 8.196 8.196 8.302 8.078 8.349 580,886 8.2365 -0.14%
2018-11-12 0 13.92 13.92 14.16 13.88 14.34 250,500 3,526,130 14.076 8.208 8.208 8.349 8.184 8.456 424,827 8.3002 1.31%
2018-11-09 0 13.74 13.74 13.82 13.28 14.36 262,567 3,675,097 13.997 8.102 8.102 8.149 7.831 8.467 445,291 8.2532 -3.78%
2018-11-08 0 14.28 14.28 14.46 14.20 14.66 312,429 4,506,093 14.423 8.420 8.420 8.526 8.373 8.644 529,853 8.5044 -0.42%
2018-11-07 0 14.34 14.22 14.34 14.14 14.70 216,500 3,114,350 14.385 8.456 8.385 8.456 8.338 8.668 367,166 8.4821 -0.97%
2018-11-06 0 14.48 14.28 14.48 13.98 14.78 101,144 1,442,666 14.264 8.538 8.420 8.538 8.243 8.715 171,532 8.4105 0.42%
2018-11-05 0 14.42 14.18 14.42 13.88 14.46 357,163 5,064,455 14.180 8.503 8.361 8.503 8.184 8.526 605,718 8.3611 -2.57%
2018-11-02 0 14.80 14.64 14.80 14.42 14.88 639,072 9,385,404 14.686 8.727 8.633 8.727 8.503 8.774 1,083,812 8.6596 4.52%
2018-11-01 0 14.16 14.08 14.16 13.72 14.34 380,961 5,391,260 14.152 8.349 8.302 8.349 8.090 8.456 646,077 8.3446 2.16%
2018-10-31 0 13.86 13.64 13.86 13.08 13.86 592,584 8,037,704 13.564 8.173 8.043 8.173 7.713 8.173 1,004,972 7.9979 5.96%
2018-10-30 0 13.08 13.00 13.08 12.84 13.20 253,500 3,307,680 13.048 7.713 7.665 7.713 7.571 7.783 429,914 7.6938 0.15%
2018-10-29 0 13.06 12.92 13.06 12.76 13.36 214,205 2,796,528 13.055 7.701 7.618 7.701 7.524 7.878 363,273 7.6981 -1.80%
2018-10-26 0 13.30 13.26 13.30 13.10 13.68 244,500 3,250,360 13.294 7.842 7.819 7.842 7.724 8.066 414,651 7.8388 -1.34%
2018-10-25 0 13.48 13.46 13.48 13.32 13.92 389,500 5,271,475 13.534 7.949 7.937 7.949 7.854 8.208 660,559 7.9803 -5.87%
2018-10-24 0 14.32 14.06 14.32 13.90 14.32 217,000 3,071,900 14.156 8.444 8.291 8.444 8.196 8.444 368,013 8.3472 0.00%
2018-10-23 0 14.32 14.20 14.32 14.02 14.52 220,000 3,131,860 14.236 8.444 8.373 8.444 8.267 8.562 373,101 8.3941 -2.45%
2018-10-22 0 14.68 14.42 14.68 13.86 14.78 855,500 12,486,005 14.595 8.656 8.503 8.656 8.173 8.715 1,450,855 8.6060 5.61%
2018-10-19 0 13.90 13.74 13.90 13.00 13.90 792,096 10,848,923 13.697 8.196 8.102 8.196 7.665 8.196 1,343,327 8.0762 3.89%
2018-10-18 0 13.38 13.30 13.38 13.00 13.98 477,296 6,347,604 13.299 7.890 7.842 7.890 7.665 8.243 809,453 7.8418 -1.33%
2018-10-16 0 13.56 13.56 13.58 13.30 14.00 276,000 3,754,330 13.603 7.996 7.996 8.007 7.842 8.255 468,072 8.0208 0.59%
2018-10-15 0 13.48 13.40 13.48 13.28 13.64 668,036 9,022,747 13.506 7.949 7.901 7.949 7.831 8.043 1,132,932 7.9641 1.51%
2018-10-12 0 13.28 13.24 13.28 12.80 13.40 862,000 11,383,055 13.205 7.831 7.807 7.831 7.548 7.901 1,461,878 7.7866 3.11%
2018-10-11 0 12.88 12.88 12.92 12.84 13.68 934,500 12,307,160 13.170 7.595 7.595 7.618 7.571 8.066 1,584,832 7.7656 -9.93%
2018-10-10 0 14.30 14.26 14.30 13.90 14.44 578,504 8,179,985 14.140 8.432 8.408 8.432 8.196 8.515 981,093 8.3376 2.14%
2018-10-09 0 14.00 13.98 14.00 14.00 14.72 634,126 9,080,279 14.319 8.255 8.243 8.255 8.255 8.680 1,075,424 8.4434 -4.11%
2018-10-08 0 14.60 14.58 14.60 14.40 15.58 389,500 5,805,530 14.905 8.609 8.597 8.609 8.491 9.187 660,559 8.7888 -4.58%
2018-10-05 0 15.30 15.30 15.34 15.20 15.74 402,000 6,185,900 15.388 9.022 9.022 9.045 8.963 9.281 681,758 9.0735 -3.65%
2018-10-04 0 15.88 15.86 15.88 15.64 16.26 140,000 2,225,560 15.897 9.364 9.352 9.364 9.222 9.588 237,428 9.3736 -1.00%
2018-10-03 0 16.04 15.96 16.04 15.92 16.20 184,500 2,953,360 16.007 9.458 9.411 9.458 9.387 9.552 312,896 9.4388 1.13%
2018-10-02 0 15.86 15.82 15.86 15.74 16.18 235,000 3,735,100 15.894 9.352 9.328 9.352 9.281 9.541 398,540 9.3720 -3.17%
2018-09-28 0 16.38 16.32 16.42 16.22 16.68 234,500 3,838,975 16.371 9.659 9.623 9.682 9.564 9.835 397,692 9.6531 -0.49%
2018-09-27 0 16.46 16.44 16.46 15.50 16.50 572,000 9,315,135 16.285 9.706 9.694 9.706 9.140 9.729 970,063 9.6026 1.60%
2018-09-26 0 16.20 16.20 16.24 16.20 16.70 278,500 4,539,660 16.300 9.552 9.552 9.576 9.552 9.847 472,312 9.6116 -2.53%
2018-09-24 0 16.62 16.52 16.62 16.10 16.64 352,500 5,795,060 16.440 9.800 9.741 9.800 9.493 9.812 597,810 9.6938 0.48%
2018-09-21 0 16.54 16.50 16.54 16.06 16.56 758,000 12,484,778 16.471 9.753 9.729 9.753 9.470 9.765 1,285,503 9.7120 2.73%
2018-09-20 0 16.10 16.06 16.10 16.04 16.50 324,000 5,227,055 16.133 9.493 9.470 9.493 9.458 9.729 549,476 9.5128 0.75%
2018-09-19 0 15.98 15.96 15.98 15.58 16.48 516,000 8,372,030 16.225 9.423 9.411 9.423 9.187 9.717 875,092 9.5670 1.78%
2018-09-18 0 15.70 15.56 15.70 14.90 15.90 346,700 5,393,842 15.558 9.258 9.175 9.258 8.786 9.375 587,974 9.1736 2.88%
2018-09-17 0 15.26 15.24 15.26 15.26 15.50 166,500 2,556,520 15.355 8.998 8.986 8.998 8.998 9.140 282,370 9.0538 -4.03%
2018-09-14 0 15.90 15.88 15.90 15.70 15.94 425,500 6,732,440 15.822 9.375 9.364 9.375 9.258 9.399 721,612 9.3297 1.40%
2018-09-13 0 15.68 15.58 15.68 15.30 15.80 561,813 8,734,771 15.548 9.246 9.187 9.246 9.022 9.317 952,787 9.1676 2.75%
2018-09-12 0 15.26 15.24 15.26 15.14 16.16 605,000 9,338,310 15.435 8.998 8.986 8.998 8.927 9.529 1,026,028 9.1014 -0.91%
2018-09-11 0 15.40 15.38 15.40 15.12 15.70 548,000 8,418,910 15.363 9.081 9.069 9.081 8.916 9.258 929,361 9.0588 -1.91%
2018-09-10 0 15.80 15.78 15.80 15.46 16.58 567,000 8,933,075 15.755 9.258 9.246 9.258 9.058 9.715 967,708 9.2312 -4.47%
2018-09-07 0 16.54 16.38 16.54 15.88 16.54 1,037,040 16,875,638 16.273 9.691 9.597 9.691 9.304 9.691 1,769,933 9.5346 3.38%
2018-09-06 0 16.00 15.98 16.00 16.00 16.76 2,039,500 32,982,200 16.172 9.375 9.363 9.375 9.375 9.820 3,480,848 9.4753 -3.50%
2018-09-05 0 16.58 16.50 16.58 16.08 17.18 1,944,500 32,246,110 16.583 9.715 9.668 9.715 9.422 10.07 3,318,710 9.7165 -1.78%
2018-09-04 0 16.88 16.82 16.88 16.64 17.06 1,132,700 19,104,916 16.867 9.890 9.855 9.890 9.750 9.996 1,933,198 9.8825 0.12%
2018-09-03 0 16.86 16.74 16.86 15.92 17.30 2,103,500 34,692,510 16.493 9.879 9.808 9.879 9.328 10.14 3,590,078 9.6634 2.55%
2018-08-31 0 16.44 16.44 16.50 16.12 17.10 3,203,220 52,741,523 16.465 9.633 9.633 9.668 9.445 10.02 5,466,989 9.6473 -8.16%
2018-08-30 0 17.90 17.90 17.92 17.20 19.08 7,719,360 141,228,822 18.295 10.49 10.49 10.50 10.08 11.18 13,174,760 10.720 15.63%
2018-08-29 0 15.48 15.42 15.48 15.12 15.82 699,500 10,757,060 15.378 9.070 9.035 9.070 8.859 9.269 1,193,848 9.0104 -1.65%
2018-08-28 0 15.74 15.72 15.76 14.62 15.88 1,472,500 22,623,460 15.364 9.222 9.211 9.234 8.566 9.304 2,513,140 9.0021 7.66%
2018-08-27 0 14.62 14.62 14.76 14.40 14.92 732,000 10,778,900 14.725 8.566 8.566 8.648 8.437 8.742 1,249,317 8.6278 1.95%
2018-08-24 0 14.34 14.30 14.34 14.04 14.38 229,220 3,259,522 14.220 8.402 8.379 8.402 8.226 8.426 391,214 8.3318 0.56%
2018-08-23 0 14.26 14.24 14.28 14.10 14.40 519,500 7,417,520 14.278 8.355 8.344 8.367 8.261 8.437 886,639 8.3659 -0.14%
2018-08-22 0 14.28 14.24 14.28 13.86 14.42 372,500 5,248,260 14.089 8.367 8.344 8.367 8.121 8.449 635,752 8.2552 0.56%
2018-08-21 0 14.20 14.10 14.20 13.88 14.46 849,700 11,994,794 14.117 8.320 8.261 8.320 8.133 8.472 1,450,197 8.2711 2.01%
2018-08-20 0 13.92 13.90 13.92 13.60 13.96 478,000 6,564,490 13.733 8.156 8.144 8.156 7.969 8.179 815,811 8.0466 1.02%
2018-08-17 0 13.78 13.66 13.78 13.38 14.02 681,500 9,291,200 13.634 8.074 8.004 8.074 7.840 8.215 1,163,127 7.9881 0.15%
2018-08-16 0 13.76 13.34 13.76 13.28 13.80 934,000 12,636,030 13.529 8.062 7.816 8.062 7.781 8.086 1,594,073 7.9269 -1.01%
2018-08-15 0 13.90 13.90 13.98 13.24 14.32 1,590,000 21,655,320 13.620 8.144 8.144 8.191 7.758 8.390 2,713,679 7.9801 -2.39%
2018-08-14 0 14.24 14.24 14.30 13.86 14.90 838,000 11,889,710 14.188 8.344 8.344 8.379 8.121 8.730 1,430,228 8.3132 -3.39%
2018-08-13 0 14.74 14.62 14.86 14.52 14.94 285,000 4,180,300 14.668 8.636 8.566 8.707 8.508 8.754 486,414 8.5941 -2.77%
2018-08-10 0 15.16 15.10 15.16 14.98 15.52 766,780 11,622,745 15.158 8.883 8.847 8.883 8.777 9.093 1,308,676 8.8813 -0.66%
2018-08-09 0 15.26 15.18 15.26 15.00 15.38 470,500 7,152,510 15.202 8.941 8.894 8.941 8.789 9.011 803,010 8.9071 2.42%
2018-08-08 0 14.90 14.88 14.90 14.60 15.08 435,500 6,459,010 14.831 8.730 8.718 8.730 8.554 8.836 743,275 8.6899 2.48%
2018-08-07 0 14.54 14.52 14.54 14.42 14.94 861,000 12,531,570 14.555 8.519 8.508 8.519 8.449 8.754 1,469,483 8.5279 0.97%
2018-08-06 0 14.40 14.40 14.46 14.40 15.22 613,216 9,064,818 14.782 8.437 8.437 8.472 8.437 8.918 1,046,586 8.6613 -1.23%
2018-08-03 0 14.58 14.54 14.58 14.50 15.08 723,750 10,715,480 14.806 8.543 8.519 8.543 8.496 8.836 1,235,236 8.6748 -3.19%
2018-08-02 0 15.06 15.06 15.16 15.00 16.08 1,225,521 18,770,705 15.317 8.824 8.824 8.883 8.789 9.422 2,091,617 8.9743 -6.34%
2018-08-01 0 16.08 16.04 16.08 15.98 16.80 565,500 9,195,560 16.261 9.422 9.398 9.422 9.363 9.843 965,148 9.5276 -2.55%
2018-07-31 0 16.50 16.48 16.50 16.28 16.64 512,000 8,409,120 16.424 9.668 9.656 9.668 9.539 9.750 873,839 9.6232 -1.20%
2018-07-30 0 16.70 16.68 16.70 16.60 17.02 154,000 2,573,830 16.713 9.785 9.773 9.785 9.726 9.972 262,834 9.7926 -1.88%
2018-07-27 0 17.02 17.00 17.02 16.86 17.18 456,500 7,766,220 17.013 9.972 9.961 9.972 9.879 10.07 779,116 9.9680 -0.35%
2018-07-26 0 17.08 17.08 17.10 16.80 17.08 608,500 10,323,540 16.966 10.01 10.01 10.02 9.843 10.01 1,038,537 9.9405 0.95%
2018-07-25 0 16.92 16.88 16.92 16.70 17.00 230,704 3,900,973 16.909 9.914 9.890 9.914 9.785 9.961 393,746 9.9073 0.71%
2018-07-24 0 16.80 16.80 16.84 16.54 16.98 477,400 8,004,948 16.768 9.843 9.843 9.867 9.691 9.949 814,786 9.8246 1.82%
2018-07-23 0 16.50 16.44 16.50 16.26 16.54 241,500 3,953,430 16.370 9.668 9.633 9.668 9.527 9.691 412,172 9.5917 1.48%
2018-07-20 0 16.26 16.26 16.34 16.20 16.70 951,500 15,535,330 16.327 9.527 9.527 9.574 9.492 9.785 1,623,941 9.5664 -1.93%
2018-07-19 0 16.58 16.58 16.60 16.50 17.44 1,155,000 19,491,520 16.876 9.715 9.715 9.726 9.668 10.22 1,971,258 9.8879 -4.16%
2018-07-18 0 17.30 17.24 17.30 17.18 17.80 489,500 8,543,910 17.454 10.14 10.10 10.14 10.07 10.43 835,438 10.227 -0.92%
2018-07-17 0 17.46 17.46 17.56 17.30 17.92 882,000 15,527,170 17.605 10.23 10.23 10.29 10.14 10.50 1,505,324 10.315 -1.58%
2018-07-16 0 17.74 17.70 17.74 17.28 17.74 408,500 7,150,980 17.506 10.39 10.37 10.39 10.12 10.39 697,194 10.257 2.54%
2018-07-13 0 17.30 17.30 17.32 17.00 17.48 557,500 9,630,270 17.274 10.14 10.14 10.15 9.961 10.24 951,494 10.121 1.88%
2018-07-12 0 16.98 16.90 16.98 16.60 17.10 476,500 8,052,920 16.900 9.949 9.902 9.949 9.726 10.02 813,250 9.9021 2.91%
2018-07-11 0 16.50 16.46 16.50 16.40 17.28 1,066,500 17,796,620 16.687 9.668 9.644 9.668 9.609 10.12 1,820,213 9.7772 -2.71%
2018-07-10 0 16.96 16.92 16.96 16.90 17.42 747,500 12,771,150 17.085 9.937 9.914 9.937 9.902 10.21 1,275,771 10.011 -0.24%
2018-07-09 0 17.00 16.96 17.00 16.50 17.16 313,500 5,315,350 16.955 9.961 9.937 9.961 9.668 10.05 535,056 9.9342 3.41%
2018-07-06 0 16.44 16.44 16.46 16.22 16.66 1,324,139 21,747,166 16.424 9.633 9.633 9.644 9.504 9.761 2,259,930 9.6229 1.23%
2018-07-05 0 16.24 16.24 16.26 16.10 17.00 1,504,000 24,837,240 16.514 9.515 9.515 9.527 9.433 9.961 2,566,902 9.6760 -1.69%
2018-07-04 0 16.52 16.52 16.56 16.52 17.00 775,000 12,895,130 16.639 9.679 9.679 9.703 9.679 9.961 1,322,705 9.7491 -0.48%
2018-07-03 0 16.60 16.60 16.64 16.52 17.26 1,201,000 20,131,760 16.763 9.726 9.726 9.750 9.679 10.11 2,049,767 9.8215 -4.27%
2018-06-29 0 17.34 17.34 17.36 16.66 17.38 861,500 14,758,800 17.132 10.16 10.16 10.17 9.761 10.18 1,470,336 10.038 3.34%
2018-06-28 0 16.78 16.78 16.80 16.60 17.06 832,500 13,990,010 16.805 9.832 9.832 9.843 9.726 9.996 1,420,842 9.8463 0.12%
2018-06-27 0 16.76 16.74 16.76 16.60 17.38 1,283,000 21,597,620 16.834 9.820 9.808 9.820 9.726 10.18 2,189,717 9.8632 -1.41%
2018-06-26 0 17.00 17.00 17.02 16.42 17.34 2,698,529 45,478,708 16.853 9.961 9.961 9.972 9.621 10.16 4,605,624 9.8746 -3.08%
2018-06-25 0 17.54 17.54 17.56 17.42 18.10 818,500 14,412,520 17.609 10.28 10.28 10.29 10.21 10.61 1,396,948 10.317 -2.66%
2018-06-22 0 18.02 18.00 18.08 17.60 18.14 612,737 11,012,318 17.972 10.56 10.55 10.59 10.31 10.63 1,045,768 10.530 -0.66%
2018-06-21 0 18.14 18.14 18.16 18.00 18.84 1,048,500 19,263,750 18.373 10.63 10.63 10.64 10.55 11.04 1,789,492 10.765 -2.58%
2018-06-20 0 18.62 18.46 18.62 18.34 18.92 1,231,500 22,854,230 18.558 10.91 10.82 10.91 10.75 11.09 2,101,821 10.874 -0.43%
2018-06-19 0 18.70 18.68 18.70 18.50 19.38 1,560,000 29,424,060 18.862 10.96 10.94 10.96 10.84 11.36 2,662,478 11.051 -2.40%
2018-06-15 0 19.16 19.16 19.18 19.14 19.30 1,223,205 23,468,427 19.186 11.23 11.23 11.24 11.21 11.31 2,087,664 11.241 -0.10%
2018-06-14 0 19.18 19.18 19.24 19.00 19.80 805,140 15,580,994 19.352 11.24 11.24 11.27 11.13 11.60 1,374,146 11.339 -1.94%
2018-06-13 0 19.56 19.56 19.62 19.56 20.00 631,959 12,432,344 19.673 11.46 11.46 11.50 11.46 11.72 1,078,575 11.527 -2.20%
2018-06-12 0 20.00 19.92 20.00 19.70 20.15 468,998 9,315,130 19.862 11.72 11.67 11.72 11.54 11.81 800,447 11.637 -0.25%
2018-06-11 0 20.05 20.00 20.05 19.84 20.10 463,940 9,278,078 19.998 11.75 11.72 11.75 11.62 11.78 791,814 11.717 1.26%
2018-06-08 0 19.80 19.76 19.80 19.64 20.00 862,871 17,090,465 19.807 11.60 11.58 11.60 11.51 11.72 1,472,676 11.605 -0.20%
2018-06-07 0 19.84 19.84 19.88 19.40 20.55 2,123,000 42,063,645 19.813 11.62 11.62 11.65 11.37 12.04 3,623,359 11.609 -2.98%
2018-06-06 0 20.45 20.35 20.45 20.35 20.80 434,294 8,881,001 20.449 11.98 11.92 11.98 11.92 12.19 741,217 11.982 -0.97%
2018-06-05 0 20.65 20.60 20.65 20.25 20.80 554,000 11,422,700 20.619 12.10 12.07 12.10 11.86 12.19 945,521 12.081 0.73%
2018-06-04 0 20.50 20.35 20.50 19.88 20.70 629,000 12,684,585 20.166 12.01 11.92 12.01 11.65 12.13 1,073,525 11.816 0.24%
2018-06-01 0 20.45 20.40 20.45 20.15 20.55 304,258 6,202,076 20.384 11.98 11.95 11.98 11.81 12.04 519,282 11.944 -0.73%
2018-05-31 0 20.60 20.25 20.60 20.00 20.60 1,035,580 21,115,082 20.390 12.07 11.86 12.07 11.72 12.07 1,767,442 11.947 4.04%
2018-05-30 0 19.80 19.78 19.80 19.62 20.20 821,500 16,334,460 19.884 11.60 11.59 11.60 11.50 11.84 1,402,068 11.650 -2.94%
2018-05-29 0 20.40 20.40 20.45 20.20 21.00 727,500 14,897,587 20.478 11.95 11.95 11.98 11.84 12.30 1,241,636 11.998 -2.39%
2018-05-28 0 20.90 20.90 20.95 20.80 21.35 669,500 14,036,025 20.965 12.25 12.25 12.28 12.19 12.51 1,142,647 12.284 0.48%
2018-05-25 0 20.90 20.90 20.95 20.75 22.40 2,079,000 44,303,425 21.310 12.19 12.19 12.22 12.10 13.06 3,565,323 12.426 -5.00%
2018-05-24 0 22.00 21.95 22.00 19.58 22.35 5,151,000 111,029,385 21.555 12.83 12.80 12.83 11.42 13.03 8,833,563 12.569 12.36%
2018-05-23 0 19.58 19.56 19.58 19.40 19.96 434,240 8,508,459 19.594 11.42 11.41 11.42 11.31 11.64 744,688 11.426 -1.21%
2018-05-21 0 19.82 19.72 19.80 19.50 19.88 326,730 6,458,462 19.767 11.56 11.50 11.55 11.37 11.59 560,316 11.526 1.12%
2018-05-18 0 19.60 19.60 19.70 19.48 19.88 708,000 13,971,760 19.734 11.43 11.43 11.49 11.36 11.59 1,214,165 11.507 1.03%
2018-05-17 0 19.40 19.40 19.42 19.38 19.80 477,263 9,286,680 19.458 11.31 11.31 11.32 11.30 11.55 818,469 11.346 -0.82%
2018-05-16 0 19.56 19.50 19.56 19.40 19.76 917,997 17,971,961 19.577 11.41 11.37 11.41 11.31 11.52 1,574,293 11.416 -1.61%
2018-05-15 0 19.88 19.88 19.90 19.62 19.98 319,000 6,321,040 19.815 11.59 11.59 11.60 11.44 11.65 547,060 11.555 0.20%
2018-05-14 0 19.84 19.72 19.84 19.70 20.00 336,355 6,675,258 19.846 11.57 11.50 11.57 11.49 11.66 576,823 11.572 0.20%
2018-05-11 0 19.80 19.80 19.82 19.80 20.20 464,896 9,268,403 19.937 11.55 11.55 11.56 11.55 11.78 797,260 11.625 -1.00%
2018-05-10 0 20.00 20.00 20.10 19.82 20.15 623,000 12,476,390 20.026 11.66 11.66 11.72 11.56 11.75 1,068,396 11.678 0.30%
2018-05-09 0 19.94 19.94 20.00 19.70 20.10 440,218 8,762,038 19.904 11.63 11.63 11.66 11.49 11.72 754,940 11.606 0.61%
2018-05-08 0 19.82 19.80 19.82 19.72 20.15 778,875 15,525,977 19.934 11.56 11.55 11.56 11.50 11.75 1,335,710 11.624 -0.20%
2018-05-07 0 19.86 19.78 19.86 19.70 20.10 754,500 15,012,385 19.897 11.58 11.53 11.58 11.49 11.72 1,293,909 11.602 0.51%
2018-05-04 0 19.76 19.76 19.80 19.68 20.30 908,900 18,082,838 19.895 11.52 11.52 11.55 11.48 11.84 1,558,693 11.601 -1.45%
2018-05-03 0 20.05 20.05 20.20 19.30 20.40 1,591,500 31,681,770 19.907 11.69 11.69 11.78 11.25 11.90 2,729,298 11.608 1.98%
2018-05-02 0 19.66 19.62 19.66 19.00 19.80 1,200,740 23,424,369 19.508 11.46 11.44 11.46 11.08 11.55 2,059,175 11.376 3.04%
2018-04-30 0 19.08 19.04 19.08 18.64 19.10 1,007,149 19,100,193 18.965 11.13 11.10 11.13 10.87 11.14 1,727,182 11.059 2.14%
2018-04-27 0 18.68 18.54 18.68 18.46 18.68 605,000 11,232,130 18.566 10.89 10.81 10.89 10.76 10.89 1,037,528 10.826 0.43%
2018-04-26 0 18.60 18.50 18.60 18.38 18.98 847,628 15,695,410 18.517 10.85 10.79 10.85 10.72 11.07 1,453,616 10.797 -2.21%
2018-04-25 0 19.02 18.90 19.02 18.66 19.10 600,888 11,322,156 18.842 11.09 11.02 11.09 10.88 11.14 1,030,476 10.987 -0.11%
2018-04-24 0 19.04 19.02 19.04 18.90 19.10 605,815 11,519,360 19.015 11.10 11.09 11.10 11.02 11.14 1,038,925 11.088 0.63%
2018-04-23 0 18.92 18.88 18.92 18.52 18.98 374,500 7,038,680 18.795 11.03 11.01 11.03 10.80 11.07 642,238 10.960 0.64%
2018-04-20 0 18.80 18.72 18.80 18.68 19.16 721,500 13,701,000 18.990 10.96 10.92 10.96 10.89 11.17 1,237,316 11.073 -1.57%
2018-04-19 0 19.10 18.98 19.10 18.74 19.24 1,101,384 20,939,959 19.012 11.14 11.07 11.14 10.93 11.22 1,888,788 11.086 1.70%
2018-04-18 0 18.78 18.74 18.78 18.42 19.00 1,020,000 19,175,470 18.800 10.95 10.93 10.95 10.74 11.08 1,749,220 10.962 0.75%
2018-04-17 0 18.64 18.60 18.64 18.50 18.96 661,240 12,434,746 18.805 10.87 10.85 10.87 10.79 11.06 1,133,975 10.966 0.76%
2018-04-16 0 18.50 18.50 18.52 18.30 18.78 530,500 9,841,350 18.551 10.79 10.79 10.80 10.67 10.95 909,766 10.817 -0.32%
2018-04-13 0 18.56 18.56 18.60 18.32 19.26 2,026,500 37,593,395 18.551 10.82 10.82 10.85 10.68 11.23 3,475,289 10.817 -2.32%
2018-04-12 0 19.00 18.96 19.00 18.90 19.16 411,001 7,799,653 18.977 11.08 11.06 11.08 11.02 11.17 704,835 11.066 -0.94%
2018-04-11 0 19.18 19.10 19.18 19.00 19.36 1,090,200 20,880,936 19.153 11.18 11.14 11.18 11.08 11.29 1,869,608 11.169 0.95%
2018-04-10 0 19.00 19.00 19.02 18.74 19.20 868,550 16,485,138 18.980 11.08 11.08 11.09 10.93 11.20 1,489,495 11.068 0.21%
2018-04-09 0 18.96 18.94 18.96 18.80 19.30 1,066,700 20,322,408 19.052 11.06 11.04 11.06 10.96 11.25 1,829,307 11.109 3.04%
2018-04-06 0 18.40 18.38 18.40 18.32 18.82 408,500 7,527,625 18.428 10.73 10.72 10.73 10.68 10.97 700,546 10.745 -0.54%
2018-04-04 0 18.50 18.50 18.52 18.50 19.20 808,350 15,049,348 18.617 10.79 10.79 10.80 10.79 11.20 1,386,257 10.856 -2.63%
2018-04-03 0 19.00 18.84 19.00 18.56 19.00 683,300 12,793,122 18.723 11.08 10.99 11.08 10.82 11.08 1,171,806 10.917 -0.52%
2018-03-29 0 19.10 19.10 19.14 18.54 19.30 1,077,500 20,420,820 18.952 11.14 11.14 11.16 10.81 11.25 1,847,828 11.051 1.38%
2018-03-28 0 18.84 18.80 18.86 18.72 19.50 1,036,750 19,659,740 18.963 10.99 10.96 11.00 10.92 11.37 1,777,945 11.058 -3.78%
2018-03-27 0 19.58 19.58 19.68 19.54 20.20 1,439,700 28,521,250 19.811 11.42 11.42 11.48 11.39 11.78 2,468,973 11.552 1.66%
2018-03-26 0 19.26 19.24 19.26 18.40 19.42 1,159,500 21,936,800 18.919 11.23 11.22 11.23 10.73 11.32 1,988,452 11.032 0.84%
2018-03-23 0 19.10 19.10 19.14 18.90 20.20 3,389,000 65,772,207 19.408 11.14 11.14 11.16 11.02 11.78 5,811,870 11.317 -10.33%
2018-03-22 0 21.30 21.25 21.30 21.05 21.90 671,950 14,404,045 21.436 12.42 12.39 12.42 12.27 12.77 1,152,342 12.500 -0.70%
2018-03-21 0 21.45 21.45 21.50 21.30 22.30 1,083,500 23,599,537 21.781 12.51 12.51 12.54 12.42 13.00 1,858,118 12.701 -1.61%
2018-03-20 0 21.80 21.75 21.80 21.70 22.15 830,000 18,151,125 21.869 12.71 12.68 12.71 12.65 12.92 1,423,385 12.752 -2.68%
2018-03-19 0 22.40 22.30 22.40 22.10 22.75 1,284,800 28,797,712 22.414 13.06 13.00 13.06 12.89 13.27 2,203,332 13.070 -1.54%
2018-03-16 0 22.75 22.70 22.75 21.80 23.45 3,253,390 74,358,566 22.856 13.27 13.24 13.27 12.71 13.67 5,579,310 13.328 3.41%
2018-03-15 0 22.00 22.00 22.05 21.40 22.15 1,681,500 36,799,425 21.885 12.83 12.83 12.86 12.48 12.92 2,883,641 12.761 1.38%
2018-03-14 0 21.70 21.65 21.70 21.10 22.05 1,397,505 30,259,483 21.653 12.65 12.62 12.65 12.30 12.86 2,396,612 12.626 0.23%
2018-03-13 0 21.65 21.60 21.65 20.90 21.85 1,161,553 25,032,259 21.551 12.62 12.60 12.62 12.19 12.74 1,991,973 12.567 1.64%
2018-03-12 0 21.30 21.25 21.30 20.55 21.40 1,449,200 30,438,030 21.003 12.42 12.39 12.42 11.98 12.48 2,485,265 12.247 3.65%
2018-03-09 0 20.55 20.50 20.55 20.35 20.90 459,950 9,455,165 20.557 11.98 11.95 11.98 11.87 12.19 788,778 11.987 -0.72%
2018-03-08 0 20.70 20.70 20.75 20.40 20.95 1,056,000 21,829,875 20.672 12.07 12.07 12.10 11.90 12.22 1,810,958 12.054 1.47%
2018-03-07 0 20.40 20.30 20.40 20.00 20.85 1,159,050 23,731,622 20.475 11.90 11.84 11.90 11.66 12.16 1,987,680 11.939 1.75%
2018-03-06 0 20.05 20.05 20.10 19.62 20.30 409,300 8,197,245 20.028 11.69 11.69 11.72 11.44 11.84 701,918 11.678 2.30%
2018-03-05 0 19.60 19.60 19.68 19.50 20.25 768,500 15,124,130 19.680 11.43 11.43 11.48 11.37 11.81 1,317,918 11.476 -3.21%
2018-03-02 0 20.25 20.25 20.30 20.10 20.65 528,000 10,723,200 20.309 11.81 11.81 11.84 11.72 12.04 905,479 11.843 -2.88%
2018-03-01 0 20.85 20.80 20.85 20.00 20.85 1,280,661 26,387,799 20.605 12.16 12.13 12.16 11.66 12.16 2,196,234 12.015 2.21%
2018-02-28 0 20.40 20.35 20.40 19.42 20.45 1,150,080 22,935,068 19.942 11.90 11.87 11.90 11.32 11.92 1,972,297 11.629 2.93%
2018-02-27 0 19.82 19.60 19.82 19.30 20.00 613,000 12,087,980 19.719 11.56 11.43 11.56 11.25 11.66 1,051,247 11.499 0.81%
2018-02-26 0 19.66 19.66 19.68 19.60 20.00 407,600 8,046,774 19.742 11.46 11.46 11.48 11.43 11.66 699,002 11.512 -0.20%
2018-02-23 0 19.70 19.66 19.70 19.30 20.15 438,020 8,633,562 19.710 11.49 11.46 11.49 11.25 11.75 751,170 11.493 -0.51%
2018-02-22 0 19.80 19.78 19.82 19.42 20.15 778,150 15,448,421 19.853 11.55 11.53 11.56 11.32 11.75 1,334,467 11.576 0.10%
2018-02-21 0 19.78 19.72 19.78 19.00 19.88 1,341,340 26,071,723 19.437 11.53 11.50 11.53 11.08 11.59 2,300,293 11.334 0.92%
2018-02-20 0 19.60 19.52 19.60 19.08 19.66 551,500 10,752,400 19.497 11.43 11.38 11.43 11.13 11.46 945,779 11.369 1.24%
2018-02-15 0 19.36 19.36 19.40 19.04 19.44 324,000 6,258,680 19.317 11.29 11.29 11.31 11.10 11.34 555,635 11.264 1.79%
2018-02-14 0 19.02 19.00 19.06 18.62 19.16 787,000 14,900,405 18.933 11.09 11.08 11.11 10.86 11.17 1,349,644 11.040 1.49%
2018-02-13 0 18.74 18.70 18.74 18.22 18.90 756,639 14,179,417 18.740 10.93 10.90 10.93 10.62 11.02 1,297,577 10.928 3.77%
2018-02-12 0 18.06 18.04 18.06 17.90 18.56 887,000 16,172,230 18.233 10.53 10.52 10.53 10.44 10.82 1,521,136 10.632 0.89%
2018-02-09 0 17.90 17.88 17.90 17.76 18.64 1,958,912 35,136,066 17.937 10.44 10.43 10.44 10.36 10.87 3,359,381 10.459 -6.09%
2018-02-08 0 19.06 19.06 19.16 18.90 19.30 414,500 7,917,285 19.101 11.11 11.11 11.17 11.02 11.25 710,835 11.138 0.85%
2018-02-07 0 18.90 18.90 18.92 18.80 19.98 1,348,000 26,038,305 19.316 11.02 11.02 11.03 10.96 11.65 2,311,715 11.264 -1.56%
2018-02-06 0 19.20 19.16 19.20 19.10 20.10 2,607,820 50,673,261 19.431 11.20 11.17 11.20 11.14 11.72 4,472,208 11.331 -6.34%
2018-02-05 0 20.50 20.50 20.55 20.30 20.80 985,020 20,246,038 20.554 11.95 11.95 11.98 11.84 12.13 1,689,232 11.985 -3.30%
2018-02-02 0 21.20 20.95 21.20 20.45 21.20 502,000 10,495,850 20.908 12.36 12.22 12.36 11.92 12.36 860,891 12.192 1.44%
2018-02-01 0 20.90 20.85 20.90 20.75 21.50 434,500 9,108,425 20.963 12.19 12.16 12.19 12.10 12.54 745,134 12.224 -1.42%
2018-01-31 0 21.20 21.20 21.25 20.40 21.25 800,500 16,666,775 20.821 12.36 12.36 12.39 11.90 12.39 1,372,795 12.141 1.44%
2018-01-30 0 20.90 20.85 20.90 20.70 21.50 1,089,500 22,928,750 21.045 12.19 12.16 12.19 12.07 12.54 1,868,407 12.272 -2.56%
2018-01-29 0 21.45 21.40 21.45 21.35 21.80 894,520 19,251,765 21.522 12.51 12.48 12.51 12.45 12.71 1,534,032 12.550 0.00%
2018-01-26 0 21.45 21.40 21.45 21.35 21.70 787,150 16,942,637 21.524 12.51 12.48 12.51 12.45 12.65 1,349,901 12.551 0.23%
2018-01-25 0 21.40 21.35 21.40 21.25 22.00 1,073,000 23,093,825 21.523 12.48 12.45 12.48 12.39 12.83 1,840,111 12.550 -2.73%
2018-01-24 0 22.00 21.95 22.00 21.75 22.30 603,591 13,213,495 21.892 12.83 12.80 12.83 12.68 13.00 1,035,111 12.765 -0.45%
2018-01-23 0 22.10 22.10 22.15 22.00 22.70 1,169,500 26,065,175 22.288 12.89 12.89 12.92 12.83 13.24 2,005,601 12.996 -0.90%
2018-01-22 0 22.30 22.30 22.35 21.50 22.40 1,576,450 34,894,912 22.135 13.00 13.00 13.03 12.54 13.06 2,703,489 12.907 2.53%
2018-01-19 0 21.75 21.70 21.75 21.50 21.75 651,651 14,079,329 21.606 12.68 12.65 12.68 12.54 12.68 1,117,531 12.599 0.93%
2018-01-18 0 21.55 21.50 21.55 21.40 22.00 851,614 18,362,023 21.561 12.57 12.54 12.57 12.48 12.83 1,460,452 12.573 -0.69%
2018-01-17 0 21.70 21.65 21.70 21.45 22.05 804,000 17,379,550 21.616 12.65 12.62 12.65 12.51 12.86 1,378,797 12.605 -1.36%
2018-01-16 0 22.00 21.90 22.00 21.60 22.05 983,100 21,535,080 21.905 12.83 12.77 12.83 12.60 12.86 1,685,940 12.773 1.85%
2018-01-15 0 21.60 21.50 21.60 21.30 22.75 3,217,500 71,178,250 22.122 12.60 12.54 12.60 12.42 13.27 5,517,761 12.900 -1.82%
2018-01-12 0 22.00 21.95 22.00 21.50 22.05 1,444,000 31,516,750 21.826 12.83 12.80 12.83 12.54 12.86 2,476,347 12.727 2.56%
2018-01-11 0 21.45 21.45 21.50 21.30 22.00 1,330,104 28,633,166 21.527 12.51 12.51 12.54 12.42 12.83 2,281,025 12.553 -2.05%
2018-01-10 0 21.90 21.85 21.90 21.70 22.35 1,095,000 24,000,925 21.919 12.77 12.74 12.77 12.65 13.03 1,877,840 12.781 -1.57%
2018-01-09 0 22.25 22.15 22.25 22.00 22.65 1,002,132 22,203,346 22.156 12.97 12.92 12.97 12.83 13.21 1,718,578 12.920 -0.89%
2018-01-08 0 22.45 22.35 22.45 22.25 23.10 1,584,554 35,611,027 22.474 13.09 13.03 13.09 12.97 13.47 2,717,386 13.105 -1.32%
2018-01-05 0 22.75 22.70 22.75 22.15 23.15 2,457,000 55,851,887 22.732 13.27 13.24 13.27 12.92 13.50 4,213,563 13.255 2.94%
2018-01-04 0 22.10 22.05 22.10 21.85 22.55 1,179,535 26,034,558 22.072 12.89 12.86 12.89 12.74 13.15 2,022,810 12.870 -0.67%
2018-01-03 0 22.25 22.25 22.30 21.90 22.80 2,669,500 59,668,675 22.352 12.97 12.97 13.00 12.77 13.30 4,577,984 13.034 1.14%
2018-01-02 0 22.00 22.00 22.05 21.50 22.35 1,709,171 37,560,305 21.976 12.83 12.83 12.86 12.54 13.03 2,931,095 12.814 1.38%
2017-12-29 0 21.70 21.60 21.75 21.20 21.90 1,731,500 37,346,325 21.569 12.65 12.60 12.68 12.36 12.77 2,969,387 12.577 -0.91%
2017-12-28 0 21.90 21.90 21.95 20.60 21.90 3,446,501 73,866,634 21.432 12.77 12.77 12.80 12.01 12.77 5,910,480 12.498 6.83%
2017-12-27 0 20.50 20.45 20.50 19.98 20.50 1,325,500 26,729,165 20.165 11.95 11.92 11.95 11.65 11.95 2,273,129 11.759 2.50%
2017-12-22 0 20.00 19.96 20.00 19.90 20.35 2,661,000 53,317,212 20.037 11.66 11.64 11.66 11.60 11.87 4,563,407 11.684 0.00%
2017-12-21 0 20.00 20.00 20.10 19.96 20.20 2,416,500 48,400,235 20.029 11.66 11.66 11.72 11.64 11.78 4,144,109 11.679 0.00%
2017-12-20 0 20.00 20.00 20.05 19.86 20.10 3,079,500 61,464,480 19.959 11.66 11.66 11.69 11.58 11.72 5,281,102 11.639 -0.50%
2017-12-19 0 20.10 20.00 20.10 19.98 20.30 2,127,500 42,632,270 20.039 11.72 11.66 11.72 11.65 11.84 3,648,496 11.685 0.50%
2017-12-18 0 20.00 20.00 20.05 19.86 20.80 3,774,500 75,743,960 20.067 11.66 11.66 11.69 11.58 12.13 6,472,973 11.702 0.40%
2017-12-15 0 19.92 19.92 19.94 19.88 20.40 2,147,312 42,931,683 19.993 11.62 11.62 11.63 11.59 11.90 3,682,472 11.658 -1.87%
2017-12-14 0 20.30 20.25 20.30 19.96 20.60 2,479,650 50,364,727 20.311 11.84 11.81 11.84 11.64 12.01 4,252,406 11.844 1.25%
2017-12-13 0 20.05 20.05 20.15 19.84 20.35 2,299,468 46,166,635 20.077 11.69 11.69 11.75 11.57 11.87 3,943,408 11.707 -0.50%
2017-12-12 0 20.15 20.05 20.15 20.00 21.30 3,498,316 71,995,821 20.580 11.75 11.69 11.75 11.66 12.42 5,999,339 12.001 -4.05%
2017-12-11 0 21.00 20.95 21.00 20.75 21.40 2,714,429 56,873,255 20.952 12.25 12.22 12.25 12.10 12.48 4,655,034 12.218 -1.41%
2017-12-08 0 21.30 21.15 21.30 20.65 21.65 5,101,827 107,165,557 21.005 12.42 12.33 12.42 12.04 12.62 8,749,235 12.249 0.24%
2017-12-07 0 21.25 21.25 21.30 20.80 24.80 10,784,484 233,372,149 21.640 12.39 12.39 12.42 12.13 14.46 18,494,548 12.618 -15.00%
2017-12-06 0 25.00 25.00 25.05 23.95 25.50 4,194,795 104,284,124 24.860 14.58 14.58 14.61 13.97 14.87 7,193,746 14.496 0.60%
2017-12-05 0 24.85 24.65 24.85 24.35 26.05 7,143,629 180,103,498 25.212 14.49 14.37 14.49 14.20 15.19 12,250,766 14.701 -0.60%
2017-12-04 0 25.00 24.90 25.00 22.45 25.65 4,713,736 116,531,606 24.722 14.58 14.52 14.58 13.09 14.96 8,083,689 14.416 10.13%
2017-12-01 0 22.70 22.55 22.70 22.45 23.00 566,917 12,845,889 22.659 13.24 13.15 13.24 13.09 13.41 972,218 13.213 -0.87%
2017-11-30 0 22.90 22.75 22.90 22.65 23.25 957,117 21,845,757 22.825 13.35 13.27 13.35 13.21 13.56 1,641,381 13.309 -1.72%
2017-11-29 0 23.30 23.25 23.30 23.10 23.65 439,593 10,227,979 23.267 13.59 13.56 13.59 13.47 13.79 753,868 13.567 -0.43%
2017-11-28 0 23.40 23.35 23.40 23.00 23.40 667,015 15,477,671 23.204 13.64 13.62 13.64 13.41 13.64 1,143,879 13.531 0.00%
2017-11-27 0 23.40 23.40 23.50 23.40 24.00 816,439 19,199,899 23.517 13.64 13.64 13.70 13.64 13.99 1,400,129 13.713 -1.89%
2017-11-24 0 23.85 23.80 23.85 23.50 24.10 832,171 19,712,592 23.688 13.91 13.88 13.91 13.70 14.05 1,427,108 13.813 -0.21%
2017-11-23 0 23.90 23.85 23.90 23.25 24.50 1,341,435 32,200,288 24.004 13.94 13.91 13.94 13.56 14.29 2,300,456 13.997 -2.45%
2017-11-22 0 24.50 24.45 24.50 24.00 24.60 1,714,868 41,742,554 24.342 14.29 14.26 14.29 13.99 14.34 2,940,865 14.194 2.73%
2017-11-21 0 23.85 23.85 23.90 23.70 25.40 3,494,305 84,525,257 24.189 13.91 13.91 13.94 13.82 14.81 5,992,460 14.105 -4.79%
2017-11-20 0 25.05 25.05 25.10 25.00 25.55 971,468 24,432,029 25.150 14.61 14.61 14.64 14.58 14.90 1,665,992 14.665 -1.76%
2017-11-17 0 25.50 25.50 25.55 25.35 25.90 1,154,046 29,436,981 25.508 14.87 14.87 14.90 14.78 15.10 1,979,099 14.874 0.20%
2017-11-16 0 25.45 25.45 25.50 25.35 25.75 1,301,265 33,165,966 25.488 14.84 14.84 14.87 14.78 15.02 2,231,568 14.862 0.20%
2017-11-15 0 25.40 25.40 25.45 25.25 26.45 2,355,435 60,449,555 25.664 14.81 14.81 14.84 14.72 15.42 4,039,387 14.965 -4.15%
2017-11-14 0 26.50 26.40 26.50 26.20 26.85 1,453,383 38,552,304 26.526 15.45 15.39 15.45 15.28 15.66 2,492,438 15.468 0.00%
2017-11-13 0 26.50 26.45 26.50 25.75 26.75 2,733,935 72,154,688 26.392 15.45 15.42 15.45 15.02 15.60 4,688,485 15.390 1.73%
2017-11-10 0 26.05 26.05 26.10 25.80 26.70 1,792,890 46,869,432 26.142 15.19 15.19 15.22 15.04 15.57 3,074,666 15.244 -2.07%
2017-11-09 0 26.60 26.60 26.65 26.55 27.50 2,625,870 71,061,097 27.062 15.51 15.51 15.54 15.48 16.04 4,503,162 15.780 -0.56%
2017-11-08 0 26.75 26.65 26.75 26.15 27.60 3,872,725 104,155,631 26.895 15.60 15.54 15.60 15.25 16.09 6,641,421 15.683 0.56%
2017-11-07 0 26.60 26.55 26.60 26.40 27.50 1,775,790 47,645,778 26.831 15.51 15.48 15.51 15.39 16.04 3,045,341 15.645 -1.12%
2017-11-06 0 26.90 26.90 26.95 25.40 27.35 4,572,001 122,095,653 26.705 15.69 15.69 15.72 14.81 15.95 7,840,625 15.572 4.87%
2017-11-03 0 25.65 25.60 25.65 25.55 26.05 801,725 20,603,618 25.699 14.96 14.93 14.96 14.90 15.19 1,374,896 14.986 -1.16%
2017-11-02 0 25.95 25.85 25.95 25.70 26.65 1,174,225 30,486,863 25.963 15.13 15.07 15.13 14.99 15.54 2,013,704 15.140 -2.08%
2017-11-01 0 26.50 26.45 26.50 25.50 27.00 2,486,160 65,941,190 26.523 15.45 15.42 15.45 14.87 15.74 4,263,570 15.466 3.11%
2017-10-31 0 25.70 25.50 25.70 25.15 25.70 962,303 24,454,048 25.412 14.99 14.87 14.99 14.67 14.99 1,650,275 14.818 0.00%
2017-10-30 0 25.70 25.65 25.70 25.40 26.20 1,023,870 26,264,252 25.652 14.99 14.96 14.99 14.81 15.28 1,755,857 14.958 -1.15%
2017-10-27 0 26.00 25.80 26.00 25.60 26.25 1,701,814 44,163,501 25.951 15.16 15.04 15.16 14.93 15.31 2,918,478 15.132 0.00%
2017-10-26 0 26.00 25.80 26.00 25.65 26.50 1,786,820 46,283,991 25.903 15.16 15.04 15.16 14.96 15.45 3,064,257 15.104 -2.44%
2017-10-25 0 26.65 26.60 26.65 25.05 27.10 5,380,960 141,857,503 26.363 15.54 15.51 15.54 14.61 15.80 9,227,926 15.373 5.13%
2017-10-24 0 25.35 25.30 25.35 24.80 25.85 2,931,028 74,219,463 25.322 14.78 14.75 14.78 14.46 15.07 5,026,484 14.766 -2.12%
2017-10-23 0 25.90 25.85 25.90 25.80 26.70 1,665,400 43,210,135 25.946 15.10 15.07 15.10 15.04 15.57 2,856,031 15.129 -2.08%
2017-10-20 0 26.45 26.40 26.45 26.20 26.85 1,224,125 32,339,930 26.419 15.42 15.39 15.42 15.28 15.66 2,099,279 15.405 0.19%
2017-10-19 0 26.40 26.20 26.40 26.10 27.10 2,579,500 68,716,550 26.640 15.39 15.28 15.39 15.22 15.80 4,423,641 15.534 -0.19%
2017-10-18 0 26.45 26.40 26.45 26.25 26.95 1,750,290 46,462,728 26.546 15.42 15.39 15.42 15.31 15.72 3,001,611 15.479 -1.49%
2017-10-17 0 26.85 26.80 26.85 26.65 27.75 1,959,595 53,150,092 27.123 15.66 15.63 15.66 15.54 16.18 3,360,552 15.816 -2.36%
2017-10-16 0 27.50 27.40 27.50 27.05 27.90 2,269,635 62,172,973 27.393 16.04 15.98 16.04 15.77 16.27 3,892,247 15.974 -1.08%
2017-10-13 0 27.80 27.80 27.85 27.50 28.05 2,200,294 61,124,316 27.780 16.21 16.21 16.24 16.04 16.36 3,773,332 16.199 -0.54%
2017-10-12 0 27.95 27.80 27.95 27.60 28.20 2,094,230 58,491,251 27.930 16.30 16.21 16.30 16.09 16.44 3,591,441 16.286 1.27%
2017-10-11 0 27.60 27.55 27.60 27.35 29.00 5,377,000 150,780,823 28.042 16.09 16.06 16.09 15.95 16.91 9,221,135 16.352 -4.00%
2017-10-10 0 28.75 28.70 28.75 26.85 28.75 9,402,690 262,947,892 27.965 16.76 16.74 16.76 15.66 16.76 16,124,879 16.307 7.08%
2017-10-09 0 26.85 26.85 26.90 26.50 27.30 3,319,000 88,856,000 26.772 15.66 15.66 15.69 15.45 15.92 5,691,826 15.611 1.51%
2017-10-06 0 26.45 26.45 26.55 26.05 27.60 7,288,000 196,380,586 26.946 15.42 15.42 15.48 15.19 16.09 12,498,351 15.713 0.95%
2017-10-04 0 26.20 26.20 26.25 26.00 26.35 1,673,000 43,646,625 26.089 15.28 15.28 15.31 15.16 15.37 2,869,064 15.213 -0.57%
2017-10-03 0 26.35 26.35 26.45 26.00 26.55 2,835,000 74,434,475 26.256 15.37 15.37 15.42 15.16 15.48 4,861,804 15.310 0.96%
2017-09-29 0 26.10 26.00 26.10 25.60 26.10 1,739,768 44,979,129 25.854 15.22 15.16 15.22 14.93 15.22 2,983,566 15.076 0.97%
2017-09-28 0 25.85 25.85 25.90 25.80 26.40 2,894,304 75,148,008 25.964 15.07 15.07 15.10 15.04 15.39 4,963,505 15.140 -2.08%
2017-09-27 0 26.40 26.40 26.45 25.40 26.45 5,912,536 153,500,998 25.962 15.39 15.39 15.42 14.81 15.42 10,139,538 15.139 3.12%
2017-09-26 0 25.60 25.60 25.65 25.30 25.80 5,512,635 140,912,274 25.562 14.93 14.93 14.96 14.75 15.04 9,453,739 14.905 -0.39%
2017-09-25 0 25.70 25.65 25.70 25.50 26.15 51,632,040 1,317,627,686 25.520 14.99 14.96 14.99 14.87 15.25 88,544,919 14.881 -6.03%
2017-09-22 0 27.35 27.25 27.35 26.80 28.05 2,117,194 57,638,842 27.224 15.95 15.89 15.95 15.63 16.36 3,630,822 15.875 -2.50%
2017-09-21 0 28.05 27.90 28.05 27.70 29.00 2,956,000 83,189,600 28.143 16.36 16.27 16.36 16.15 16.91 5,069,309 16.410 -2.43%
2017-09-20 0 28.75 28.75 28.80 27.90 29.00 1,770,645 50,488,692 28.514 16.76 16.76 16.79 16.27 16.91 3,036,518 16.627 1.95%
2017-09-19 0 28.20 28.15 28.20 28.10 29.10 1,825,270 51,890,513 28.429 16.44 16.41 16.44 16.39 16.97 3,130,196 16.577 -3.09%
2017-09-18 0 29.10 29.00 29.10 28.50 29.95 2,995,702 87,563,822 29.230 16.97 16.91 16.97 16.62 17.46 5,137,395 17.044 2.46%
2017-09-15 0 28.50 28.45 28.50 28.15 29.70 3,152,402 90,140,984 28.594 16.56 16.53 16.56 16.36 17.26 5,425,159 16.615 -3.06%
2017-09-14 0 29.40 29.35 29.40 29.00 30.25 3,793,036 112,282,181 29.602 17.08 17.05 17.08 16.85 17.58 6,527,665 17.201 -0.68%
2017-09-13 0 29.60 29.55 29.60 28.75 30.50 7,842,744 231,479,724 29.515 17.20 17.17 17.20 16.71 17.72 13,497,052 17.150 -2.31%
2017-09-12 0 30.30 30.20 30.30 28.95 31.00 9,166,500 273,065,925 29.790 17.61 17.55 17.61 16.82 18.01 15,775,184 17.310 1.68%
2017-09-11 0 29.80 29.75 29.80 28.95 30.70 7,196,485 212,814,527 29.572 17.32 17.29 17.32 16.82 17.84 12,384,866 17.183 -2.30%
2017-09-08 0 30.50 30.40 30.50 29.80 31.10 3,715,500 112,564,325 30.296 17.72 17.66 17.72 17.32 18.07 6,394,228 17.604 -0.81%
2017-09-07 0 30.75 30.70 30.75 29.75 32.40 7,119,825 219,068,992 30.769 17.87 17.84 17.87 17.29 18.83 12,252,937 17.879 -3.76%
2017-09-06 0 31.95 31.80 31.95 30.75 33.00 5,966,924 188,726,397 31.629 18.57 18.48 18.57 17.87 19.18 10,268,840 18.379 0.47%
2017-09-05 0 31.80 31.70 31.80 30.85 34.35 8,676,450 282,932,937 32.609 18.48 18.42 18.48 17.93 19.96 14,931,827 18.948 -1.85%
2017-09-04 0 32.40 32.35 32.40 30.55 33.30 9,772,775 315,358,482 32.269 18.83 18.80 18.83 17.75 19.35 16,818,559 18.751 1.73%
2017-09-01 0 31.85 31.80 31.85 29.35 33.30 18,100,075 573,248,558 31.671 18.51 18.48 18.51 17.05 19.35 31,149,512 18.403 10.59%
2017-08-31 0 28.80 28.75 28.80 25.35 29.25 16,544,075 452,814,265 27.370 16.73 16.71 16.73 14.73 17.00 28,471,698 15.904 10.77%
2017-08-30 0 26.00 25.95 26.00 24.85 26.25 7,119,850 182,977,822 25.700 15.11 15.08 15.11 14.44 15.25 12,252,980 14.933 3.79%
2017-08-29 0 25.05 25.00 25.05 23.90 25.70 7,409,400 184,428,815 24.891 14.56 14.53 14.56 13.89 14.93 12,751,284 14.464 2.66%
2017-08-28 0 24.40 24.20 24.40 23.60 24.70 2,947,950 71,402,225 24.221 14.18 14.06 14.18 13.71 14.35 5,073,305 14.074 0.62%
2017-08-25 0 24.25 24.15 24.25 23.25 24.30 2,982,500 71,259,400 23.893 14.09 14.03 14.09 13.51 14.12 5,132,764 13.883 4.08%
2017-08-24 0 23.30 23.20 23.30 23.05 24.30 1,956,725 45,968,238 23.492 13.54 13.48 13.54 13.39 14.12 3,367,446 13.651 -2.31%
2017-08-22 0 23.85 23.80 23.85 23.65 24.50 2,449,900 59,254,840 24.187 13.86 13.83 13.86 13.74 14.24 4,216,181 14.054 0.21%
2017-08-21 0 23.80 23.75 23.80 22.95 24.00 4,406,000 104,173,375 23.644 13.83 13.80 13.83 13.34 13.95 7,582,552 13.739 3.70%
2017-08-18 0 22.95 22.80 22.95 21.85 23.10 3,701,402 83,802,425 22.641 13.34 13.25 13.34 12.70 13.42 6,369,966 13.156 0.44%
2017-08-17 0 22.85 22.80 22.85 22.15 23.55 8,470,699 193,079,149 22.794 13.28 13.25 13.28 12.87 13.68 14,577,738 13.245 9.59%
2017-08-16 0 20.85 20.75 20.85 20.45 20.90 175,675 3,639,556 20.718 12.12 12.06 12.12 11.88 12.14 302,330 12.038 0.72%
2017-08-15 0 20.70 20.60 20.70 20.50 20.80 237,930 4,906,901 20.623 12.03 11.97 12.03 11.91 12.09 409,468 11.984 -0.24%
2017-08-14 0 20.75 20.70 20.75 20.30 20.80 312,310 6,453,998 20.665 12.06 12.03 12.06 11.80 12.09 537,473 12.008 2.72%
2017-08-11 0 20.20 20.20 20.25 20.10 20.55 799,135 16,179,965 20.247 11.74 11.74 11.77 11.68 11.94 1,375,280 11.765 -2.18%
2017-08-10 0 20.65 20.65 20.80 20.50 20.90 709,635 14,666,412 20.668 12.00 12.00 12.09 11.91 12.14 1,221,254 12.009 -1.90%
2017-08-09 0 21.05 20.90 21.05 20.75 21.30 384,456 8,047,367 20.932 12.23 12.14 12.23 12.06 12.38 661,634 12.163 -1.17%
2017-08-08 0 21.30 21.10 21.30 20.90 21.30 478,751 10,128,576 21.156 12.38 12.26 12.38 12.14 12.38 823,912 12.293 0.71%
2017-08-07 0 21.15 21.10 21.15 20.90 21.30 243,945 5,143,702 21.086 12.29 12.26 12.29 12.14 12.38 419,820 12.252 0.48%
2017-08-04 0 21.05 21.05 21.20 20.90 21.30 211,156 4,450,945 21.079 12.23 12.23 12.32 12.14 12.38 363,391 12.248 -0.24%
2017-08-03 0 21.10 21.00 21.10 21.00 21.55 339,200 7,222,280 21.292 12.26 12.20 12.26 12.20 12.52 583,750 12.372 -1.63%
2017-08-02 0 21.45 21.30 21.45 21.00 21.50 697,154 14,888,910 21.357 12.46 12.38 12.46 12.20 12.49 1,199,774 12.410 2.14%
2017-08-01 0 21.00 20.85 21.00 20.65 21.20 428,200 8,955,685 20.915 12.20 12.12 12.20 12.00 12.32 736,915 12.153 0.72%
2017-07-31 0 20.85 20.65 20.85 20.65 21.25 816,350 17,020,232 20.849 12.12 12.00 12.12 12.00 12.35 1,404,906 12.115 -1.88%
2017-07-28 0 21.25 21.20 21.25 21.15 21.40 199,850 4,247,445 21.253 12.35 12.32 12.35 12.29 12.43 343,934 12.350 -0.23%
2017-07-27 0 21.30 21.25 21.30 20.95 21.50 440,440 9,349,586 21.228 12.38 12.35 12.38 12.17 12.49 757,980 12.335 0.95%
2017-07-26 0 21.10 21.05 21.10 20.95 21.60 984,675 20,836,200 21.161 12.26 12.23 12.26 12.17 12.55 1,694,587 12.296 -1.63%
2017-07-25 0 21.45 21.45 21.55 21.40 21.65 329,675 7,076,003 21.464 12.46 12.46 12.52 12.43 12.58 567,358 12.472 0.47%
2017-07-24 0 21.35 21.35 21.40 21.25 21.70 312,270 6,694,928 21.440 12.41 12.41 12.43 12.35 12.61 537,404 12.458 -0.70%
2017-07-21 0 21.50 21.45 21.50 21.40 22.25 1,172,828 25,389,321 21.648 12.49 12.46 12.49 12.43 12.93 2,018,391 12.579 -2.49%
2017-07-20 0 22.05 22.00 22.05 21.75 22.75 1,502,700 33,346,505 22.191 12.81 12.78 12.81 12.64 13.22 2,586,087 12.895 -0.45%
2017-07-19 0 22.15 22.10 22.15 20.70 22.25 2,952,790 64,421,949 21.817 12.87 12.84 12.87 12.03 12.93 5,081,635 12.677 6.49%
2017-07-18 0 20.80 20.70 20.80 20.70 21.15 290,810 6,075,473 20.892 12.09 12.03 12.09 12.03 12.29 500,472 12.139 -0.95%
2017-07-17 0 21.00 20.95 21.00 20.60 21.00 672,700 13,977,020 20.778 12.20 12.17 12.20 11.97 12.20 1,157,690 12.073 1.45%
2017-07-14 0 20.70 20.65 20.70 20.55 20.90 250,810 5,179,632 20.652 12.03 12.00 12.03 11.94 12.14 431,634 12.000 -0.24%
2017-07-13 0 20.75 20.65 20.75 20.60 20.95 391,635 8,115,201 20.721 12.06 12.00 12.06 11.97 12.17 673,988 12.041 0.97%
2017-07-12 0 20.55 20.55 20.65 20.50 20.75 277,175 5,713,655 20.614 11.94 11.94 12.00 11.91 12.06 477,007 11.978 -0.72%
2017-07-11 0 20.70 20.60 20.70 20.50 20.80 284,635 5,894,526 20.709 12.03 11.97 12.03 11.91 12.09 489,846 12.033 0.98%
2017-07-10 0 20.50 20.50 20.55 20.25 20.60 500,215 10,259,841 20.511 11.91 11.91 11.94 11.77 11.97 860,850 11.918 0.99%
2017-07-07 0 20.30 20.25 20.30 20.00 20.30 380,635 7,664,427 20.136 11.80 11.77 11.80 11.62 11.80 655,058 11.700 0.74%
2017-07-06 0 20.15 20.15 20.20 19.90 20.30 729,350 14,669,727 20.113 11.71 11.71 11.74 11.56 11.80 1,255,182 11.687 0.85%
2017-07-05 0 19.98 19.98 20.00 19.96 20.50 1,528,875 30,804,412 20.148 11.61 11.61 11.62 11.60 11.91 2,631,133 11.708 -2.06%
2017-07-04 0 20.40 20.40 20.45 19.70 20.45 1,434,675 28,689,203 19.997 11.85 11.85 11.88 11.45 11.88 2,469,019 11.620 0.99%
2017-07-03 0 20.20 20.20 20.35 20.00 20.50 843,890 17,049,033 20.203 11.74 11.74 11.82 11.62 11.91 1,452,301 11.739 -0.74%
2017-06-30 0 20.35 20.35 20.40 19.80 20.45 1,170,945 23,575,999 20.134 11.82 11.82 11.85 11.51 11.88 2,015,150 11.699 -0.73%
2017-06-29 0 20.50 20.45 20.50 20.40 20.60 295,795 6,051,557 20.459 11.91 11.88 11.91 11.85 11.97 509,051 11.888 1.23%
2017-06-28 0 20.25 20.25 20.30 19.94 20.45 944,253 19,044,182 20.169 11.77 11.77 11.80 11.59 11.88 1,625,022 11.719 -0.74%
2017-06-27 0 20.40 20.35 20.40 20.30 20.65 826,000 16,854,825 20.405 11.85 11.82 11.85 11.80 12.00 1,421,513 11.857 -0.73%
2017-06-26 0 20.55 20.50 20.55 20.30 20.65 368,635 7,559,209 20.506 11.94 11.91 11.94 11.80 12.00 634,406 11.915 -0.48%
2017-06-23 0 20.65 20.60 20.65 20.20 20.90 948,139 19,433,180 20.496 12.00 11.97 12.00 11.74 12.14 1,631,710 11.910 -1.67%
2017-06-22 0 21.00 20.85 21.00 20.80 21.20 536,500 11,223,012 20.919 12.20 12.12 12.20 12.09 12.32 923,295 12.155 -0.24%
2017-06-21 0 21.05 21.05 21.15 21.00 21.40 512,054 10,858,148 21.205 12.23 12.23 12.29 12.20 12.43 881,225 12.322 0.24%
2017-06-20 0 21.00 21.00 21.10 21.00 21.55 350,270 7,432,948 21.221 12.20 12.20 12.26 12.20 12.52 602,801 12.331 -1.64%
2017-06-19 0 21.35 21.35 21.40 21.25 21.70 523,000 11,196,862 21.409 12.41 12.41 12.43 12.35 12.61 900,062 12.440 0.23%
2017-06-16 0 21.30 21.30 21.50 21.30 22.15 978,007 21,210,398 21.687 12.38 12.38 12.49 12.38 12.87 1,683,111 12.602 -2.52%
2017-06-15 0 21.85 21.80 21.85 21.00 21.85 1,413,029 30,156,728 21.342 12.70 12.67 12.70 12.20 12.70 2,431,767 12.401 2.82%
2017-06-14 0 21.25 21.20 21.25 21.10 22.25 3,783,367 82,395,780 21.778 12.35 12.32 12.35 12.26 12.93 6,511,025 12.655 1.43%
2017-06-13 0 20.95 20.85 20.95 20.55 21.00 469,500 9,775,250 20.821 12.17 12.12 12.17 11.94 12.20 807,991 12.098 1.21%
2017-06-12 0 20.70 20.60 20.70 20.50 21.00 398,400 8,248,015 20.703 12.03 11.97 12.03 11.91 12.20 685,631 12.030 -1.43%
2017-06-09 0 21.00 20.90 21.00 20.85 21.80 1,379,465 29,549,247 21.421 12.20 12.14 12.20 12.12 12.67 2,374,005 12.447 0.00%
2017-06-08 0 21.00 20.95 21.00 20.80 21.00 474,400 9,944,355 20.962 12.20 12.17 12.20 12.09 12.20 816,424 12.180 0.24%
2017-06-07 0 20.95 20.85 20.95 20.60 21.00 334,000 6,946,700 20.799 12.17 12.12 12.17 11.97 12.20 574,801 12.085 0.72%
2017-06-06 0 20.80 20.75 20.80 20.75 21.00 182,895 3,811,910 20.842 12.09 12.06 12.09 12.06 12.20 314,755 12.111 -0.95%
2017-06-05 0 21.00 20.90 21.00 20.80 21.40 210,000 4,399,950 20.952 12.20 12.14 12.20 12.09 12.43 361,402 12.175 0.00%
2017-06-02 0 21.00 20.90 21.00 20.85 21.05 678,500 14,238,012 20.985 12.20 12.14 12.20 12.12 12.23 1,167,672 12.194 1.45%
2017-06-01 0 20.70 20.65 20.75 20.65 20.95 277,900 5,776,502 20.786 12.03 12.00 12.06 12.00 12.17 478,255 12.078 -0.96%
2017-05-31 0 20.90 20.65 20.90 20.60 21.00 493,000 10,286,600 20.865 12.14 12.00 12.14 11.97 12.20 848,433 12.124 -0.48%
2017-05-29 0 21.00 20.90 21.00 20.40 21.05 915,500 19,159,775 20.928 12.20 12.14 12.20 11.85 12.23 1,575,539 12.161 1.94%
2017-05-26 0 20.60 20.45 20.60 20.45 20.85 523,000 10,781,675 20.615 11.97 11.88 11.97 11.88 12.12 900,062 11.979 0.00%
2017-05-25 0 20.60 20.60 20.65 20.50 20.80 311,937 6,430,564 20.615 11.97 11.97 12.00 11.91 12.09 536,831 11.979 -0.24%
2017-05-24 0 20.65 20.60 20.65 19.72 20.80 1,217,500 24,661,065 20.256 12.00 11.97 12.00 11.46 12.09 2,095,269 11.770 0.73%
2017-05-23 0 20.50 20.45 20.50 20.20 21.30 1,496,000 30,727,775 20.540 11.91 11.88 11.91 11.74 12.38 2,574,557 11.935 -1.91%
2017-05-22 0 20.90 20.80 20.90 20.50 21.85 1,621,500 34,250,875 21.123 12.14 12.09 12.14 11.91 12.70 2,790,537 12.274 -3.69%
2017-05-19 0 21.80 21.80 21.85 21.70 22.05 732,880 16,013,278 21.850 12.61 12.61 12.64 12.55 12.75 1,267,070 12.638 0.00%
2017-05-18 0 21.80 21.70 21.80 21.50 22.50 2,151,495 47,141,106 21.911 12.61 12.55 12.61 12.44 13.01 3,719,701 12.673 -3.54%
2017-05-17 0 22.60 22.55 22.60 22.60 23.05 1,067,460 24,401,661 22.860 13.07 13.04 13.07 13.07 13.33 1,845,522 13.222 -0.22%
2017-05-16 0 22.65 22.60 22.65 22.55 22.80 454,400 10,308,805 22.687 13.10 13.07 13.10 13.04 13.19 785,608 13.122 0.44%
2017-05-15 0 22.55 22.45 22.55 22.30 22.60 305,920 6,876,128 22.477 13.04 12.99 13.04 12.90 13.07 528,902 13.001 0.22%
2017-05-12 0 22.50 22.40 22.50 22.35 22.65 365,250 8,225,800 22.521 13.01 12.96 13.01 12.93 13.10 631,477 13.026 0.00%
2017-05-11 0 22.50 22.35 22.50 22.25 22.95 804,840 18,064,424 22.445 13.01 12.93 13.01 12.87 13.27 1,391,481 12.982 -1.53%
2017-05-10 0 22.85 22.70 22.85 22.60 23.10 746,760 17,068,266 22.856 13.22 13.13 13.22 13.07 13.36 1,291,067 13.220 -0.22%
2017-05-09 0 22.90 22.80 22.90 22.50 22.90 482,000 10,955,150 22.729 13.25 13.19 13.25 13.01 13.25 833,326 13.146 2.00%
2017-05-08 0 22.45 22.40 22.45 22.20 22.50 310,500 6,960,250 22.416 12.99 12.96 12.99 12.84 13.01 536,821 12.966 0.45%
2017-05-05 0 22.35 22.30 22.35 21.95 22.50 693,280 15,368,447 22.168 12.93 12.90 12.93 12.70 13.01 1,198,606 12.822 0.68%
2017-05-04 0 22.20 22.20 22.35 22.15 22.90 565,056 12,643,675 22.376 12.84 12.84 12.93 12.81 13.25 976,920 12.942 -3.06%
2017-05-02 0 22.90 22.75 22.90 22.65 23.10 718,517 16,432,439 22.870 13.25 13.16 13.25 13.10 13.36 1,242,238 13.228 1.33%
2017-04-28 0 22.60 22.60 22.70 22.45 23.20 1,231,500 28,206,362 22.904 13.07 13.07 13.13 12.99 13.42 2,129,129 13.248 -0.22%
2017-04-27 0 22.65 22.65 22.70 21.75 22.75 1,230,550 27,637,065 22.459 13.10 13.10 13.13 12.58 13.16 2,127,487 12.990 3.66%
2017-04-26 0 21.85 21.85 22.00 21.85 22.40 752,500 16,545,937 21.988 12.64 12.64 12.72 12.64 12.96 1,300,991 12.718 -1.35%
2017-04-25 0 22.15 22.05 22.15 21.95 22.70 1,298,323 28,800,750 22.183 12.81 12.75 12.81 12.70 13.13 2,244,659 12.831 -0.89%
2017-04-24 0 22.35 22.30 22.35 22.00 22.40 341,500 7,578,350 22.191 12.93 12.90 12.93 12.72 12.96 590,416 12.836 1.59%
2017-04-21 0 22.00 21.95 22.05 21.95 22.90 784,000 17,385,250 22.175 12.72 12.70 12.75 12.70 13.25 1,355,451 12.826 -3.08%
2017-04-20 0 22.70 22.60 22.70 22.00 22.95 1,191,000 26,852,512 22.546 13.13 13.07 13.13 12.72 13.27 2,059,109 13.041 3.18%
2017-04-19 0 22.00 21.85 22.00 21.55 22.05 599,416 13,055,518 21.780 12.72 12.64 12.72 12.46 12.75 1,036,325 12.598 0.00%
2017-04-18 0 22.00 21.80 22.00 21.80 22.50 593,500 13,078,600 22.036 12.72 12.61 12.72 12.61 13.01 1,026,097 12.746 -0.68%
2017-04-13 0 22.15 22.15 22.20 22.00 22.55 670,000 14,894,525 22.231 12.81 12.81 12.84 12.72 13.04 1,158,357 12.858 -0.23%
2017-04-12 0 22.20 22.15 22.20 21.90 22.50 871,416 19,243,435 22.083 12.84 12.81 12.84 12.67 13.01 1,506,583 12.773 -0.89%
2017-04-11 0 22.40 22.40 22.45 22.05 22.60 838,750 18,688,150 22.281 12.96 12.96 12.99 12.75 13.07 1,450,107 12.887 0.90%
2017-04-10 0 22.20 22.20 22.25 22.10 22.75 861,500 19,248,000 22.342 12.84 12.84 12.87 12.78 13.16 1,489,440 12.923 -2.42%
2017-04-07 0 22.75 22.65 22.75 22.50 23.00 407,500 9,244,725 22.686 13.16 13.10 13.16 13.01 13.30 704,523 13.122 -0.87%
2017-04-06 0 22.95 22.75 22.95 22.60 23.00 550,500 12,551,925 22.801 13.27 13.16 13.27 13.07 13.30 951,755 13.188 0.00%
2017-04-05 0 22.95 22.80 22.95 22.35 23.25 1,676,000 38,263,925 22.831 13.27 13.19 13.27 12.93 13.45 2,897,621 13.205 2.00%
2017-04-03 0 22.50 22.35 22.50 22.35 23.85 1,929,000 43,665,575 22.636 13.01 12.93 13.01 12.93 13.79 3,335,031 13.093 -4.86%
2017-03-31 0 23.65 23.60 23.65 22.60 23.65 847,000 19,632,100 23.178 13.68 13.65 13.68 13.07 13.68 1,464,371 13.407 2.83%
2017-03-30 0 23.00 22.95 23.00 22.95 23.65 807,500 18,667,775 23.118 13.30 13.27 13.30 13.27 13.68 1,396,080 13.372 -2.13%
2017-03-29 0 23.50 23.50 23.55 23.15 24.10 985,000 23,207,062 23.561 13.59 13.59 13.62 13.39 13.94 1,702,958 13.628 -1.26%
2017-03-28 0 23.80 23.75 23.80 23.30 24.30 903,000 21,460,875 23.766 13.77 13.74 13.77 13.48 14.06 1,561,189 13.746 0.00%
2017-03-27 0 23.80 23.70 23.80 23.65 24.65 1,902,500 45,653,650 23.997 13.77 13.71 13.77 13.68 14.26 3,289,215 13.880 0.63%
2017-03-24 0 23.65 23.65 23.70 23.40 24.10 3,082,425 72,991,165 23.680 13.68 13.68 13.71 13.53 13.94 5,329,177 13.697 -3.86%
2017-03-23 0 24.60 24.55 24.65 24.30 25.10 1,569,920 38,822,353 24.729 14.23 14.20 14.26 14.06 14.52 2,714,221 14.303 -0.40%
2017-03-22 0 24.70 24.70 24.75 23.75 24.70 1,530,280 37,131,513 24.265 14.29 14.29 14.32 13.74 14.29 2,645,687 14.035 0.41%
2017-03-21 0 24.60 24.50 24.60 23.60 25.20 3,064,000 74,588,725 24.344 14.23 14.17 14.23 13.65 14.58 5,297,322 14.080 -1.20%
2017-03-20 0 24.90 24.85 24.90 23.10 26.15 12,075,000 301,383,437 24.959 14.40 14.37 14.40 13.36 15.13 20,876,360 14.437 7.79%
2017-03-17 0 23.10 23.10 23.20 23.00 23.45 1,005,140 23,233,528 23.115 13.36 13.36 13.42 13.30 13.56 1,737,778 13.370 -0.43%
2017-03-16 0 23.20 23.15 23.20 22.85 23.60 1,566,000 36,432,700 23.265 13.42 13.39 13.42 13.22 13.65 2,707,443 13.456 0.00%
2017-03-15 0 23.20 23.15 23.20 22.55 23.20 1,289,800 29,503,451 22.874 13.42 13.39 13.42 13.04 13.42 2,229,924 13.231 2.20%
2017-03-14 0 22.70 22.70 22.80 22.50 23.30 1,501,225 34,445,681 22.945 13.13 13.13 13.19 13.01 13.48 2,595,455 13.272 0.22%
2017-03-13 0 22.65 22.60 22.65 22.20 22.95 1,101,500 24,942,775 22.644 13.10 13.07 13.10 12.84 13.27 1,904,374 13.098 2.49%
2017-03-10 0 22.10 22.10 22.15 21.70 22.20 370,500 8,177,650 22.072 12.78 12.78 12.81 12.55 12.84 640,554 12.767 1.38%
2017-03-09 0 21.80 21.80 21.85 21.60 22.10 652,395 14,189,900 21.751 12.61 12.61 12.64 12.49 12.78 1,127,920 12.581 -1.80%
2017-03-08 0 22.20 22.15 22.20 22.05 22.45 397,500 8,856,950 22.282 12.84 12.81 12.84 12.75 12.99 687,234 12.888 0.23%
2017-03-07 0 22.15 22.00 22.15 21.60 22.30 824,925 18,168,386 22.024 12.81 12.72 12.81 12.49 12.90 1,426,205 12.739 2.31%
2017-03-06 0 21.65 21.60 21.70 21.45 21.80 595,500 12,856,125 21.589 12.52 12.49 12.55 12.41 12.61 1,029,555 12.487 0.70%
2017-03-03 0 21.50 21.50 21.55 21.50 21.80 457,395 9,867,418 21.573 12.44 12.44 12.46 12.44 12.61 790,786 12.478 -1.60%
2017-03-02 0 21.85 21.80 21.85 21.80 22.35 434,500 9,574,025 22.035 12.64 12.61 12.64 12.61 12.93 751,203 12.745 -0.23%
2017-03-01 0 21.90 21.85 21.90 21.80 22.00 221,500 4,850,725 21.899 12.67 12.64 12.67 12.61 12.72 382,949 12.667 -0.45%
2017-02-28 0 22.00 21.95 22.00 21.90 22.30 304,500 6,705,500 22.021 12.72 12.70 12.72 12.67 12.90 526,447 12.737 -1.12%
2017-02-27 0 22.25 22.20 22.25 21.65 22.30 617,500 13,618,875 22.055 12.87 12.84 12.87 12.52 12.90 1,067,590 12.757 0.91%
2017-02-24 0 22.05 22.00 22.05 21.95 22.35 715,212 15,762,833 22.039 12.75 12.72 12.75 12.70 12.93 1,236,524 12.748 -1.34%
2017-02-23 0 22.35 22.30 22.35 22.05 22.75 619,500 13,729,700 22.163 12.93 12.90 12.93 12.75 13.16 1,071,048 12.819 -0.67%
2017-02-22 0 22.50 22.40 22.55 22.00 22.95 1,194,834 26,592,698 22.256 13.01 12.96 13.04 12.72 13.27 2,065,738 12.873 -0.22%
2017-02-21 0 22.55 22.40 22.60 22.30 22.95 776,640 17,525,871 22.566 13.04 12.96 13.07 12.90 13.27 1,342,726 13.052 -1.96%
2017-02-20 0 23.00 22.95 23.00 22.80 23.25 450,280 10,347,165 22.979 13.30 13.27 13.30 13.19 13.45 778,485 13.291 0.00%
2017-02-17 0 23.00 22.95 23.00 22.80 23.55 530,914 12,229,361 23.035 13.30 13.27 13.30 13.19 13.62 917,892 13.323 -2.34%
2017-02-16 0 23.55 23.50 23.55 23.40 23.95 443,000 10,428,125 23.540 13.62 13.59 13.62 13.53 13.85 765,899 13.616 -0.84%
2017-02-15 0 23.75 23.80 23.85 23.70 24.40 1,211,739 29,134,765 24.044 13.74 13.77 13.79 13.71 14.11 2,094,965 13.907 -1.25%
2017-02-14 0 24.05 24.00 24.05 23.15 24.10 1,870,000 44,616,850 23.859 13.91 13.88 13.91 13.39 13.94 3,233,026 13.800 3.22%
2017-02-13 0 23.30 23.30 23.35 23.00 23.50 305,000 7,101,925 23.285 13.48 13.48 13.51 13.30 13.59 527,312 13.468 -0.21%
2017-02-10 0 23.35 23.30 23.35 23.20 23.80 472,500 11,067,400 23.423 13.51 13.48 13.51 13.42 13.77 816,901 13.548 -0.85%
2017-02-09 0 23.55 23.50 23.55 22.80 23.75 1,524,916 35,785,092 23.467 13.62 13.59 13.62 13.19 13.74 2,636,414 13.573 3.06%
2017-02-08 0 22.85 22.80 22.85 22.30 22.95 554,000 12,562,350 22.676 13.22 13.19 13.22 12.90 13.27 957,806 13.116 1.56%
2017-02-07 0 22.50 22.45 22.55 22.35 22.90 314,500 7,094,175 22.557 13.01 12.99 13.04 12.93 13.25 543,736 13.047 -0.44%
2017-02-06 0 22.60 22.55 22.60 22.20 22.65 323,437 7,260,790 22.449 13.07 13.04 13.07 12.84 13.10 559,187 12.985 1.12%
2017-02-03 0 22.35 22.30 22.35 22.20 22.60 98,700 2,200,260 22.292 12.93 12.90 12.93 12.84 13.07 170,642 12.894 -0.45%
2017-02-02 0 22.45 22.40 22.50 22.20 22.50 134,500 3,005,075 22.343 12.99 12.96 13.01 12.84 13.01 232,536 12.923 -0.66%
2017-02-01 0 22.60 22.45 22.65 22.15 22.80 239,500 5,352,600 22.349 13.07 12.99 13.10 12.81 13.19 414,069 12.927 -0.44%
2017-01-27 0 22.70 22.70 22.75 22.55 22.75 46,500 1,052,800 22.641 13.13 13.13 13.16 13.04 13.16 80,393 13.096 -0.22%
2017-01-26 0 22.75 22.70 22.75 22.60 22.85 249,416 5,659,447 22.691 13.16 13.13 13.16 13.07 13.22 431,213 13.124 0.00%
2017-01-25 0 22.75 22.60 22.75 22.60 22.85 177,500 4,025,900 22.681 13.16 13.07 13.16 13.07 13.22 306,878 13.119 0.00%
2017-01-24 0 22.75 22.85 22.95 22.60 23.00 153,500 3,500,875 22.807 13.16 13.22 13.27 13.07 13.30 265,385 13.192 -0.66%
2017-01-23 0 22.90 22.70 22.90 22.65 22.95 326,500 7,444,875 22.802 13.25 13.13 13.25 13.10 13.27 564,483 13.189 1.10%
2017-01-20 0 22.65 22.65 22.70 22.50 22.95 274,600 6,232,860 22.698 13.10 13.10 13.13 13.01 13.27 474,753 13.129 -0.44%
2017-01-19 0 22.75 22.70 22.75 22.55 22.90 386,500 8,803,800 22.778 13.16 13.13 13.16 13.04 13.25 668,216 13.175 0.44%
2017-01-18 0 22.65 22.60 22.65 22.25 23.10 403,000 9,162,900 22.737 13.10 13.07 13.10 12.87 13.36 696,743 13.151 2.26%
2017-01-17 0 22.15 22.10 22.15 21.90 22.55 578,000 12,768,725 22.091 12.81 12.78 12.81 12.67 13.04 999,299 12.778 -0.45%
2017-01-16 0 22.25 22.15 22.25 21.90 22.40 404,000 8,914,725 22.066 12.87 12.81 12.87 12.67 12.96 698,472 12.763 -1.11%
2017-01-13 0 22.50 22.45 22.50 22.40 22.75 284,958 6,417,777 22.522 13.01 12.99 13.01 12.96 13.16 492,661 13.027 0.00%
2017-01-12 0 22.50 22.40 22.55 22.20 23.00 440,500 9,966,675 22.626 13.01 12.96 13.04 12.84 13.30 761,577 13.087 -1.53%
2017-01-11 0 22.85 22.75 22.85 22.35 23.30 660,500 15,070,825 22.817 13.22 13.16 13.22 12.93 13.48 1,141,933 13.198 2.01%
2017-01-10 0 22.40 22.35 22.40 21.75 22.50 384,000 8,528,825 22.211 12.96 12.93 12.96 12.58 13.01 663,894 12.847 2.05%
2017-01-09 0 21.95 21.90 22.00 21.80 22.00 209,958 4,600,692 21.912 12.70 12.67 12.72 12.61 12.72 362,995 12.674 0.00%
2017-01-06 0 21.95 21.95 22.00 21.90 22.40 372,516 8,209,522 22.038 12.70 12.70 12.72 12.67 12.96 644,040 12.747 -0.23%
2017-01-05 0 22.00 21.95 22.05 21.55 22.20 390,700 8,604,050 22.022 12.72 12.70 12.75 12.46 12.84 675,478 12.738 2.80%
2017-01-04 0 21.40 21.35 21.40 21.30 21.60 242,500 5,183,825 21.377 12.38 12.35 12.38 12.32 12.49 419,256 12.364 0.00%
2017-01-03 0 21.40 21.35 21.40 21.15 21.55 215,900 4,620,665 21.402 12.38 12.35 12.38 12.23 12.46 373,268 12.379 -0.47%
2016-12-30 0 21.50 21.45 21.50 21.00 21.70 507,000 10,893,425 21.486 12.44 12.41 12.44 12.15 12.55 876,548 12.428 2.38%
2016-12-29 0 21.00 20.90 21.00 20.70 21.00 385,745 8,057,646 20.889 12.15 12.09 12.15 11.97 12.15 666,911 12.082 0.24%
2016-12-28 0 20.95 20.80 21.00 20.50 21.05 219,958 4,563,853 20.749 12.12 12.03 12.15 11.86 12.18 380,283 12.001 1.21%
2016-12-23 0 20.70 20.70 20.75 20.50 20.80 293,000 6,058,025 20.676 11.97 11.97 12.00 11.86 12.03 506,565 11.959 -0.24%
2016-12-22 0 20.75 20.65 20.75 20.55 20.85 410,000 8,462,650 20.641 12.00 11.94 12.00 11.89 12.06 708,845 11.939 0.48%
2016-12-21 0 20.65 20.60 20.75 20.45 20.80 273,000 5,634,425 20.639 11.94 11.92 12.00 11.83 12.03 471,987 11.938 1.23%
2016-12-20 0 20.40 20.35 20.50 20.35 21.45 1,068,000 22,264,425 20.847 11.80 11.77 11.86 11.77 12.41 1,846,456 12.058 -4.23%
2016-12-19 0 21.30 21.25 21.35 20.80 21.50 539,000 11,365,675 21.087 12.32 12.29 12.35 12.03 12.44 931,872 12.197 -0.23%
2016-12-16 0 21.35 21.20 21.40 21.15 21.50 423,979 9,023,057 21.282 12.35 12.26 12.38 12.23 12.44 733,014 12.310 0.47%
2016-12-15 0 21.25 21.30 21.35 20.90 21.30 772,000 16,330,275 21.153 12.29 12.32 12.35 12.09 12.32 1,334,704 12.235 -0.47%
2016-12-14 0 21.35 21.35 21.40 21.05 21.50 797,200 16,949,960 21.262 12.35 12.35 12.38 12.18 12.44 1,378,272 12.298 0.47%
2016-12-13 0 21.25 21.20 21.25 20.30 21.30 648,000 13,597,087 20.983 12.29 12.26 12.29 11.74 12.32 1,120,321 12.137 3.66%
2016-12-12 0 20.50 20.45 20.55 20.10 20.95 965,000 19,685,137 20.399 11.86 11.83 11.89 11.63 12.12 1,668,380 11.799 -2.15%
2016-12-09 0 20.95 20.90 20.95 20.75 21.80 2,034,000 42,698,950 20.993 12.12 12.09 12.12 12.00 12.61 3,516,565 12.142 -4.34%
2016-12-08 0 21.90 21.90 21.95 21.90 22.45 1,060,500 23,403,225 22.068 12.67 12.67 12.70 12.67 12.99 1,833,489 12.764 0.00%
2016-12-07 0 21.90 21.85 21.90 21.80 22.55 975,000 21,378,200 21.926 12.67 12.64 12.67 12.61 13.04 1,685,669 12.682 -0.90%
2016-12-06 0 22.10 22.10 22.15 22.05 23.05 2,113,672 47,335,546 22.395 12.78 12.78 12.81 12.75 13.33 3,654,309 12.953 -3.28%
2016-12-05 0 22.85 22.80 22.85 22.25 24.00 2,164,000 49,737,525 22.984 13.22 13.19 13.22 12.87 13.88 3,741,320 13.294 -2.35%
2016-12-02 0 23.40 23.40 23.45 23.05 23.95 946,000 22,125,450 23.388 13.53 13.53 13.56 13.33 13.85 1,635,531 13.528 -2.50%
2016-12-01 0 24.00 23.95 24.15 23.85 24.75 993,500 23,988,300 24.145 13.88 13.85 13.97 13.79 14.32 1,717,653 13.966 -2.04%
2016-11-30 0 24.50 24.30 24.55 24.15 24.85 828,500 20,316,987 24.523 14.17 14.06 14.20 13.97 14.37 1,432,386 14.184 1.24%
2016-11-29 0 24.20 24.15 24.20 24.05 25.25 998,500 24,501,825 24.539 14.00 13.97 14.00 13.91 14.60 1,726,298 14.193 -2.62%
2016-11-28 0 24.85 24.80 24.90 23.40 25.00 2,348,000 57,457,412 24.471 14.37 14.34 14.40 13.53 14.46 4,059,436 14.154 7.34%
2016-11-25 0 23.15 23.15 23.20 22.95 23.40 400,458 9,228,502 23.045 13.39 13.39 13.42 13.27 13.53 692,348 13.329 -1.07%
2016-11-24 0 23.40 23.30 23.40 23.05 23.40 412,500 9,576,562 23.216 13.53 13.48 13.53 13.33 13.53 713,168 13.428 1.52%
2016-11-23 0 23.05 23.00 23.05 22.95 23.35 641,000 14,794,925 23.081 13.33 13.30 13.33 13.27 13.51 1,108,219 13.350 -1.07%
2016-11-22 0 23.30 23.20 23.30 23.00 23.75 764,500 17,719,050 23.177 13.48 13.42 13.48 13.30 13.74 1,321,737 13.406 -1.06%
2016-11-21 0 23.55 23.50 23.60 23.30 23.80 546,500 12,859,600 23.531 13.62 13.59 13.65 13.48 13.77 944,839 13.610 0.64%
2016-11-18 0 23.40 23.35 23.45 23.00 23.75 795,000 18,474,837 23.239 13.53 13.51 13.56 13.30 13.74 1,374,468 13.441 -0.85%
2016-11-17 0 23.60 23.50 23.60 23.45 23.85 341,500 8,052,775 23.581 13.65 13.59 13.65 13.56 13.79 590,416 13.639 -1.26%
2016-11-16 0 23.90 23.90 23.95 23.75 24.05 548,958 13,086,789 23.839 13.82 13.82 13.85 13.74 13.91 949,089 13.789 0.21%
2016-11-15 0 23.85 23.75 23.85 23.45 24.45 1,109,500 26,343,375 23.744 13.79 13.74 13.79 13.56 14.14 1,918,205 13.733 -2.05%
2016-11-14 0 24.35 24.35 24.45 24.25 25.00 799,500 19,590,225 24.503 14.08 14.08 14.14 14.03 14.46 1,382,248 14.173 -2.79%
2016-11-11 0 25.05 25.05 25.10 24.40 25.35 890,000 22,160,025 24.899 14.49 14.49 14.52 14.11 14.66 1,538,713 14.402 0.40%
2016-11-10 0 24.95 24.90 24.95 24.80 25.25 685,000 17,173,175 25.070 14.43 14.40 14.43 14.34 14.60 1,184,290 14.501 1.84%
2016-11-09 0 24.50 24.35 24.55 23.45 24.95 1,428,500 34,186,500 23.932 14.17 14.08 14.20 13.56 14.43 2,469,721 13.842 -0.81%
2016-11-08 0 24.70 24.70 24.75 24.55 25.80 382,500 9,535,750 24.930 14.29 14.29 14.32 14.20 14.92 661,301 14.420 -2.37%
2016-11-07 0 25.30 25.20 25.35 24.05 25.30 813,000 20,224,275 24.876 14.63 14.58 14.66 13.91 14.63 1,405,588 14.388 4.55%
2016-11-04 0 24.20 24.15 24.20 23.75 24.95 1,024,000 24,822,175 24.240 14.00 13.97 14.00 13.74 14.43 1,770,384 14.021 -1.83%
2016-11-03 0 24.65 24.60 24.65 24.55 25.05 259,000 6,395,675 24.694 14.26 14.23 14.26 14.20 14.49 447,783 14.283 -0.60%
2016-11-02 0 24.80 24.75 24.80 24.60 25.50 825,958 20,519,168 24.843 14.34 14.32 14.34 14.23 14.75 1,427,991 14.369 -2.55%
2016-11-01 0 25.45 25.45 25.50 25.25 25.50 260,300 6,608,770 25.389 14.72 14.72 14.75 14.60 14.75 450,030 14.685 1.39%
2016-10-31 0 25.10 25.00 25.10 25.00 26.00 683,500 17,261,650 25.255 14.52 14.46 14.52 14.46 15.04 1,181,697 14.608 -2.33%
2016-10-28 0 25.70 25.65 25.70 25.55 26.05 268,500 6,886,550 25.648 14.87 14.84 14.87 14.78 15.07 464,207 14.835 -0.19%
2016-10-27 0 25.75 25.70 25.80 25.50 25.95 177,000 4,548,275 25.697 14.89 14.87 14.92 14.75 15.01 306,014 14.863 -1.15%
2016-10-26 0 26.05 26.00 26.05 25.80 26.35 351,700 9,190,735 26.132 15.07 15.04 15.07 14.92 15.24 608,051 15.115 0.19%
2016-10-25 0 26.00 26.00 26.15 25.65 26.20 332,000 8,666,700 26.105 15.04 15.04 15.13 14.84 15.15 573,992 15.099 0.58%
2016-10-24 0 25.85 25.80 26.00 25.30 26.15 625,000 16,156,050 25.850 14.95 14.92 15.04 14.63 15.13 1,080,557 14.952 0.98%
2016-10-20 0 25.60 25.55 25.65 25.45 26.35 1,447,000 37,116,500 25.651 14.81 14.78 14.84 14.72 15.24 2,501,705 14.836 -1.54%
2016-10-19 0 26.00 26.00 26.05 25.85 26.45 388,000 10,113,300 26.065 15.04 15.04 15.07 14.95 15.30 670,810 15.076 -1.70%
2016-10-18 0 26.45 26.45 26.50 26.00 26.50 441,798 11,595,006 26.245 15.30 15.30 15.33 15.04 15.33 763,821 15.180 2.92%
2016-10-17 0 25.70 25.70 25.80 25.45 27.00 1,364,000 35,420,300 25.968 14.87 14.87 14.92 14.72 15.62 2,358,207 15.020 -3.93%
2016-10-14 0 26.75 26.80 26.85 26.50 26.85 528,000 14,112,700 26.729 15.47 15.50 15.53 15.33 15.53 912,855 15.460 0.75%
2016-10-13 0 26.55 26.50 26.55 26.45 27.35 693,000 18,476,212 26.661 15.36 15.33 15.36 15.30 15.82 1,198,122 15.421 -1.85%
2016-10-12 0 27.05 27.00 27.05 26.75 27.45 857,500 23,117,062 26.959 15.65 15.62 15.65 15.47 15.88 1,482,524 15.593 -0.37%
2016-10-11 0 27.15 27.10 27.15 27.00 28.00 589,000 16,070,425 27.284 15.70 15.67 15.70 15.62 16.20 1,018,317 15.781 -1.99%
2016-10-07 0 27.70 27.70 27.75 27.50 28.20 543,000 15,085,100 27.781 16.02 16.02 16.05 15.91 16.31 938,788 16.069 -0.36%
2016-10-06 0 27.80 27.70 27.80 27.45 28.00 490,500 13,610,775 27.749 16.08 16.02 16.08 15.88 16.20 848,021 16.050 0.54%
2016-10-05 0 27.65 27.65 27.70 27.15 27.95 672,500 18,523,525 27.544 15.99 15.99 16.02 15.70 16.17 1,162,679 15.932 1.65%
2016-10-04 0 27.20 27.15 27.20 27.00 27.25 129,000 3,498,875 27.123 15.73 15.70 15.73 15.62 15.76 223,027 15.688 0.74%
2016-10-03 0 27.00 27.00 27.05 27.00 27.45 282,500 7,667,987 27.143 15.62 15.62 15.65 15.62 15.88 488,412 15.700 0.19%
2016-09-30 0 26.95 26.90 26.95 26.50 27.30 632,000 16,949,775 26.819 15.59 15.56 15.59 15.33 15.79 1,092,659 15.512 -1.28%
2016-09-29 0 27.30 27.25 27.30 26.75 27.40 867,627 23,559,578 27.154 15.79 15.76 15.79 15.47 15.85 1,500,033 15.706 2.06%
2016-09-28 0 26.75 26.75 26.80 26.50 27.05 519,500 13,913,800 26.783 15.47 15.47 15.50 15.33 15.65 898,159 15.491 -0.19%
2016-09-27 0 26.80 26.75 26.80 26.55 27.00 1,244,000 33,358,575 26.816 15.50 15.47 15.50 15.36 15.62 2,150,741 15.510 1.32%
2016-09-26 0 26.45 26.40 26.55 26.35 28.00 1,922,000 51,611,101 26.853 15.30 15.27 15.36 15.24 16.20 3,322,929 15.532 -5.03%
2016-09-23 0 27.85 27.85 27.90 27.85 28.60 756,800 21,208,925 28.025 16.11 16.11 16.14 16.11 16.54 1,308,425 16.210 -1.76%
2016-09-22 0 28.35 28.30 28.35 27.90 29.30 3,047,803 87,495,627 28.708 16.40 16.37 16.40 16.14 16.95 5,269,319 16.605 0.71%
2016-09-21 0 28.15 28.15 28.20 27.25 28.95 3,824,200 108,300,450 28.320 16.28 16.28 16.31 15.76 16.74 6,611,625 16.380 2.36%
2016-09-20 0 27.50 27.35 27.50 26.60 27.50 826,625 22,502,887 27.223 15.91 15.82 15.91 15.39 15.91 1,429,145 15.746 1.10%
2016-09-19 0 27.20 27.15 27.20 27.10 27.80 1,132,000 31,046,750 27.427 15.73 15.70 15.73 15.67 16.08 1,957,105 15.864 0.00%
2016-09-15 0 27.20 27.15 27.30 26.10 27.30 1,214,000 32,729,425 26.960 15.73 15.70 15.79 15.10 15.79 2,098,874 15.594 3.82%
2016-09-14 0 26.20 26.20 26.30 26.05 26.50 685,000 17,970,675 26.235 15.15 15.15 15.21 15.07 15.33 1,184,290 15.174 -1.50%
2016-09-13 0 26.60 26.45 26.60 26.35 27.30 622,000 16,611,262 26.706 15.39 15.30 15.39 15.24 15.79 1,075,370 15.447 0.95%
2016-09-12 0 26.45 26.40 26.45 26.25 27.20 1,019,000 27,147,925 26.642 15.24 15.21 15.24 15.13 15.67 1,768,426 15.351 -4.34%
2016-09-09 0 27.65 27.60 27.65 26.95 28.40 3,025,700 84,135,545 27.807 15.93 15.90 15.93 15.53 16.36 5,250,958 16.023 2.22%
2016-09-08 0 27.05 26.85 27.00 26.65 27.25 923,222 24,803,516 26.866 15.59 15.47 15.56 15.36 15.70 1,602,208 15.481 0.00%
2016-09-07 0 27.05 26.90 27.05 26.65 27.40 1,764,500 47,723,437 27.046 15.59 15.50 15.59 15.36 15.79 3,062,206 15.585 0.37%
2016-09-06 0 26.95 26.90 26.95 25.95 27.00 1,836,000 48,795,500 26.577 15.53 15.50 15.53 14.95 15.56 3,186,291 15.314 2.47%
2016-09-05 0 26.30 26.25 26.30 25.85 26.50 1,525,000 39,763,008 26.074 15.15 15.13 15.15 14.90 15.27 2,646,565 15.024 1.15%
2016-09-02 0 26.00 25.95 26.00 25.20 26.15 2,123,500 54,853,575 25.832 14.98 14.95 14.98 14.52 15.07 3,685,233 14.885 4.00%
2016-09-01 0 25.00 24.95 25.00 24.95 26.75 3,130,144 79,487,300 25.394 14.41 14.38 14.41 14.38 15.41 5,432,216 14.633 -4.40%
2016-08-31 0 26.15 26.05 26.10 26.00 26.55 698,500 18,313,325 26.218 15.07 15.01 15.04 14.98 15.30 1,212,213 15.107 -1.51%
2016-08-30 0 26.55 26.50 26.60 25.50 26.90 1,991,200 52,347,230 26.289 15.30 15.27 15.33 14.69 15.50 3,455,633 15.148 4.12%
2016-08-29 0 25.50 25.45 25.50 25.05 25.50 459,000 11,593,350 25.258 14.69 14.66 14.69 14.43 14.69 796,573 14.554 1.19%
2016-08-26 0 25.20 25.15 25.20 24.85 25.55 822,500 20,586,800 25.030 14.52 14.49 14.52 14.32 14.72 1,427,410 14.422 0.00%
2016-08-25 0 25.20 25.15 25.20 25.05 25.35 973,100 24,537,975 25.216 14.52 14.49 14.52 14.43 14.61 1,688,769 14.530 -0.59%
2016-08-24 0 25.35 25.25 25.35 25.15 25.85 445,500 11,279,387 25.319 14.61 14.55 14.61 14.49 14.90 773,144 14.589 -1.36%
2016-08-23 0 25.70 25.65 25.70 25.40 25.80 513,000 13,131,987 25.598 14.81 14.78 14.81 14.64 14.87 890,287 14.750 -0.96%
2016-08-22 0 25.95 25.95 26.00 25.20 26.00 686,500 17,597,225 25.633 14.95 14.95 14.98 14.52 14.98 1,191,388 14.770 1.57%
2016-08-19 0 25.55 25.45 25.55 25.20 25.90 1,201,000 30,475,325 25.375 14.72 14.66 14.72 14.52 14.92 2,084,278 14.622 -1.35%
2016-08-18 0 25.90 25.85 25.90 25.80 26.50 1,430,800 37,321,235 26.084 14.92 14.90 14.92 14.87 15.27 2,483,085 15.030 -0.38%
2016-08-17 0 26.00 25.90 26.00 25.90 27.00 1,364,100 36,063,450 26.438 14.98 14.92 14.98 14.92 15.56 2,367,331 15.234 -2.26%
2016-08-16 0 26.60 26.55 26.60 26.40 26.95 1,112,000 29,646,450 26.661 15.33 15.30 15.33 15.21 15.53 1,929,823 15.362 0.00%
2016-08-15 0 26.60 26.55 26.60 26.50 27.25 1,099,000 29,421,050 26.771 15.33 15.30 15.33 15.27 15.70 1,907,262 15.426 -1.48%
2016-08-12 0 27.00 26.95 27.00 26.45 27.15 1,238,000 33,213,600 26.828 15.56 15.53 15.56 15.24 15.64 2,148,490 15.459 2.08%
2016-08-11 0 26.45 26.40 26.45 25.50 26.50 1,078,000 28,313,675 26.265 15.24 15.21 15.24 14.69 15.27 1,870,818 15.134 2.92%
2016-08-10 0 25.70 25.65 25.70 25.50 26.20 563,200 14,566,115 25.863 14.81 14.78 14.81 14.69 15.10 977,407 14.903 -0.77%
2016-08-09 0 25.90 25.85 25.90 25.80 26.50 630,000 16,378,975 25.998 14.92 14.90 14.92 14.87 15.27 1,093,335 14.981 -2.26%
2016-08-08 0 26.50 26.50 26.55 26.05 26.55 940,000 24,839,400 26.425 15.27 15.27 15.30 15.01 15.30 1,631,325 15.227 1.53%
2016-08-05 0 26.10 26.10 26.15 26.00 26.65 987,500 25,943,100 26.272 15.04 15.04 15.07 14.98 15.36 1,713,759 15.138 -0.19%
2016-08-04 0 26.15 26.10 26.15 25.25 26.35 1,298,700 33,661,595 25.920 15.07 15.04 15.07 14.55 15.18 2,253,832 14.935 3.77%
2016-08-03 0 25.20 25.10 25.20 25.00 25.55 765,500 19,316,900 25.234 14.52 14.46 14.52 14.41 14.72 1,328,489 14.541 -1.37%
2016-08-01 0 25.55 25.50 25.55 25.40 25.75 464,500 11,891,031 25.600 14.72 14.69 14.72 14.64 14.84 806,118 14.751 1.39%
2016-07-29 0 25.20 25.20 25.30 25.15 26.25 1,156,200 29,658,255 25.652 14.52 14.52 14.58 14.49 15.13 2,006,530 14.781 -1.95%
2016-07-28 0 25.70 25.70 25.80 25.30 25.85 881,000 22,586,662 25.638 14.81 14.81 14.87 14.58 14.90 1,528,934 14.773 0.19%
2016-07-27 0 25.65 25.60 25.65 25.00 26.55 1,268,500 32,650,662 25.740 14.78 14.75 14.78 14.41 15.30 2,201,421 14.832 -0.97%
2016-07-26 0 25.90 25.90 25.95 25.85 27.05 1,845,500 48,723,725 26.401 14.92 14.92 14.95 14.90 15.59 3,202,777 15.213 -2.63%
2016-07-25 0 26.60 26.60 26.70 26.20 28.10 3,033,193 82,859,289 27.318 15.33 15.33 15.39 15.10 16.19 5,263,962 15.741 -0.75%
2016-07-22 0 26.80 26.70 26.80 25.60 27.50 3,232,125 86,680,975 26.819 15.44 15.39 15.44 14.75 15.85 5,609,199 15.453 4.28%
2016-07-21 0 25.70 25.70 25.80 25.70 26.80 1,717,500 44,921,100 26.155 14.81 14.81 14.87 14.81 15.44 2,980,639 15.071 -2.65%
2016-07-20 0 26.40 26.40 26.50 24.80 26.60 2,638,500 67,643,755 25.637 15.21 15.21 15.27 14.29 15.33 4,578,991 14.773 5.60%
2016-07-19 0 25.00 24.80 25.05 24.55 25.05 546,500 13,577,650 24.845 14.41 14.29 14.43 14.15 14.43 948,425 14.316 1.01%
2016-07-18 0 24.75 24.65 24.80 24.25 25.40 1,015,648 25,149,633 24.762 14.26 14.20 14.29 13.97 14.64 1,762,609 14.268 -0.20%
2016-07-15 0 24.80 24.70 24.85 24.55 25.30 1,222,048 30,388,926 24.867 14.29 14.23 14.32 14.15 14.58 2,120,806 14.329 1.02%
2016-07-14 0 24.55 24.50 24.55 24.20 24.70 707,000 17,247,837 24.396 14.15 14.12 14.15 13.94 14.23 1,226,965 14.057 0.61%
2016-07-13 0 24.40 24.40 24.50 24.10 25.05 1,092,000 26,709,350 24.459 14.06 14.06 14.12 13.89 14.43 1,895,114 14.094 -0.20%
2016-07-12 0 24.45 24.45 24.50 23.00 24.50 2,106,479 50,515,187 23.981 14.09 14.09 14.12 13.25 14.12 3,655,694 13.818 6.07%
2016-07-11 0 23.05 23.00 23.05 23.00 23.40 792,000 18,403,975 23.237 13.28 13.25 13.28 13.25 13.48 1,374,478 13.390 0.22%
2016-07-08 0 23.00 23.00 23.05 23.00 23.40 885,000 20,421,425 23.075 13.25 13.25 13.28 13.25 13.48 1,535,875 13.296 -2.54%
2016-07-07 0 23.60 23.50 23.60 23.00 23.65 624,500 14,593,162 23.368 13.60 13.54 13.60 13.25 13.63 1,083,790 13.465 1.07%
2016-07-06 0 23.35 23.35 23.45 22.85 23.75 716,500 16,607,950 23.179 13.45 13.45 13.51 13.17 13.69 1,243,452 13.356 -1.68%
2016-07-05 0 23.75 23.65 23.75 23.55 23.90 380,500 9,026,575 23.723 13.69 13.63 13.69 13.57 13.77 660,340 13.670 -0.42%
2016-07-04 0 23.85 23.85 23.90 23.65 24.20 561,280 13,379,494 23.838 13.74 13.74 13.77 13.63 13.94 974,075 13.736 -1.04%
2016-06-30 0 24.10 24.10 24.15 24.05 24.45 897,500 21,730,950 24.213 13.89 13.89 13.92 13.86 14.09 1,557,568 13.952 -0.62%
2016-06-29 0 24.25 24.20 24.25 23.70 24.35 697,000 16,763,287 24.051 13.97 13.94 13.97 13.66 14.03 1,209,610 13.858 2.11%
2016-06-28 0 23.75 23.75 23.80 23.55 23.85 722,500 17,121,775 23.698 13.69 13.69 13.71 13.57 13.74 1,253,864 13.655 -1.45%
2016-06-27 0 24.10 23.95 24.10 23.55 24.20 560,100 13,412,860 23.947 13.89 13.80 13.89 13.57 13.94 972,027 13.799 0.42%
2016-06-24 0 24.00 23.95 24.00 23.15 24.95 1,864,000 44,587,875 23.921 13.83 13.80 13.83 13.34 14.38 3,234,883 13.783 -4.19%
2016-06-23 0 25.05 25.00 25.05 25.00 25.60 373,500 9,393,825 25.151 14.43 14.41 14.43 14.41 14.75 648,191 14.492 -1.96%
2016-06-22 0 25.55 25.35 25.60 24.70 25.60 940,000 23,810,200 25.330 14.72 14.61 14.75 14.23 14.75 1,631,325 14.596 2.20%
2016-06-21 0 25.00 25.00 25.05 24.60 25.55 1,358,000 33,831,800 24.913 14.41 14.41 14.43 14.17 14.72 2,356,744 14.355 -0.79%
2016-06-20 0 25.20 25.20 25.25 24.55 25.25 1,161,000 29,076,250 25.044 14.52 14.52 14.55 14.15 14.55 2,014,860 14.431 2.44%
2016-06-17 0 24.60 24.65 24.70 23.80 24.65 1,026,000 24,967,300 24.335 14.17 14.20 14.23 13.71 14.20 1,780,574 14.022 3.14%
2016-06-16 0 23.85 23.80 23.90 23.45 24.10 905,500 21,619,900 23.876 13.74 13.71 13.77 13.51 13.89 1,571,452 13.758 -1.04%
2016-06-15 0 24.10 24.10 24.15 22.80 24.20 935,500 22,169,750 23.698 13.89 13.89 13.92 13.14 13.94 1,623,516 13.655 3.88%
2016-06-14 0 23.20 23.20 23.25 22.85 23.45 483,500 11,185,350 23.134 13.37 13.37 13.40 13.17 13.51 839,091 13.330 1.31%
2016-06-13 0 22.90 22.90 23.00 22.70 23.40 546,000 12,570,450 23.023 13.20 13.20 13.25 13.08 13.48 947,557 13.266 -1.29%
2016-06-10 0 23.20 23.10 23.25 23.00 24.35 1,099,500 25,719,225 23.392 13.37 13.31 13.40 13.25 14.03 1,908,130 13.479 -2.73%
2016-06-08 0 23.85 23.85 23.90 23.80 25.40 1,412,500 34,351,187 24.319 13.74 13.74 13.77 13.71 14.64 2,451,326 14.013 -5.73%
2016-06-07 0 25.30 25.25 25.30 25.05 25.80 721,500 18,326,525 25.401 14.58 14.55 14.58 14.43 14.87 1,252,129 14.636 0.00%
2016-06-06 0 25.30 25.25 25.35 25.00 25.95 596,500 15,187,725 25.461 14.58 14.55 14.61 14.41 14.95 1,035,197 14.671 -0.78%
2016-06-03 0 25.50 25.40 25.50 24.95 25.70 1,134,500 28,835,950 25.417 14.69 14.64 14.69 14.38 14.81 1,968,871 14.646 2.62%
2016-06-02 0 24.85 24.80 24.90 24.50 25.05 267,691 6,640,396 24.806 14.32 14.29 14.35 14.12 14.43 464,565 14.294 0.20%
2016-06-01 0 24.80 24.70 24.80 24.40 25.30 973,100 23,990,007 24.653 14.29 14.23 14.29 14.06 14.58 1,688,769 14.206 -0.80%
2016-05-31 0 25.00 24.95 25.10 23.80 25.40 2,436,875 60,562,945 24.853 14.41 14.38 14.46 13.71 14.64 4,229,080 14.321 3.52%
2016-05-30 0 24.15 24.10 24.15 23.40 24.70 1,794,900 43,331,997 24.142 13.92 13.89 13.92 13.48 14.23 3,114,963 13.911 3.21%
2016-05-27 0 23.40 23.45 23.50 22.00 23.80 1,149,061 26,442,655 23.012 13.48 13.51 13.54 12.68 13.71 1,994,141 13.260 5.64%
2016-05-26 0 22.15 22.10 22.15 21.95 22.70 731,500 16,311,537 22.299 12.76 12.73 12.76 12.65 13.08 1,269,483 12.849 -1.34%
2016-05-25 0 22.45 22.40 22.45 22.20 23.00 620,500 14,043,175 22.632 12.94 12.91 12.94 12.79 13.25 1,076,848 13.041 2.28%
2016-05-24 0 21.95 21.90 22.00 21.35 22.20 284,500 6,237,450 21.924 12.65 12.62 12.68 12.30 12.79 493,736 12.633 0.23%
2016-05-23 0 21.90 21.90 21.95 21.60 22.30 677,500 14,873,012 21.953 12.62 12.62 12.65 12.45 12.85 1,175,769 12.650 0.23%
2016-05-20 0 21.95 21.95 22.00 21.85 22.90 1,477,500 32,680,200 22.119 12.59 12.59 12.62 12.53 13.14 2,575,866 12.687 -3.52%
2016-05-19 0 22.75 22.70 22.85 22.55 23.00 734,250 16,745,225 22.806 13.05 13.02 13.11 12.93 13.19 1,280,088 13.081 -0.22%
2016-05-18 0 22.80 22.75 22.85 22.55 23.10 451,000 10,298,475 22.835 13.08 13.05 13.11 12.93 13.25 786,271 13.098 -1.72%
2016-05-17 0 23.20 23.10 23.20 22.75 23.25 810,125 18,642,231 23.012 13.31 13.25 13.31 13.05 13.34 1,412,368 13.199 -0.22%
2016-05-16 0 23.25 22.95 23.25 22.50 23.35 915,500 21,066,275 23.011 13.34 13.16 13.34 12.91 13.39 1,596,078 13.199 2.20%
2016-05-13 0 22.75 22.45 22.75 22.45 24.25 1,787,500 41,239,587 23.071 13.05 12.88 13.05 12.88 13.91 3,116,318 13.233 -5.21%
2016-05-12 0 24.00 23.95 24.05 23.95 24.70 537,479 13,034,896 24.252 13.77 13.74 13.79 13.74 14.17 937,038 13.911 -2.83%
2016-05-11 0 24.70 24.65 24.75 24.65 25.20 924,175 22,974,013 24.859 14.17 14.14 14.20 14.14 14.45 1,611,202 14.259 0.20%
2016-05-10 0 24.65 24.50 24.65 23.25 24.65 733,000 17,685,050 24.127 14.14 14.05 14.14 13.34 14.14 1,277,908 13.839 3.35%
2016-05-09 0 23.85 23.80 23.85 23.35 24.05 523,000 12,357,025 23.627 13.68 13.65 13.68 13.39 13.79 911,796 13.552 0.21%
2016-05-06 0 23.80 23.75 23.80 23.45 24.65 969,437 23,126,034 23.855 13.65 13.62 13.65 13.45 14.14 1,690,112 13.683 -3.45%
2016-05-05 0 24.65 24.65 24.70 24.50 25.20 411,000 10,225,950 24.881 14.14 14.14 14.17 14.05 14.45 716,535 14.271 -1.40%
2016-05-04 0 25.00 24.95 25.00 23.60 25.00 1,084,600 26,370,800 24.314 14.34 14.31 14.34 13.54 14.34 1,890,886 13.946 4.82%
2016-05-03 0 23.85 23.80 23.85 23.65 24.50 692,500 16,552,850 23.903 13.68 13.65 13.68 13.57 14.05 1,207,301 13.711 -1.45%
2016-04-29 0 24.20 24.15 24.20 24.00 24.65 754,500 18,315,200 24.275 13.88 13.85 13.88 13.77 14.14 1,315,391 13.924 -2.81%
2016-04-28 0 24.90 24.80 24.85 24.70 25.65 557,500 14,006,000 25.123 14.28 14.23 14.25 14.17 14.71 971,943 14.410 -0.80%
2016-04-27 0 25.10 25.00 25.05 24.85 25.70 432,500 10,856,475 25.102 14.40 14.34 14.37 14.25 14.74 754,018 14.398 -0.59%
2016-04-26 0 25.25 25.20 25.30 24.60 25.95 840,200 21,157,570 25.182 14.48 14.45 14.51 14.11 14.88 1,464,800 14.444 -0.39%
2016-04-25 0 25.35 25.35 25.40 25.30 26.05 451,500 11,543,337 25.567 14.54 14.54 14.57 14.51 14.94 787,143 14.665 -1.36%
2016-04-22 0 25.70 25.65 25.70 25.20 25.80 607,500 15,473,475 25.471 14.74 14.71 14.74 14.45 14.80 1,059,112 14.610 -0.58%
2016-04-21 0 25.85 25.75 25.85 25.35 26.25 1,039,500 26,932,675 25.909 14.83 14.77 14.83 14.54 15.06 1,812,259 14.861 0.00%
2016-04-20 0 25.85 25.80 25.85 25.20 27.20 1,888,250 49,171,275 26.041 14.83 14.80 14.83 14.45 15.60 3,291,965 14.937 -3.36%
2016-04-19 0 26.75 26.70 26.85 25.50 27.05 1,899,056 50,024,115 26.342 15.34 15.31 15.40 14.63 15.52 3,310,805 15.109 5.52%
2016-04-18 0 25.35 25.25 25.40 25.00 25.70 710,100 17,937,955 25.261 14.54 14.48 14.57 14.34 14.74 1,237,985 14.490 -1.36%
2016-04-15 0 25.70 25.70 25.75 25.40 26.10 735,500 18,871,150 25.658 14.74 14.74 14.77 14.57 14.97 1,282,267 14.717 -1.53%
2016-04-14 0 26.10 26.05 26.10 25.55 26.50 1,331,500 34,644,475 26.019 14.97 14.94 14.97 14.66 15.20 2,321,330 14.924 0.77%
2016-04-13 0 25.90 25.85 25.90 25.00 26.20 1,795,000 46,089,900 25.677 14.86 14.83 14.86 14.34 15.03 3,129,394 14.728 4.44%
2016-04-12 0 24.80 24.70 24.80 24.50 25.35 955,000 23,673,825 24.789 14.23 14.17 14.23 14.05 14.54 1,664,942 14.219 -0.80%
2016-04-11 0 25.00 24.95 25.10 22.85 25.60 2,618,500 65,012,625 24.828 14.34 14.31 14.40 13.11 14.68 4,565,080 14.241 8.46%
2016-04-08 0 23.05 23.05 23.10 22.25 23.15 825,000 18,803,350 22.792 13.22 13.22 13.25 12.76 13.28 1,438,301 13.073 0.44%
2016-04-07 0 22.95 22.90 22.95 21.70 23.25 1,583,000 35,798,075 22.614 13.16 13.14 13.16 12.45 13.34 2,759,794 12.971 5.76%
2016-04-06 0 21.70 21.65 21.70 20.80 21.85 349,600 7,539,250 21.565 12.45 12.42 12.45 11.93 12.53 609,491 12.370 0.23%
2016-04-05 0 21.65 21.50 21.65 21.40 22.15 664,000 14,376,975 21.652 12.42 12.33 12.42 12.27 12.71 1,157,614 12.419 -2.04%
2016-04-01 0 22.10 22.10 22.20 21.90 22.55 439,600 9,807,865 22.311 12.68 12.68 12.73 12.56 12.93 766,396 12.797 -1.34%
2016-03-31 0 22.40 22.35 22.50 21.85 22.50 909,500 20,103,600 22.104 12.85 12.82 12.91 12.53 12.91 1,585,618 12.679 1.59%
2016-03-30 0 22.05 22.00 22.10 21.75 22.15 594,000 13,067,700 22.000 12.65 12.62 12.68 12.48 12.71 1,035,577 12.619 1.85%
2016-03-29 0 21.65 21.65 21.70 21.25 22.10 513,500 11,153,325 21.720 12.42 12.42 12.45 12.19 12.68 895,233 12.459 -0.46%
2016-03-24 0 21.75 21.65 21.80 21.70 22.10 555,500 12,123,150 21.824 12.48 12.42 12.50 12.45 12.68 968,456 12.518 -2.25%
2016-03-23 0 22.25 22.20 22.25 21.60 23.00 929,000 20,584,162 22.157 12.76 12.73 12.76 12.39 13.19 1,619,614 12.709 -0.89%
2016-03-22 0 22.45 22.40 22.60 22.05 23.00 663,600 14,896,340 22.448 12.88 12.85 12.96 12.65 13.19 1,156,917 12.876 -0.22%
2016-03-21 0 22.50 22.50 22.55 21.95 22.80 1,488,600 33,433,335 22.460 12.91 12.91 12.93 12.59 13.08 2,595,218 12.883 4.17%
2016-03-18 0 21.60 21.50 21.65 20.00 21.75 2,728,302 57,840,629 21.200 12.39 12.33 12.42 11.47 12.48 4,756,508 12.160 8.11%
2016-03-17 0 19.98 19.98 20.00 19.86 20.65 613,500 12,348,027 20.127 11.46 11.46 11.47 11.39 11.84 1,069,573 11.545 -0.84%
2016-03-16 0 20.15 20.10 20.15 19.94 20.65 243,000 4,891,247 20.129 11.56 11.53 11.56 11.44 11.84 423,645 11.546 -1.23%
2016-03-15 0 20.40 20.35 20.40 20.25 20.85 484,500 9,945,101 20.527 11.70 11.67 11.70 11.62 11.96 844,675 11.774 -0.49%
2016-03-14 0 20.50 20.50 20.55 19.98 20.85 791,900 16,254,360 20.526 11.76 11.76 11.79 11.46 11.96 1,380,594 11.773 2.71%
2016-03-11 0 19.96 19.94 19.96 19.40 20.00 257,500 5,104,310 19.823 11.45 11.44 11.45 11.13 11.47 448,924 11.370 2.36%
2016-03-10 0 19.50 19.52 19.56 19.48 20.05 361,500 7,108,665 19.664 11.19 11.20 11.22 11.17 11.50 630,237 11.279 -1.91%
2016-03-09 0 19.88 19.88 19.90 19.72 20.10 182,000 3,614,630 19.861 11.40 11.40 11.41 11.31 11.53 317,298 11.392 -1.09%
2016-03-08 0 20.10 20.05 20.10 19.72 20.45 317,842 6,347,796 19.972 11.53 11.50 11.53 11.31 11.73 554,124 11.456 -0.99%
2016-03-07 0 20.30 20.25 20.30 20.10 20.65 500,400 10,200,362 20.384 11.64 11.62 11.64 11.53 11.84 872,395 11.692 0.00%
2016-03-04 0 20.30 20.30 20.40 19.96 20.55 627,979 12,726,731 20.266 11.64 11.64 11.70 11.45 11.79 1,094,815 11.625 1.25%
2016-03-03 0 20.05 20.10 20.15 19.98 20.70 469,937 9,479,653 20.172 11.50 11.53 11.56 11.46 11.87 819,286 11.571 -2.20%
2016-03-02 0 20.50 20.35 20.40 19.64 20.50 859,267 17,330,755 20.169 11.76 11.67 11.70 11.27 11.76 1,498,042 11.569 5.67%
2016-03-01 0 19.40 19.38 19.44 19.14 19.46 304,500 5,862,930 19.254 11.13 11.12 11.15 10.98 11.16 530,864 11.044 1.25%
2016-02-29 0 19.16 19.12 19.24 19.12 19.64 242,425 4,676,887 19.292 10.99 10.97 11.04 10.97 11.27 422,643 11.066 -2.44%
2016-02-26 0 19.64 19.56 19.64 19.40 19.98 300,500 5,884,770 19.583 11.27 11.22 11.27 11.13 11.46 523,890 11.233 1.45%
2016-02-25 0 19.36 19.36 19.40 19.20 19.88 610,000 11,892,910 19.497 11.10 11.10 11.13 11.01 11.40 1,063,471 11.183 -2.62%
2016-02-24 0 19.88 19.86 19.88 19.50 20.15 384,000 7,621,975 19.849 11.40 11.39 11.40 11.19 11.56 669,464 11.385 -0.85%
2016-02-23 0 20.05 19.98 20.05 19.96 20.75 873,000 17,560,412 20.115 11.50 11.46 11.50 11.45 11.90 1,521,984 11.538 -1.72%
2016-02-22 0 20.40 20.25 20.40 19.88 20.55 746,000 15,101,175 20.243 11.70 11.62 11.70 11.40 11.79 1,300,573 11.611 2.82%
2016-02-19 0 19.84 19.82 19.86 19.64 20.25 345,000 6,846,480 19.845 11.38 11.37 11.39 11.27 11.62 601,471 11.383 -1.05%
2016-02-18 0 20.05 20.00 20.05 19.80 20.30 766,000 15,349,930 20.039 11.50 11.47 11.50 11.36 11.64 1,335,441 11.494 2.72%
2016-02-17 0 19.52 19.50 19.72 19.50 20.20 351,000 6,927,930 19.738 11.20 11.19 11.31 11.19 11.59 611,932 11.321 -2.30%
2016-02-16 0 19.98 19.86 20.00 19.48 20.25 835,500 16,694,045 19.981 11.46 11.39 11.47 11.17 11.62 1,456,606 11.461 3.95%
2016-02-15 0 19.22 19.18 19.22 18.66 19.28 750,000 14,294,280 19.059 11.02 11.00 11.02 10.70 11.06 1,307,546 10.932 4.23%
2016-02-12 0 18.44 18.40 18.44 18.36 18.88 476,500 8,829,200 18.529 10.58 10.55 10.58 10.53 10.83 830,728 10.628 -2.23%
2016-02-11 0 18.86 18.84 18.88 18.84 19.58 590,395 11,241,287 19.040 10.82 10.81 10.83 10.81 11.23 1,029,292 10.921 -6.17%
2016-02-05 0 20.10 20.05 20.15 19.64 20.65 712,000 14,313,565 20.103 11.53 11.50 11.56 11.27 11.84 1,241,297 11.531 2.24%
2016-02-04 0 19.66 19.54 19.64 19.44 19.78 458,000 8,967,110 19.579 11.28 11.21 11.27 11.15 11.35 798,475 11.230 0.72%
2016-02-03 0 19.52 19.52 19.56 19.18 19.88 665,004 12,999,578 19.548 11.20 11.20 11.22 11.00 11.40 1,159,365 11.213 -3.13%
2016-02-02 0 20.15 20.15 20.25 19.90 21.00 1,306,889 26,744,794 20.465 11.56 11.56 11.62 11.41 12.05 2,278,424 11.738 1.26%
2016-02-01 0 19.90 19.86 19.90 19.28 20.10 770,000 15,207,750 19.750 11.41 11.39 11.41 11.06 11.53 1,342,414 11.329 1.22%
2016-01-29 0 19.66 19.66 19.68 19.02 19.84 895,000 17,482,165 19.533 11.28 11.28 11.29 10.91 11.38 1,560,338 11.204 3.58%
2016-01-28 0 18.98 18.94 19.06 18.90 19.20 656,000 12,501,320 19.057 10.89 10.86 10.93 10.84 11.01 1,143,667 10.931 0.11%
2016-01-27 0 18.96 18.90 18.96 18.80 19.52 830,500 15,818,500 19.047 10.88 10.84 10.88 10.78 11.20 1,447,889 10.925 0.00%
2016-01-26 0 18.96 18.96 18.98 18.30 19.28 1,603,500 30,361,260 18.934 10.88 10.88 10.89 10.50 11.06 2,795,534 10.861 1.94%
2016-01-25 0 18.60 18.58 18.60 18.10 18.98 1,612,000 29,972,760 18.594 10.67 10.66 10.67 10.38 10.89 2,810,353 10.665 2.76%
2016-01-22 0 18.10 18.00 18.14 17.40 18.30 1,543,500 27,583,475 17.871 10.38 10.32 10.40 9.981 10.50 2,690,930 10.251 3.08%
2016-01-21 0 17.56 17.54 17.56 17.50 19.16 1,697,109 30,936,748 18.229 10.07 10.06 10.07 10.04 10.99 2,958,731 10.456 -6.99%
2016-01-20 0 18.88 18.82 18.90 18.80 19.90 1,615,000 30,700,660 19.010 10.83 10.80 10.84 10.78 11.41 2,815,583 10.904 -6.07%
2016-01-19 0 20.10 20.10 20.15 19.06 20.20 1,080,000 21,103,975 19.541 11.53 11.53 11.56 10.93 11.59 1,882,867 11.208 3.40%
2016-01-18 0 19.44 19.40 19.44 19.14 19.98 989,000 19,303,085 19.518 11.15 11.13 11.15 10.98 11.46 1,724,218 11.195 -1.72%
2016-01-15 0 19.78 19.78 19.86 19.72 20.25 1,049,261 20,923,828 19.942 11.35 11.35 11.39 11.31 11.62 1,829,276 11.438 -0.50%
2016-01-14 0 19.88 19.82 19.84 18.60 19.90 1,152,500 22,222,350 19.282 11.40 11.37 11.38 10.67 11.41 2,009,263 11.060 3.11%
2016-01-13 0 19.28 19.28 19.34 19.14 19.98 1,261,500 24,821,340 19.676 11.06 11.06 11.09 10.98 11.46 2,199,293 11.286 -0.72%
2016-01-12 0 19.42 19.40 19.46 19.32 20.00 685,500 13,472,310 19.653 11.14 11.13 11.16 11.08 11.47 1,195,097 11.273 -0.41%
2016-01-11 0 19.50 19.40 19.54 19.20 20.00 1,280,423 25,231,896 19.706 11.19 11.13 11.21 11.01 11.47 2,232,283 11.303 -3.47%
2016-01-08 0 20.20 20.15 20.20 19.10 20.30 1,608,500 31,891,835 19.827 11.59 11.56 11.59 10.96 11.64 2,804,251 11.373 5.10%
2016-01-07 0 19.22 19.26 19.28 19.02 21.20 2,906,191 56,442,603 19.422 11.02 11.05 11.06 10.91 12.16 5,066,639 11.140 -8.48%
2016-01-06 0 21.00 21.00 21.05 19.60 21.45 2,603,832 53,099,782 20.393 12.05 12.05 12.07 11.24 12.30 4,539,508 11.697 3.70%
2016-01-05 0 20.25 20.25 20.30 19.70 20.75 1,744,500 34,915,362 20.015 11.62 11.62 11.64 11.30 11.90 3,041,352 11.480 -0.49%
2016-01-04 0 20.35 20.30 20.35 19.84 21.55 1,322,500 26,963,837 20.389 11.67 11.64 11.67 11.38 12.36 2,305,640 11.695 -5.13%
2015-12-31 0 21.45 21.45 21.55 21.40 22.35 475,500 10,311,925 21.687 12.30 12.30 12.36 12.27 12.82 828,984 12.439 -4.24%
2015-12-30 0 22.40 22.35 22.40 22.20 22.40 342,787 7,645,192 22.303 12.85 12.82 12.85 12.73 12.85 597,613 12.793 0.67%
2015-12-29 0 22.25 22.25 22.30 22.00 22.30 337,500 7,498,050 22.216 12.76 12.76 12.79 12.62 12.79 588,396 12.743 1.14%
2015-12-28 0 22.00 22.00 22.05 21.80 22.65 905,000 20,039,312 22.143 12.62 12.62 12.65 12.50 12.99 1,577,772 12.701 -2.22%
2015-12-24 0 22.50 22.30 22.35 22.20 22.50 342,500 7,649,975 22.336 12.91 12.79 12.82 12.73 12.91 597,113 12.812 1.58%
2015-12-23 0 22.15 22.15 22.25 22.05 22.95 896,500 20,006,500 22.316 12.71 12.71 12.76 12.65 13.16 1,562,954 12.800 -1.34%
2015-12-22 0 22.45 22.35 22.50 21.60 22.60 819,500 18,316,412 22.351 12.88 12.82 12.91 12.39 12.96 1,428,712 12.820 2.98%
2015-12-21 0 21.80 21.65 21.70 21.05 22.65 2,376,167 51,803,019 21.801 12.50 12.42 12.45 12.07 12.99 4,142,598 12.505 -3.96%
2015-12-18 0 22.70 22.70 22.80 22.70 24.50 2,476,002 57,827,747 23.355 13.02 13.02 13.08 13.02 14.05 4,316,649 13.396 -8.10%
2015-12-17 0 24.70 24.70 24.75 24.50 25.20 958,500 23,758,250 24.787 14.17 14.17 14.20 14.05 14.45 1,671,044 14.218 0.61%
2015-12-16 0 24.55 24.50 24.60 24.10 25.00 802,000 19,813,012 24.705 14.08 14.05 14.11 13.82 14.34 1,398,203 14.170 2.08%
2015-12-15 0 24.05 24.00 24.05 23.90 24.90 670,000 16,312,000 24.346 13.79 13.77 13.79 13.71 14.28 1,168,075 13.965 -1.03%
2015-12-14 0 24.30 24.25 24.30 22.65 24.30 898,300 21,164,370 23.561 13.94 13.91 13.94 12.99 13.94 1,566,092 13.514 2.32%
2015-12-11 0 23.75 23.70 23.75 23.65 25.25 939,300 22,606,345 24.067 13.62 13.59 13.62 13.57 14.48 1,637,571 13.805 -4.43%
2015-12-10 0 24.85 24.80 24.90 24.60 25.70 927,000 23,253,737 25.085 14.25 14.23 14.28 14.11 14.74 1,616,127 14.389 0.00%
2015-12-09 0 24.85 24.85 24.95 24.80 25.70 1,029,500 25,771,000 25.033 14.25 14.25 14.31 14.23 14.74 1,794,825 14.359 -3.31%
2015-12-08 0 25.70 25.60 25.70 25.30 26.50 1,248,382 32,071,677 25.691 14.74 14.68 14.74 14.51 15.20 2,176,423 14.736 -3.02%
2015-12-07 0 26.50 26.45 26.50 26.35 26.85 519,261 13,857,332 26.687 15.20 15.17 15.20 15.11 15.40 905,277 15.307 0.57%
2015-12-04 0 26.35 26.35 26.40 26.10 26.90 464,690 12,287,510 26.442 15.11 15.11 15.14 14.97 15.43 810,138 15.167 -2.04%
2015-12-03 0 26.90 26.90 27.00 26.65 27.45 655,500 17,760,400 27.094 15.43 15.43 15.49 15.29 15.75 1,142,795 15.541 0.19%
2015-12-02 0 26.85 26.70 26.85 26.00 26.95 1,010,000 26,869,575 26.604 15.40 15.31 15.40 14.91 15.46 1,760,829 15.260 2.68%
2015-12-01 0 26.15 26.10 26.15 25.90 27.10 1,533,500 40,558,388 26.448 15.00 14.97 15.00 14.86 15.54 2,673,496 15.171 -0.95%
2015-11-30 0 26.40 26.35 26.45 25.60 26.85 1,200,500 31,700,175 26.406 15.14 15.11 15.17 14.68 15.40 2,092,946 15.146 0.96%
2015-11-27 0 26.15 26.05 26.20 25.95 27.25 1,615,500 42,429,250 26.264 15.00 14.94 15.03 14.88 15.63 2,816,455 15.065 -3.15%
2015-11-26 0 27.00 27.00 27.05 26.60 28.10 1,221,000 33,258,550 27.239 15.49 15.49 15.52 15.26 16.12 2,128,685 15.624 -2.70%
2015-11-25 0 27.75 27.70 27.75 27.50 28.40 1,206,500 33,570,550 27.825 15.92 15.89 15.92 15.77 16.29 2,103,406 15.960 -1.25%
2015-11-24 0 28.10 27.90 28.10 27.30 28.70 2,065,500 57,898,537 28.031 16.12 16.00 16.12 15.66 16.46 3,600,982 16.079 1.63%
2015-11-23 0 27.65 27.60 27.65 26.10 28.25 4,024,500 111,225,650 27.637 15.86 15.83 15.86 14.97 16.20 7,016,293 15.852 3.75%
2015-11-20 0 26.65 26.65 26.70 25.40 27.00 2,064,000 54,874,425 26.586 15.29 15.29 15.31 14.57 15.49 3,598,367 15.250 3.50%
2015-11-19 0 25.75 25.70 25.75 25.00 26.50 1,772,500 45,382,087 25.603 14.77 14.74 14.77 14.34 15.20 3,090,168 14.686 0.19%
2015-11-18 0 25.70 25.60 25.75 25.45 26.50 1,152,500 29,806,650 25.863 14.74 14.68 14.77 14.60 15.20 2,009,263 14.835 -0.96%
2015-11-17 0 25.95 25.85 25.90 25.50 27.10 2,127,500 56,207,900 26.420 14.88 14.83 14.86 14.63 15.54 3,709,073 15.154 -1.14%
2015-11-16 0 26.25 26.20 26.25 26.00 27.00 2,421,500 63,837,975 26.363 15.06 15.03 15.06 14.91 15.49 4,221,631 15.122 -2.78%
2015-11-13 0 27.00 26.95 27.00 26.10 28.50 3,726,000 102,015,712 27.379 15.49 15.46 15.49 14.97 16.35 6,495,890 15.705 0.19%
2015-11-12 0 26.95 26.80 26.90 25.65 28.30 5,217,500 142,704,225 27.351 15.46 15.37 15.43 14.71 16.23 9,096,163 15.688 5.07%
2015-11-11 0 25.65 25.60 25.65 25.15 25.90 846,000 21,642,975 25.583 14.71 14.68 14.71 14.43 14.86 1,474,912 14.674 0.59%
2015-11-10 0 25.50 25.35 25.50 25.15 26.30 1,894,000 48,480,225 25.597 14.63 14.54 14.63 14.43 15.09 3,301,990 14.682 -2.86%
2015-11-09 0 26.25 26.20 26.25 25.55 27.65 3,484,000 92,992,950 26.691 15.06 15.03 15.06 14.66 15.86 6,073,988 15.310 1.35%
2015-11-06 0 25.90 25.85 25.90 24.80 26.35 2,156,500 55,479,450 25.727 14.86 14.83 14.86 14.23 15.11 3,759,631 14.757 1.77%
2015-11-05 0 25.45 25.40 25.45 24.90 26.60 2,858,199 72,783,762 25.465 14.60 14.57 14.60 14.28 15.26 4,982,970 14.607 -2.12%
2015-11-04 0 26.00 25.95 26.00 21.40 26.70 12,342,075 304,125,942 24.641 14.91 14.88 14.91 12.27 15.31 21,517,111 14.134 21.50%
2015-11-03 0 21.40 21.35 21.40 21.05 21.75 1,049,500 22,489,050 21.428 12.27 12.25 12.27 12.07 12.48 1,829,693 12.291 1.42%
2015-11-02 0 21.10 21.10 21.20 20.90 21.55 652,500 13,787,475 21.130 12.10 12.10 12.16 11.99 12.36 1,137,565 12.120 -1.86%
2015-10-30 0 21.50 21.40 21.50 21.35 21.90 482,000 10,388,112 21.552 12.33 12.27 12.33 12.25 12.56 840,316 12.362 -0.92%
2015-10-29 0 21.70 21.65 21.70 21.50 21.95 686,500 14,927,075 21.744 12.45 12.42 12.45 12.33 12.59 1,196,841 12.472 1.64%
2015-10-28 0 21.35 21.25 21.35 21.25 22.05 630,500 13,579,925 21.538 12.25 12.19 12.25 12.19 12.65 1,099,211 12.354 -2.95%
2015-10-27 0 22.00 21.95 22.00 21.30 22.30 1,628,500 35,540,000 21.824 12.62 12.59 12.62 12.22 12.79 2,839,119 12.518 -1.35%
2015-10-26 0 22.30 22.30 22.35 20.60 22.35 3,920,000 84,702,162 21.608 12.79 12.79 12.82 11.82 12.82 6,834,108 12.394 7.73%
2015-10-23 0 20.70 20.65 20.70 20.45 21.00 531,000 10,954,325 20.630 11.87 11.84 11.87 11.73 12.05 925,743 11.833 1.47%
2015-10-22 0 20.40 20.35 20.40 20.00 20.45 474,700 9,615,500 20.256 11.70 11.67 11.70 11.47 11.73 827,590 11.619 -0.73%
2015-10-20 0 20.55 20.55 20.70 20.20 20.70 1,016,600 20,783,710 20.444 11.79 11.79 11.87 11.59 11.87 1,772,335 11.727 -0.96%
2015-10-19 0 20.75 20.75 20.80 20.35 21.30 904,000 18,694,087 20.679 11.90 11.90 11.93 11.67 12.22 1,576,029 11.862 -1.89%
2015-10-16 0 21.15 21.10 21.15 20.50 21.70 3,195,500 67,711,175 21.190 12.13 12.10 12.13 11.76 12.45 5,571,019 12.154 3.68%
2015-10-15 0 20.40 20.30 20.45 20.10 20.70 1,508,000 30,671,850 20.339 11.70 11.64 11.73 11.53 11.87 2,629,040 11.667 0.49%
2015-10-14 0 20.30 20.35 20.40 20.10 20.95 1,290,000 26,428,925 20.488 11.64 11.67 11.70 11.53 12.02 2,248,979 11.752 -2.64%
2015-10-13 0 20.85 20.80 20.90 20.60 21.30 1,192,302 24,843,644 20.837 11.96 11.93 11.99 11.82 12.22 2,078,653 11.952 -1.18%
2015-10-12 0 21.10 21.05 21.10 20.65 21.65 2,448,000 51,900,525 21.201 12.10 12.07 12.10 11.84 12.42 4,267,831 12.161 1.93%
2015-10-09 0 20.70 20.70 20.80 20.55 21.55 1,157,000 24,360,025 21.055 11.87 11.87 11.93 11.79 12.36 2,017,108 12.077 -1.19%
2015-10-08 0 20.95 20.90 21.00 20.70 21.75 1,670,600 35,250,940 21.101 12.02 11.99 12.05 11.87 12.48 2,912,516 12.103 -3.90%
2015-10-07 0 21.80 21.85 21.90 19.70 21.85 2,536,500 52,687,075 20.772 12.50 12.53 12.56 11.30 12.53 4,422,121 11.914 9.33%
2015-10-06 0 19.94 19.96 20.00 19.88 21.20 869,500 17,582,150 20.221 11.44 11.45 11.47 11.40 12.16 1,515,882 11.599 -3.90%
2015-10-05 0 20.75 20.60 20.75 20.25 21.35 1,062,000 22,039,800 20.753 11.90 11.82 11.90 11.62 12.25 1,851,485 11.904 1.22%
2015-10-02 0 20.50 20.50 20.55 19.54 20.65 1,547,500 31,090,110 20.091 11.76 11.76 11.79 11.21 11.84 2,697,904 11.524 5.67%
2015-09-30 0 19.40 19.38 19.40 19.24 19.98 1,027,500 20,023,050 19.487 11.13 11.12 11.13 11.04 11.46 1,791,338 11.178 -1.22%
2015-09-29 0 19.64 19.64 19.70 19.04 20.35 907,500 17,757,120 19.567 11.27 11.27 11.30 10.92 11.67 1,582,131 11.224 -1.01%
2015-09-25 0 19.84 19.82 19.90 19.62 20.85 1,153,500 23,130,773 20.053 11.38 11.37 11.41 11.25 11.96 2,011,006 11.502 -4.84%
2015-09-24 0 20.85 20.80 20.85 20.70 21.60 1,322,500 27,796,587 21.018 11.96 11.93 11.96 11.87 12.39 2,305,640 12.056 -0.95%
2015-09-23 0 21.05 21.05 21.10 19.50 21.10 2,389,500 48,442,732 20.273 12.07 12.07 12.10 11.19 12.10 4,165,842 11.629 2.43%
2015-09-22 0 20.55 20.55 20.60 19.94 21.35 3,235,000 67,284,897 20.799 11.79 11.79 11.82 11.44 12.25 5,639,883 11.930 3.27%
2015-09-21 0 19.90 19.96 19.98 18.40 20.00 2,706,096 52,761,657 19.497 11.41 11.45 11.46 10.55 11.47 4,717,794 11.184 4.74%
2015-09-18 0 19.00 18.94 19.00 17.38 19.28 2,950,651 54,883,399 18.600 10.90 10.86 10.90 9.969 11.06 5,144,150 10.669 9.32%
2015-09-17 0 17.38 17.24 17.48 17.20 18.00 763,500 13,483,550 17.660 9.969 9.889 10.03 9.866 10.32 1,331,082 10.130 -1.47%
2015-09-16 0 17.64 17.62 17.64 16.92 17.70 919,000 15,922,960 17.326 10.12 10.11 10.12 9.705 10.15 1,602,180 9.9383 3.64%
2015-09-15 0 17.02 17.00 17.20 16.78 17.40 568,500 9,670,570 17.011 9.763 9.751 9.866 9.625 9.981 991,120 9.7572 0.59%
2015-09-14 0 16.92 16.94 17.10 16.82 17.92 680,000 11,645,660 17.126 9.705 9.717 9.808 9.648 10.28 1,185,509 9.8233 -5.37%
2015-09-11 0 17.88 17.86 17.88 17.56 18.02 564,500 10,078,250 17.853 10.26 10.24 10.26 10.07 10.34 984,146 10.241 1.82%
2015-09-10 0 17.66 17.60 17.72 17.44 17.88 585,500 10,362,840 17.699 10.07 10.04 10.11 9.947 10.20 1,026,571 10.095 -2.75%
2015-09-09 0 18.16 18.02 18.16 17.52 18.32 1,763,500 31,687,430 17.969 10.36 10.28 10.36 9.992 10.45 3,091,985 10.248 2.02%
2015-09-08 0 17.80 17.68 17.80 16.90 17.88 1,137,500 19,768,140 17.379 10.15 10.08 10.15 9.639 10.20 1,994,405 9.9118 5.83%
2015-09-07 0 16.82 16.78 16.88 16.46 17.40 701,518 11,921,772 16.994 9.593 9.570 9.627 9.388 9.924 1,229,988 9.6926 0.24%
2015-09-04 0 16.78 16.82 16.86 16.32 18.00 754,874 12,872,255 17.052 9.570 9.593 9.616 9.308 10.27 1,323,538 9.7256 -5.84%
2015-09-02 0 17.82 17.80 17.82 17.38 18.48 3,912,500 70,465,230 18.010 10.16 10.15 10.16 9.913 10.54 6,859,877 10.272 -4.19%
2015-09-01 0 18.60 18.60 18.64 17.14 18.66 2,652,500 48,372,982 18.237 10.61 10.61 10.63 9.776 10.64 4,650,690 10.401 0.54%
2015-08-31 0 18.50 18.50 18.54 17.00 18.60 1,464,720 26,324,836 17.973 10.55 10.55 10.57 9.696 10.61 2,568,127 10.251 5.11%
2015-08-28 0 17.60 17.58 17.60 17.36 18.40 1,810,500 32,037,590 17.695 10.04 10.03 10.04 9.901 10.49 3,174,392 10.093 1.50%
2015-08-27 0 17.34 17.30 17.36 16.02 17.38 2,243,482 37,478,793 16.706 9.890 9.867 9.901 9.137 9.913 3,933,549 9.5280 9.75%
2015-08-26 0 15.80 15.70 15.80 14.90 16.68 1,922,500 30,380,760 15.803 9.011 8.954 9.011 8.498 9.513 3,370,764 9.0130 -1.25%
2015-08-25 0 16.00 15.94 16.00 14.98 17.36 3,350,000 53,108,260 15.853 9.126 9.091 9.126 8.544 9.901 5,873,633 9.0418 2.83%
2015-08-24 0 15.56 15.50 15.56 15.44 16.66 2,588,937 41,213,543 15.919 8.875 8.840 8.875 8.806 9.502 4,539,243 9.0794 -10.37%
2015-08-21 0 17.36 17.32 17.36 15.70 17.42 1,634,000 27,364,960 16.747 9.901 9.878 9.901 8.954 9.935 2,864,930 9.5517 2.60%
2015-08-20 0 16.92 16.92 16.98 16.90 18.48 2,578,650 44,940,566 17.428 9.650 9.650 9.684 9.639 10.54 4,521,207 9.9399 -9.13%
2015-08-19 0 18.62 18.62 18.66 18.00 19.50 1,271,500 23,693,680 18.634 10.62 10.62 10.64 10.27 11.12 2,229,350 10.628 -2.92%
2015-08-18 0 19.18 19.22 19.30 19.02 20.60 726,000 14,273,685 19.661 10.94 10.96 11.01 10.85 11.75 1,272,913 11.213 -5.52%
2015-08-17 0 20.30 20.30 20.40 20.10 20.60 332,000 6,738,850 20.298 11.58 11.58 11.64 11.46 11.75 582,103 11.577 -1.46%
2015-08-14 0 20.60 20.55 20.80 20.35 20.80 528,500 10,869,475 20.567 11.75 11.72 11.86 11.61 11.86 926,631 11.730 -0.24%
2015-08-13 0 20.65 20.55 20.75 20.20 20.95 715,000 14,644,712 20.482 11.78 11.72 11.83 11.52 11.95 1,253,626 11.682 0.98%
2015-08-12 0 20.45 20.40 20.50 19.66 21.20 794,500 16,259,110 20.465 11.66 11.64 11.69 11.21 12.09 1,393,015 11.672 -2.15%
2015-08-11 0 20.90 20.95 21.00 20.60 22.60 1,774,000 38,549,000 21.730 11.92 11.95 11.98 11.75 12.89 3,110,395 12.394 -2.56%
2015-08-10 0 21.45 21.40 21.45 20.05 21.65 1,671,000 35,440,550 21.209 12.23 12.21 12.23 11.44 12.35 2,929,803 12.097 5.41%
2015-08-07 0 20.35 20.30 20.35 20.00 20.80 776,500 15,869,750 20.438 11.61 11.58 11.61 11.41 11.86 1,361,455 11.656 1.75%
2015-08-06 0 20.00 20.00 20.20 19.90 20.70 612,625 12,319,620 20.110 11.41 11.41 11.52 11.35 11.81 1,074,130 11.469 -1.96%
2015-08-05 0 20.40 20.40 20.45 20.30 21.05 974,500 20,009,075 20.533 11.64 11.64 11.66 11.58 12.01 1,708,613 11.711 -1.21%
2015-08-04 0 20.65 20.65 20.70 20.10 21.25 851,500 17,760,125 20.858 11.78 11.78 11.81 11.46 12.12 1,492,955 11.896 0.73%
2015-08-03 0 20.50 20.50 20.55 20.40 21.40 978,000 20,221,437 20.676 11.69 11.69 11.72 11.64 12.21 1,714,750 11.793 -6.39%
2015-07-31 0 21.90 21.75 21.95 20.70 22.00 1,676,500 35,713,875 21.303 12.49 12.41 12.52 11.81 12.55 2,939,446 12.150 1.62%
2015-07-30 0 21.55 21.20 21.65 20.30 22.00 1,893,500 40,209,625 21.236 12.29 12.09 12.35 11.58 12.55 3,319,917 12.112 0.47%
2015-07-29 0 21.45 21.45 21.50 21.00 22.30 1,181,000 25,451,075 21.550 12.23 12.23 12.26 11.98 12.72 2,070,675 12.291 0.47%
2015-07-28 0 21.35 21.20 21.25 19.60 22.35 3,151,500 67,117,265 21.297 12.18 12.09 12.12 11.18 12.75 5,525,598 12.147 3.14%
2015-07-27 0 20.70 20.50 20.70 19.98 23.50 3,425,250 72,867,065 21.274 11.81 11.69 11.81 11.40 13.40 6,005,570 12.133 -12.66%
2015-07-24 0 23.70 23.65 23.70 23.55 24.40 1,112,000 26,488,850 23.821 13.52 13.49 13.52 13.43 13.92 1,949,695 13.586 -2.87%
2015-07-23 0 24.40 24.30 24.40 24.00 24.55 720,500 17,568,150 24.383 13.92 13.86 13.92 13.69 14.00 1,263,269 13.907 0.83%
2015-07-22 0 24.20 24.15 24.20 24.05 24.90 1,365,000 33,257,150 24.364 13.80 13.77 13.80 13.72 14.20 2,393,286 13.896 -3.78%
2015-07-21 0 25.15 25.10 25.15 24.50 25.65 1,282,000 32,269,712 25.171 14.34 14.32 14.34 13.97 14.63 2,247,760 14.356 0.20%
2015-07-20 0 25.10 25.00 25.10 24.55 26.20 1,910,500 48,400,000 25.334 14.32 14.26 14.32 14.00 14.94 3,349,724 14.449 0.40%
2015-07-17 0 25.00 25.00 25.20 23.80 25.40 2,403,300 59,726,300 24.852 14.26 14.26 14.37 13.57 14.49 4,213,762 14.174 4.17%
2015-07-16 0 24.00 23.95 24.00 22.15 24.90 1,835,000 44,092,400 24.029 13.69 13.66 13.69 12.63 14.20 3,217,348 13.705 3.00%
2015-07-15 0 23.30 23.35 23.40 22.65 25.10 2,280,500 53,665,412 23.532 13.29 13.32 13.35 12.92 14.32 3,998,453 13.422 -6.61%
2015-07-14 0 24.95 24.70 24.95 24.30 25.85 2,701,220 67,526,179 24.998 14.23 14.09 14.23 13.86 14.74 4,736,112 14.258 0.20%
2015-07-13 0 24.90 24.90 25.00 22.50 25.55 4,889,870 119,844,325 24.509 14.20 14.20 14.26 12.83 14.57 8,573,522 13.978 7.56%
2015-07-10 0 23.15 23.15 23.20 22.85 27.50 7,393,699 184,135,945 24.904 13.20 13.20 13.23 13.03 15.68 12,963,544 14.204 -2.11%
2015-07-09 0 23.65 23.75 23.85 17.60 24.00 10,698,500 227,544,827 21.269 13.49 13.55 13.60 10.04 13.69 18,757,928 12.131 32.87%
2015-07-08 0 17.80 17.80 17.82 12.80 19.66 9,971,500 164,327,405 16.480 10.15 10.15 10.16 7.300 11.21 17,483,262 9.3991 1.37%
2015-07-07 0 17.56 17.50 17.52 17.50 21.45 6,165,000 115,905,045 18.801 10.02 9.981 9.992 9.981 12.23 10,809,237 10.723 -16.97%
2015-07-06 0 21.15 21.10 21.25 18.08 26.55 10,685,000 225,447,660 21.100 12.06 12.03 12.12 10.31 15.14 18,734,258 12.034 -13.85%
2015-07-03 0 24.55 24.50 24.65 23.25 27.75 8,053,500 197,744,712 24.554 14.00 13.97 14.06 13.26 15.83 14,120,388 14.004 -9.07%
2015-07-02 0 27.00 26.95 27.00 26.95 30.45 4,586,500 127,678,691 27.838 15.40 15.37 15.40 15.37 17.37 8,041,617 15.877 -8.94%
2015-06-30 0 29.65 29.50 29.55 27.10 31.00 5,311,580 154,068,235 29.006 16.91 16.83 16.85 15.46 17.68 9,312,916 16.544 6.85%
2015-06-29 0 27.75 27.75 27.95 27.10 32.00 6,683,200 192,627,605 28.823 15.83 15.83 15.94 15.46 18.25 11,717,809 16.439 -14.09%
2015-06-26 0 32.30 32.20 32.30 31.30 33.50 2,979,950 96,266,732 32.305 18.42 18.37 18.42 17.85 19.11 5,224,815 18.425 -4.86%
2015-06-25 0 33.95 33.90 34.00 33.40 34.90 915,000 31,105,325 33.995 19.36 19.33 19.39 19.05 19.91 1,604,291 19.389 -1.45%
2015-06-24 0 34.45 34.40 34.50 34.30 35.05 1,182,500 40,821,512 34.521 19.65 19.62 19.68 19.56 19.99 2,073,305 19.689 -1.57%
2015-06-23 0 35.00 34.95 35.00 34.50 35.70 1,246,800 43,555,065 34.934 19.96 19.93 19.96 19.68 20.36 2,186,043 19.924 0.57%
2015-06-22 0 34.80 34.75 34.80 34.30 36.15 1,453,567 50,407,760 34.679 19.85 19.82 19.85 19.56 20.62 2,548,573 19.779 -3.20%
2015-06-19 0 35.95 35.90 36.15 35.25 37.75 2,827,809 102,275,573 36.168 20.50 20.48 20.62 20.10 21.53 4,958,063 20.628 -2.18%
2015-06-18 0 36.75 36.75 36.80 34.50 38.60 4,002,000 149,008,261 37.233 20.96 20.96 20.99 19.68 22.02 7,016,799 21.236 7.77%
2015-06-17 0 34.10 34.10 34.30 33.40 35.90 2,538,750 87,583,812 34.499 19.45 19.45 19.56 19.05 20.48 4,451,249 19.676 1.49%
2015-06-16 0 33.60 33.50 33.60 33.00 34.75 1,099,700 36,996,150 33.642 19.16 19.11 19.16 18.82 19.82 1,928,129 19.188 -2.89%
2015-06-15 0 34.60 34.40 34.70 33.50 35.15 1,437,000 49,464,487 34.422 19.73 19.62 19.79 19.11 20.05 2,519,525 19.632 -1.70%
2015-06-12 0 35.20 35.30 35.35 31.55 36.10 4,349,000 147,823,337 33.990 20.08 20.13 20.16 17.99 20.59 7,625,202 19.386 6.83%
2015-06-11 0 32.95 32.80 32.90 32.75 35.25 1,909,937 63,643,371 33.322 18.79 18.71 18.76 18.68 20.10 3,348,737 19.005 -3.09%
2015-06-10 0 34.00 33.95 34.00 31.65 35.05 3,811,825 128,655,155 33.752 19.39 19.36 19.39 18.05 19.99 6,683,361 19.250 7.42%
2015-06-09 0 31.65 31.65 31.75 30.40 33.55 2,616,200 82,627,555 31.583 18.05 18.05 18.11 17.34 19.14 4,587,044 18.013 -6.22%
2015-06-08 0 33.75 33.70 33.80 32.70 35.60 2,215,275 74,089,843 33.445 19.25 19.22 19.28 18.65 20.30 3,884,093 19.075 -2.03%
2015-06-05 0 34.45 34.40 34.45 32.15 34.50 2,685,500 90,846,112 33.828 19.65 19.62 19.65 18.34 19.68 4,708,549 19.294 0.73%
2015-06-04 0 34.20 34.05 34.40 33.90 36.35 4,706,175 164,021,717 34.852 19.51 19.42 19.62 19.33 20.73 8,251,446 19.878 -5.91%
2015-06-03 0 36.35 36.35 36.45 36.00 37.25 1,698,978 62,350,999 36.699 20.73 20.73 20.79 20.53 21.25 2,978,857 20.931 -0.68%
2015-06-02 0 36.60 36.55 36.60 36.15 38.35 2,124,000 78,191,900 36.814 20.87 20.85 20.87 20.62 21.87 3,724,058 20.996 -2.14%
2015-06-01 0 37.40 37.35 37.50 37.20 38.90 2,104,500 79,288,825 37.676 21.33 21.30 21.39 21.22 22.19 3,689,869 21.488 -3.73%
2015-05-29 0 38.85 38.75 39.00 36.95 39.35 2,582,100 99,679,980 38.604 22.16 22.10 22.24 21.07 22.44 4,527,256 22.018 3.46%
2015-05-28 0 37.55 37.30 37.70 35.90 39.15 2,744,025 103,266,835 37.633 21.42 21.27 21.50 20.48 22.33 4,811,163 21.464 -2.21%
2015-05-27 0 38.40 38.40 38.65 37.05 39.50 1,812,980 69,731,515 38.462 21.90 21.90 22.04 21.13 22.53 3,178,740 21.937 -1.03%
2015-05-26 0 39.00 38.95 39.00 37.25 39.90 4,135,600 160,522,375 38.815 22.13 22.10 22.13 21.14 22.64 7,288,420 22.024 5.69%
2015-05-22 0 36.90 36.90 37.05 35.75 38.00 2,578,500 94,557,600 36.672 20.94 20.94 21.02 20.29 21.56 4,544,248 20.808 1.23%
2015-05-21 0 36.45 36.45 36.60 36.00 38.20 2,615,500 96,114,575 36.748 20.68 20.68 20.77 20.43 21.68 4,609,455 20.852 -4.58%
2015-05-20 0 38.20 38.00 38.20 36.45 40.80 3,925,500 151,074,662 38.486 21.68 21.56 21.68 20.68 23.15 6,918,148 21.837 -4.26%
2015-05-19 0 39.90 39.90 39.95 37.90 41.20 3,939,671 156,979,329 39.846 22.64 22.64 22.67 21.51 23.38 6,943,122 22.609 5.28%
2015-05-18 0 37.90 37.95 38.00 36.30 40.95 3,793,375 147,464,587 38.874 21.51 21.53 21.56 20.60 23.24 6,685,296 22.058 0.40%
2015-05-15 0 37.75 37.60 38.00 36.10 39.70 4,529,295 170,569,550 37.659 21.42 21.34 21.56 20.48 22.53 7,982,252 21.369 5.01%
2015-05-14 0 35.95 35.90 35.95 34.00 42.05 14,939,049 569,961,912 38.153 20.40 20.37 20.40 19.29 23.86 26,327,996 21.649 5.89%
2015-05-13 0 33.95 33.90 34.00 28.00 36.40 13,542,425 442,765,365 32.695 19.26 19.24 19.29 15.89 20.65 23,866,640 18.552 20.82%
2015-05-12 0 28.10 28.00 28.10 27.50 28.60 2,899,500 81,424,200 28.082 15.94 15.89 15.94 15.60 16.23 5,109,965 15.934 1.26%
2015-05-11 0 27.75 27.60 27.80 25.20 29.95 15,812,348 442,974,377 28.015 15.75 15.66 15.77 14.30 16.99 27,867,064 15.896 11.00%
2015-05-08 0 25.00 25.00 25.10 22.90 25.10 3,376,500 82,076,225 24.308 14.19 14.19 14.24 12.99 14.24 5,950,612 13.793 10.13%
2015-05-07 0 22.70 22.70 22.75 21.40 22.90 3,482,500 78,177,537 22.449 12.88 12.88 12.91 12.14 12.99 6,137,422 12.738 -0.44%
2015-05-06 0 22.80 22.70 22.80 22.45 23.70 1,498,000 34,545,325 23.061 12.94 12.88 12.94 12.74 13.45 2,640,017 13.085 -4.00%
2015-05-05 0 23.75 23.65 23.75 22.65 24.00 2,373,958 55,519,904 23.387 13.48 13.42 13.48 12.85 13.62 4,183,771 13.270 -0.21%
2015-05-04 0 23.80 23.80 23.85 23.30 24.55 1,850,000 44,026,450 23.798 13.50 13.50 13.53 13.22 13.93 3,260,368 13.504 -0.63%
2015-04-30 0 23.95 23.90 24.00 23.50 25.00 2,707,000 64,582,750 23.858 13.59 13.56 13.62 13.33 14.19 4,770,711 13.537 -3.62%
2015-04-29 0 24.85 24.85 24.90 23.65 24.85 1,476,368 35,564,141 24.089 14.10 14.10 14.13 13.42 14.10 2,601,893 13.669 2.69%
2015-04-28 0 24.20 24.20 24.25 23.85 25.40 862,395 21,170,905 24.549 13.73 13.73 13.76 13.53 14.41 1,519,851 13.930 -1.02%
2015-04-27 0 24.45 24.45 24.50 23.00 25.45 1,692,000 41,883,700 24.754 13.87 13.87 13.90 13.05 14.44 2,981,915 14.046 -2.20%
2015-04-24 0 25.00 24.85 25.00 24.75 25.75 1,015,000 25,426,725 25.051 14.19 14.10 14.19 14.04 14.61 1,788,796 14.214 -2.15%
2015-04-23 0 25.55 25.50 25.55 24.70 26.50 2,761,500 70,149,525 25.403 14.50 14.47 14.50 14.02 15.04 4,866,760 14.414 -0.20%
2015-04-22 0 25.60 25.55 25.60 24.50 26.05 4,790,375 121,557,368 25.375 14.53 14.50 14.53 13.90 14.78 8,442,370 14.398 3.64%
2015-04-21 0 24.70 24.70 24.75 22.70 24.80 4,311,500 102,750,681 23.832 14.02 14.02 14.04 12.88 14.07 7,598,419 13.523 8.81%
2015-04-20 0 22.70 22.70 22.80 22.00 24.00 4,318,350 98,912,447 22.905 12.88 12.88 12.94 12.48 13.62 7,610,491 12.997 2.25%
2015-04-17 0 22.20 22.30 22.45 22.10 24.25 3,542,000 82,446,005 23.277 12.60 12.65 12.74 12.54 13.76 6,242,282 13.208 -6.53%
2015-04-16 0 23.75 23.70 23.80 23.55 24.75 3,149,395 76,291,528 24.224 13.48 13.45 13.50 13.36 14.04 5,550,371 13.745 0.42%
2015-04-15 0 23.65 23.65 23.80 23.50 25.95 4,230,316 102,666,507 24.269 13.42 13.42 13.50 13.33 14.72 7,455,344 13.771 -5.21%
2015-04-14 0 24.95 24.80 24.95 22.70 26.00 7,980,450 195,782,508 24.533 14.16 14.07 14.16 12.88 14.75 14,064,433 13.920 -4.59%
2015-04-13 0 26.15 26.00 26.30 25.60 28.45 6,337,999 170,587,285 26.915 14.84 14.75 14.92 14.53 16.14 11,169,842 15.272 -2.61%
2015-04-10 0 26.85 26.75 26.85 23.40 26.95 8,642,658 217,097,902 25.119 15.24 15.18 15.24 13.28 15.29 15,231,483 14.253 6.55%
2015-04-09 0 25.20 24.95 25.00 23.40 30.00 10,426,887 272,282,961 26.114 14.30 14.16 14.19 13.28 17.02 18,375,938 14.817 -2.89%
2015-04-08 0 25.95 25.90 25.95 20.80 27.30 13,462,767 341,927,001 25.398 14.72 14.70 14.72 11.80 15.49 23,726,254 14.411 35.16%
2015-04-02 0 19.20 19.20 19.28 18.28 19.32 4,197,825 79,836,636 19.019 10.89 10.89 10.94 10.37 10.96 7,398,083 10.792 5.03%
2015-04-01 0 18.28 18.28 18.40 17.10 18.48 6,943,375 125,499,662 18.075 10.37 10.37 10.44 9.703 10.49 12,236,733 10.256 7.40%
2015-03-31 0 17.02 17.00 17.10 16.78 17.82 3,622,000 62,079,756 17.140 9.658 9.646 9.703 9.521 10.11 6,383,271 9.7254 -2.18%
2015-03-30 0 17.40 17.24 17.36 15.40 17.46 10,979,450 186,090,547 16.949 9.873 9.782 9.850 8.738 9.907 19,349,753 9.6172 15.38%
2015-03-27 0 15.08 15.08 15.10 14.20 15.70 3,562,000 53,367,395 14.982 8.557 8.557 8.568 8.057 8.909 6,277,530 8.5013 -4.68%
2015-03-26 0 15.82 15.70 15.80 15.30 16.40 7,619,900 121,844,906 15.990 8.977 8.909 8.965 8.682 9.306 13,429,014 9.0733 2.73%
2015-03-25 0 15.40 15.38 15.40 14.50 16.10 8,897,437 137,804,458 15.488 8.738 8.727 8.738 8.228 9.135 15,680,495 8.7883 7.39%
2015-03-24 0 14.34 14.32 14.34 13.44 14.38 2,728,000 38,535,700 14.126 8.137 8.125 8.137 7.626 8.160 4,807,721 8.0154 7.17%
2015-03-23 0 13.38 13.36 13.40 13.32 13.46 599,368 8,027,516 13.393 7.592 7.581 7.603 7.558 7.637 1,056,303 7.5996 0.45%
2015-03-20 0 13.32 13.26 13.40 13.26 13.50 646,640 8,643,318 13.367 7.558 7.524 7.603 7.524 7.660 1,139,613 7.5844 -0.75%
2015-03-19 0 13.42 13.38 13.42 13.28 13.46 613,132 8,189,160 13.356 7.615 7.592 7.615 7.535 7.637 1,080,560 7.5786 0.15%
2015-03-18 0 13.40 13.34 13.40 13.18 13.46 1,294,000 17,311,905 13.379 7.603 7.569 7.603 7.479 7.637 2,280,495 7.5913 1.21%
2015-03-17 0 13.24 13.24 13.26 13.20 13.26 560,500 7,419,010 13.236 7.513 7.513 7.524 7.490 7.524 987,803 7.5106 0.76%
2015-03-16 0 13.14 13.14 13.18 13.14 13.42 467,500 6,191,950 13.245 7.456 7.456 7.479 7.456 7.615 823,904 7.5154 -1.05%
2015-03-13 0 13.28 13.20 13.28 13.12 13.28 307,500 4,058,850 13.200 7.535 7.490 7.535 7.445 7.535 541,926 7.4897 0.61%
2015-03-12 0 13.20 13.20 13.22 13.16 13.36 373,500 4,956,155 13.270 7.490 7.490 7.501 7.467 7.581 658,242 7.5294 -0.90%
2015-03-11 0 13.32 13.30 13.32 13.24 13.50 766,500 10,254,320 13.378 7.558 7.547 7.558 7.513 7.660 1,350,850 7.5910 -1.33%
2015-03-10 0 13.50 13.50 13.52 13.44 13.70 589,675 7,963,910 13.506 7.660 7.660 7.672 7.626 7.774 1,039,220 7.6634 0.00%
2015-03-09 0 13.50 13.50 13.58 13.12 13.70 933,500 12,614,090 13.513 7.660 7.660 7.706 7.445 7.774 1,645,164 7.6674 1.81%
2015-03-06 0 13.26 13.26 13.28 13.00 13.46 874,250 11,645,230 13.320 7.524 7.524 7.535 7.376 7.637 1,540,744 7.5582 1.38%
2015-03-05 0 13.08 13.08 13.10 13.02 13.18 174,437 2,287,157 13.112 7.422 7.422 7.433 7.388 7.479 307,421 7.4398 0.00%
2015-03-04 0 13.08 13.08 13.12 13.06 13.26 381,000 5,010,050 13.150 7.422 7.422 7.445 7.411 7.524 671,460 7.4614 -0.91%
2015-03-03 0 13.20 13.18 13.28 13.12 13.34 231,432 3,058,631 13.216 7.490 7.479 7.535 7.445 7.569 407,867 7.4991 -1.05%
2015-03-02 0 13.34 13.28 13.38 13.10 13.38 231,500 3,057,670 13.208 7.569 7.535 7.592 7.433 7.592 407,987 7.4945 1.21%
2015-02-27 0 13.18 13.20 13.22 13.12 13.40 724,500 9,579,465 13.222 7.479 7.490 7.501 7.445 7.603 1,276,830 7.5025 -0.90%
2015-02-26 0 13.30 13.30 13.32 13.28 13.44 456,000 6,084,335 13.343 7.547 7.547 7.558 7.535 7.626 803,637 7.5710 -0.89%
2015-02-25 0 13.42 13.42 13.44 13.42 13.60 250,000 3,372,945 13.492 7.615 7.615 7.626 7.615 7.717 440,590 7.6555 -0.45%
2015-02-24 0 13.48 13.46 13.50 13.38 13.60 210,500 2,842,910 13.506 7.649 7.637 7.660 7.592 7.717 370,977 7.6633 0.75%
2015-02-23 0 13.38 13.38 13.48 13.36 13.58 187,500 2,526,865 13.477 7.592 7.592 7.649 7.581 7.706 330,443 7.6469 0.30%
2015-02-18 0 13.34 13.32 13.38 13.28 13.50 68,000 910,640 13.392 7.569 7.558 7.592 7.535 7.660 119,841 7.5988 -0.60%
2015-02-17 0 13.42 13.42 13.48 13.42 13.56 42,000 565,890 13.474 7.615 7.615 7.649 7.615 7.694 74,019 7.6452 -0.15%
2015-02-16 0 13.44 13.42 13.44 13.22 13.48 315,000 4,216,725 13.386 7.626 7.615 7.626 7.501 7.649 555,144 7.5957 0.75%
2015-02-13 0 13.34 13.32 13.34 13.14 13.46 261,500 3,488,630 13.341 7.569 7.558 7.569 7.456 7.637 460,857 7.5699 0.45%
2015-02-12 0 13.28 13.26 13.30 13.24 13.52 351,500 4,703,355 13.381 7.535 7.524 7.547 7.513 7.672 619,470 7.5925 -1.48%
2015-02-11 0 13.48 13.48 13.54 13.44 13.64 179,000 2,415,555 13.495 7.649 7.649 7.683 7.626 7.740 315,463 7.6572 -0.30%
2015-02-10 0 13.52 13.44 13.56 13.44 13.58 227,500 3,066,105 13.477 7.672 7.626 7.694 7.626 7.706 400,937 7.6473 0.60%
2015-02-09 0 13.44 13.44 13.46 13.42 13.58 101,500 1,366,365 13.462 7.626 7.626 7.637 7.615 7.706 178,880 7.6385 -0.15%
2015-02-06 0 13.46 13.46 13.48 13.42 13.68 156,000 2,101,270 13.470 7.637 7.637 7.649 7.615 7.762 274,928 7.6430 -0.74%
2015-02-05 0 13.56 13.52 13.56 13.40 13.74 493,895 6,689,167 13.544 7.694 7.672 7.694 7.603 7.796 870,421 7.6850 0.44%
2015-02-04 0 13.50 13.50 13.52 13.50 13.70 199,000 2,699,370 13.565 7.660 7.660 7.672 7.660 7.774 350,710 7.6969 -1.46%
2015-02-03 0 13.70 13.64 13.72 13.48 13.70 528,000 7,180,535 13.600 7.774 7.740 7.785 7.649 7.774 930,527 7.7166 1.93%
2015-02-02 0 13.44 13.40 13.44 13.40 13.58 170,500 2,289,060 13.426 7.626 7.603 7.626 7.603 7.706 300,483 7.6179 -0.74%
2015-01-30 0 13.54 13.52 13.60 13.50 13.96 256,000 3,467,340 13.544 7.683 7.672 7.717 7.660 7.921 451,164 7.6853 0.00%
2015-01-29 0 13.54 13.52 13.54 13.52 13.90 212,500 2,888,260 13.592 7.683 7.672 7.683 7.672 7.887 374,502 7.7123 -2.31%
2015-01-28 0 13.86 13.84 13.86 13.64 13.96 1,216,000 16,830,670 13.841 7.864 7.853 7.864 7.740 7.921 2,143,031 7.8537 1.02%
2015-01-27 0 13.72 13.66 13.72 13.60 13.90 315,500 4,347,130 13.779 7.785 7.751 7.785 7.717 7.887 556,025 7.8182 -1.29%
2015-01-26 0 13.90 13.86 13.88 13.54 14.00 650,500 9,033,800 13.888 7.887 7.864 7.876 7.683 7.944 1,146,416 7.8800 0.72%
2015-01-23 0 13.80 13.76 13.80 13.50 13.88 913,000 12,527,180 13.721 7.830 7.808 7.830 7.660 7.876 1,609,035 7.7855 0.29%
2015-01-22 0 13.76 13.74 13.76 13.62 13.78 904,000 12,408,570 13.726 7.808 7.796 7.808 7.728 7.819 1,593,174 7.7886 1.03%
2015-01-21 0 13.62 13.56 13.60 13.20 13.64 1,494,000 20,165,385 13.498 7.728 7.694 7.717 7.490 7.740 2,632,967 7.6588 1.79%
2015-01-20 0 13.38 13.38 13.40 12.90 13.42 1,291,500 16,926,725 13.106 7.592 7.592 7.603 7.320 7.615 2,276,089 7.4368 3.40%
2015-01-19 0 12.94 12.92 12.94 12.82 13.34 953,000 12,427,280 13.040 7.342 7.331 7.342 7.274 7.569 1,679,530 7.3993 -2.27%
2015-01-16 0 13.24 13.22 13.26 13.08 13.50 704,750 9,277,675 13.165 7.513 7.501 7.524 7.422 7.660 1,242,024 7.4698 -0.90%
2015-01-15 0 13.36 13.34 13.36 13.30 13.50 352,500 4,704,850 13.347 7.581 7.569 7.581 7.547 7.660 621,232 7.5734 -0.15%
2015-01-14 0 13.38 13.36 13.40 13.34 13.50 436,500 5,840,450 13.380 7.592 7.581 7.603 7.569 7.660 769,271 7.5922 -0.30%
2015-01-13 0 13.42 13.40 13.42 13.40 13.58 298,500 4,009,555 13.432 7.615 7.603 7.615 7.603 7.706 526,065 7.6218 0.30%
2015-01-12 0 13.38 13.36 13.38 13.30 13.90 963,500 12,941,980 13.432 7.592 7.581 7.592 7.547 7.887 1,698,035 7.6217 -3.74%
2015-01-09 0 13.90 13.90 13.92 13.80 14.20 522,500 7,277,420 13.928 7.887 7.887 7.898 7.830 8.057 920,834 7.9031 -0.57%
2015-01-08 0 13.98 13.96 13.98 13.96 14.50 1,196,000 16,955,410 14.177 7.933 7.921 7.933 7.921 8.228 2,107,784 8.0442 -3.72%
2015-01-07 0 14.52 14.50 14.52 13.88 14.78 4,831,400 69,993,478 14.487 8.239 8.228 8.239 7.876 8.386 8,514,670 8.2203 8.20%
2015-01-06 0 13.42 13.40 13.42 13.30 13.54 761,500 10,214,030 13.413 7.615 7.603 7.615 7.547 7.683 1,342,038 7.6108 0.30%
2015-01-05 0 13.38 13.36 13.38 13.28 13.60 871,500 11,673,610 13.395 7.592 7.581 7.592 7.535 7.717 1,535,898 7.6005 -0.89%
2015-01-02 0 13.50 13.42 13.50 13.34 13.76 452,500 6,100,700 13.482 7.660 7.615 7.660 7.569 7.808 797,468 7.6501 -1.17%
2014-12-31 0 13.66 13.62 13.68 13.62 13.70 502,000 6,855,130 13.656 7.751 7.728 7.762 7.728 7.774 884,705 7.7485 0.44%
2014-12-30 0 13.60 13.60 13.62 13.40 13.70 269,500 3,641,730 13.513 7.717 7.717 7.728 7.603 7.774 474,956 7.6675 -0.29%
2014-12-29 0 13.64 13.60 13.66 13.40 13.86 301,100 4,090,510 13.585 7.740 7.717 7.751 7.603 7.864 530,647 7.7085 -0.87%
2014-12-24 0 13.76 13.74 13.76 13.62 13.82 998,500 13,713,490 13.734 7.808 7.796 7.808 7.728 7.842 1,759,717 7.7930 1.03%
2014-12-23 0 13.62 13.56 13.68 13.34 13.68 1,221,400 16,525,860 13.530 7.728 7.694 7.762 7.569 7.762 2,152,548 7.6773 0.59%
2014-12-22 0 13.54 13.42 13.56 13.22 13.60 1,302,800 17,385,738 13.345 7.683 7.615 7.694 7.501 7.717 2,296,004 7.5722 -0.15%
2014-12-19 0 13.56 13.46 13.56 13.46 13.74 1,581,500 21,556,260 13.630 7.694 7.637 7.694 7.637 7.796 2,787,174 7.7341 -0.29%
2014-12-18 0 13.60 13.50 13.70 13.00 13.80 1,771,500 23,958,815 13.525 7.717 7.660 7.774 7.376 7.830 3,122,022 7.6741 -0.58%
2014-12-17 0 13.68 13.66 13.68 13.48 13.70 2,452,000 33,300,680 13.581 7.762 7.751 7.762 7.649 7.774 4,321,309 7.7062 1.48%
2014-12-16 0 13.48 13.48 13.50 13.30 13.52 1,595,368 21,370,190 13.395 7.649 7.649 7.660 7.547 7.672 2,811,614 7.6007 0.75%
2014-12-15 0 13.38 13.36 13.38 13.00 13.40 1,187,900 15,715,836 13.230 7.592 7.581 7.592 7.376 7.603 2,093,509 7.5069 2.29%
2014-12-12 0 13.08 13.08 13.10 13.02 13.28 1,100,500 14,402,790 13.088 7.422 7.422 7.433 7.388 7.535 1,939,478 7.4261 -0.30%
2014-12-11 0 13.12 13.06 13.12 12.36 13.20 2,351,500 30,206,430 12.846 7.445 7.411 7.445 7.013 7.490 4,144,192 7.2889 5.64%
2014-12-10 0 12.42 12.40 12.46 12.20 12.46 1,382,500 17,069,175 12.347 7.047 7.036 7.070 6.923 7.070 2,436,464 7.0057 1.80%
2014-12-09 0 12.20 12.18 12.20 11.90 12.30 1,196,916 14,501,538 12.116 6.923 6.911 6.923 6.752 6.979 2,109,398 6.8747 0.33%
2014-12-08 0 12.16 12.18 12.20 11.86 12.42 2,284,000 27,628,610 12.097 6.900 6.911 6.923 6.730 7.047 4,025,232 6.8639 -2.25%
2014-12-05 0 12.44 12.44 12.46 12.40 12.90 2,082,000 26,208,170 12.588 7.059 7.059 7.070 7.036 7.320 3,669,235 7.1427 -3.57%
2014-12-04 0 12.90 12.84 12.92 11.80 12.94 2,192,500 27,016,910 12.322 7.320 7.286 7.331 6.696 7.342 3,863,976 6.9920 2.71%
2014-12-03 0 12.56 12.50 12.60 12.50 13.06 2,108,842 26,983,969 12.796 7.127 7.093 7.150 7.093 7.411 3,716,541 7.2605 -1.87%
2014-12-02 0 12.80 12.72 12.82 12.70 12.94 1,450,000 18,639,910 12.855 7.263 7.218 7.274 7.206 7.342 2,555,423 7.2943 -0.31%
2014-12-01 0 12.84 12.80 12.84 12.70 13.00 436,500 5,592,630 12.812 7.286 7.263 7.286 7.206 7.376 769,271 7.2700 -1.23%
2014-11-28 0 13.00 13.00 13.02 12.94 13.08 294,000 3,825,710 13.013 7.376 7.376 7.388 7.342 7.422 518,134 7.3836 0.62%
2014-11-27 0 12.92 12.92 12.96 12.90 13.10 528,485 6,867,874 12.995 7.331 7.331 7.354 7.320 7.433 931,381 7.3739 -1.07%
2014-11-26 0 13.06 13.06 13.10 13.04 13.26 315,075 4,142,364 13.147 7.411 7.411 7.433 7.399 7.524 555,276 7.4600 -0.91%
2014-11-25 0 13.18 13.18 13.22 13.16 13.24 380,000 5,012,310 13.190 7.479 7.479 7.501 7.467 7.513 669,697 7.4844 -0.15%
2014-11-24 0 13.20 13.18 13.20 13.00 13.22 492,000 6,463,020 13.136 7.490 7.479 7.490 7.376 7.501 867,082 7.4538 2.48%
2014-11-21 0 12.88 12.86 12.94 12.86 13.00 310,500 4,006,060 12.902 7.308 7.297 7.342 7.297 7.376 547,213 7.3208 0.31%
2014-11-20 0 12.84 12.84 12.88 12.54 12.96 231,479 2,981,909 12.882 7.286 7.286 7.308 7.115 7.354 407,950 7.3095 -0.31%
2014-11-19 0 12.88 12.86 12.88 12.80 13.00 244,500 3,155,730 12.907 7.308 7.297 7.308 7.263 7.376 430,897 7.3236 -0.31%
2014-11-18 0 12.92 12.90 12.94 12.84 13.00 258,437 3,333,609 12.899 7.331 7.320 7.342 7.286 7.376 455,459 7.3192 -0.92%
2014-11-17 0 13.04 13.00 13.10 12.74 13.20 628,000 8,146,715 12.973 7.399 7.376 7.433 7.229 7.490 1,106,763 7.3609 -1.36%
2014-11-14 0 13.22 13.20 13.24 13.00 13.36 644,000 8,424,140 13.081 7.501 7.490 7.513 7.376 7.581 1,134,960 7.4224 -1.05%
2014-11-13 0 13.36 13.32 13.38 13.04 13.38 406,958 5,371,711 13.200 7.581 7.558 7.592 7.399 7.592 717,207 7.4898 1.21%
2014-11-12 0 13.20 13.14 13.20 12.90 13.40 1,106,000 14,501,550 13.112 7.490 7.456 7.490 7.320 7.603 1,949,171 7.4399 -1.49%
2014-11-11 0 13.40 13.38 13.42 13.32 13.52 494,000 6,617,390 13.396 7.603 7.592 7.615 7.558 7.672 870,606 7.6009 -0.89%
2014-11-10 0 13.52 13.48 13.52 13.42 13.62 487,500 6,590,631 13.519 7.672 7.649 7.672 7.615 7.728 859,151 7.6711 0.00%
2014-11-07 0 13.52 13.44 13.52 13.36 13.64 80,930 1,089,800 13.466 7.672 7.626 7.672 7.581 7.740 142,628 7.6409 -0.44%
2014-11-06 0 13.58 13.52 13.58 13.26 13.60 727,500 9,775,300 13.437 7.706 7.672 7.706 7.524 7.717 1,282,118 7.6243 1.19%
2014-11-05 0 13.42 13.38 13.44 13.30 13.68 359,416 4,847,517 13.487 7.615 7.592 7.626 7.547 7.762 633,421 7.6529 -1.76%
2014-11-04 0 13.66 13.66 13.68 13.40 13.74 1,301,000 17,810,715 13.690 7.751 7.751 7.762 7.603 7.796 2,292,832 7.7680 0.29%
2014-11-03 0 13.62 13.56 13.66 13.08 13.64 1,162,000 15,603,210 13.428 7.728 7.694 7.751 7.422 7.740 2,047,863 7.6193 3.03%
2014-10-31 0 13.22 13.20 13.22 12.86 13.24 748,000 9,810,560 13.116 7.501 7.490 7.501 7.297 7.513 1,318,246 7.4421 3.12%
2014-10-30 0 12.82 12.80 12.92 12.80 13.08 703,000 9,059,785 12.887 7.274 7.263 7.331 7.263 7.422 1,238,940 7.3125 -1.99%
2014-10-29 0 13.08 13.06 13.08 12.90 13.30 1,273,500 16,593,325 13.030 7.422 7.411 7.422 7.320 7.547 2,244,367 7.3933 -0.15%
2014-10-28 0 13.10 13.06 13.08 12.88 13.26 977,000 12,682,830 12.981 7.433 7.411 7.422 7.308 7.524 1,721,827 7.3659 -0.30%
2014-10-27 0 13.14 13.12 13.18 13.08 13.36 246,000 3,248,590 13.206 7.456 7.445 7.479 7.422 7.581 433,541 7.4932 -1.65%
2014-10-24 0 13.36 13.32 13.36 13.30 13.52 306,486 4,097,465 13.369 7.581 7.558 7.581 7.547 7.672 540,139 7.5859 -1.18%
2014-10-23 0 13.52 13.46 13.54 13.38 13.66 372,000 5,028,660 13.518 7.672 7.637 7.683 7.592 7.751 655,598 7.6703 0.00%
2014-10-22 0 13.52 13.48 13.54 13.32 13.66 1,436,500 19,436,234 13.530 7.672 7.649 7.683 7.558 7.751 2,531,631 7.6774 1.81%
2014-10-21 0 13.28 13.26 13.28 13.14 13.30 1,146,133 15,211,732 13.272 7.535 7.524 7.535 7.456 7.547 2,019,900 7.5309 1.07%
2014-10-20 0 13.14 13.10 13.14 13.00 13.26 452,500 5,936,000 13.118 7.456 7.433 7.456 7.376 7.524 797,468 7.4436 1.23%
2014-10-17 0 12.98 12.96 12.98 12.70 13.00 736,937 9,486,789 12.873 7.365 7.354 7.365 7.206 7.376 1,298,749 7.3046 2.85%
2014-10-16 0 12.62 12.60 12.70 12.60 13.20 730,000 9,383,840 12.855 7.161 7.150 7.206 7.150 7.490 1,286,523 7.2940 -3.37%
2014-10-15 0 13.06 13.06 13.12 12.70 13.32 812,500 10,606,792 13.055 7.411 7.411 7.445 7.206 7.558 1,431,918 7.4074 -0.61%
2014-10-14 0 13.14 13.08 13.14 12.70 13.18 669,000 8,731,120 13.051 7.456 7.422 7.456 7.206 7.479 1,179,019 7.4054 2.02%
2014-10-13 0 12.88 12.86 12.88 12.68 13.38 1,106,000 14,226,240 12.863 7.308 7.297 7.308 7.195 7.592 1,949,171 7.2986 -2.13%
2014-10-10 0 13.16 13.26 13.30 13.10 13.52 1,195,000 15,919,160 13.322 7.467 7.524 7.547 7.433 7.672 2,106,021 7.5589 -3.80%
2014-10-09 0 13.68 13.64 13.70 13.54 13.84 997,500 13,595,832 13.630 7.762 7.740 7.774 7.683 7.853 1,757,955 7.7339 1.48%
2014-10-08 0 13.48 13.42 13.50 13.20 13.56 503,500 6,733,545 13.374 7.649 7.615 7.660 7.490 7.694 887,349 7.5884 -0.59%
2014-10-07 0 13.56 13.52 13.56 13.24 13.74 932,425 12,659,230 13.577 7.694 7.672 7.694 7.513 7.796 1,643,269 7.7037 2.88%
2014-10-06 0 13.18 13.12 13.20 12.78 13.34 524,000 6,886,430 13.142 7.479 7.445 7.490 7.252 7.569 923,477 7.4571 2.65%
2014-10-03 0 12.84 12.80 12.88 12.30 12.92 1,940,133 24,356,597 12.554 7.286 7.263 7.308 6.979 7.331 3,419,215 7.1234 0.78%
2014-09-30 0 12.74 12.74 12.76 12.38 13.04 1,743,000 21,919,046 12.576 7.229 7.229 7.240 7.025 7.399 3,071,795 7.1356 -2.00%
2014-09-29 0 13.00 13.00 13.02 12.92 13.50 1,638,000 21,475,040 13.111 7.376 7.376 7.388 7.331 7.660 2,886,747 7.4392 -3.70%
2014-09-26 0 13.50 13.50 13.52 13.40 13.70 979,500 13,260,360 13.538 7.660 7.660 7.672 7.603 7.774 1,726,232 7.6817 0.15%
2014-09-25 0 13.48 13.48 13.50 13.40 13.96 1,347,770 18,245,790 13.538 7.649 7.649 7.660 7.603 7.921 2,375,257 7.6816 -2.32%
2014-09-24 0 13.80 13.80 13.82 13.50 14.00 572,000 7,882,700 13.781 7.830 7.830 7.842 7.660 7.944 1,008,070 7.8196 1.62%
2014-09-23 0 13.58 13.56 13.58 13.50 13.88 737,500 10,077,940 13.665 7.706 7.694 7.706 7.660 7.876 1,299,741 7.7538 -1.59%
2014-09-22 0 13.80 13.78 13.80 13.70 14.16 824,500 11,384,430 13.808 7.830 7.819 7.830 7.774 8.035 1,453,067 7.8348 -2.40%
2014-09-19 0 14.14 14.10 14.16 13.46 14.16 909,000 12,674,270 13.943 8.023 8.001 8.035 7.637 8.035 1,601,986 7.9116 4.43%
2014-09-18 0 13.54 13.52 13.54 13.46 13.84 1,167,500 15,809,030 13.541 7.683 7.672 7.683 7.637 7.853 2,057,556 7.6834 -1.88%
2014-09-17 0 13.80 13.74 13.84 13.60 14.08 1,292,000 17,827,420 13.798 7.830 7.796 7.853 7.717 7.989 2,276,970 7.8294 -0.58%
2014-09-16 0 13.88 13.88 13.90 13.82 14.04 865,016 12,008,361 13.882 7.876 7.876 7.887 7.842 7.967 1,524,470 7.8771 -1.56%
2014-09-15 0 14.10 14.06 14.10 13.88 14.12 774,000 10,822,600 13.983 8.001 7.978 8.001 7.876 8.012 1,364,067 7.9341 -0.14%
2014-09-12 0 14.12 14.08 14.12 14.00 14.42 995,500 14,064,930 14.129 8.012 7.989 8.012 7.944 8.182 1,754,430 8.0168 -0.70%
2014-09-11 0 14.22 14.20 14.22 14.16 14.32 652,500 9,298,150 14.250 8.069 8.057 8.069 8.035 8.125 1,149,940 8.0858 0.28%
2014-09-10 0 14.18 14.16 14.18 14.14 14.44 1,668,000 23,660,350 14.185 8.046 8.035 8.046 8.023 8.194 2,939,618 8.0488 -1.80%
2014-09-08 0 14.44 14.40 14.44 14.38 14.70 782,250 11,286,867 14.429 8.194 8.171 8.194 8.160 8.341 1,378,607 8.1872 -0.55%
2014-09-05 0 14.52 14.52 14.54 14.50 14.76 1,732,200 25,202,204 14.549 8.239 8.239 8.250 8.228 8.375 3,052,762 8.2555 -1.89%
2014-09-04 0 14.80 14.80 14.82 14.58 15.10 764,500 11,294,710 14.774 8.398 8.398 8.409 8.273 8.568 1,347,325 8.3831 -1.07%
2014-09-03 0 15.16 15.12 15.16 14.82 15.18 721,000 10,851,152 15.050 8.489 8.466 8.489 8.298 8.500 1,287,650 8.4271 1.47%
2014-09-02 0 14.94 14.90 14.94 14.64 14.96 619,000 9,154,555 14.789 8.365 8.343 8.365 8.197 8.377 1,105,486 8.2810 1.77%
2014-09-01 0 14.68 14.68 14.76 14.54 15.00 945,000 13,884,465 14.693 8.220 8.220 8.265 8.141 8.399 1,687,696 8.2269 -2.00%
2014-08-29 0 14.98 14.96 15.08 14.60 15.28 753,000 11,198,205 14.872 8.388 8.377 8.444 8.175 8.556 1,344,799 8.3270 -0.40%
2014-08-28 0 15.04 15.02 15.04 15.00 15.38 820,000 12,404,405 15.127 8.421 8.410 8.421 8.399 8.612 1,464,456 8.4703 -0.53%
2014-08-27 0 15.12 15.12 15.14 15.04 15.56 1,544,500 23,449,035 15.182 8.466 8.466 8.477 8.421 8.713 2,758,356 8.5011 -1.95%
2014-08-26 0 15.42 15.40 15.42 15.18 15.70 1,140,000 17,498,935 15.350 8.634 8.623 8.634 8.500 8.791 2,035,951 8.5950 -1.41%
2014-08-25 0 15.64 15.66 15.68 15.00 15.80 1,317,000 20,362,160 15.461 8.757 8.769 8.780 8.399 8.847 2,352,059 8.6572 0.64%
2014-08-22 0 15.54 15.52 15.54 15.40 16.04 1,126,516 17,585,266 15.610 8.701 8.690 8.701 8.623 8.981 2,011,870 8.7408 -2.88%
2014-08-21 0 16.00 15.90 16.00 15.74 16.02 745,000 11,829,210 15.878 8.959 8.903 8.959 8.813 8.970 1,330,512 8.8907 1.52%
2014-08-20 0 15.76 15.76 15.82 15.76 16.10 1,036,800 16,422,292 15.839 8.825 8.825 8.858 8.825 9.015 1,851,644 8.8690 -2.48%
2014-08-19 0 16.16 16.14 16.16 15.82 16.36 1,647,500 26,646,710 16.174 9.049 9.037 9.049 8.858 9.161 2,942,306 9.0564 1.38%
2014-08-18 0 15.94 15.92 15.94 15.58 16.20 1,355,500 21,490,950 15.855 8.925 8.914 8.925 8.724 9.071 2,420,817 8.8776 2.57%
2014-08-15 0 15.54 15.54 15.56 15.36 15.88 1,462,000 22,886,850 15.655 8.701 8.701 8.713 8.601 8.892 2,611,018 8.7655 -1.02%
2014-08-14 0 15.70 15.70 15.74 15.56 16.04 1,976,625 31,253,820 15.812 8.791 8.791 8.813 8.713 8.981 3,530,098 8.8535 -1.88%
2014-08-13 0 16.00 15.98 16.04 15.82 16.50 2,731,000 44,009,820 16.115 8.959 8.948 8.981 8.858 9.239 4,877,353 9.0233 -0.37%
2014-08-12 0 16.06 16.08 16.10 15.30 16.36 6,855,100 109,864,370 16.027 8.993 9.004 9.015 8.567 9.161 12,242,673 8.9739 5.80%
2014-08-11 0 15.18 15.18 15.20 14.60 15.20 4,003,500 59,742,765 14.923 8.500 8.500 8.511 8.175 8.511 7,149,938 8.3557 3.97%
2014-08-08 0 14.60 14.56 14.60 14.40 14.70 487,000 7,105,462 14.590 8.175 8.153 8.175 8.063 8.231 869,744 8.1696 0.55%
2014-08-07 0 14.52 14.52 14.54 14.50 14.76 348,500 5,100,330 14.635 8.130 8.130 8.141 8.119 8.265 622,394 8.1947 -0.41%
2014-08-06 0 14.58 14.56 14.58 14.50 14.74 848,000 12,400,256 14.623 8.164 8.153 8.164 8.119 8.253 1,514,462 8.1879 -0.27%
2014-08-05 0 14.62 14.56 14.62 14.42 14.64 736,500 10,725,550 14.563 8.186 8.153 8.186 8.074 8.197 1,315,331 8.1543 1.11%
2014-08-04 0 14.46 14.44 14.50 14.24 14.76 611,258 8,853,411 14.484 8.097 8.085 8.119 7.973 8.265 1,091,659 8.1101 1.26%
2014-08-01 0 14.28 14.28 14.32 14.20 14.50 999,500 14,320,060 14.327 7.996 7.996 8.018 7.951 8.119 1,785,029 8.0223 -2.46%
2014-07-31 0 14.64 14.62 14.64 14.44 14.78 538,000 7,870,135 14.629 8.197 8.186 8.197 8.085 8.276 960,826 8.1910 1.39%
2014-07-30 0 14.44 14.44 14.56 14.40 15.16 2,677,200 39,661,540 14.815 8.085 8.085 8.153 8.063 8.489 4,781,270 8.2952 -2.56%
2014-07-29 0 14.82 14.80 14.82 14.26 14.96 2,485,150 36,677,271 14.759 8.298 8.287 8.298 7.985 8.377 4,438,284 8.2638 1.93%
2014-07-28 0 14.54 14.50 14.56 14.10 14.68 1,552,500 22,377,950 14.414 8.141 8.119 8.153 7.895 8.220 2,772,644 8.0710 3.12%
2014-07-25 0 14.10 14.10 14.20 14.00 14.32 1,203,500 17,039,700 14.159 7.895 7.895 7.951 7.839 8.018 2,149,357 7.9278 -0.70%
2014-07-24 0 14.20 14.16 14.20 14.16 14.42 473,500 6,751,075 14.258 7.951 7.929 7.951 7.929 8.074 845,634 7.9834 -0.56%
2014-07-23 0 14.28 14.28 14.40 14.14 14.44 701,500 10,025,910 14.292 7.996 7.996 8.063 7.917 8.085 1,252,824 8.0026 0.42%
2014-07-22 0 14.22 14.18 14.22 13.42 14.28 1,708,000 23,973,460 14.036 7.962 7.940 7.962 7.514 7.996 3,050,355 7.8592 5.18%
2014-07-21 0 13.52 13.46 13.48 13.40 14.12 2,168,600 29,464,282 13.587 7.570 7.537 7.548 7.503 7.906 3,872,950 7.6077 -4.25%
2014-07-18 0 14.12 14.12 14.18 14.10 14.28 480,500 6,799,070 14.150 7.906 7.906 7.940 7.895 7.996 858,135 7.9231 -0.42%
2014-07-17 0 14.18 14.16 14.18 14.10 14.44 730,500 10,348,940 14.167 7.940 7.929 7.940 7.895 8.085 1,304,616 7.9326 -0.70%
2014-07-16 0 14.28 14.28 14.30 14.20 14.64 556,790 7,997,818 14.364 7.996 7.996 8.007 7.951 8.197 994,383 8.0430 -1.52%
2014-07-15 0 14.50 14.48 14.50 14.46 14.70 589,500 8,581,840 14.558 8.119 8.108 8.119 8.097 8.231 1,052,801 8.1514 0.00%
2014-07-14 0 14.50 14.48 14.50 14.20 14.54 434,500 6,276,630 14.446 8.119 8.108 8.119 7.951 8.141 775,983 8.0886 1.68%
2014-07-11 0 14.26 14.22 14.28 14.22 14.42 308,500 4,402,415 14.270 7.985 7.962 7.996 7.962 8.074 550,957 7.9905 -0.83%
2014-07-10 0 14.38 14.36 14.38 14.08 14.48 408,500 5,870,125 14.370 8.052 8.041 8.052 7.884 8.108 729,549 8.0462 1.27%
2014-07-09 0 14.20 14.20 14.24 14.18 14.48 608,000 8,663,580 14.249 7.951 7.951 7.973 7.940 8.108 1,085,840 7.9787 -2.20%
2014-07-08 0 14.52 14.48 14.52 14.42 14.72 312,832 4,553,112 14.555 8.130 8.108 8.130 8.074 8.242 558,694 8.1496 -0.68%
2014-07-07 0 14.62 14.60 14.64 14.56 14.80 390,500 5,718,630 14.644 8.186 8.175 8.197 8.153 8.287 697,402 8.1999 0.27%
2014-07-04 0 14.58 14.58 14.60 14.52 14.80 508,316 7,422,042 14.601 8.164 8.164 8.175 8.130 8.287 907,813 8.1757 -0.82%
2014-07-03 0 14.70 14.68 14.70 14.52 14.94 535,500 7,886,945 14.728 8.231 8.220 8.231 8.130 8.365 956,361 8.2468 -1.21%
2014-07-02 0 14.88 14.86 14.88 14.38 14.90 740,000 10,950,660 14.798 8.332 8.321 8.332 8.052 8.343 1,321,582 8.2860 3.91%
2014-06-30 0 14.32 14.30 14.32 14.18 14.50 364,516 5,207,755 14.287 8.018 8.007 8.018 7.940 8.119 650,997 7.9997 -0.28%
2014-06-27 0 14.36 14.28 14.36 14.20 14.48 270,800 3,868,954 14.287 8.041 7.996 8.041 7.951 8.108 483,628 7.9999 -0.28%
2014-06-26 0 14.40 14.38 14.40 14.10 14.40 488,700 7,003,188 14.330 8.063 8.052 8.063 7.895 8.063 872,780 8.0240 1.27%
2014-06-25 0 14.22 14.18 14.24 14.10 14.28 222,000 3,151,420 14.196 7.962 7.940 7.973 7.895 7.996 396,475 7.9486 0.71%
2014-06-24 0 14.12 14.08 14.12 14.02 14.40 466,325 6,598,284 14.150 7.906 7.884 7.906 7.850 8.063 832,820 7.9228 -0.28%
2014-06-23 0 14.16 14.14 14.18 14.00 15.00 876,000 12,561,460 14.340 7.929 7.917 7.940 7.839 8.399 1,564,468 8.0292 -4.97%
2014-06-20 0 14.90 14.88 14.98 14.62 14.98 535,500 7,931,530 14.811 8.343 8.332 8.388 8.186 8.388 956,361 8.2934 0.95%
2014-06-19 0 14.76 14.74 14.78 14.74 15.20 670,000 10,013,860 14.946 8.265 8.253 8.276 8.253 8.511 1,196,568 8.3688 -1.47%
2014-06-18 0 14.98 14.94 14.98 14.70 15.10 1,246,300 18,672,030 14.982 8.388 8.365 8.388 8.231 8.455 2,225,794 8.3889 1.35%
2014-06-17 0 14.78 14.76 14.78 14.72 14.98 1,010,000 14,955,170 14.807 8.276 8.265 8.276 8.242 8.388 1,803,781 8.2910 -0.81%
2014-06-16 0 14.90 14.86 14.92 14.64 14.92 1,248,100 18,509,710 14.830 8.343 8.321 8.354 8.197 8.354 2,229,009 8.3040 1.78%
2014-06-13 0 14.64 14.62 14.64 14.52 15.00 855,500 12,646,040 14.782 8.197 8.186 8.197 8.130 8.399 1,527,856 8.2770 -0.27%
2014-06-12 0 14.68 14.68 14.70 14.06 14.80 2,307,894 33,759,891 14.628 8.220 8.220 8.231 7.873 8.287 4,121,718 8.1907 2.37%
2014-06-11 0 14.34 14.30 14.34 14.24 14.38 860,500 12,328,350 14.327 8.029 8.007 8.029 7.973 8.052 1,536,786 8.0222 0.70%
2014-06-10 0 14.24 14.20 14.24 13.94 14.32 1,467,000 20,788,760 14.171 7.973 7.951 7.973 7.805 8.018 2,619,947 7.9348 0.42%
2014-06-09 0 14.18 14.16 14.18 14.12 14.30 379,500 5,380,330 14.177 7.940 7.929 7.940 7.906 8.007 677,757 7.9384 0.14%
2014-06-06 0 14.16 14.12 14.16 14.10 14.34 512,900 7,280,948 14.196 7.929 7.906 7.929 7.895 8.029 915,999 7.9486 0.43%
2014-06-05 0 14.10 14.08 14.10 14.06 14.22 710,925 10,088,752 14.191 7.895 7.884 7.895 7.873 7.962 1,269,657 7.9460 0.28%
2014-06-04 0 14.06 14.04 14.06 13.90 14.38 1,060,500 14,960,180 14.107 7.873 7.861 7.873 7.783 8.052 1,893,970 7.8988 0.00%
2014-06-03 0 14.06 14.04 14.08 13.80 14.14 567,375 7,937,365 13.990 7.873 7.861 7.884 7.727 7.917 1,013,287 7.8333 0.72%
2014-05-30 0 13.96 13.90 13.98 13.60 14.00 714,400 9,906,228 13.867 7.817 7.783 7.828 7.615 7.839 1,275,863 7.7643 1.90%
2014-05-29 0 13.70 13.68 13.70 13.62 14.10 1,569,192 21,622,195 13.779 7.671 7.660 7.671 7.626 7.895 2,802,454 7.7154 -3.25%
2014-05-28 0 14.16 14.12 14.16 14.10 14.54 1,835,500 26,254,685 14.304 7.929 7.906 7.929 7.895 8.141 3,278,060 8.0092 0.85%
2014-05-27 0 14.24 14.24 14.28 13.64 14.54 1,558,200 22,234,310 14.269 7.861 7.861 7.884 7.530 8.027 2,822,465 7.8776 0.14%
2014-05-26 0 14.22 14.18 14.20 13.30 14.28 3,541,775 50,064,455 14.135 7.850 7.828 7.839 7.343 7.884 6,415,438 7.8037 7.24%
2014-05-23 0 13.26 13.26 13.34 12.90 13.60 1,238,000 16,513,285 13.339 7.320 7.320 7.365 7.122 7.508 2,242,467 7.3639 1.84%
2014-05-22 0 13.02 13.02 13.04 12.72 13.04 1,360,500 17,637,200 12.964 7.188 7.188 7.199 7.022 7.199 2,464,358 7.1569 2.20%
2014-05-21 0 12.74 12.70 12.76 12.20 12.80 853,500 10,791,920 12.644 7.033 7.011 7.044 6.735 7.067 1,545,998 6.9806 2.41%
2014-05-20 0 12.44 12.42 12.46 12.26 12.62 692,350 8,607,060 12.432 6.868 6.857 6.879 6.768 6.967 1,254,097 6.8632 0.97%
2014-05-19 0 12.32 12.30 12.32 12.10 12.46 495,596 6,060,596 12.229 6.802 6.790 6.802 6.680 6.879 897,704 6.7512 -1.12%
2014-05-16 0 12.46 12.46 12.50 12.20 12.78 772,000 9,581,320 12.411 6.879 6.879 6.901 6.735 7.055 1,398,372 6.8518 -2.66%
2014-05-15 0 12.80 12.80 12.82 12.48 12.88 1,476,000 18,710,260 12.676 7.067 7.067 7.078 6.890 7.111 2,673,571 6.9982 2.24%
2014-05-14 0 12.52 12.48 12.50 12.10 12.56 513,000 6,354,020 12.386 6.912 6.890 6.901 6.680 6.934 929,229 6.8379 -0.48%
2014-05-13 0 12.58 12.50 12.60 12.22 12.68 1,712,894 21,417,027 12.503 6.945 6.901 6.956 6.746 7.000 3,102,672 6.9028 3.97%
2014-05-12 0 12.10 12.06 12.10 11.70 12.36 1,105,000 13,380,655 12.109 6.680 6.658 6.680 6.459 6.824 2,001,555 6.6851 2.89%
2014-05-09 0 11.76 11.72 11.76 11.48 12.00 3,141,000 36,699,020 11.684 6.492 6.470 6.492 6.338 6.625 5,689,489 6.4503 -2.49%
2014-05-08 0 12.06 12.04 12.06 11.90 13.10 3,103,700 38,081,032 12.270 6.658 6.647 6.658 6.570 7.232 5,621,925 6.7737 -6.94%
2014-05-07 0 12.96 12.96 13.02 12.90 13.46 1,094,298 14,227,971 13.002 7.155 7.155 7.188 7.122 7.431 1,982,170 7.1780 -3.71%
2014-05-05 0 13.46 13.46 13.48 13.02 13.50 618,500 8,250,090 13.339 7.431 7.431 7.442 7.188 7.453 1,120,328 7.3640 1.05%
2014-05-02 0 13.32 13.30 13.32 12.82 13.64 2,001,700 26,353,904 13.166 7.354 7.343 7.354 7.078 7.530 3,625,804 7.2684 0.76%
2014-04-30 0 13.22 13.20 13.22 13.16 14.12 1,477,500 19,876,730 13.453 7.298 7.287 7.298 7.265 7.795 2,676,288 7.4270 -3.08%
2014-04-29 0 13.64 13.64 13.68 13.50 14.18 2,396,298 32,865,075 13.715 7.530 7.530 7.552 7.453 7.828 4,340,564 7.5716 -2.71%
2014-04-28 0 14.02 14.00 14.06 14.00 14.62 1,519,000 21,409,205 14.094 7.740 7.729 7.762 7.729 8.071 2,751,459 7.7810 -4.37%
2014-04-25 0 14.66 14.62 14.66 14.62 15.06 1,925,596 28,432,610 14.766 8.093 8.071 8.093 8.071 8.314 3,487,952 8.1517 0.00%
2014-04-24 0 14.66 14.66 14.68 14.42 14.68 1,222,000 17,854,270 14.611 8.093 8.093 8.104 7.961 8.104 2,213,485 8.0661 0.27%
2014-04-23 0 14.62 14.60 14.62 14.40 14.68 2,363,000 34,407,530 14.561 8.071 8.060 8.071 7.950 8.104 4,280,249 8.0387 0.83%
2014-04-22 0 14.50 14.50 14.52 13.86 14.62 2,502,000 36,134,550 14.442 8.005 8.005 8.016 7.652 8.071 4,532,029 7.9732 3.87%
2014-04-17 0 13.96 13.94 13.96 13.80 14.12 759,500 10,607,080 13.966 7.707 7.696 7.707 7.619 7.795 1,375,730 7.7101 1.16%
2014-04-16 0 13.80 13.78 13.80 13.68 14.00 1,127,500 15,556,450 13.797 7.619 7.608 7.619 7.552 7.729 2,042,311 7.6171 0.00%
2014-04-15 0 13.80 13.80 13.82 13.72 14.08 1,213,500 16,772,690 13.822 7.619 7.619 7.630 7.574 7.773 2,198,088 7.6306 -0.72%
2014-04-14 0 13.90 13.90 13.98 13.80 14.26 1,513,500 21,094,430 13.938 7.674 7.674 7.718 7.619 7.873 2,741,497 7.6945 -1.70%
2014-04-11 0 14.14 14.14 14.16 14.10 14.50 1,640,500 23,274,600 14.188 7.806 7.806 7.817 7.784 8.005 2,971,540 7.8325 -4.07%
2014-04-10 0 14.74 14.68 14.76 14.24 14.76 1,979,500 28,739,025 14.518 8.138 8.104 8.149 7.861 8.149 3,585,592 8.0151 2.65%
2014-04-09 0 14.36 14.36 14.38 14.12 14.42 1,215,860 17,370,317 14.286 7.928 7.928 7.939 7.795 7.961 2,202,363 7.8871 2.28%
2014-04-08 0 14.04 14.04 14.06 13.90 14.24 1,734,000 24,402,420 14.073 7.751 7.751 7.762 7.674 7.861 3,140,902 7.7692 -0.43%
2014-04-07 0 14.10 14.10 14.12 13.98 14.30 2,566,000 36,121,030 14.077 7.784 7.784 7.795 7.718 7.895 4,647,956 7.7714 -2.62%
2014-04-04 0 14.48 14.48 14.50 14.28 14.70 1,469,000 21,208,410 14.437 7.994 7.994 8.005 7.884 8.115 2,660,891 7.9704 -2.03%
2014-04-03 0 14.78 14.80 14.82 14.62 15.30 1,803,500 26,747,735 14.831 8.160 8.171 8.182 8.071 8.447 3,266,792 8.1878 -1.34%
2014-04-02 0 14.98 14.96 15.00 14.76 15.62 2,280,000 34,318,100 15.052 8.270 8.259 8.281 8.149 8.623 4,129,906 8.3097 -1.96%
2014-04-01 0 15.28 15.28 15.30 14.06 15.30 4,313,400 63,908,895 14.816 8.436 8.436 8.447 7.762 8.447 7,813,130 8.1797 8.99%
2014-03-31 0 14.02 14.02 14.06 14.00 14.40 3,082,500 43,478,410 14.105 7.740 7.740 7.762 7.729 7.950 5,583,524 7.7869 -1.13%
2014-03-28 0 14.18 14.16 14.20 13.98 14.62 5,773,000 81,986,630 14.202 7.828 7.817 7.839 7.718 8.071 10,456,995 7.8404 -3.01%
2014-03-27 0 14.62 14.62 14.64 14.28 15.20 2,802,000 40,949,610 14.614 8.071 8.071 8.082 7.884 8.391 5,075,437 8.0682 -4.69%
2014-03-26 0 15.34 15.30 15.36 15.16 15.78 1,228,500 18,878,150 15.367 8.469 8.447 8.480 8.369 8.712 2,225,259 8.4836 -0.65%
2014-03-25 0 15.44 15.44 15.48 15.40 16.14 2,671,500 41,746,460 15.627 8.524 8.524 8.546 8.502 8.910 4,839,055 8.6270 -2.53%
2014-03-24 0 15.84 15.82 15.84 15.60 16.46 2,504,527 40,031,084 15.984 8.745 8.734 8.745 8.612 9.087 4,536,606 8.8240 -3.06%
2014-03-21 0 16.34 16.30 16.40 16.18 16.50 1,372,500 22,366,743 16.296 9.021 8.999 9.054 8.933 9.109 2,486,095 8.9967 1.11%
2014-03-20 0 16.16 16.14 16.16 15.88 16.88 1,980,500 32,594,990 16.458 8.921 8.910 8.921 8.767 9.319 3,587,403 9.0860 -0.37%
2014-03-19 0 16.22 16.20 16.22 16.18 16.78 1,530,500 25,183,025 16.454 8.955 8.944 8.955 8.933 9.264 2,772,290 9.0838 0.25%
2014-03-18 0 16.18 16.16 16.18 16.02 16.28 958,500 15,500,030 16.171 8.933 8.921 8.933 8.844 8.988 1,736,191 8.9276 1.63%
2014-03-17 0 15.92 15.86 15.90 15.56 16.08 802,000 12,753,640 15.902 8.789 8.756 8.778 8.590 8.877 1,452,713 8.7792 -0.62%
2014-03-14 0 16.02 15.98 16.04 15.50 16.34 3,446,500 54,535,465 15.823 8.844 8.822 8.855 8.557 9.021 6,242,860 8.7357 -1.23%
2014-03-13 0 16.22 16.22 16.24 16.20 17.06 2,523,000 41,765,505 16.554 8.955 8.955 8.966 8.944 9.418 4,570,067 9.1389 -2.99%
2014-03-12 0 16.72 16.68 16.70 16.44 17.50 3,834,000 64,629,912 16.857 9.231 9.209 9.220 9.076 9.661 6,944,763 9.3063 -5.00%
2014-03-11 0 17.60 17.58 17.60 17.22 17.74 2,142,000 37,586,530 17.547 9.716 9.705 9.716 9.507 9.794 3,879,938 9.6874 1.73%
2014-03-10 0 17.30 17.24 17.34 17.00 17.60 3,390,000 58,457,400 17.244 9.551 9.518 9.573 9.385 9.716 6,140,518 9.5199 -2.37%
2014-03-07 0 17.72 17.72 17.74 17.60 18.62 4,478,116 80,963,552 18.080 9.783 9.783 9.794 9.716 10.28 8,111,491 9.9813 -1.99%
2014-03-06 0 18.08 18.06 18.10 17.62 18.48 6,125,000 110,726,020 18.078 9.981 9.970 9.992 9.727 10.20 11,094,594 9.9802 0.33%
2014-03-05 0 18.02 18.00 18.04 16.72 18.24 14,483,225 257,275,721 17.764 9.948 9.937 9.959 9.231 10.07 26,234,369 9.8068 7.39%
2014-03-04 0 16.78 16.76 16.78 16.10 17.00 2,552,500 42,579,410 16.682 9.264 9.253 9.264 8.888 9.385 4,623,502 9.2093 2.32%
2014-03-03 0 16.40 16.38 16.40 16.30 16.56 1,324,500 21,724,760 16.402 9.054 9.043 9.054 8.999 9.142 2,399,149 9.0552 -1.56%
2014-02-28 0 16.66 16.64 16.66 16.30 17.20 1,979,500 32,826,840 16.583 9.197 9.186 9.197 8.999 9.496 3,585,592 9.1552 -1.65%
2014-02-27 0 16.94 16.90 16.92 16.44 17.20 3,334,500 56,444,840 16.928 9.352 9.330 9.341 9.076 9.496 6,039,988 9.3452 2.92%
2014-02-26 0 16.46 16.46 16.50 16.14 16.62 1,726,500 28,436,540 16.471 9.087 9.087 9.109 8.910 9.175 3,127,317 9.0930 1.98%
2014-02-25 0 16.14 16.10 16.16 15.96 16.90 2,148,500 35,067,450 16.322 8.910 8.888 8.921 8.811 9.330 3,891,712 9.0108 -2.89%
2014-02-24 0 16.62 16.60 16.62 16.38 16.76 1,909,000 31,604,930 16.556 9.175 9.164 9.175 9.043 9.253 3,457,891 9.1399 -0.72%
2014-02-21 0 16.74 16.72 16.76 16.48 17.20 1,239,000 20,743,360 16.742 9.242 9.231 9.253 9.098 9.496 2,244,278 9.2428 0.00%
2014-02-20 0 16.74 16.76 16.78 16.70 17.36 1,958,000 33,101,585 16.906 9.242 9.253 9.264 9.220 9.584 3,546,647 9.3332 -2.67%
2014-02-19 0 17.20 17.18 17.20 16.64 17.60 6,360,000 110,248,740 17.335 9.496 9.485 9.496 9.186 9.716 11,520,265 9.5700 3.12%
2014-02-18 0 16.68 16.66 16.68 16.40 17.30 3,326,500 55,579,600 16.708 9.209 9.197 9.209 9.054 9.551 6,025,497 9.2241 -1.53%
2014-02-17 0 16.94 16.94 16.96 15.48 17.38 11,232,875 189,378,525 16.859 9.352 9.352 9.363 8.546 9.595 20,346,807 9.3075 11.45%
2014-02-14 0 15.20 15.20 15.22 15.10 15.60 1,279,590 19,510,247 15.247 8.391 8.391 8.403 8.336 8.612 2,317,801 8.4176 -2.06%
2014-02-13 0 15.52 15.50 15.52 15.04 15.56 1,858,000 28,529,970 15.355 8.568 8.557 8.568 8.303 8.590 3,365,511 8.4772 2.92%
2014-02-12 0 15.08 15.06 15.08 14.94 15.32 1,378,490 20,818,376 15.102 8.325 8.314 8.325 8.248 8.458 2,496,945 8.3375 -0.79%
2014-02-11 0 15.20 15.18 15.20 15.06 15.32 936,500 14,210,900 15.175 8.391 8.380 8.391 8.314 8.458 1,696,341 8.3774 0.26%
2014-02-10 0 15.16 15.14 15.16 15.14 15.80 1,562,500 24,034,330 15.382 8.369 8.358 8.369 8.358 8.723 2,830,254 8.4919 -0.52%
2014-02-07 0 15.24 15.22 15.24 15.10 15.34 903,500 13,769,605 15.240 8.414 8.403 8.414 8.336 8.469 1,636,566 8.4137 -0.39%
2014-02-06 0 15.30 15.34 15.38 14.86 15.36 1,679,000 25,301,910 15.070 8.447 8.469 8.491 8.204 8.480 3,041,277 8.3195 2.27%
2014-02-05 0 14.96 14.94 14.96 14.88 15.60 2,316,000 35,100,868 15.156 8.259 8.248 8.259 8.215 8.612 4,195,115 8.3671 -3.73%
2014-02-04 0 15.54 15.48 15.62 15.10 15.62 1,793,500 27,495,924 15.331 8.579 8.546 8.623 8.336 8.623 3,248,678 8.4637 -1.89%
2014-01-30 0 15.84 15.84 15.86 15.50 15.88 869,000 13,624,960 15.679 8.745 8.745 8.756 8.557 8.767 1,574,074 8.6559 -1.49%
2014-01-29 0 16.08 16.04 16.12 15.96 16.34 1,434,500 23,138,390 16.130 8.877 8.855 8.899 8.811 9.021 2,598,399 8.9049 1.90%
2014-01-28 0 15.78 15.70 15.78 15.26 15.84 1,760,500 27,418,470 15.574 8.712 8.668 8.712 8.425 8.745 3,188,903 8.5981 3.41%
2014-01-27 0 15.26 15.26 15.28 14.60 15.44 2,795,603 42,195,724 15.094 8.425 8.425 8.436 8.060 8.524 5,063,850 8.3327 -2.55%
2014-01-24 0 15.66 15.60 15.66 15.50 16.14 3,838,500 60,990,805 15.889 8.645 8.612 8.645 8.557 8.910 6,952,914 8.7720 -3.21%
2014-01-23 0 16.18 16.18 16.22 16.00 16.50 1,096,206 17,694,609 16.142 8.933 8.933 8.955 8.833 9.109 1,985,626 8.9113 -1.34%
2014-01-22 0 16.40 16.38 16.50 16.28 16.78 1,926,000 31,784,815 16.503 9.054 9.043 9.109 8.988 9.264 3,488,684 9.1108 -1.44%
2014-01-21 0 16.64 16.66 16.68 15.62 16.68 5,156,500 82,987,425 16.094 9.186 9.197 9.209 8.623 9.209 9,340,290 8.8849 1.59%
2014-01-20 0 16.38 16.34 16.36 16.20 16.88 3,433,000 56,357,331 16.416 9.043 9.021 9.032 8.944 9.319 6,218,407 9.0630 -2.96%
2014-01-17 0 16.88 16.86 16.90 16.64 17.20 1,763,000 29,827,910 16.919 9.319 9.308 9.330 9.186 9.496 3,193,432 9.3404 -1.40%
2014-01-16 0 17.12 17.10 17.16 17.00 17.70 2,203,000 38,085,930 17.288 9.451 9.440 9.474 9.385 9.772 3,990,431 9.5443 -1.95%
2014-01-15 0 17.46 17.46 17.48 16.42 17.48 5,654,000 96,253,400 17.024 9.639 9.639 9.650 9.065 9.650 10,241,443 9.3984 6.33%
2014-01-14 0 16.42 16.38 16.40 16.18 17.38 6,863,750 115,334,215 16.803 9.065 9.043 9.054 8.933 9.595 12,432,738 9.2767 -6.17%
2014-01-13 0 17.50 17.48 17.52 17.24 18.00 3,488,750 61,246,726 17.556 9.661 9.650 9.672 9.518 9.937 6,319,390 9.6919 -1.57%
2014-01-10 0 17.78 17.78 17.80 17.50 18.30 4,841,700 86,704,450 17.908 9.816 9.816 9.827 9.661 10.10 8,770,073 9.8864 -1.00%
2014-01-09 0 17.96 17.86 17.90 17.70 19.20 10,805,000 198,438,410 18.365 9.915 9.860 9.882 9.772 10.60 19,571,770 10.139 -2.60%
2014-01-08 0 18.44 18.44 18.48 17.16 18.60 14,550,000 262,211,115 18.021 10.18 10.18 10.20 9.474 10.27 26,355,322 9.9491 8.09%
2014-01-07 0 17.06 17.02 17.04 16.76 18.34 14,029,000 246,100,830 17.542 9.418 9.396 9.407 9.253 10.12 25,411,602 9.6846 -1.95%
2014-01-06 0 17.40 17.40 17.42 15.22 17.62 18,068,400 299,929,568 16.600 9.606 9.606 9.617 8.403 9.727 32,728,420 9.1642 14.47%
2014-01-03 0 15.20 15.18 15.20 14.40 15.46 7,888,740 119,038,284 15.090 8.391 8.380 8.391 7.950 8.535 14,289,367 8.3306 2.29%
2014-01-02 0 14.86 14.86 14.88 14.20 14.90 5,530,500 80,776,890 14.606 8.204 8.204 8.215 7.839 8.226 10,017,740 8.0634 4.65%
2013-12-31 0 14.20 14.18 14.20 14.14 14.68 3,066,500 44,030,470 14.359 7.839 7.828 7.839 7.806 8.104 5,554,543 7.9269 -0.84%
2013-12-30 0 14.32 14.30 14.32 13.90 14.52 3,037,000 43,512,020 14.327 7.906 7.895 7.906 7.674 8.016 5,501,107 7.9097 3.02%
2013-12-27 0 13.90 13.88 13.90 13.80 14.12 1,013,500 14,117,630 13.930 7.674 7.663 7.674 7.619 7.795 1,835,816 7.6901 0.00%
2013-12-24 0 13.90 13.90 13.92 13.72 14.10 793,000 11,035,360 13.916 7.674 7.674 7.685 7.574 7.784 1,436,410 7.6826 0.14%
2013-12-23 0 13.88 13.88 13.90 13.82 14.20 1,450,500 20,207,885 13.932 7.663 7.663 7.674 7.630 7.839 2,627,381 7.6913 -1.70%
2013-12-20 0 14.12 14.12 14.20 13.70 14.30 2,402,500 33,354,550 13.883 7.795 7.795 7.839 7.563 7.895 4,351,798 7.6645 1.29%
2013-12-19 0 13.94 13.92 13.94 13.92 14.40 1,717,500 24,324,180 14.163 7.696 7.685 7.696 7.685 7.950 3,111,015 7.8187 -1.27%
2013-12-18 0 14.12 14.12 14.16 14.10 14.46 2,028,000 28,855,120 14.228 7.795 7.795 7.817 7.784 7.983 3,673,443 7.8551 -0.98%
2013-12-17 0 14.26 14.26 14.30 14.18 14.78 1,782,916 25,735,453 14.435 7.873 7.873 7.895 7.828 8.160 3,229,507 7.9688 -2.60%
2013-12-16 0 14.64 14.64 14.68 14.56 15.08 1,528,500 22,671,140 14.832 8.082 8.082 8.104 8.038 8.325 2,768,667 8.1885 -1.35%
2013-12-13 0 14.84 14.80 14.84 14.20 14.92 1,700,022 24,957,626 14.681 8.193 8.171 8.193 7.839 8.237 3,079,356 8.1048 2.20%
2013-12-12 0 14.52 14.50 14.54 14.36 14.80 1,744,500 25,393,870 14.557 8.016 8.005 8.027 7.928 8.171 3,159,922 8.0362 -2.02%
2013-12-11 0 14.82 14.74 14.76 14.76 15.36 3,299,000 49,530,210 15.014 8.182 8.138 8.149 8.149 8.480 5,975,684 8.2886 -1.33%
2013-12-10 0 15.02 15.04 15.06 14.60 15.24 4,172,500 62,298,220 14.931 8.292 8.303 8.314 8.060 8.414 7,557,909 8.2428 1.35%
2013-12-09 0 14.82 14.80 14.84 14.72 15.18 1,412,500 21,009,710 14.874 8.182 8.171 8.193 8.126 8.380 2,558,549 8.2116 -0.27%
2013-12-06 0 14.86 14.88 14.90 14.56 15.34 3,764,206 55,840,410 14.835 8.204 8.215 8.226 8.038 8.469 6,818,341 8.1897 -3.38%
2013-12-05 0 15.38 15.38 15.40 15.24 15.72 2,901,680 44,897,750 15.473 8.491 8.491 8.502 8.414 8.679 5,255,994 8.5422 -2.16%
2013-12-04 0 15.72 15.68 15.70 14.76 15.96 8,930,990 138,725,156 15.533 8.679 8.656 8.668 8.149 8.811 16,177,259 8.5753 4.24%
2013-12-03 0 15.08 15.04 15.06 13.70 15.10 7,685,816 110,887,768 14.428 8.325 8.303 8.314 7.563 8.336 13,921,798 7.9650 6.20%
2013-12-02 0 14.20 14.18 14.22 14.10 15.16 6,621,273 94,577,713 14.284 7.839 7.828 7.850 7.784 8.369 11,993,525 7.8857 -6.21%
2013-11-29 0 15.14 15.14 15.18 15.02 15.90 8,062,000 122,978,510 15.254 8.358 8.358 8.380 8.292 8.778 14,603,203 8.4213 -6.66%
2013-11-28 0 16.22 16.22 16.24 16.00 16.40 1,806,500 29,284,965 16.211 8.955 8.955 8.966 8.833 9.054 3,272,226 8.9496 1.37%
2013-11-27 0 16.00 16.00 16.04 16.00 16.22 1,419,000 22,806,260 16.072 8.833 8.833 8.855 8.833 8.955 2,570,323 8.8729 -1.36%
2013-11-26 0 16.22 16.20 16.38 16.02 16.44 1,437,000 23,223,640 16.161 8.955 8.944 9.043 8.844 9.076 2,602,928 8.9221 -0.49%
2013-11-25 0 16.30 16.28 16.32 15.96 16.42 2,575,000 41,651,190 16.175 8.999 8.988 9.010 8.811 9.065 4,664,258 8.9299 0.99%
2013-11-22 0 16.14 16.12 16.14 16.08 16.50 1,613,132 26,099,703 16.180 8.910 8.899 8.910 8.877 9.109 2,921,967 8.9322 -0.25%
2013-11-21 0 16.18 16.18 16.20 16.12 16.40 1,103,500 17,882,160 16.205 8.933 8.933 8.944 8.899 9.054 1,998,838 8.9463 -1.46%
2013-11-20 0 16.42 16.40 16.42 16.06 16.66 2,689,000 44,095,430 16.398 9.065 9.054 9.065 8.866 9.197 4,870,753 9.0531 0.98%
2013-11-19 0 16.26 16.26 16.30 16.02 16.94 3,012,500 49,162,785 16.320 8.977 8.977 8.999 8.844 9.352 5,456,729 9.0096 -3.10%
2013-11-18 0 16.78 16.74 16.78 16.62 17.16 2,072,000 34,807,340 16.799 9.264 9.242 9.264 9.175 9.474 3,753,143 9.2742 -0.12%
2013-11-15 0 16.80 16.78 16.80 16.70 17.20 2,138,000 36,071,320 16.872 9.275 9.264 9.275 9.220 9.496 3,872,693 9.3143 -0.59%
2013-11-14 0 16.90 16.90 16.94 16.80 17.20 1,574,000 26,730,100 16.982 9.330 9.330 9.352 9.275 9.496 2,851,084 9.3754 1.44%
2013-11-13 0 16.66 16.62 16.66 16.56 17.22 2,986,000 50,118,963 16.785 9.197 9.175 9.197 9.142 9.507 5,408,728 9.2663 -3.25%
2013-11-12 0 17.22 17.20 17.22 17.18 18.20 4,135,500 72,544,195 17.542 9.507 9.496 9.507 9.485 10.05 7,490,889 9.6843 -4.23%
2013-11-11 0 17.98 17.96 18.00 16.20 18.00 5,218,000 90,410,595 17.327 9.926 9.915 9.937 8.944 9.937 9,451,689 9.5655 9.90%
2013-11-08 0 16.36 16.36 16.40 15.82 16.98 6,224,270 101,441,982 16.298 9.032 9.032 9.054 8.734 9.374 11,274,408 8.9975 -4.55%
2013-11-07 0 17.14 17.14 17.16 17.10 17.80 2,837,275 49,211,546 17.345 9.462 9.462 9.474 9.440 9.827 5,139,333 9.5755 -2.39%
2013-11-06 0 17.56 17.52 17.56 17.36 17.90 1,894,050 33,376,732 17.622 9.694 9.672 9.694 9.584 9.882 3,430,811 9.7285 -1.01%
2013-11-05 0 17.74 17.68 17.74 17.24 18.20 3,062,000 53,790,080 17.567 9.794 9.761 9.794 9.518 10.05 5,546,392 9.6982 -1.55%
2013-11-04 0 18.02 18.00 18.02 17.94 18.50 4,797,233 87,343,234 18.207 9.948 9.937 9.948 9.904 10.21 8,689,527 10.052 0.56%
2013-11-01 0 17.92 17.90 18.00 17.72 18.00 2,465,375 44,018,730 17.855 9.893 9.882 9.937 9.783 9.937 4,465,687 9.8571 0.34%
2013-10-31 0 17.86 17.80 17.84 17.60 18.16 3,481,358 62,221,218 17.873 9.860 9.827 9.849 9.716 10.03 6,306,001 9.8670 -0.56%
2013-10-30 0 17.96 17.98 18.00 17.50 18.20 6,096,600 109,437,914 17.951 9.915 9.926 9.937 9.661 10.05 11,043,152 9.9100 1.35%
2013-10-29 0 17.72 17.70 17.72 16.96 19.28 15,089,989 269,115,326 17.834 9.783 9.772 9.783 9.363 10.64 27,333,438 9.8456 -7.61%
2013-10-28 0 19.18 19.14 19.16 18.70 20.80 12,715,500 245,939,150 19.342 10.59 10.57 10.58 10.32 11.48 23,032,378 10.678 -6.58%
2013-10-25 0 28.30 28.25 28.30 27.10 29.00 9,670,000 269,457,787 27.865 11.33 11.31 11.33 10.85 11.61 24,145,116 11.160 0.35%
2013-10-24 0 28.20 28.20 28.25 27.65 28.40 6,364,800 179,203,855 28.156 11.29 11.29 11.31 11.07 11.37 15,892,330 11.276 1.26%
2013-10-23 0 27.85 27.85 27.90 27.75 29.20 6,168,300 174,752,215 28.331 11.15 11.15 11.17 11.11 11.69 15,401,688 11.346 -0.89%
2013-10-22 0 28.10 28.10 28.15 27.95 29.70 6,990,475 200,476,026 28.679 11.25 11.25 11.27 11.19 11.89 17,454,584 11.486 -4.58%
2013-10-21 0 29.45 29.40 29.45 28.70 30.15 8,219,220 243,334,218 29.606 11.79 11.77 11.79 11.49 12.07 20,522,650 11.857 2.97%
2013-10-18 0 28.60 28.45 28.55 27.50 28.80 8,220,500 233,176,450 28.365 11.45 11.39 11.43 11.01 11.53 20,525,846 11.360 3.62%
2013-10-17 0 27.60 27.55 27.60 26.00 28.00 12,234,500 331,801,585 27.120 11.05 11.03 11.05 10.41 11.21 30,548,441 10.861 8.02%
2013-10-16 0 25.55 25.60 25.65 24.75 25.60 5,920,640 148,636,582 25.105 10.23 10.25 10.27 9.912 10.25 14,783,303 10.054 1.59%
2013-10-15 0 25.15 25.00 25.20 24.30 25.55 11,536,750 289,245,137 25.072 10.07 10.01 10.09 9.732 10.23 28,806,222 10.041 1.41%
2013-10-11 0 24.80 24.80 24.85 22.25 25.20 18,909,900 457,011,960 24.168 9.932 9.932 9.952 8.911 10.09 47,216,311 9.6791 9.73%
2013-10-10 0 22.60 22.60 22.65 21.80 23.30 5,929,000 132,809,725 22.400 9.051 9.051 9.071 8.731 9.332 14,804,177 8.9711 0.22%
2013-10-09 0 22.55 22.45 22.50 22.40 23.30 6,191,000 140,495,763 22.694 9.031 8.991 9.011 8.971 9.332 15,458,368 9.0887 -4.25%
2013-10-08 0 23.55 23.55 23.60 23.50 24.40 4,826,103 115,075,548 23.844 9.432 9.432 9.452 9.412 9.772 12,050,343 9.5496 -2.08%
2013-10-07 0 24.05 24.05 24.10 22.55 25.10 14,026,400 338,161,370 24.109 9.632 9.632 9.652 9.031 10.05 35,022,653 9.6555 6.65%
2013-10-04 0 22.55 22.55 22.60 19.92 22.55 12,104,001 261,097,430 21.571 9.031 9.031 9.051 7.978 9.031 30,222,597 8.6391 11.36%
2013-10-03 0 20.25 20.30 20.40 19.98 20.90 4,464,742 90,848,320 20.348 8.110 8.130 8.170 8.002 8.370 11,148,057 8.1493 -2.88%
2013-10-02 0 20.85 20.80 20.85 20.40 21.50 4,141,001 86,001,721 20.768 8.350 8.330 8.350 8.170 8.611 10,339,705 8.3176 -0.71%
2013-09-30 0 21.00 21.00 21.05 19.80 21.65 6,513,500 136,619,488 20.975 8.410 8.410 8.430 7.930 8.671 16,263,621 8.4003 1.69%
2013-09-27 0 20.65 20.60 20.65 19.40 20.65 10,084,372 202,724,222 20.103 8.270 8.250 8.270 7.770 8.270 25,179,766 8.0511 6.99%
2013-09-26 0 19.30 19.28 19.30 19.02 20.20 13,832,502 271,954,410 19.661 7.730 7.722 7.730 7.617 8.090 34,538,507 7.8739 1.79%
2013-09-25 0 18.96 18.98 19.00 18.38 19.10 7,280,251 137,391,884 18.872 7.593 7.601 7.609 7.361 7.649 18,178,129 7.5581 3.83%
2013-09-24 0 18.26 18.26 18.28 17.92 18.30 1,625,750 29,480,276 18.133 7.313 7.313 7.321 7.177 7.329 4,059,351 7.2623 0.00%
2013-09-23 0 18.26 18.22 18.26 17.88 18.28 1,233,500 22,348,520 18.118 7.313 7.297 7.313 7.161 7.321 3,079,938 7.2562 0.33%
2013-09-19 0 18.20 18.10 18.20 17.64 18.22 2,758,000 49,463,255 17.935 7.289 7.249 7.289 7.065 7.297 6,886,477 7.1827 3.64%
2013-09-18 0 17.56 17.56 17.64 17.52 18.02 1,370,500 24,338,185 17.759 7.033 7.033 7.065 7.017 7.217 3,422,015 7.1122 -2.12%
2013-09-17 0 17.94 17.96 17.98 17.68 18.00 1,712,000 30,590,330 17.868 7.185 7.193 7.201 7.081 7.209 4,274,709 7.1561 0.00%
2013-09-16 0 17.94 17.92 17.96 17.40 18.02 2,288,525 40,662,157 17.768 7.185 7.177 7.193 6.969 7.217 5,714,240 7.1159 1.93%
2013-09-13 0 17.60 17.60 17.62 17.38 17.70 964,500 16,914,525 17.537 7.049 7.049 7.057 6.961 7.089 2,408,269 7.0235 -0.23%
2013-09-12 0 17.64 17.64 17.66 17.62 18.18 1,912,300 33,939,690 17.748 7.065 7.065 7.073 7.057 7.281 4,774,840 7.1080 -2.97%
2013-09-11 0 18.18 18.16 18.18 17.18 18.24 4,923,043 87,843,624 17.843 7.281 7.273 7.281 6.881 7.305 12,292,393 7.1462 5.82%
2013-09-10 0 17.18 17.18 17.20 17.02 17.80 2,997,601 51,726,051 17.256 6.881 6.881 6.889 6.816 7.129 7,484,739 6.9109 -2.16%
2013-09-09 0 17.56 17.50 17.56 17.50 18.14 3,926,500 69,789,725 17.774 7.033 7.009 7.033 7.009 7.265 9,804,116 7.1184 -2.77%
2013-09-06 0 18.06 18.04 18.06 18.02 18.34 2,255,000 40,815,582 18.100 7.233 7.225 7.233 7.217 7.345 5,630,531 7.2490 -0.88%
2013-09-05 0 18.22 18.20 18.22 18.18 18.42 1,603,000 29,284,275 18.268 7.297 7.289 7.297 7.281 7.377 4,002,546 7.3164 -0.22%
2013-09-04 0 18.46 18.38 18.44 18.20 18.48 1,805,000 33,086,300 18.330 7.313 7.281 7.305 7.210 7.321 4,556,286 7.2617 0.87%
2013-09-03 0 18.30 18.28 18.30 18.28 18.48 1,796,150 32,991,138 18.368 7.250 7.242 7.250 7.242 7.321 4,533,946 7.2765 -1.08%
2013-09-02 0 18.50 18.50 18.52 18.18 18.52 2,488,015 45,513,096 18.293 7.329 7.329 7.337 7.202 7.337 6,280,392 7.2469 0.43%
2013-08-30 0 18.42 18.38 18.46 18.28 18.50 1,086,500 19,976,664 18.386 7.297 7.281 7.313 7.242 7.329 2,742,606 7.2838 -0.54%
2013-08-29 0 18.52 18.50 18.52 18.22 18.58 1,511,000 27,819,032 18.411 7.337 7.329 7.337 7.218 7.361 3,814,154 7.2936 0.33%
2013-08-28 0 18.46 18.46 18.48 18.00 18.52 2,802,400 51,202,678 18.271 7.313 7.313 7.321 7.131 7.337 7,073,981 7.2382 1.88%
2013-08-27 0 18.12 18.10 18.16 18.00 18.44 2,121,500 38,556,234 18.174 7.178 7.170 7.194 7.131 7.305 5,355,213 7.1998 0.55%
2013-08-26 0 18.02 18.00 18.10 18.00 18.54 2,911,500 52,750,650 18.118 7.139 7.131 7.170 7.131 7.345 7,349,377 7.1776 -2.80%
2013-08-23 0 18.54 18.52 18.54 18.30 18.60 1,965,000 36,281,660 18.464 7.345 7.337 7.345 7.250 7.369 4,960,167 7.3146 0.65%
2013-08-22 0 18.42 18.42 18.44 17.92 18.44 2,430,500 44,325,710 18.237 7.297 7.297 7.305 7.099 7.305 6,135,209 7.2248 0.44%
2013-08-21 0 18.34 18.34 18.38 17.82 18.52 2,930,500 53,218,990 18.160 7.266 7.266 7.281 7.060 7.337 7,397,338 7.1943 0.44%
2013-08-20 0 18.26 18.26 18.28 18.08 19.18 4,215,750 77,381,968 18.355 7.234 7.234 7.242 7.163 7.598 10,641,641 7.2716 -3.39%
2013-08-19 0 18.90 18.88 18.90 18.84 19.96 11,930,500 232,314,780 19.472 7.487 7.479 7.487 7.464 7.907 30,115,660 7.7141 1.72%
2013-08-16 1 - - - - - 0 0 - 7.361 - - - - 0 - 0.00%
2013-08-15 1 - - - - - 0 0 - 7.361 - - - - 0 - 0.00%
2013-08-13 0 18.58 18.58 18.60 18.16 18.64 3,243,875 59,563,037 18.362 7.361 7.361 7.369 7.194 7.384 8,188,378 7.2741 1.98%
2013-08-12 0 18.22 18.22 18.30 18.14 18.68 2,660,000 48,707,929 18.311 7.218 7.218 7.250 7.186 7.400 6,714,526 7.2541 -0.98%
2013-08-09 0 18.40 18.40 18.44 18.14 18.42 1,188,500 21,746,725 18.298 7.289 7.289 7.305 7.186 7.297 3,000,081 7.2487 0.66%
2013-08-08 0 18.28 18.26 18.30 18.10 18.76 2,187,000 40,125,699 18.347 7.242 7.234 7.250 7.170 7.432 5,520,552 7.2684 -1.19%
2013-08-07 0 18.50 18.46 18.50 18.20 18.90 3,689,623 68,795,390 18.646 7.329 7.313 7.329 7.210 7.487 9,313,561 7.3866 -0.22%
2013-08-06 0 18.54 18.54 18.60 18.02 18.78 4,187,925 77,200,070 18.434 7.345 7.345 7.369 7.139 7.440 10,571,403 7.3027 1.31%
2013-08-05 0 18.30 18.28 18.32 18.08 18.56 3,588,750 66,081,366 18.414 7.250 7.242 7.258 7.163 7.353 9,058,931 7.2946 1.22%
2013-08-02 0 18.08 18.06 18.08 18.06 18.56 2,436,209 44,395,819 18.223 7.163 7.155 7.163 7.155 7.353 6,149,620 7.2193 -1.53%
2013-08-01 0 18.36 18.38 18.40 17.98 18.42 1,799,658 32,759,375 18.203 7.273 7.281 7.289 7.123 7.297 4,542,801 7.2113 2.00%
2013-07-31 0 18.00 18.00 18.02 17.98 18.54 2,775,500 50,349,752 18.141 7.131 7.131 7.139 7.123 7.345 7,006,078 7.1866 -2.60%
2013-07-30 0 18.48 18.46 18.50 17.90 18.56 2,715,000 49,807,343 18.345 7.321 7.313 7.329 7.091 7.353 6,853,361 7.2676 1.76%
2013-07-29 0 18.16 18.10 18.18 17.60 18.30 4,001,500 71,824,010 17.949 7.194 7.170 7.202 6.972 7.250 10,100,819 7.1107 -0.87%
2013-07-26 0 18.32 18.28 18.30 18.28 18.98 3,674,350 68,356,035 18.604 7.258 7.242 7.250 7.242 7.519 9,275,008 7.3699 -1.51%
2013-07-25 0 18.60 18.60 18.64 18.58 19.30 4,342,500 81,781,590 18.833 7.369 7.369 7.384 7.361 7.646 10,961,591 7.4607 -2.72%
2013-07-24 0 19.12 19.10 19.12 18.56 19.14 7,328,300 138,339,045 18.877 7.575 7.567 7.575 7.353 7.582 18,498,520 7.4784 3.02%
2013-07-23 0 18.56 18.56 18.60 18.10 18.60 8,073,000 148,324,075 18.373 7.353 7.353 7.369 7.170 7.369 20,378,335 7.2785 2.88%
2013-07-22 0 18.04 18.02 18.04 17.38 18.12 6,365,250 113,132,680 17.774 7.147 7.139 7.147 6.885 7.178 16,067,533 7.0411 3.32%
2013-07-19 0 17.46 17.46 17.48 16.82 18.22 17,946,500 314,374,459 17.517 6.917 6.917 6.925 6.663 7.218 45,301,597 6.9396 -2.57%
2013-07-18 0 17.92 17.94 17.96 17.76 20.00 21,409,475 397,763,451 18.579 7.099 7.107 7.115 7.036 7.923 54,043,039 7.3601 -8.85%
2013-07-17 0 19.66 19.62 19.66 19.00 20.00 17,617,775 344,337,242 19.545 7.788 7.773 7.788 7.527 7.923 44,471,810 7.7428 3.26%
2013-07-16 0 19.04 19.04 19.06 18.60 23.75 57,151,141 1,139,676,374 19.941 7.543 7.543 7.551 7.369 9.409 144,264,227 7.8999 -21.16%
2013-07-15 0 24.15 24.15 24.20 23.00 24.60 6,217,112 150,056,523 24.136 9.567 9.567 9.587 9.112 9.745 15,693,595 9.5616 5.46%
2013-07-12 0 22.90 22.95 23.00 20.95 23.10 8,513,800 190,606,965 22.388 9.072 9.092 9.112 8.299 9.151 21,491,028 8.8691 7.51%
2013-07-11 0 21.30 21.30 21.35 20.75 21.60 3,321,050 70,080,032 21.102 8.438 8.438 8.458 8.220 8.557 8,383,187 8.3596 -0.23%
2013-07-10 0 21.35 21.35 21.40 19.90 21.55 4,708,500 98,245,703 20.866 8.458 8.458 8.478 7.884 8.537 11,885,469 8.2660 0.47%
2013-07-09 0 21.25 21.25 21.30 20.90 21.80 1,975,318 42,012,187 21.269 8.418 8.418 8.438 8.280 8.636 4,986,212 8.4257 -1.85%
2013-07-08 0 21.65 21.65 21.70 20.55 21.95 5,742,400 122,818,915 21.388 8.577 8.577 8.597 8.141 8.696 14,495,299 8.4730 5.35%
2013-07-05 0 20.55 20.50 20.65 20.30 21.80 3,995,226 82,829,484 20.732 8.141 8.121 8.181 8.042 8.636 10,084,981 8.2132 -3.07%
2013-07-04 0 21.20 21.20 21.25 20.65 22.25 5,987,424 127,288,046 21.259 8.399 8.399 8.418 8.181 8.814 15,113,803 8.4220 -1.40%
2013-07-03 0 21.50 21.50 21.55 19.80 22.65 12,210,800 260,389,805 21.325 8.517 8.517 8.537 7.844 8.973 30,823,210 8.4478 2.63%
2013-07-02 0 20.95 20.95 21.00 19.68 21.30 9,668,100 199,237,636 20.608 8.299 8.299 8.319 7.796 8.438 24,404,779 8.1639 8.21%
2013-06-28 0 19.36 19.30 19.38 18.52 19.58 6,574,950 126,519,905 19.243 7.670 7.646 7.678 7.337 7.757 16,596,870 7.6231 5.22%
2013-06-27 0 18.40 18.42 18.48 18.38 19.00 3,831,318 71,356,651 18.625 7.289 7.297 7.321 7.281 7.527 9,671,235 7.3782 -1.08%
2013-06-26 0 18.60 18.58 18.60 17.76 18.82 5,737,000 105,803,260 18.442 7.369 7.361 7.369 7.036 7.456 14,481,668 7.3060 4.14%
2013-06-25 0 17.86 17.76 17.80 15.60 17.88 8,913,000 151,626,745 17.012 7.075 7.036 7.052 6.180 7.083 22,498,712 6.7394 7.20%
2013-06-24 0 16.66 16.66 16.68 16.60 18.90 8,250,875 142,443,155 17.264 6.600 6.600 6.608 6.576 7.487 20,827,338 6.8392 -11.38%
2013-06-21 0 18.80 18.82 18.86 17.90 18.86 4,784,500 88,341,973 18.464 7.448 7.456 7.472 7.091 7.472 12,077,313 7.3147 1.73%
2013-06-20 0 18.48 18.50 18.52 18.36 19.20 3,423,000 64,086,205 18.722 7.321 7.329 7.337 7.273 7.606 8,640,535 7.4169 -2.74%
2013-06-19 0 19.00 19.00 19.06 18.76 19.50 2,353,500 44,750,615 19.015 7.527 7.527 7.551 7.432 7.725 5,940,841 7.5327 -1.45%
2013-06-18 0 19.28 19.24 19.30 18.92 19.74 4,073,000 78,582,732 19.294 7.638 7.622 7.646 7.495 7.820 10,281,303 7.6433 1.90%
2013-06-17 0 18.92 18.80 18.94 17.80 19.56 8,101,552 151,069,576 18.647 7.495 7.448 7.503 7.052 7.749 20,450,408 7.3871 7.26%
2013-06-14 0 17.64 17.62 17.64 17.54 18.88 7,535,481 136,274,735 18.084 6.988 6.980 6.988 6.949 7.479 19,021,498 7.1642 -4.34%
2013-06-13 0 18.44 18.42 18.44 17.80 19.28 7,422,500 135,783,465 18.294 7.305 7.297 7.305 7.052 7.638 18,736,305 7.2471 -4.36%
2013-06-11 0 19.28 19.28 19.30 18.94 20.05 6,572,506 127,840,474 19.451 7.638 7.638 7.646 7.503 7.943 16,590,701 7.7055 0.94%
2013-06-10 0 19.10 19.12 19.16 18.32 19.88 6,802,750 131,054,210 19.265 7.567 7.575 7.590 7.258 7.876 17,171,896 7.6319 4.26%
2013-06-07 0 18.32 18.30 18.36 18.14 19.08 3,510,500 65,061,550 18.533 7.258 7.250 7.273 7.186 7.559 8,861,408 7.3421 -1.08%
2013-06-06 0 18.52 18.52 18.56 17.80 18.64 3,613,125 66,308,025 18.352 7.337 7.337 7.353 7.052 7.384 9,120,460 7.2703 0.76%
2013-06-05 0 18.38 18.36 18.38 17.88 19.16 6,126,500 113,293,440 18.492 7.281 7.273 7.281 7.083 7.590 15,464,867 7.3259 -2.44%
2013-06-04 0 18.84 18.76 18.80 17.36 19.00 11,419,825 205,464,191 17.992 7.464 7.432 7.448 6.877 7.527 28,826,585 7.1276 9.66%
2013-06-03 0 17.18 17.16 17.18 16.92 18.28 6,962,025 121,850,887 17.502 6.806 6.798 6.806 6.703 7.242 17,573,948 6.9336 -4.56%
2013-05-31 0 18.00 18.00 18.06 17.50 18.18 5,992,218 106,989,670 17.855 7.131 7.131 7.155 6.933 7.202 15,125,904 7.0733 2.27%
2013-05-30 0 17.60 17.60 17.64 16.46 17.96 5,612,100 97,536,456 17.380 6.972 6.972 6.988 6.521 7.115 14,166,389 6.8851 6.02%
2013-05-29 0 16.60 16.58 16.64 16.38 17.04 4,131,250 69,196,185 16.750 6.576 6.568 6.592 6.489 6.750 10,428,341 6.6354 -0.36%
2013-05-28 0 16.66 16.62 16.68 16.00 17.32 5,492,091 92,195,433 16.787 6.600 6.584 6.608 6.338 6.861 13,863,455 6.6502 2.33%
2013-05-27 0 16.48 16.48 16.50 15.02 17.08 12,122,700 199,112,919 16.425 6.449 6.449 6.457 5.878 6.684 30,976,754 6.4278 7.57%
2013-05-24 0 15.32 15.30 15.34 13.10 15.38 6,813,500 97,597,630 14.324 5.995 5.988 6.003 5.127 6.019 17,410,322 5.6057 17.30%
2013-05-23 0 13.06 13.06 13.10 12.96 14.00 5,101,500 67,845,482 13.299 5.111 5.111 5.127 5.072 5.479 13,035,703 5.2046 -6.18%
2013-05-22 0 13.92 13.88 13.92 13.40 14.50 2,713,000 37,499,430 13.822 5.448 5.432 5.448 5.244 5.675 6,932,444 5.4093 -2.66%
2013-05-21 0 14.30 14.30 14.38 14.30 14.80 3,159,075 45,861,722 14.518 5.596 5.596 5.628 5.596 5.792 8,072,285 5.6814 0.14%
2013-05-20 0 14.28 14.26 14.28 14.16 14.62 2,945,000 42,402,860 14.398 5.588 5.581 5.588 5.541 5.722 7,525,266 5.6347 0.99%
2013-05-16 0 14.14 14.10 14.12 13.76 14.88 2,961,000 42,140,210 14.232 5.534 5.518 5.526 5.385 5.823 7,566,150 5.5696 -3.55%
2013-05-15 0 14.66 14.66 14.72 14.20 14.80 3,225,733 47,038,404 14.582 5.737 5.737 5.761 5.557 5.792 8,242,614 5.7067 3.24%
2013-05-14 0 14.20 14.18 14.20 13.88 14.80 5,323,100 76,060,372 14.289 5.557 5.549 5.557 5.432 5.792 13,601,950 5.5919 2.90%
2013-05-13 0 13.80 13.72 13.80 12.48 13.92 6,570,050 88,407,212 13.456 5.401 5.369 5.401 4.884 5.448 16,788,242 5.2660 9.70%
2013-05-10 0 12.58 12.54 12.64 12.18 12.68 1,344,500 16,714,775 12.432 4.923 4.908 4.947 4.767 4.962 3,435,559 4.8652 -0.32%
2013-05-09 0 12.62 12.54 12.62 12.06 12.66 2,242,000 27,820,080 12.409 4.939 4.908 4.939 4.720 4.954 5,728,912 4.8561 3.78%
2013-05-08 0 12.16 12.10 12.12 11.98 12.78 3,378,500 41,445,105 12.267 4.759 4.735 4.743 4.688 5.001 8,632,975 4.8008 -0.49%
2013-05-07 0 12.22 12.18 12.22 11.52 12.38 3,207,510 38,974,387 12.151 4.782 4.767 4.782 4.508 4.845 8,196,050 4.7553 6.26%
2013-05-06 0 11.50 11.48 11.50 11.40 11.70 627,000 7,231,380 11.533 4.501 4.493 4.501 4.461 4.579 1,602,153 4.5135 0.00%
2013-05-03 0 11.50 11.50 11.52 11.48 11.76 689,503 7,992,833 11.592 4.501 4.501 4.508 4.493 4.602 1,761,865 4.5366 -0.86%
2013-05-02 0 11.60 11.60 11.62 11.24 11.66 1,059,000 12,142,860 11.466 4.540 4.540 4.547 4.399 4.563 2,706,029 4.4873 1.75%
2013-04-30 0 11.40 11.38 11.40 11.22 11.78 869,000 10,081,610 11.601 4.461 4.454 4.461 4.391 4.610 2,220,528 4.5402 1.06%
2013-04-29 0 11.28 11.28 11.30 11.24 11.54 493,000 5,598,980 11.357 4.414 4.414 4.422 4.399 4.516 1,259,747 4.4445 -0.18%
2013-04-26 0 11.30 11.30 11.38 10.90 11.98 3,237,000 36,769,170 11.359 4.422 4.422 4.454 4.266 4.688 8,271,404 4.4453 -4.72%
2013-04-25 0 11.86 11.80 11.88 11.74 12.00 651,000 7,707,160 11.839 4.641 4.618 4.649 4.594 4.696 1,663,480 4.6332 -0.34%
2013-04-24 0 11.90 11.92 11.94 11.60 12.12 3,041,500 36,357,190 11.954 4.657 4.665 4.673 4.540 4.743 7,771,849 4.6781 1.71%
2013-04-23 0 11.70 11.66 11.74 11.44 11.78 1,000,900 11,655,728 11.645 4.579 4.563 4.594 4.477 4.610 2,557,568 4.5573 -0.51%
2013-04-22 0 11.76 11.72 11.78 11.04 11.84 3,834,428 44,643,004 11.643 4.602 4.587 4.610 4.320 4.634 9,797,993 4.5563 4.26%
2013-04-19 0 11.28 11.28 11.30 11.24 11.74 1,905,002 21,830,622 11.460 4.414 4.414 4.422 4.399 4.594 4,867,792 4.4847 -2.25%
2013-04-18 0 11.54 11.52 11.54 11.10 11.78 4,269,500 49,373,940 11.564 4.516 4.508 4.516 4.344 4.610 10,909,719 4.5257 3.41%
2013-04-17 0 11.16 11.16 11.18 11.00 11.30 1,177,002 13,112,822 11.141 4.367 4.367 4.375 4.305 4.422 3,007,556 4.3600 0.54%
2013-04-16 0 11.10 11.10 11.12 10.92 11.24 1,799,000 19,922,840 11.074 4.344 4.344 4.352 4.274 4.399 4,596,928 4.3339 -1.42%
2013-04-15 0 11.26 11.24 11.28 10.90 11.42 1,524,701 17,066,826 11.194 4.407 4.399 4.414 4.266 4.469 3,896,021 4.3806 0.54%
2013-04-12 0 11.20 11.18 11.20 10.92 11.58 2,553,500 28,812,104 11.283 4.383 4.375 4.383 4.274 4.532 6,524,878 4.4157 1.08%
2013-04-11 0 11.08 11.10 11.12 10.60 11.52 5,090,503 56,981,053 11.194 4.336 4.344 4.352 4.148 4.508 13,007,602 4.3806 3.75%
2013-04-10 0 10.68 10.66 10.68 10.42 11.14 4,861,400 52,444,950 10.788 4.180 4.172 4.180 4.078 4.360 12,422,183 4.2219 -2.02%
2013-04-09 0 10.90 10.88 10.90 9.790 10.92 6,888,608 71,028,331 10.311 4.266 4.258 4.266 3.831 4.274 17,602,244 4.0352 16.33%
2013-04-08 0 9.370 9.370 9.400 8.910 9.410 855,500 7,830,812 9.1535 3.667 3.667 3.679 3.487 3.683 2,186,032 3.5822 3.08%
2013-04-05 0 9.090 9.020 9.130 8.820 9.300 859,500 7,677,765 8.9328 3.557 3.530 3.573 3.452 3.640 2,196,253 3.4958 -2.26%
2013-04-03 0 9.300 9.320 9.330 8.830 9.330 688,001 6,294,778 9.1494 3.640 3.647 3.651 3.456 3.651 1,758,027 3.5806 2.20%
2013-04-02 0 9.100 9.050 9.160 8.860 9.370 778,006 7,058,674 9.0728 3.561 3.542 3.585 3.467 3.667 1,988,014 3.5506 2.48%
2013-03-28 0 8.880 8.880 8.900 8.880 9.600 1,591,835 14,354,583 9.0176 3.475 3.475 3.483 3.475 3.757 4,067,566 3.5290 -6.13%
2013-03-27 0 9.460 9.480 9.500 9.340 9.670 1,456,000 13,816,195 9.4891 3.702 3.710 3.718 3.655 3.784 3,720,471 3.7136 1.28%
2013-03-26 0 9.340 9.310 9.350 8.650 9.360 1,208,500 10,979,715 9.0854 3.655 3.643 3.659 3.385 3.663 3,088,042 3.5556 6.26%
2013-03-25 0 8.790 8.780 8.790 8.320 8.800 572,000 4,918,265 8.5984 3.440 3.436 3.440 3.256 3.444 1,461,614 3.3650 3.90%
2013-03-22 0 8.460 8.450 8.500 8.360 8.700 715,500 6,047,495 8.4521 3.311 3.307 3.326 3.272 3.405 1,828,295 3.3077 -2.20%
2013-03-21 0 8.650 8.630 8.650 8.550 8.860 481,500 4,162,920 8.6457 3.385 3.377 3.385 3.346 3.467 1,230,362 3.3835 -2.59%
2013-03-20 0 8.880 8.850 8.880 8.500 8.960 1,019,005 8,988,992 8.8213 3.475 3.463 3.475 3.326 3.506 2,603,831 3.4522 3.98%
2013-03-19 0 8.540 8.460 8.580 8.480 8.780 1,135,000 9,759,545 8.5987 3.342 3.311 3.358 3.319 3.436 2,900,230 3.3651 -0.23%
2013-03-18 0 8.560 8.560 8.570 8.250 8.940 992,502 8,437,400 8.5011 3.350 3.350 3.354 3.229 3.499 2,536,109 3.3269 -4.78%
2013-03-15 0 8.990 8.850 9.000 8.800 9.100 1,481,000 13,275,009 8.9635 3.518 3.463 3.522 3.444 3.561 3,784,353 3.5079 2.16%
2013-03-14 0 8.800 8.800 8.830 8.700 9.010 810,930 7,147,072 8.8134 3.444 3.444 3.456 3.405 3.526 2,072,144 3.4491 -2.22%
2013-03-13 0 9.000 8.960 9.000 8.750 9.170 1,238,500 11,164,290 9.0144 3.522 3.506 3.522 3.424 3.589 3,164,700 3.5278 1.69%
2013-03-12 0 8.850 8.820 8.860 8.670 9.590 3,537,500 31,908,569 9.0201 3.463 3.452 3.467 3.393 3.753 9,039,263 3.5300 -7.72%
2013-03-11 0 9.590 9.560 9.580 9.530 10.12 2,142,500 21,148,507 9.8709 3.753 3.741 3.749 3.730 3.960 5,474,663 3.8630 -5.24%
2013-03-08 0 10.12 10.10 10.12 10.10 10.28 664,500 6,767,310 10.184 3.960 3.953 3.960 3.953 4.023 1,697,976 3.9855 -0.20%
2013-03-07 0 10.14 10.14 10.18 10.12 10.28 530,500 5,401,360 10.182 3.968 3.968 3.984 3.960 4.023 1,355,570 3.9846 -1.55%
2013-03-06 0 10.30 10.30 10.32 10.20 10.38 834,335 8,577,573 10.281 4.031 4.031 4.039 3.992 4.062 2,131,950 4.0233 0.39%
2013-03-05 0 10.26 10.24 10.26 10.06 10.30 438,500 4,474,710 10.205 4.015 4.007 4.015 3.937 4.031 1,120,485 3.9935 1.79%
2013-03-04 0 10.08 10.08 10.12 10.06 10.24 731,505 7,399,740 10.116 3.945 3.945 3.960 3.937 4.007 1,869,192 3.9588 -1.56%
2013-03-01 0 10.24 10.18 10.24 10.14 10.40 1,545,500 15,763,875 10.200 4.007 3.984 4.007 3.968 4.070 3,949,168 3.9917 0.00%
2013-02-28 0 10.24 10.24 10.26 10.12 10.48 1,319,000 13,521,120 10.251 4.007 4.007 4.015 3.960 4.101 3,370,399 4.0117 -0.58%
2013-02-27 0 10.30 10.28 10.30 10.28 10.48 658,504 6,808,680 10.340 4.031 4.023 4.031 4.023 4.101 1,682,655 4.0464 0.39%
2013-02-26 0 10.26 10.26 10.30 10.10 10.50 1,886,002 19,326,065 10.247 4.015 4.015 4.031 3.953 4.109 4,819,242 4.0102 -2.66%
2013-02-25 0 10.54 10.54 10.60 10.50 11.00 655,000 6,956,390 10.620 4.125 4.125 4.148 4.109 4.305 1,673,701 4.1563 -4.18%
2013-02-22 0 11.00 10.90 11.00 10.70 11.08 674,504 7,361,288 10.914 4.305 4.266 4.305 4.187 4.336 1,723,539 4.2710 2.23%
2013-02-21 0 10.76 10.74 10.78 10.68 11.06 697,500 7,531,990 10.799 4.211 4.203 4.219 4.180 4.328 1,782,300 4.2260 -2.71%
2013-02-20 0 11.06 11.02 11.06 11.00 11.20 464,000 5,148,430 11.096 4.328 4.313 4.328 4.305 4.383 1,185,645 4.3423 -0.36%
2013-02-19 0 11.10 11.08 11.10 10.96 11.40 697,000 7,758,940 11.132 4.344 4.336 4.344 4.289 4.461 1,781,022 4.3565 0.91%
2013-02-18 0 11.00 10.98 11.10 10.90 11.28 331,000 3,646,930 11.018 4.305 4.297 4.344 4.266 4.414 845,794 4.3118 -1.26%
2013-02-15 0 11.14 11.14 11.18 10.92 11.28 640,000 7,132,350 11.144 4.360 4.360 4.375 4.274 4.414 1,635,372 4.3613 0.18%
2013-02-14 0 11.12 11.10 11.12 10.84 11.24 575,000 6,386,770 11.107 4.352 4.344 4.352 4.242 4.399 1,469,279 4.3469 3.54%
2013-02-08 0 10.74 10.72 10.74 10.44 10.82 477,500 5,103,983 10.689 4.203 4.195 4.203 4.086 4.234 1,220,141 4.1831 1.51%
2013-02-07 0 10.58 10.56 10.58 10.56 10.98 866,000 9,284,615 10.721 4.140 4.133 4.140 4.133 4.297 2,212,863 4.1957 -2.94%
2013-02-06 0 10.90 10.90 10.92 10.74 11.00 1,638,500 17,822,250 10.877 4.266 4.266 4.274 4.203 4.305 4,186,808 4.2568 1.49%
2013-02-05 0 10.74 10.74 10.76 10.02 10.90 1,775,500 18,811,772 10.595 4.203 4.203 4.211 3.921 4.266 4,536,879 4.1464 3.27%
2013-02-04 0 10.40 10.38 10.40 10.32 11.20 5,459,500 58,510,330 10.717 4.070 4.062 4.070 4.039 4.383 13,950,489 4.1941 -7.96%
2013-02-01 0 11.30 11.28 11.30 10.30 11.38 4,210,948 46,799,039 11.114 4.422 4.414 4.422 4.031 4.454 10,760,103 4.3493 8.86%
2013-01-31 0 10.38 10.30 10.44 10.00 10.44 1,559,800 15,859,450 10.168 4.062 4.031 4.086 3.913 4.086 3,985,708 3.9791 0.78%
2013-01-30 0 10.30 10.30 10.32 10.24 10.34 1,499,503 15,446,670 10.301 4.031 4.031 4.039 4.007 4.047 3,831,633 4.0314 -0.39%
2013-01-29 0 10.34 10.34 10.36 10.26 10.40 1,734,500 17,920,690 10.332 4.047 4.047 4.054 4.015 4.070 4,432,113 4.0434 -0.19%
2013-01-28 0 10.36 10.34 10.36 10.02 10.40 1,465,300 15,045,158 10.268 4.054 4.047 4.054 3.921 4.070 3,744,235 4.0182 0.78%
2013-01-25 0 10.28 10.26 10.34 10.20 10.76 1,554,000 16,118,000 10.372 4.023 4.015 4.047 3.992 4.211 3,970,887 4.0590 -2.65%
2013-01-24 0 10.56 10.54 10.56 10.36 10.96 3,433,500 36,125,260 10.521 4.133 4.125 4.133 4.054 4.289 8,773,515 4.1175 -2.76%
2013-01-23 0 10.86 10.84 10.88 10.70 11.02 1,173,017 12,691,312 10.819 4.250 4.242 4.258 4.187 4.313 2,997,373 4.2341 -0.37%
2013-01-22 0 10.90 10.90 10.92 10.40 10.96 2,420,500 25,906,465 10.703 4.266 4.266 4.274 4.070 4.289 6,185,028 4.1886 0.93%
2013-01-21 0 10.80 10.80 10.82 10.42 10.94 1,533,000 16,481,465 10.751 4.227 4.227 4.234 4.078 4.281 3,917,227 4.2074 0.56%
2013-01-18 0 10.74 10.74 10.80 10.74 11.08 1,365,500 14,724,510 10.783 4.203 4.203 4.227 4.203 4.336 3,489,219 4.2200 -0.92%
2013-01-17 0 10.84 10.84 10.86 10.72 11.30 1,356,500 14,821,710 10.926 4.242 4.242 4.250 4.195 4.422 3,466,222 4.2760 -1.28%
2013-01-16 0 10.98 10.96 11.00 10.70 11.50 2,070,241 22,746,892 10.988 4.297 4.289 4.305 4.187 4.501 5,290,022 4.3000 -3.85%
2013-01-15 0 11.42 11.42 11.52 11.36 11.74 1,403,500 16,192,030 11.537 4.469 4.469 4.508 4.446 4.594 3,586,319 4.5149 -2.56%
2013-01-14 0 11.72 11.68 11.72 10.72 11.90 3,224,653 36,850,429 11.428 4.587 4.571 4.587 4.195 4.657 8,239,854 4.4722 1.74%
2013-01-11 1 - - - - - 0 0 - 4.508 - - - - 0 - 0.00%
2013-01-10 0 11.52 11.52 11.54 10.92 11.78 4,386,200 49,757,813 11.344 4.508 4.508 4.516 4.274 4.610 11,207,919 4.4395 6.67%
2013-01-09 0 10.80 10.78 10.80 10.42 10.82 2,582,392 27,660,057 10.711 4.227 4.219 4.227 4.078 4.234 6,598,705 4.1917 4.25%
2013-01-08 0 10.36 10.36 10.38 9.980 10.64 4,774,508 49,613,165 10.391 4.054 4.054 4.062 3.906 4.164 12,200,150 4.0666 3.60%
2013-01-07 0 10.00 9.990 10.00 9.700 10.08 3,244,008 32,083,894 9.8902 3.913 3.910 3.913 3.796 3.945 8,289,312 3.8705 -0.79%
2013-01-04 0 10.08 10.04 10.10 9.940 10.14 3,644,503 36,438,042 9.9981 3.945 3.929 3.953 3.890 3.968 9,312,684 3.9127 -0.59%
2013-01-03 0 10.14 10.14 10.18 9.860 10.76 3,659,050 37,094,477 10.138 3.968 3.968 3.984 3.859 4.211 9,349,855 3.9674 -4.16%
2013-01-02 0 10.58 10.58 10.66 10.38 11.26 1,913,500 20,425,650 10.675 4.140 4.140 4.172 4.062 4.407 4,889,506 4.1774 -4.51%
2012-12-31 0 11.08 11.04 11.08 11.00 11.40 302,000 3,349,450 11.091 4.336 4.320 4.336 4.305 4.461 771,691 4.3404 -0.18%
2012-12-28 0 11.10 11.08 11.12 11.02 11.40 600,500 6,676,545 11.118 4.344 4.336 4.352 4.313 4.461 1,534,439 4.3511 -2.63%
2012-12-27 0 11.40 11.36 11.40 11.34 11.80 586,500 6,712,670 11.445 4.461 4.446 4.461 4.438 4.618 1,498,665 4.4791 -0.18%
2012-12-24 0 11.42 11.36 11.48 11.34 11.58 126,000 1,442,400 11.448 4.469 4.446 4.493 4.438 4.532 321,964 4.4800 -0.52%
2012-12-21 0 11.48 11.40 11.46 11.20 11.50 1,466,000 16,671,530 11.372 4.493 4.461 4.485 4.383 4.501 3,746,024 4.4505 0.88%
2012-12-20 0 11.38 11.32 11.38 10.86 11.48 1,206,500 13,622,940 11.291 4.454 4.430 4.454 4.250 4.493 3,082,932 4.4188 3.64%
2012-12-19 0 10.98 10.98 11.00 10.60 11.40 1,842,000 20,152,850 10.941 4.297 4.297 4.305 4.148 4.461 4,706,805 4.2816 -0.90%
2012-12-18 0 11.08 11.04 11.08 10.92 11.54 1,876,500 20,905,045 11.140 4.336 4.320 4.336 4.274 4.516 4,794,961 4.3598 -3.65%
2012-12-17 0 11.50 11.42 11.46 11.38 12.08 1,401,500 16,539,965 11.802 4.501 4.469 4.485 4.454 4.727 3,581,209 4.6185 -2.04%
2012-12-14 0 11.74 11.72 11.74 11.34 11.86 1,628,500 18,968,110 11.648 4.594 4.587 4.594 4.438 4.641 4,161,255 4.5583 1.03%
2012-12-13 0 11.62 11.60 11.62 11.56 12.50 1,959,300 23,330,406 11.908 4.547 4.540 4.547 4.524 4.892 5,006,538 4.6600 -5.99%
2012-12-12 0 12.36 12.34 12.36 12.14 12.46 869,000 10,689,960 12.301 4.837 4.829 4.837 4.751 4.876 2,220,528 4.8142 1.81%
2012-12-11 0 12.14 12.14 12.18 12.08 12.60 2,052,500 25,217,340 12.286 4.751 4.751 4.767 4.727 4.931 5,244,689 4.8082 0.83%
2012-12-10 0 12.04 12.02 12.04 11.86 12.28 1,535,341 18,509,330 12.056 4.712 4.704 4.712 4.641 4.806 3,923,209 4.7179 1.52%
2012-12-07 0 11.86 11.80 11.88 11.64 12.32 2,027,500 24,133,515 11.903 4.641 4.618 4.649 4.555 4.821 5,180,807 4.6583 1.19%
2012-12-06 0 11.72 11.70 11.74 11.28 11.80 1,252,500 14,500,090 11.577 4.587 4.579 4.594 4.414 4.618 3,200,474 4.5306 1.74%
2012-12-05 0 11.52 11.50 11.58 11.26 11.68 1,139,500 13,095,730 11.493 4.508 4.501 4.532 4.407 4.571 2,911,729 4.4976 2.13%
2012-12-04 0 11.28 11.26 11.28 11.24 12.10 3,437,000 40,468,200 11.774 4.414 4.407 4.414 4.399 4.735 8,782,458 4.6078 -0.88%
2012-12-03 0 11.38 11.38 11.40 10.40 11.88 2,100,997 23,744,510 11.302 4.454 4.454 4.461 4.070 4.649 5,368,612 4.4228 4.40%
2012-11-30 0 10.90 10.88 10.96 10.34 11.50 3,266,500 36,087,655 11.048 4.266 4.258 4.289 4.047 4.501 8,346,785 4.3235 6.86%
2012-11-29 0 10.20 10.20 10.28 9.300 10.60 2,899,900 29,274,328 10.095 3.992 3.992 4.023 3.640 4.148 7,410,023 3.9506 8.40%
2012-11-28 0 9.410 9.380 9.410 9.250 9.420 621,000 5,804,750 9.3474 3.683 3.671 3.683 3.620 3.687 1,586,822 3.6581 1.95%
2012-11-27 0 9.230 9.230 9.250 9.060 9.600 1,139,500 10,552,335 9.2605 3.612 3.612 3.620 3.546 3.757 2,911,729 3.6241 -2.22%
2012-11-26 0 9.440 9.430 9.450 9.290 9.610 2,448,550 23,045,658 9.4120 3.694 3.690 3.698 3.636 3.761 6,256,703 3.6834 3.17%
2012-11-23 0 9.150 9.150 9.170 9.100 9.250 389,000 3,573,007 9.1851 3.581 3.581 3.589 3.561 3.620 993,999 3.5946 -0.65%
2012-11-22 0 9.210 9.240 9.260 9.160 9.360 535,000 4,946,475 9.2457 3.604 3.616 3.624 3.585 3.663 1,367,069 3.6183 -0.32%
2012-11-21 0 9.240 9.240 9.300 9.230 9.420 360,500 3,359,050 9.3178 3.616 3.616 3.640 3.612 3.687 921,174 3.6465 -0.43%
2012-11-20 0 9.280 9.280 9.380 9.170 9.410 639,500 5,945,390 9.2969 3.632 3.632 3.671 3.589 3.683 1,634,094 3.6383 1.09%
2012-11-19 0 9.180 9.180 9.200 9.150 9.350 312,000 2,873,305 9.2093 3.593 3.593 3.600 3.581 3.659 797,244 3.6040 -0.86%
2012-11-16 0 9.260 9.210 9.250 9.100 9.380 615,500 5,672,095 9.2154 3.624 3.604 3.620 3.561 3.671 1,572,768 3.6064 1.09%
2012-11-15 0 9.160 9.150 9.200 9.070 9.420 799,000 7,357,515 9.2084 3.585 3.581 3.600 3.550 3.687 2,041,660 3.6037 -2.24%
2012-11-14 0 9.370 9.320 9.330 8.600 9.450 2,304,000 20,930,005 9.0842 3.667 3.647 3.651 3.366 3.698 5,887,339 3.5551 9.46%
2012-11-13 0 8.560 8.540 8.640 8.270 8.720 1,063,500 9,071,745 8.5301 3.350 3.342 3.381 3.236 3.413 2,717,528 3.3382 3.13%
2012-11-12 0 8.300 8.300 8.340 8.210 8.350 493,000 4,085,150 8.2863 3.248 3.248 3.264 3.213 3.268 1,259,747 3.2428 0.00%
2012-11-09 0 8.300 8.300 8.330 8.160 8.350 330,500 2,721,210 8.2336 3.248 3.248 3.260 3.193 3.268 844,516 3.2222 1.10%
2012-11-08 0 8.210 8.200 8.220 8.180 8.350 525,000 4,317,865 8.2245 3.213 3.209 3.217 3.201 3.268 1,341,516 3.2186 -1.44%
2012-11-07 0 8.330 8.330 8.380 8.300 8.500 294,000 2,462,915 8.3773 3.260 3.260 3.279 3.248 3.326 751,249 3.2784 -1.77%
2012-11-06 0 8.480 8.430 8.480 8.240 8.530 436,500 3,632,950 8.3229 3.319 3.299 3.319 3.225 3.338 1,115,375 3.2572 3.04%
2012-11-05 0 8.230 8.230 8.300 8.220 8.750 1,149,000 9,547,075 8.3090 3.221 3.221 3.248 3.217 3.424 2,936,004 3.2517 -2.49%
2012-11-02 0 8.440 8.380 8.460 8.250 8.500 989,000 8,221,162 8.3126 3.303 3.279 3.311 3.229 3.326 2,527,161 3.2531 2.30%
2012-11-01 0 8.250 8.250 8.290 8.180 8.320 508,500 4,191,055 8.2420 3.229 3.229 3.244 3.201 3.256 1,299,354 3.2255 -0.36%
2012-10-31 0 8.280 8.250 8.320 8.170 8.360 313,500 2,591,750 8.2671 3.240 3.229 3.256 3.197 3.272 801,077 3.2353 0.24%
2012-10-30 0 8.260 8.250 8.270 8.220 8.450 151,500 1,252,525 8.2675 3.233 3.229 3.236 3.217 3.307 387,123 3.2355 -0.24%
2012-10-29 0 8.280 8.230 8.290 8.060 8.360 201,500 1,665,675 8.2664 3.240 3.221 3.244 3.154 3.272 514,887 3.2350 0.98%
2012-10-26 0 8.200 8.180 8.200 8.050 8.720 815,000 6,738,612 8.2682 3.209 3.201 3.209 3.150 3.413 2,082,544 3.2358 -1.68%
2012-10-25 0 8.340 8.250 8.340 8.100 8.700 897,000 7,460,985 8.3177 3.264 3.229 3.264 3.170 3.405 2,292,076 3.2551 -3.02%
2012-10-24 0 8.600 8.520 8.600 8.460 8.710 878,750 7,541,845 8.5825 3.366 3.334 3.366 3.311 3.409 2,245,442 3.3587 1.65%
2012-10-22 0 8.460 8.450 8.470 8.040 8.480 4,058,000 32,590,425 8.0312 3.311 3.307 3.315 3.146 3.319 10,369,280 3.1430 5.09%
2012-10-19 0 8.050 8.040 8.070 7.830 8.200 1,057,150 8,496,305 8.0370 3.150 3.146 3.158 3.064 3.209 2,701,302 3.1453 0.37%
2012-10-18 0 8.020 8.020 8.050 7.960 8.460 2,890,500 23,596,345 8.1634 3.139 3.139 3.150 3.115 3.311 7,386,004 3.1947 -4.86%
2012-10-17 0 8.430 8.370 8.440 8.300 8.500 396,500 3,313,727 8.3574 3.299 3.276 3.303 3.248 3.326 1,013,164 3.2707 1.57%
2012-10-16 0 8.300 8.260 8.310 8.280 8.600 589,500 4,960,000 8.4139 3.248 3.233 3.252 3.240 3.366 1,506,331 3.2928 -3.49%
2012-10-15 0 8.600 8.550 8.600 8.410 8.920 475,500 4,110,230 8.6440 3.366 3.346 3.366 3.291 3.491 1,215,030 3.3828 -1.94%
2012-10-12 0 8.770 8.700 8.780 8.610 8.800 317,507 2,763,399 8.7034 3.432 3.405 3.436 3.370 3.444 811,316 3.4061 1.74%
2012-10-11 0 8.620 8.540 8.620 8.410 8.710 476,000 4,066,890 8.5439 3.373 3.342 3.373 3.291 3.409 1,216,308 3.3436 2.01%
2012-10-10 0 8.450 8.410 8.480 8.400 8.740 882,000 7,506,590 8.5109 3.307 3.291 3.319 3.287 3.420 2,253,747 3.3307 -3.32%
2012-10-09 0 8.740 8.730 8.750 8.700 8.850 484,500 4,243,260 8.7580 3.420 3.416 3.424 3.405 3.463 1,238,028 3.4274 -1.24%
2012-10-08 0 8.850 8.880 8.890 8.790 9.060 738,000 6,558,310 8.8866 3.463 3.475 3.479 3.440 3.546 1,885,788 3.4778 -1.01%
2012-10-05 0 8.940 8.920 8.940 8.840 9.020 353,900 3,156,555 8.9193 3.499 3.491 3.499 3.460 3.530 904,310 3.4906 1.36%
2012-10-04 0 8.820 8.820 8.870 8.810 9.100 474,000 4,209,615 8.8810 3.452 3.452 3.471 3.448 3.561 1,211,197 3.4756 -1.78%
2012-10-03 0 8.980 8.970 8.980 8.510 9.160 1,484,000 13,105,790 8.8314 3.514 3.510 3.514 3.330 3.585 3,792,019 3.4562 3.22%
2012-09-28 0 8.700 8.680 8.720 8.310 8.770 1,248,500 10,739,226 8.6017 3.405 3.397 3.413 3.252 3.432 3,190,253 3.3663 -1.02%
2012-09-27 0 8.790 8.740 8.790 8.680 8.850 405,000 3,551,125 8.7682 3.440 3.420 3.440 3.397 3.463 1,034,884 3.4314 1.03%
2012-09-26 0 8.700 8.690 8.760 8.690 9.000 964,500 8,503,960 8.8170 3.405 3.401 3.428 3.401 3.522 2,464,557 3.4505 -2.14%
2012-09-25 0 8.890 8.820 8.890 8.660 8.990 2,212,107 19,632,218 8.8749 3.479 3.452 3.479 3.389 3.518 5,652,528 3.4732 3.25%
2012-09-24 0 8.610 8.610 8.680 8.200 8.900 1,657,690 14,355,826 8.6601 3.370 3.370 3.397 3.209 3.483 4,235,843 3.3891 4.49%
2012-09-21 0 8.240 8.200 8.240 7.900 8.280 952,000 7,722,795 8.1122 3.225 3.209 3.225 3.092 3.240 2,432,616 3.1747 5.64%
2012-09-20 0 7.800 7.800 7.860 7.750 8.080 712,900 5,680,585 7.9683 3.053 3.053 3.076 3.033 3.162 1,821,651 3.1184 -1.02%
2012-09-19 0 7.880 7.880 7.890 7.600 7.900 708,500 5,525,655 7.7991 3.084 3.084 3.088 2.974 3.092 1,810,408 3.0522 3.28%
2012-09-18 0 7.630 7.630 7.670 7.470 7.700 391,000 2,987,987 7.6419 2.986 2.986 3.002 2.923 3.013 999,110 2.9906 1.87%
2012-09-17 0 7.490 7.450 7.500 7.400 7.800 616,500 4,624,555 7.5013 2.931 2.916 2.935 2.896 3.053 1,575,323 2.9356 -3.35%
2012-09-14 0 7.750 7.700 7.750 7.600 7.900 684,300 5,294,515 7.7371 3.033 3.013 3.033 2.974 3.092 1,748,570 3.0279 3.33%
2012-09-13 0 7.500 7.450 7.550 7.230 7.760 1,749,000 13,214,585 7.5555 2.935 2.916 2.955 2.829 3.037 4,469,165 2.9568 4.17%
2012-09-12 0 7.200 7.160 7.200 6.920 7.260 219,500 1,552,800 7.0743 2.818 2.802 2.818 2.708 2.841 560,881 2.7685 2.71%
2012-09-11 0 7.010 6.980 7.020 6.920 7.190 492,000 3,462,045 7.0367 2.743 2.732 2.747 2.708 2.814 1,257,192 2.7538 -1.68%
2012-09-10 0 7.130 7.120 7.130 7.110 7.290 209,500 1,498,165 7.1511 2.790 2.786 2.790 2.782 2.853 535,329 2.7986 -1.66%
2012-09-07 0 7.250 7.200 7.250 7.090 7.310 557,000 4,024,830 7.2259 2.837 2.818 2.837 2.775 2.861 1,423,285 2.8278 3.72%
2012-09-06 0 7.140 7.120 7.150 6.950 7.160 281,000 1,985,670 7.0664 2.736 2.728 2.739 2.663 2.743 733,439 2.7073 1.56%
2012-09-05 0 7.030 6.960 7.030 6.910 7.100 570,000 4,002,465 7.0219 2.693 2.667 2.693 2.647 2.720 1,487,759 2.6903 0.14%
2012-09-04 0 7.020 7.020 7.030 6.840 7.090 351,000 2,457,245 7.0007 2.690 2.690 2.693 2.621 2.716 916,146 2.6822 1.74%
2012-09-03 0 6.900 6.900 6.950 6.780 7.050 633,000 4,424,870 6.9903 2.644 2.644 2.663 2.598 2.701 1,652,195 2.6782 0.73%
2012-08-31 0 6.850 6.750 6.850 6.660 6.910 1,179,800 8,005,348 6.7853 2.624 2.586 2.624 2.552 2.647 3,079,399 2.5996 -0.58%
2012-08-30 0 6.890 6.860 6.890 6.850 7.000 752,500 5,212,665 6.9271 2.640 2.628 2.640 2.624 2.682 1,964,102 2.6540 -1.43%
2012-08-29 0 6.990 6.930 7.000 6.850 7.050 463,000 3,224,975 6.9654 2.678 2.655 2.682 2.624 2.701 1,208,478 2.6686 -0.29%
2012-08-28 0 7.010 7.010 7.050 6.830 7.050 622,500 4,340,640 6.9729 2.686 2.686 2.701 2.617 2.701 1,624,789 2.6715 2.64%
2012-08-27 0 6.830 6.760 6.840 6.640 7.250 1,984,500 13,584,670 6.8454 2.617 2.590 2.621 2.544 2.778 5,179,749 2.6227 -4.87%
2012-08-24 0 7.180 7.160 7.240 7.150 7.450 999,000 7,294,975 7.3023 2.751 2.743 2.774 2.739 2.854 2,607,493 2.7977 0.42%
2012-08-23 0 7.150 7.120 7.150 6.810 7.190 1,745,500 12,239,425 7.0120 2.739 2.728 2.739 2.609 2.755 4,555,934 2.6865 4.08%
2012-08-22 0 6.870 6.870 6.890 6.700 7.010 1,535,400 10,545,057 6.8680 2.632 2.632 2.640 2.567 2.686 4,007,552 2.6313 2.84%
2012-08-21 0 6.680 6.680 6.690 6.450 6.680 601,000 3,967,780 6.6020 2.559 2.559 2.563 2.471 2.559 1,568,672 2.5294 2.93%
2012-08-20 0 6.490 6.490 6.520 6.270 6.530 391,000 2,492,905 6.3757 2.486 2.486 2.498 2.402 2.502 1,020,550 2.4427 3.51%
2012-08-17 0 6.270 6.270 6.280 6.200 6.280 271,000 1,691,775 6.2427 2.402 2.402 2.406 2.375 2.406 707,338 2.3917 1.29%
2012-08-16 0 6.190 6.190 6.200 6.180 6.230 224,500 1,394,015 6.2094 2.372 2.372 2.375 2.368 2.387 585,968 2.3790 0.16%
2012-08-15 0 6.180 6.180 6.230 6.150 6.270 158,000 981,822 6.2141 2.368 2.368 2.387 2.356 2.402 412,396 2.3808 -0.32%
2012-08-14 0 6.200 6.170 6.220 6.200 6.350 415,500 2,601,315 6.2607 2.375 2.364 2.383 2.375 2.433 1,084,498 2.3986 -0.32%
2012-08-13 0 6.220 6.190 6.240 6.160 6.270 364,000 2,273,575 6.2461 2.383 2.372 2.391 2.360 2.402 950,077 2.3930 -1.27%
2012-08-10 0 6.300 6.300 6.320 6.290 6.370 264,500 1,674,285 6.3300 2.414 2.414 2.421 2.410 2.441 690,372 2.4252 -0.79%
2012-08-09 0 6.350 6.350 6.370 6.310 6.400 273,500 1,738,225 6.3555 2.433 2.433 2.441 2.418 2.452 713,863 2.4350 0.63%
2012-08-08 0 6.310 6.300 6.360 6.260 6.360 776,500 4,905,025 6.3168 2.418 2.414 2.437 2.398 2.437 2,026,745 2.4201 0.32%
2012-08-07 0 6.290 6.270 6.300 6.060 6.300 566,500 3,498,880 6.1763 2.410 2.402 2.414 2.322 2.414 1,478,623 2.3663 0.16%
2012-08-06 0 6.280 6.280 6.300 6.250 6.370 133,000 837,925 6.3002 2.406 2.406 2.414 2.395 2.441 347,144 2.4138 -0.16%
2012-08-03 0 6.290 6.260 6.290 6.230 6.300 129,000 811,675 6.2921 2.410 2.398 2.410 2.387 2.414 336,703 2.4107 0.48%
2012-08-02 0 6.260 6.260 6.290 6.230 6.400 158,000 995,990 6.3037 2.398 2.398 2.410 2.387 2.452 412,396 2.4151 -0.32%
2012-08-01 0 6.280 6.270 6.300 6.260 6.330 323,520 2,031,834 6.2804 2.406 2.402 2.414 2.398 2.425 844,420 2.4062 0.16%
2012-07-31 0 6.270 6.210 6.260 6.230 6.350 501,000 3,150,925 6.2893 2.402 2.379 2.398 2.387 2.433 1,307,661 2.4096 0.64%
2012-07-30 0 6.230 6.220 6.250 6.200 6.340 218,500 1,373,215 6.2847 2.387 2.383 2.395 2.375 2.429 570,307 2.4079 0.48%
2012-07-27 0 6.200 6.200 6.210 6.040 6.220 726,000 4,474,583 6.1633 2.375 2.375 2.379 2.314 2.383 1,894,935 2.3613 0.16%
2012-07-26 0 6.190 6.190 6.210 6.150 6.290 344,000 2,136,942 6.2120 2.372 2.372 2.379 2.356 2.410 897,875 2.3800 -0.32%
2012-07-25 0 6.210 6.150 6.210 6.150 6.460 118,500 738,070 6.2284 2.379 2.356 2.379 2.356 2.475 309,297 2.3863 -0.64%
2012-07-24 0 6.250 6.250 6.280 6.120 6.270 164,000 1,016,745 6.1997 2.395 2.395 2.406 2.345 2.402 428,057 2.3753 1.13%
2012-07-23 0 6.180 6.170 6.200 6.090 6.300 1,523,748 9,337,660 6.1281 2.368 2.364 2.375 2.333 2.414 3,977,139 2.3478 -3.44%
2012-07-20 0 6.400 6.380 6.430 6.100 6.450 438,000 2,767,580 6.3187 2.452 2.444 2.464 2.337 2.471 1,143,225 2.4209 4.75%
2012-07-19 0 6.110 6.110 6.150 6.000 6.190 182,000 1,112,280 6.1114 2.341 2.341 2.356 2.299 2.372 475,039 2.3415 2.00%
2012-07-18 0 5.990 5.980 5.990 5.950 6.020 499,500 2,993,400 5.9928 2.295 2.291 2.295 2.280 2.306 1,303,746 2.2960 1.53%
2012-07-17 0 5.900 5.890 5.910 5.800 5.960 152,500 899,705 5.8997 2.260 2.257 2.264 2.222 2.283 398,041 2.2603 0.17%
2012-07-16 0 5.890 5.860 5.890 5.850 6.030 162,500 963,720 5.9306 2.257 2.245 2.257 2.241 2.310 424,142 2.2722 -1.67%
2012-07-13 0 5.990 5.950 5.990 5.600 6.030 824,000 4,774,420 5.7942 2.295 2.280 2.295 2.146 2.310 2,150,725 2.2199 -0.66%
2012-07-12 0 6.030 5.980 6.030 5.980 6.250 536,000 3,241,895 6.0483 2.310 2.291 2.310 2.291 2.395 1,399,015 2.3173 -2.43%
2012-07-11 0 6.180 6.170 6.200 6.150 6.570 565,000 3,514,527 6.2204 2.368 2.364 2.375 2.356 2.517 1,474,708 2.3832 -3.13%
2012-07-10 0 6.380 6.340 6.370 6.310 6.400 226,400 1,440,698 6.3635 2.444 2.429 2.441 2.418 2.452 590,927 2.4380 0.79%
2012-07-09 0 6.330 6.250 6.330 6.250 6.340 363,500 2,292,875 6.3078 2.425 2.395 2.425 2.395 2.429 948,772 2.4167 0.96%
2012-07-06 0 6.270 6.250 6.270 6.050 6.330 640,500 3,967,105 6.1938 2.402 2.395 2.402 2.318 2.425 1,671,771 2.3730 2.79%
2012-07-05 0 6.100 6.030 6.100 5.970 6.350 1,308,000 8,067,257 6.1676 2.337 2.310 2.337 2.287 2.433 3,414,014 2.3630 -3.02%
2012-07-04 0 6.290 6.290 6.300 6.230 6.700 1,099,000 7,076,740 6.4393 2.410 2.410 2.414 2.387 2.567 2,868,503 2.4671 -6.12%
2012-07-03 0 6.700 6.650 6.700 6.650 6.850 466,000 3,148,485 6.7564 2.567 2.548 2.567 2.548 2.624 1,216,308 2.5886 -1.33%
2012-06-29 0 6.790 6.750 6.800 6.600 6.900 530,359 3,560,204 6.7128 2.601 2.586 2.605 2.529 2.644 1,384,291 2.5719 0.44%
2012-06-28 0 6.760 6.700 6.780 6.460 6.800 967,000 6,518,595 6.7410 2.590 2.567 2.598 2.475 2.605 2,523,969 2.5827 0.15%
2012-06-27 0 6.750 6.750 6.760 6.670 6.760 656,000 4,418,355 6.7353 2.586 2.586 2.590 2.555 2.590 1,712,227 2.5805 2.27%
2012-06-26 0 6.600 6.600 6.630 6.550 6.630 511,500 3,373,425 6.5952 2.529 2.529 2.540 2.509 2.540 1,335,068 2.5268 0.46%
2012-06-25 0 6.570 6.560 6.580 6.510 6.600 299,000 1,960,210 6.5559 2.517 2.513 2.521 2.494 2.529 780,421 2.5117 0.61%
2012-06-22 0 6.530 6.510 6.530 6.280 6.580 1,411,000 9,070,685 6.4286 2.502 2.494 2.502 2.406 2.521 3,682,855 2.4629 1.71%
2012-06-21 0 6.420 6.370 6.420 6.310 6.900 923,500 6,029,520 6.5290 2.460 2.441 2.460 2.418 2.644 2,410,430 2.5014 -5.03%
2012-06-20 0 6.760 6.750 6.760 6.750 6.900 864,400 5,867,244 6.7876 2.590 2.586 2.590 2.586 2.644 2,256,173 2.6005 2.11%
2012-06-19 0 6.620 6.600 6.620 6.450 6.640 1,060,500 6,947,370 6.5510 2.536 2.529 2.536 2.471 2.544 2,768,014 2.5099 4.58%
2012-06-18 0 6.330 6.300 6.400 6.100 6.920 3,857,500 24,788,438 6.4260 2.425 2.414 2.452 2.337 2.651 10,068,471 2.4620 3.77%
2012-06-15 0 6.100 6.080 6.110 6.030 6.150 1,054,000 6,431,875 6.1023 2.337 2.329 2.341 2.310 2.356 2,751,048 2.3380 0.49%
2012-06-14 0 6.070 6.050 6.100 5.770 6.120 2,251,500 13,400,935 5.9520 2.326 2.318 2.337 2.211 2.345 5,876,646 2.2804 -0.33%
2012-06-13 0 6.090 6.050 6.090 6.000 6.360 1,452,000 8,833,895 6.0839 2.333 2.318 2.333 2.299 2.437 3,789,869 2.3309 -2.09%
2012-06-12 0 6.220 6.210 6.230 5.820 6.230 1,204,090 7,259,246 6.0288 2.383 2.379 2.387 2.230 2.387 3,142,799 2.3098 3.67%
2012-06-11 0 6.000 6.000 6.010 6.000 6.160 829,500 5,010,145 6.0400 2.299 2.299 2.303 2.299 2.360 2,165,080 2.3141 0.00%
2012-06-08 0 6.000 6.000 6.010 5.760 6.020 1,730,000 10,249,115 5.9243 2.299 2.299 2.303 2.207 2.306 4,515,478 2.2698 2.04%
2012-06-07 0 5.880 5.850 5.880 5.720 5.900 1,407,500 8,206,005 5.8302 2.253 2.241 2.253 2.191 2.260 3,673,720 2.2337 3.16%
2012-06-06 0 5.700 5.700 5.720 5.600 5.780 995,500 5,679,110 5.7048 2.184 2.184 2.191 2.146 2.214 2,598,357 2.1857 1.79%
2012-06-05 0 5.600 5.600 5.610 5.360 5.610 862,500 4,795,295 5.5598 2.146 2.146 2.149 2.054 2.149 2,251,214 2.1301 0.90%
2012-06-04 0 5.550 5.530 5.600 5.200 5.600 1,468,000 8,021,675 5.4644 2.126 2.119 2.146 1.992 2.146 3,831,631 2.0935 1.28%
2012-06-01 0 5.480 5.470 5.490 5.070 5.500 1,917,500 10,238,280 5.3394 2.100 2.096 2.103 1.942 2.107 5,004,872 2.0457 9.60%
2012-05-31 0 5.000 4.990 5.070 4.900 5.110 121,000 604,465 4.9956 1.916 1.912 1.942 1.877 1.958 315,822 1.9139 -2.15%
2012-05-30 0 5.110 5.020 5.110 5.070 5.190 182,000 931,685 5.1191 1.958 1.923 1.958 1.942 1.988 475,039 1.9613 -0.20%
2012-05-29 0 5.120 5.120 5.130 5.060 5.150 199,000 1,019,650 5.1239 1.962 1.962 1.965 1.939 1.973 519,410 1.9631 1.19%
2012-05-28 0 5.060 5.080 5.090 5.030 5.450 694,000 3,617,585 5.2127 1.939 1.946 1.950 1.927 2.088 1,811,411 1.9971 2.22%
2012-05-25 0 4.950 4.910 4.950 4.700 5.010 398,500 1,942,520 4.8746 1.896 1.881 1.896 1.801 1.919 1,040,126 1.8676 6.22%
2012-05-24 0 4.780 4.720 4.810 4.550 4.800 203,500 952,635 4.6813 1.785 1.763 1.797 1.699 1.793 544,834 1.7485 3.69%
2012-05-23 0 4.610 4.610 4.650 4.600 4.720 397,000 1,848,310 4.6557 1.722 1.722 1.737 1.718 1.763 1,062,894 1.7389 -1.91%
2012-05-22 0 4.700 4.680 4.690 4.660 4.810 177,000 839,120 4.7408 1.755 1.748 1.752 1.741 1.797 473,885 1.7707 1.08%
2012-05-21 0 4.650 4.640 4.710 4.630 4.800 122,500 572,710 4.6752 1.737 1.733 1.759 1.729 1.793 327,971 1.7462 -1.69%
2012-05-18 0 4.730 4.700 4.730 4.600 4.750 247,000 1,145,750 4.6387 1.767 1.755 1.767 1.718 1.774 661,297 1.7326 0.21%
2012-05-17 0 4.720 4.670 4.720 4.420 4.720 394,500 1,834,995 4.6514 1.763 1.744 1.763 1.651 1.763 1,056,201 1.7374 0.43%
2012-05-16 0 4.700 4.700 4.730 4.510 4.920 786,000 3,670,445 4.6698 1.755 1.755 1.767 1.685 1.838 2,104,370 1.7442 -5.05%
2012-05-15 0 4.950 4.890 4.950 4.780 5.030 348,500 1,700,305 4.8789 1.849 1.826 1.849 1.785 1.879 933,044 1.8223 -2.75%
2012-05-14 0 5.090 5.040 5.120 5.000 5.180 116,020 588,963 5.0764 1.901 1.882 1.912 1.868 1.935 310,622 1.8961 0.59%
2012-05-11 0 5.060 5.020 5.100 5.020 5.260 353,500 1,800,440 5.0932 1.890 1.875 1.905 1.875 1.965 946,431 1.9023 -0.39%
2012-05-10 0 5.080 5.030 5.080 4.920 5.080 276,000 1,378,555 4.9948 1.897 1.879 1.897 1.838 1.897 738,939 1.8656 0.59%
2012-05-09 0 5.050 5.050 5.110 4.880 5.180 426,000 2,147,255 5.0405 1.886 1.886 1.909 1.823 1.935 1,140,536 1.8827 -2.13%
2012-05-08 0 5.160 5.140 5.160 5.120 5.250 243,500 1,263,540 5.1891 1.927 1.920 1.927 1.912 1.961 651,926 1.9382 -1.34%
2012-05-07 0 5.230 5.190 5.260 5.060 5.380 252,000 1,318,175 5.2309 1.953 1.939 1.965 1.890 2.009 674,684 1.9538 -2.79%
2012-05-04 0 5.380 5.380 5.400 5.380 5.480 272,500 1,474,650 5.4116 2.009 2.009 2.017 2.009 2.047 729,569 2.0213 -0.74%
2012-05-03 0 5.420 5.420 5.450 5.370 5.520 72,032 393,207 5.4588 2.024 2.024 2.036 2.006 2.062 192,852 2.0389 -0.73%
2012-05-02 0 5.460 5.460 5.510 5.350 5.540 332,500 1,815,480 5.4601 2.039 2.039 2.058 1.998 2.069 890,207 2.0394 2.06%
2012-04-30 0 5.350 5.330 5.350 5.320 5.500 94,793 511,388 5.3948 1.998 1.991 1.998 1.987 2.054 253,791 2.0150 -0.37%
2012-04-27 0 5.370 5.340 5.420 5.310 5.700 846,000 4,552,150 5.3808 2.006 1.995 2.024 1.983 2.129 2,265,009 2.0098 -4.45%
2012-04-26 0 5.620 5.620 5.630 5.600 5.840 406,500 2,314,700 5.6942 2.099 2.099 2.103 2.092 2.181 1,088,329 2.1268 -2.43%
2012-04-25 0 5.760 5.750 5.770 5.680 5.800 727,000 4,176,980 5.7455 2.151 2.148 2.155 2.122 2.166 1,946,408 2.1460 1.41%
2012-04-24 0 5.680 5.650 5.680 5.600 5.750 116,500 660,155 5.6666 2.122 2.110 2.122 2.092 2.148 311,907 2.1165 1.25%
2012-04-23 0 5.610 5.610 5.650 5.610 5.870 707,500 4,068,980 5.7512 2.095 2.095 2.110 2.095 2.192 1,894,201 2.1481 -2.43%
2012-04-20 0 5.750 5.730 5.760 5.620 5.800 162,500 934,340 5.7498 2.148 2.140 2.151 2.099 2.166 435,064 2.1476 0.88%
2012-04-19 0 5.700 5.710 5.720 5.570 5.750 301,000 1,708,750 5.6769 2.129 2.133 2.136 2.080 2.148 805,872 2.1204 0.00%
2012-04-18 0 5.700 5.690 5.770 5.690 5.900 314,500 1,813,425 5.7661 2.129 2.125 2.155 2.125 2.204 842,016 2.1537 -0.87%
2012-04-17 0 5.750 5.750 5.770 5.690 5.960 616,032 3,578,724 5.8093 2.148 2.148 2.155 2.125 2.226 1,649,312 2.1698 -1.20%
2012-04-16 0 5.820 5.800 5.840 5.500 6.490 1,605,000 9,267,970 5.7744 2.174 2.166 2.181 2.054 2.424 4,297,092 2.1568 7.58%
2012-04-13 0 5.410 5.410 5.450 5.360 5.630 1,205,000 6,610,310 5.4857 2.021 2.021 2.036 2.002 2.103 3,226,165 2.0490 1.50%
2012-04-12 0 5.330 5.330 5.340 5.180 5.450 1,262,500 6,707,255 5.3127 1.991 1.991 1.995 1.935 2.036 3,380,111 1.9843 4.51%
2012-04-11 0 5.100 5.090 5.120 5.050 5.200 707,500 3,637,025 5.1407 1.905 1.901 1.912 1.886 1.942 1,894,201 1.9201 -1.54%
2012-04-10 0 5.180 5.180 5.190 5.180 5.250 705,000 3,666,320 5.2005 1.935 1.935 1.939 1.935 1.961 1,887,508 1.9424 1.17%
2012-04-05 0 5.120 5.120 5.150 4.870 5.280 2,100,500 10,853,140 5.1669 1.912 1.912 1.924 1.819 1.972 5,623,701 1.9299 3.85%
2012-04-03 0 4.930 4.900 4.930 4.750 4.930 411,500 1,997,030 4.8530 1.841 1.830 1.841 1.774 1.841 1,101,715 1.8127 3.35%
2012-04-02 0 4.770 4.700 4.770 4.650 4.800 504,500 2,371,870 4.7014 1.782 1.755 1.782 1.737 1.793 1,350,706 1.7560 3.70%
2012-03-30 0 4.600 4.570 4.600 4.460 4.670 256,500 1,176,515 4.5868 1.718 1.707 1.718 1.666 1.744 686,731 1.7132 0.66%
2012-03-29 0 4.570 4.570 4.630 4.570 4.800 448,500 2,112,400 4.7099 1.707 1.707 1.729 1.707 1.793 1,200,776 1.7592 -4.19%
2012-03-28 0 4.770 4.770 4.840 4.750 4.880 424,500 2,035,405 4.7948 1.782 1.782 1.808 1.774 1.823 1,136,520 1.7909 -0.63%
2012-03-27 0 4.800 4.780 4.830 4.680 4.960 787,500 3,758,505 4.7727 1.793 1.785 1.804 1.748 1.853 2,108,386 1.7826 -3.23%
2012-03-26 0 4.960 4.910 4.990 4.920 5.000 68,500 339,005 4.9490 1.853 1.834 1.864 1.838 1.868 183,396 1.8485 -0.80%
2012-03-23 0 5.000 4.850 5.000 4.900 5.100 895,000 4,508,365 5.0373 1.868 1.812 1.868 1.830 1.905 2,396,197 1.8815 0.20%
2012-03-22 0 4.990 4.940 5.000 4.920 5.500 158,500 785,245 4.9542 1.864 1.845 1.868 1.838 2.054 424,355 1.8504 1.01%
2012-03-21 0 4.940 4.890 4.940 4.900 5.130 644,000 3,196,970 4.9642 1.845 1.826 1.845 1.830 1.916 1,724,191 1.8542 -4.45%
2012-03-20 0 5.170 5.080 5.170 5.180 5.230 35,500 184,085 5.1855 1.931 1.897 1.931 1.935 1.953 95,045 1.9368 -0.39%
2012-03-19 0 5.190 5.150 5.190 5.190 5.350 531,000 2,772,540 5.2214 1.939 1.924 1.939 1.939 1.998 1,421,655 1.9502 -2.26%
2012-03-16 0 5.310 5.300 5.330 5.100 5.340 910,000 4,776,485 5.2489 1.983 1.980 1.991 1.905 1.995 2,436,357 1.9605 1.92%
2012-03-15 0 5.210 5.160 5.210 5.170 5.330 493,500 2,600,680 5.2699 1.946 1.927 1.946 1.931 1.991 1,321,255 1.9683 -0.19%
2012-03-14 0 5.220 5.220 5.300 5.220 5.360 750,500 3,969,745 5.2895 1.950 1.950 1.980 1.950 2.002 2,009,325 1.9757 -0.19%
2012-03-13 0 5.230 5.220 5.240 5.060 5.350 1,647,000 8,572,350 5.2048 1.953 1.950 1.957 1.890 1.998 4,409,539 1.9440 4.60%
2012-03-12 0 5.000 5.000 5.050 4.950 5.060 177,500 884,790 4.9847 1.868 1.868 1.886 1.849 1.890 475,224 1.8618 -1.19%
2012-03-09 0 5.060 5.060 5.070 4.990 5.060 428,500 2,147,990 5.0128 1.890 1.890 1.894 1.864 1.890 1,147,230 1.8723 0.80%
2012-03-08 0 5.020 5.010 5.040 4.800 5.030 242,000 1,192,210 4.9265 1.875 1.871 1.882 1.793 1.879 647,910 1.8401 4.58%
2012-03-07 0 4.800 4.750 4.820 4.670 4.800 208,000 986,695 4.7437 1.793 1.774 1.800 1.744 1.793 556,882 1.7718 -1.03%
2012-03-06 0 4.850 4.850 4.890 4.700 4.850 316,500 1,506,870 4.7610 1.812 1.812 1.826 1.755 1.812 847,370 1.7783 -1.02%
2012-03-05 0 4.900 4.780 4.930 4.700 4.900 154,000 739,390 4.8012 1.830 1.785 1.841 1.755 1.830 412,307 1.7933 1.24%
2012-03-02 0 4.840 4.840 4.900 4.830 4.900 133,500 646,415 4.8421 1.808 1.808 1.830 1.804 1.830 357,422 1.8086 -0.21%
2012-03-01 0 4.850 4.800 4.850 4.770 4.950 142,000 685,630 4.8284 1.812 1.793 1.812 1.782 1.849 380,179 1.8034 -1.82%
2012-02-29 0 4.940 4.850 4.970 4.850 4.950 342,500 1,676,590 4.8952 1.845 1.812 1.856 1.812 1.849 916,981 1.8284 -1.20%
2012-02-28 0 5.000 4.900 5.000 4.880 5.000 604,000 2,973,450 4.9229 1.868 1.830 1.868 1.823 1.868 1,617,099 1.8388 1.42%
2012-02-27 0 4.930 4.930 5.010 4.880 5.120 456,000 2,290,960 5.0240 1.841 1.841 1.871 1.823 1.912 1,220,856 1.8765 -2.38%
2012-02-24 0 5.050 4.970 5.070 4.910 5.050 360,500 1,789,760 4.9647 1.886 1.856 1.894 1.834 1.886 965,172 1.8543 2.64%
2012-02-23 0 4.920 4.950 4.960 4.920 5.100 1,449,500 7,239,505 4.9945 1.838 1.849 1.853 1.838 1.905 3,880,769 1.8655 -1.20%
2012-02-22 0 4.980 4.980 5.000 4.680 5.000 2,369,000 11,585,800 4.8906 1.860 1.860 1.868 1.748 1.868 6,342,561 1.8267 7.56%
2012-02-21 0 4.630 4.630 4.640 4.410 4.630 602,000 2,744,550 4.5591 1.729 1.729 1.733 1.647 1.729 1,611,744 1.7028 4.99%
2012-02-20 0 4.410 4.410 4.490 4.400 4.500 239,000 1,061,595 4.4418 1.647 1.647 1.677 1.643 1.681 639,878 1.6591 -2.22%
2012-02-17 0 4.510 4.510 4.550 4.490 4.550 368,000 1,663,725 4.5210 1.685 1.685 1.699 1.677 1.699 985,252 1.6886 0.45%
2012-02-16 0 4.490 4.470 4.500 4.430 4.500 175,500 785,250 4.4744 1.677 1.670 1.681 1.655 1.681 469,869 1.6712 0.45%
2012-02-15 0 4.470 4.470 4.500 4.380 4.500 320,500 1,433,440 4.4725 1.670 1.670 1.681 1.636 1.681 858,080 1.6705 0.00%
2012-02-14 0 4.470 4.470 4.490 4.400 4.500 185,500 828,765 4.4677 1.670 1.670 1.677 1.643 1.681 496,642 1.6687 1.13%
2012-02-13 0 4.420 4.400 4.430 4.390 4.500 298,000 1,329,290 4.4607 1.651 1.643 1.655 1.640 1.681 797,840 1.6661 0.91%
2012-02-10 0 4.380 4.370 4.450 4.370 4.440 220,000 965,300 4.3877 1.636 1.632 1.662 1.632 1.658 589,009 1.6389 -0.90%
2012-02-09 0 4.420 4.420 4.470 4.320 4.500 468,500 2,076,250 4.4317 1.651 1.651 1.670 1.614 1.681 1,254,322 1.6553 -0.23%
2012-02-08 0 4.430 4.380 4.440 4.280 4.480 162,500 714,585 4.3974 1.655 1.636 1.658 1.599 1.673 435,064 1.6425 1.84%
2012-02-07 0 4.350 4.310 4.350 4.290 4.380 263,000 1,135,405 4.3171 1.625 1.610 1.625 1.602 1.636 704,134 1.6125 -0.68%
2012-02-06 0 4.380 4.380 4.500 4.360 4.500 230,500 1,019,555 4.4232 1.636 1.636 1.681 1.628 1.681 617,121 1.6521 -2.67%
2012-02-03 0 4.500 4.360 4.510 4.290 4.500 354,000 1,560,520 4.4082 1.681 1.628 1.685 1.602 1.681 947,770 1.6465 0.22%
2012-02-02 0 4.490 4.470 4.510 4.430 4.520 8,062,000 35,822,530 4.4434 1.677 1.670 1.685 1.655 1.688 21,584,518 1.6596 0.22%
2012-02-01 0 4.480 4.440 4.490 4.410 4.490 137,500 610,840 4.4425 1.673 1.658 1.677 1.647 1.677 368,131 1.6593 -0.67%
2012-01-31 0 4.510 4.440 4.510 4.430 4.610 494,000 2,216,185 4.4862 1.685 1.658 1.685 1.655 1.722 1,322,594 1.6756 1.58%
2012-01-30 0 4.440 4.440 4.480 4.380 4.550 4,135,500 18,456,135 4.4629 1.658 1.658 1.673 1.636 1.699 11,072,039 1.6669 -1.55%
2012-01-27 0 4.510 4.430 4.600 4.410 4.560 199,500 895,065 4.4865 1.685 1.655 1.718 1.647 1.703 534,124 1.6758 -0.22%
2012-01-26 0 4.520 4.530 4.540 4.450 5.000 620,000 2,893,660 4.6672 1.688 1.692 1.696 1.662 1.868 1,659,936 1.7432 0.89%
2012-01-20 0 4.480 4.300 4.480 4.300 4.480 226,500 987,795 4.3611 1.673 1.606 1.673 1.606 1.673 606,412 1.6289 3.46%
2012-01-19 0 4.330 4.330 4.420 4.310 4.550 233,000 1,028,765 4.4153 1.617 1.617 1.651 1.610 1.699 623,815 1.6492 -3.78%
2012-01-18 0 4.500 4.380 4.500 4.350 4.500 207,000 918,725 4.4383 1.681 1.636 1.681 1.625 1.681 554,204 1.6577 0.00%
2012-01-17 0 4.500 4.500 4.540 4.390 4.680 498,500 2,236,960 4.4874 1.681 1.681 1.696 1.640 1.748 1,334,642 1.6761 1.35%
2012-01-16 0 4.440 4.430 4.510 4.360 4.600 114,500 510,385 4.4575 1.658 1.655 1.685 1.628 1.718 306,553 1.6649 -2.63%
2012-01-13 0 4.560 4.400 4.560 4.330 4.580 273,500 1,210,875 4.4273 1.703 1.643 1.703 1.617 1.711 732,246 1.6536 2.47%
2012-01-12 0 4.450 4.260 4.450 4.250 4.650 465,500 2,024,090 4.3482 1.662 1.591 1.662 1.587 1.737 1,246,290 1.6241 2.53%
2012-01-11 0 4.340 4.300 4.340 4.110 4.380 500,500 2,134,875 4.2655 1.621 1.606 1.621 1.535 1.636 1,339,996 1.5932 2.84%
2012-01-10 0 4.220 4.220 4.300 4.070 4.320 224,500 933,975 4.1602 1.576 1.576 1.606 1.520 1.614 601,057 1.5539 1.93%
2012-01-09 0 4.140 4.130 4.260 4.100 4.290 107,500 446,875 4.1570 1.546 1.543 1.591 1.531 1.602 287,811 1.5527 0.98%
2012-01-06 0 4.100 4.090 4.220 4.090 4.410 287,000 1,197,665 4.1730 1.531 1.528 1.576 1.528 1.647 768,390 1.5587 -2.61%
2012-01-05 0 4.210 4.200 4.260 4.200 4.330 235,500 1,006,160 4.2724 1.572 1.569 1.591 1.569 1.617 630,508 1.5958 -2.77%
2012-01-04 0 4.330 4.340 4.380 4.320 4.600 264,000 1,173,470 4.4450 1.617 1.621 1.636 1.614 1.718 706,811 1.6602 -3.56%
2012-01-03 0 4.490 4.490 4.620 4.450 4.690 104,500 470,380 4.5012 1.677 1.677 1.726 1.662 1.752 279,779 1.6813 -2.18%
2011-12-30 0 4.590 4.520 4.590 4.450 4.650 455,500 2,072,260 4.5494 1.714 1.688 1.714 1.662 1.737 1,219,517 1.6992 -1.08%
2011-12-29 0 4.640 4.600 4.640 4.360 4.670 412,000 1,856,640 4.5064 1.733 1.718 1.733 1.628 1.744 1,103,054 1.6832 4.04%
2011-12-28 0 4.460 4.380 4.490 4.340 4.490 5,073,500 22,323,355 4.4000 1.666 1.636 1.677 1.621 1.677 13,583,361 1.6434 0.45%
2011-12-23 0 4.440 4.360 4.440 4.190 4.440 134,500 580,200 4.3138 1.658 1.628 1.658 1.565 1.658 360,099 1.6112 2.07%
2011-12-22 0 4.350 4.330 4.400 4.100 4.400 236,000 990,380 4.1965 1.625 1.617 1.643 1.531 1.643 631,846 1.5674 -1.36%
2011-12-21 0 4.410 4.360 4.440 4.340 4.590 274,000 1,224,325 4.4683 1.647 1.628 1.658 1.621 1.714 733,584 1.6690 -2.65%
2011-12-20 0 4.530 4.500 4.530 4.420 4.630 147,500 665,195 4.5098 1.692 1.681 1.692 1.651 1.729 394,904 1.6844 1.12%
2011-12-19 0 4.480 4.480 4.530 4.400 4.490 118,000 527,700 4.4720 1.673 1.673 1.692 1.643 1.677 315,923 1.6703 0.45%
2011-12-16 0 4.460 4.460 4.500 4.350 4.580 159,000 711,620 4.4756 1.666 1.666 1.681 1.625 1.711 425,693 1.6717 0.45%
2011-12-15 0 4.440 4.420 4.480 4.330 4.450 147,000 647,040 4.4016 1.658 1.651 1.673 1.617 1.662 393,565 1.6440 0.68%
2011-12-14 0 4.410 4.410 4.450 4.410 4.710 288,500 1,296,395 4.4936 1.647 1.647 1.662 1.647 1.759 772,406 1.6784 0.00%
2011-12-13 0 4.410 4.410 4.450 4.410 4.510 128,500 574,905 4.4740 1.647 1.647 1.662 1.647 1.685 344,035 1.6711 -2.22%
2011-12-12 0 4.510 4.400 4.520 4.400 4.700 244,500 1,111,700 4.5468 1.685 1.643 1.688 1.643 1.755 654,604 1.6983 1.35%
2011-12-09 0 4.450 4.410 4.530 4.380 4.500 236,000 1,043,760 4.4227 1.662 1.647 1.692 1.636 1.681 631,846 1.6519 -0.22%
2011-12-08 0 4.460 4.460 4.510 4.450 4.550 394,000 1,774,585 4.5040 1.666 1.666 1.685 1.662 1.699 1,054,862 1.6823 -0.67%
2011-12-07 0 4.490 4.480 4.580 4.410 4.600 405,500 1,833,805 4.5223 1.677 1.673 1.711 1.647 1.718 1,085,651 1.6891 -2.18%
2011-12-06 0 4.590 4.530 4.640 4.420 4.790 203,500 931,985 4.5798 1.714 1.692 1.733 1.651 1.789 544,834 1.7106 -0.43%
2011-12-05 0 4.610 4.610 4.650 4.580 4.770 261,500 1,207,680 4.6183 1.722 1.722 1.737 1.711 1.782 700,118 1.7250 -2.12%
2011-12-02 0 4.710 4.700 4.800 4.560 4.750 236,500 1,097,770 4.6417 1.759 1.755 1.793 1.703 1.774 633,185 1.7337 0.21%
2011-12-01 0 4.700 4.700 4.750 4.550 4.860 416,042 1,974,959 4.7470 1.755 1.755 1.774 1.699 1.815 1,113,876 1.7731 -0.84%
2011-11-30 0 4.740 4.640 4.800 4.610 4.800 278,000 1,298,292 4.6701 1.770 1.733 1.793 1.722 1.793 744,294 1.7443 0.21%
2011-11-29 0 4.730 4.670 4.770 4.620 4.920 169,500 798,735 4.7123 1.767 1.744 1.782 1.726 1.838 453,805 1.7601 0.00%
2011-11-28 0 4.730 4.710 4.860 4.620 4.950 118,500 573,060 4.8359 1.767 1.759 1.815 1.726 1.849 317,262 1.8063 -0.84%
2011-11-25 0 4.770 4.710 4.800 4.710 4.810 135,500 645,425 4.7633 1.782 1.759 1.793 1.759 1.797 362,776 1.7791 -1.24%
2011-11-24 0 4.830 4.830 4.900 4.700 5.000 968,500 4,763,095 4.9180 1.804 1.804 1.830 1.755 1.868 2,592,980 1.8369 2.11%
2011-11-23 0 4.730 4.700 4.730 4.480 4.730 574,000 2,682,000 4.6725 1.767 1.755 1.767 1.673 1.767 1,536,779 1.7452 2.38%
2011-11-22 0 4.620 4.620 4.630 4.550 4.750 447,500 2,096,250 4.6844 1.726 1.726 1.729 1.699 1.774 1,198,099 1.7496 2.44%
2011-11-21 0 4.510 4.490 4.510 4.160 4.510 542,000 2,392,295 4.4138 1.685 1.677 1.685 1.554 1.685 1,451,105 1.6486 4.88%
2011-11-18 0 4.300 4.300 4.350 4.020 4.360 584,500 2,463,695 4.2150 1.606 1.606 1.625 1.502 1.628 1,564,891 1.5744 3.61%
2011-11-17 0 4.150 4.080 4.160 3.980 4.200 370,500 1,514,615 4.0880 1.550 1.524 1.554 1.487 1.569 991,945 1.5269 3.23%
2011-11-16 0 4.020 4.000 4.100 3.990 4.150 167,500 678,230 4.0491 1.502 1.494 1.531 1.490 1.550 448,450 1.5124 -1.95%
2011-11-15 0 4.100 4.040 4.100 4.020 4.100 328,000 1,331,480 4.0594 1.531 1.509 1.531 1.502 1.531 878,160 1.5162 1.99%
2011-11-14 0 4.020 4.010 4.070 4.010 4.200 313,000 1,273,015 4.0671 1.502 1.498 1.520 1.498 1.569 838,000 1.5191 -1.95%
2011-11-11 0 4.100 4.070 4.100 3.960 4.100 456,000 1,831,050 4.0155 1.531 1.520 1.531 1.479 1.531 1,220,856 1.4998 3.54%
2011-11-10 0 3.960 3.840 3.960 3.790 4.000 176,000 674,530 3.8326 1.479 1.434 1.479 1.416 1.494 471,208 1.4315 0.51%
2011-11-09 0 3.940 3.940 4.000 3.900 4.000 92,000 362,315 3.9382 1.472 1.472 1.494 1.457 1.494 246,313 1.4710 -1.99%
2011-11-08 0 4.020 4.000 4.020 4.000 4.120 181,000 726,640 4.0146 1.502 1.494 1.502 1.494 1.539 484,594 1.4995 -0.50%
2011-11-07 0 4.040 4.000 4.040 4.000 4.080 38,000 153,205 4.0317 1.509 1.494 1.509 1.494 1.524 101,738 1.5059 0.75%
2011-11-04 0 4.010 3.960 4.030 3.920 4.180 207,000 818,855 3.9558 1.498 1.479 1.505 1.464 1.561 554,204 1.4775 1.52%
2011-11-03 0 3.950 3.880 3.950 3.800 4.060 191,000 746,290 3.9073 1.475 1.449 1.475 1.419 1.516 511,367 1.4594 -1.25%
2011-11-02 0 4.000 3.910 4.010 3.890 4.080 84,000 330,605 3.9358 1.494 1.460 1.498 1.453 1.524 224,895 1.4700 1.78%
2011-11-01 0 3.930 3.930 4.050 3.930 4.090 431,000 1,720,205 3.9912 1.468 1.468 1.513 1.468 1.528 1,153,923 1.4907 -0.76%
2011-10-31 0 3.960 3.960 4.140 3.960 4.150 175,500 702,795 4.0045 1.479 1.479 1.546 1.479 1.550 469,869 1.4957 -3.88%
2011-10-28 0 4.120 4.120 4.130 4.070 4.230 131,500 546,465 4.1556 1.539 1.539 1.543 1.520 1.580 352,067 1.5522 0.73%
2011-10-27 0 4.090 4.050 4.090 4.090 4.190 55,000 229,345 4.1699 1.528 1.513 1.528 1.528 1.565 147,252 1.5575 -0.49%
2011-10-26 0 4.110 4.080 4.110 4.000 4.180 240,000 983,455 4.0977 1.535 1.524 1.535 1.494 1.561 642,556 1.5305 1.48%
2011-10-25 0 4.050 4.000 4.050 3.900 4.150 429,400 1,713,482 3.9904 1.513 1.494 1.513 1.457 1.550 1,149,639 1.4905 1.76%
2011-10-24 0 3.980 3.910 3.980 3.870 4.180 458,400 1,799,229 3.9250 1.487 1.460 1.487 1.445 1.561 1,227,281 1.4660 -1.00%
2011-10-21 0 4.020 3.970 4.020 3.740 4.020 322,500 1,271,255 3.9419 1.502 1.483 1.502 1.397 1.502 863,434 1.4723 0.00%
2011-10-20 0 4.020 4.010 4.020 4.010 4.180 220,000 884,645 4.0211 1.502 1.498 1.502 1.498 1.561 589,009 1.5019 0.25%
2011-10-19 0 4.010 4.010 4.060 4.010 4.200 69,500 282,335 4.0624 1.498 1.498 1.516 1.498 1.569 186,073 1.5173 0.00%
2011-10-18 0 4.010 3.950 4.010 3.950 4.010 304,000 1,211,810 3.9862 1.498 1.475 1.498 1.475 1.498 813,904 1.4889 -0.25%
2011-10-17 0 4.020 3.900 4.020 3.950 4.090 13,000 51,700 3.9769 1.502 1.457 1.502 1.475 1.528 34,805 1.4854 0.75%
2011-10-14 0 3.990 3.990 4.030 3.960 4.180 1,106,900 4,439,187 4.0105 1.490 1.490 1.505 1.479 1.561 2,963,521 1.4979 -2.44%
2011-10-13 0 4.090 4.000 4.090 3.950 4.170 519,500 2,068,885 3.9825 1.528 1.494 1.528 1.475 1.558 1,390,865 1.4875 5.14%
2011-10-12 0 3.890 3.880 3.900 3.750 3.950 1,090,000 4,234,890 3.8852 1.453 1.449 1.457 1.401 1.475 2,918,274 1.4512 -0.77%
2011-10-11 0 3.920 3.870 3.920 3.840 4.050 1,116,000 4,335,730 3.8851 1.464 1.445 1.464 1.434 1.513 2,987,884 1.4511 -1.01%
2011-10-10 0 3.960 3.710 3.960 3.850 4.050 128,501 497,314 3.8701 1.479 1.386 1.479 1.438 1.513 344,038 1.4455 -0.75%
2011-10-07 0 3.990 3.990 4.000 3.710 4.100 1,652,500 6,546,615 3.9616 1.490 1.490 1.494 1.386 1.531 4,424,264 1.4797 2.05%
2011-10-06 0 3.910 3.900 3.950 3.600 3.950 1,412,500 5,374,595 3.8050 1.460 1.457 1.475 1.345 1.475 3,781,708 1.4212 0.51%
2011-10-04 0 3.890 3.720 3.890 3.800 3.900 1,214,500 4,704,665 3.8737 1.453 1.389 1.453 1.419 1.457 3,251,600 1.4469 -0.51%
2011-10-03 0 3.910 3.900 3.910 3.310 3.910 2,583,500 10,006,625 3.8733 1.460 1.457 1.460 1.236 1.460 6,916,845 1.4467 1.56%
2011-09-30 0 3.850 3.850 3.880 3.090 3.900 1,793,500 6,455,165 3.5992 1.438 1.438 1.449 1.154 1.457 4,801,766 1.3443 20.31%
2011-09-28 0 3.200 3.200 3.300 3.200 3.400 147,000 487,400 3.3156 1.195 1.195 1.233 1.195 1.270 393,565 1.2384 -4.48%
2011-09-27 0 3.350 3.150 3.350 3.300 3.500 826,000 2,822,485 3.4171 1.251 1.177 1.251 1.233 1.307 2,211,463 1.2763 0.00%
2011-09-26 0 3.350 3.110 3.350 3.160 3.490 510,500 1,691,700 3.3138 1.251 1.162 1.251 1.180 1.304 1,366,770 1.2377 -3.18%
2011-09-23 0 3.460 3.180 3.460 3.010 3.590 183,000 629,640 3.4407 1.292 1.188 1.292 1.124 1.341 489,949 1.2851 -1.14%
2011-09-22 0 3.500 3.300 3.530 3.470 3.790 241,000 857,305 3.5573 1.307 1.233 1.318 1.296 1.416 645,233 1.3287 -6.42%
2011-09-21 0 3.740 3.650 3.740 3.720 3.780 191,500 719,555 3.7575 1.397 1.363 1.397 1.389 1.412 512,706 1.4034 -0.27%
2011-09-20 0 3.750 3.700 3.760 3.600 3.890 109,000 411,390 3.7742 1.401 1.382 1.404 1.345 1.453 291,827 1.4097 -2.60%
2011-09-19 0 3.850 3.700 3.850 3.800 3.890 207,000 797,215 3.8513 1.438 1.382 1.438 1.419 1.453 554,204 1.4385 -0.26%
2011-09-16 0 3.860 3.420 3.860 3.830 3.860 94,000 361,185 3.8424 1.442 1.277 1.442 1.431 1.442 251,668 1.4352 2.12%
2011-09-15 0 3.780 3.750 3.780 3.290 3.980 105,500 398,880 3.7809 1.412 1.401 1.412 1.229 1.487 282,457 1.4122 0.00%
2011-09-14 0 3.780 3.220 3.780 3.600 4.000 16,500 62,680 3.7988 1.412 1.203 1.412 1.345 1.494 44,176 1.4189 -0.26%
2011-09-12 0 3.790 3.630 3.790 3.790 4.000 70,500 270,510 3.8370 1.416 1.356 1.416 1.416 1.494 188,751 1.4332 -3.56%
2011-09-09 0 3.930 3.900 3.930 3.900 4.150 17,000 67,135 3.9491 1.468 1.457 1.468 1.457 1.550 45,514 1.4750 -0.76%
2011-09-08 0 3.960 3.930 3.960 3.940 4.000 212,500 840,550 3.9555 1.479 1.468 1.479 1.472 1.494 568,930 1.4774 -0.25%
2011-09-07 0 3.970 3.940 4.000 3.900 4.090 256,000 1,021,945 3.9920 1.483 1.472 1.494 1.457 1.528 685,393 1.4910 1.79%
2011-09-06 0 4.000 3.900 4.050 3.950 4.150 404,000 1,626,815 4.0268 1.457 1.420 1.475 1.438 1.511 1,109,370 1.4664 -0.50%
2011-09-05 0 4.020 3.810 4.020 3.900 4.190 160,500 641,590 3.9974 1.464 1.387 1.464 1.420 1.526 440,727 1.4558 0.75%
2011-09-02 0 3.990 3.930 3.990 3.900 4.030 143,500 572,670 3.9907 1.453 1.431 1.453 1.420 1.468 394,046 1.4533 0.00%
2011-09-01 0 3.990 3.930 3.990 3.950 4.040 451,500 1,804,285 3.9962 1.453 1.431 1.453 1.438 1.471 1,239,803 1.4553 0.00%
2011-08-31 0 3.990 3.930 3.990 3.900 4.090 235,000 938,055 3.9917 1.453 1.431 1.453 1.420 1.489 645,302 1.4537 -0.75%
2011-08-30 0 4.020 3.950 4.020 3.900 4.090 417,500 1,654,770 3.9635 1.464 1.438 1.464 1.420 1.489 1,146,440 1.4434 2.03%
2011-08-29 0 3.940 3.900 3.940 3.900 4.110 68,500 273,925 3.9989 1.435 1.420 1.435 1.420 1.497 188,099 1.4563 -2.72%
2011-08-26 0 4.050 4.020 4.050 4.020 4.230 252,000 1,051,600 4.1730 1.475 1.464 1.475 1.464 1.540 691,983 1.5197 -1.94%
2011-08-25 0 4.130 4.050 4.130 3.990 4.130 119,000 482,580 4.0553 1.504 1.475 1.504 1.453 1.504 326,770 1.4768 4.82%
2011-08-24 0 3.940 3.840 3.960 3.850 3.940 141,500 554,570 3.9192 1.435 1.398 1.442 1.402 1.435 388,554 1.4273 1.29%
2011-08-23 0 3.890 3.770 3.900 3.610 3.930 91,500 353,950 3.8683 1.417 1.373 1.420 1.315 1.431 251,256 1.4087 -1.27%
2011-08-22 0 3.940 3.900 3.940 3.800 4.000 70,500 273,450 3.8787 1.435 1.420 1.435 1.384 1.457 193,591 1.4125 -1.25%
2011-08-19 0 3.990 3.990 4.000 3.900 4.010 29,500 117,045 3.9676 1.453 1.453 1.457 1.420 1.460 81,006 1.4449 -1.72%
2011-08-18 0 4.060 3.980 4.100 3.980 4.100 126,500 506,765 4.0060 1.479 1.449 1.493 1.449 1.493 347,365 1.4589 2.01%
2011-08-17 0 3.980 3.930 3.980 3.970 4.180 365,000 1,475,715 4.0431 1.449 1.431 1.449 1.446 1.522 1,002,277 1.4724 -0.50%
2011-08-16 0 4.000 3.950 4.000 3.960 4.050 3,609,000 14,473,665 4.0104 1.457 1.438 1.457 1.442 1.475 9,910,187 1.4605 -0.25%
2011-08-15 0 4.010 3.830 4.010 3.800 4.060 68,500 273,805 3.9972 1.460 1.395 1.460 1.384 1.479 188,099 1.4556 0.25%
2011-08-12 0 4.000 3.930 4.000 3.980 4.370 208,000 839,160 4.0344 1.457 1.431 1.457 1.449 1.591 571,161 1.4692 -4.31%
2011-08-11 0 4.180 4.000 4.190 3.990 4.200 193,500 776,090 4.0108 1.522 1.457 1.526 1.453 1.530 531,344 1.4606 -1.18%
2011-08-10 0 4.230 4.050 4.230 4.090 4.490 79,500 336,125 4.2280 1.540 1.475 1.540 1.489 1.635 218,304 1.5397 -3.20%
2011-08-09 0 4.370 4.100 4.370 3.500 4.500 402,000 1,507,520 3.7500 1.591 1.493 1.591 1.275 1.639 1,103,878 1.3657 4.55%
2011-08-08 0 4.180 4.050 4.180 4.120 4.580 40,500 173,265 4.2781 1.522 1.475 1.522 1.500 1.668 111,212 1.5580 -4.57%
2011-08-05 0 4.380 4.380 4.400 4.330 4.500 185,000 809,595 4.3762 1.595 1.595 1.602 1.577 1.639 508,003 1.5937 -3.74%
2011-08-04 0 4.550 4.520 4.550 4.500 4.630 351,200 1,600,947 4.5585 1.657 1.646 1.657 1.639 1.686 964,383 1.6601 -0.22%
2011-08-03 0 4.560 4.460 4.560 4.340 4.650 153,500 694,830 4.5266 1.661 1.624 1.661 1.581 1.693 421,506 1.6484 -0.22%
2011-08-02 0 4.570 4.450 4.570 4.450 4.600 109,112 489,921 4.4901 1.664 1.621 1.664 1.621 1.675 299,618 1.6352 -0.44%
2011-08-01 0 4.590 4.490 4.600 4.550 4.630 185,000 843,505 4.5595 1.672 1.635 1.675 1.657 1.686 508,003 1.6604 0.44%
2011-07-29 0 4.570 4.390 4.590 4.360 4.700 159,000 724,540 4.5569 1.664 1.599 1.672 1.588 1.712 436,608 1.6595 -1.93%
2011-07-28 0 4.660 4.600 4.660 4.570 4.690 286,500 1,326,985 4.6317 1.697 1.675 1.697 1.664 1.708 786,719 1.6867 1.97%
2011-07-27 0 4.570 4.510 4.570 4.570 4.600 32,000 146,875 4.5898 1.664 1.642 1.664 1.664 1.675 87,871 1.6715 0.44%
2011-07-26 0 4.550 4.500 4.550 4.500 4.700 32,500 147,620 4.5422 1.657 1.639 1.657 1.639 1.712 89,244 1.6541 0.00%
2011-07-25 0 4.550 4.500 4.550 4.500 4.630 133,000 604,860 4.5478 1.657 1.639 1.657 1.639 1.686 365,213 1.6562 -1.09%
2011-07-22 0 4.600 4.580 4.600 4.500 4.630 610,500 2,806,295 4.5967 1.675 1.668 1.675 1.639 1.686 1,676,411 1.6740 0.44%
2011-07-21 0 4.580 4.540 4.580 4.500 4.650 44,000 202,980 4.6132 1.668 1.653 1.668 1.639 1.693 120,822 1.6800 -0.65%
2011-07-20 0 4.610 4.570 4.610 4.590 4.680 345,500 1,589,365 4.6002 1.679 1.664 1.679 1.672 1.704 948,731 1.6753 0.00%
2011-07-19 0 4.610 4.550 4.640 4.400 4.650 467,000 2,157,725 4.6204 1.679 1.657 1.690 1.602 1.693 1,282,366 1.6826 0.44%
2011-07-18 0 4.590 4.580 4.590 4.500 4.600 57,500 263,045 4.5747 1.672 1.668 1.672 1.639 1.675 157,893 1.6660 -0.22%
2011-07-15 0 4.600 4.530 4.600 4.390 4.610 297,000 1,350,120 4.5459 1.675 1.650 1.675 1.599 1.679 815,552 1.6555 0.22%
2011-07-14 0 4.590 4.410 4.600 4.480 4.600 163,500 744,535 4.5537 1.672 1.606 1.675 1.631 1.675 448,965 1.6583 0.66%
2011-07-13 0 4.560 4.500 4.560 4.530 4.600 90,000 411,960 4.5773 1.661 1.639 1.661 1.650 1.675 247,137 1.6669 -0.65%
2011-07-12 0 4.590 4.510 4.590 4.510 4.600 211,000 969,025 4.5925 1.672 1.642 1.672 1.642 1.675 579,399 1.6725 -0.22%
2011-07-11 0 4.600 4.550 4.600 4.480 4.650 358,500 1,643,675 4.5849 1.675 1.657 1.675 1.631 1.693 984,428 1.6697 -1.08%
2011-07-08 0 4.650 4.610 4.660 4.580 4.750 326,000 1,513,105 4.6414 1.693 1.679 1.697 1.668 1.730 895,185 1.6903 -1.06%
2011-07-07 0 4.700 4.670 4.700 4.670 4.890 399,500 1,890,105 4.7312 1.712 1.701 1.712 1.701 1.781 1,097,013 1.7230 -1.05%
2011-07-06 0 4.750 4.700 4.750 4.580 4.880 447,500 2,107,815 4.7102 1.730 1.712 1.730 1.668 1.777 1,228,819 1.7153 1.28%
2011-07-05 0 4.690 4.680 4.690 4.500 4.700 234,000 1,087,310 4.6466 1.708 1.704 1.708 1.639 1.712 642,556 1.6922 3.08%
2011-07-04 0 4.550 4.550 4.600 4.390 4.590 295,000 1,328,545 4.5035 1.657 1.657 1.675 1.599 1.672 810,060 1.6401 -0.87%
2011-06-30 0 4.590 4.500 4.590 4.500 4.700 147,000 669,365 4.5535 1.672 1.639 1.672 1.639 1.712 403,657 1.6583 -1.71%
2011-06-29 0 4.670 4.530 4.670 4.630 4.680 209,000 972,875 4.6549 1.701 1.650 1.701 1.686 1.704 573,907 1.6952 1.74%
2011-06-28 0 4.590 4.410 4.600 4.500 4.650 178,000 813,655 4.5711 1.672 1.606 1.675 1.639 1.693 488,782 1.6647 0.66%
2011-06-27 0 4.560 4.470 4.560 4.560 4.570 6,000 27,365 4.5608 1.661 1.628 1.661 1.661 1.664 16,476 1.6609 1.33%
2011-06-24 0 4.500 4.440 4.500 4.430 4.630 55,500 252,705 4.5532 1.639 1.617 1.639 1.613 1.686 152,401 1.6582 0.00%
2011-06-23 0 4.500 4.500 4.560 4.460 4.650 92,500 419,265 4.5326 1.639 1.639 1.661 1.624 1.693 254,002 1.6506 -0.66%
2011-06-22 0 4.530 4.500 4.530 4.410 4.600 1,262,000 5,685,605 4.5052 1.650 1.639 1.650 1.606 1.675 3,465,407 1.6407 4.14%
2011-06-21 0 4.350 4.280 4.350 4.200 4.480 173,500 751,045 4.3288 1.584 1.559 1.584 1.530 1.631 476,425 1.5764 -2.90%
2011-06-20 0 4.480 4.300 4.480 4.200 4.710 94,000 407,655 4.3368 1.631 1.566 1.631 1.530 1.715 258,121 1.5793 7.18%
2011-06-17 0 4.180 4.170 4.280 4.160 4.400 222,000 949,250 4.2759 1.522 1.519 1.559 1.515 1.602 609,604 1.5572 -5.00%
2011-06-16 0 4.400 4.300 4.400 4.400 4.500 209,500 936,800 4.4716 1.602 1.566 1.602 1.602 1.639 575,280 1.6284 -3.08%
2011-06-15 0 4.540 4.520 4.540 4.490 4.550 83,500 377,055 4.5156 1.653 1.646 1.653 1.635 1.657 229,288 1.6445 -1.30%
2011-06-14 0 4.600 4.560 4.610 4.560 4.620 64,500 296,560 4.5978 1.675 1.661 1.679 1.661 1.682 177,115 1.6744 1.10%
2011-06-13 0 4.550 4.550 4.580 4.550 4.620 203,000 932,205 4.5921 1.657 1.657 1.668 1.657 1.682 557,431 1.6723 -1.52%
2011-06-10 0 4.620 4.590 4.620 4.620 4.820 47,000 220,595 4.6935 1.682 1.672 1.682 1.682 1.755 129,060 1.7092 0.00%
2011-06-09 0 4.620 4.700 4.710 4.510 4.800 215,500 1,012,295 4.6974 1.682 1.712 1.715 1.642 1.748 591,755 1.7107 -3.75%
2011-06-08 0 4.800 4.800 4.850 4.800 4.850 176,000 847,945 4.8179 1.748 1.748 1.766 1.748 1.766 483,290 1.7545 -2.83%
2011-06-07 0 4.940 4.870 4.940 4.850 4.990 191,500 937,555 4.8958 1.799 1.774 1.799 1.766 1.817 525,852 1.7829 1.02%
2011-06-03 0 4.890 4.800 4.910 4.800 4.890 14,000 67,245 4.8032 1.781 1.748 1.788 1.748 1.781 38,444 1.7492 1.66%
2011-06-02 0 4.810 4.810 4.860 4.710 4.870 467,000 2,265,670 4.8515 1.752 1.752 1.770 1.715 1.774 1,282,366 1.7668 0.63%
2011-06-01 0 4.780 4.780 4.800 4.780 4.800 42,000 201,500 4.7976 1.741 1.741 1.748 1.741 1.748 115,331 1.7472 -1.24%
2011-05-31 0 4.840 4.820 4.850 4.650 4.850 304,000 1,454,950 4.7860 1.763 1.755 1.766 1.693 1.766 834,773 1.7429 1.89%
2011-05-30 0 4.750 4.720 4.750 4.700 4.800 89,000 422,800 4.7506 1.730 1.719 1.730 1.712 1.748 244,391 1.7300 -1.04%
2011-05-27 0 4.800 4.800 4.850 4.790 4.900 181,500 877,790 4.8363 1.748 1.748 1.766 1.744 1.784 498,393 1.7612 -0.83%
2011-05-26 0 4.840 4.820 4.840 4.700 5.120 688,500 3,351,195 4.8674 1.763 1.755 1.763 1.712 1.865 1,890,597 1.7726 -2.81%
2011-05-25 0 4.980 4.980 5.020 4.920 4.980 117,000 576,740 4.9294 1.814 1.814 1.828 1.792 1.814 321,278 1.7951 1.63%
2011-05-24 0 4.900 4.900 4.970 4.890 4.970 133,500 655,175 4.9077 1.784 1.784 1.810 1.781 1.810 366,586 1.7872 -0.20%
2011-05-23 0 4.910 4.910 4.950 4.910 4.950 108,000 532,660 4.9320 1.788 1.788 1.803 1.788 1.803 296,564 1.7961 -2.58%
2011-05-20 0 5.040 4.950 5.040 4.910 5.040 218,000 1,087,665 4.9893 1.835 1.803 1.835 1.788 1.835 598,620 1.8170 1.82%
2011-05-19 0 4.950 4.930 4.950 4.930 5.030 572,000 2,851,530 4.9852 1.803 1.795 1.803 1.795 1.832 1,570,692 1.8155 1.23%
2011-05-18 0 4.890 4.870 4.890 4.870 5.220 1,492,000 7,490,725 5.0206 1.781 1.774 1.781 1.774 1.901 4,096,979 1.8284 -4.12%
2011-05-17 0 5.100 5.020 5.100 5.050 5.190 912,000 4,657,835 5.1073 1.857 1.828 1.857 1.839 1.890 2,504,320 1.8599 -1.16%
2011-05-16 0 5.160 5.160 5.180 5.150 5.300 717,000 3,741,100 5.2177 1.879 1.879 1.886 1.875 1.930 1,968,857 1.9001 -1.71%
2011-05-13 0 5.250 5.200 5.250 5.200 5.520 1,446,500 7,810,745 5.3998 1.912 1.894 1.912 1.894 2.010 3,972,038 1.9664 0.19%
2011-05-12 0 5.260 5.260 5.320 5.160 5.380 1,059,000 5,575,815 5.2652 1.908 1.908 1.930 1.872 1.952 2,919,076 1.9101 -2.23%
2011-05-11 0 5.380 5.350 5.380 4.890 5.380 2,574,500 13,205,555 5.1294 1.952 1.941 1.952 1.774 1.952 7,096,469 1.8609 9.80%
2011-05-09 0 4.900 4.850 4.900 4.820 4.980 348,500 1,700,590 4.8797 1.778 1.760 1.778 1.749 1.807 960,621 1.7703 -2.00%
2011-05-06 0 5.000 4.910 5.020 4.750 5.000 776,500 3,801,420 4.8956 1.814 1.781 1.821 1.723 1.814 2,140,380 1.7760 2.46%
2011-05-05 0 4.880 4.800 4.880 4.760 4.990 514,000 2,507,715 4.8788 1.770 1.741 1.770 1.727 1.810 1,416,813 1.7700 -0.41%
2011-05-04 0 4.900 4.900 4.980 4.900 5.010 543,500 2,700,350 4.9684 1.778 1.778 1.807 1.778 1.818 1,498,128 1.8025 -1.61%
2011-05-03 0 4.980 4.940 4.980 4.850 5.000 829,500 4,117,460 4.9638 1.807 1.792 1.807 1.760 1.814 2,286,472 1.8008 0.20%
2011-04-29 0 4.970 4.970 5.000 4.850 5.050 3,005,700 15,049,445 5.0070 1.803 1.803 1.814 1.760 1.832 8,285,048 1.8165 3.54%
2011-04-28 0 4.800 4.810 4.820 4.650 4.870 2,404,500 11,497,870 4.7818 1.741 1.745 1.749 1.687 1.767 6,627,873 1.7348 6.19%
2011-04-27 0 4.520 4.520 4.580 4.470 4.670 1,510,000 6,864,125 4.5458 1.640 1.640 1.662 1.622 1.694 4,162,233 1.6491 -0.44%
2011-04-26 0 4.540 4.520 4.550 4.260 4.580 1,026,500 4,613,740 4.4946 1.647 1.640 1.651 1.545 1.662 2,829,491 1.6306 6.07%
2011-04-21 0 4.280 4.200 4.240 4.180 4.310 407,500 1,721,660 4.2249 1.553 1.524 1.538 1.516 1.564 1,123,252 1.5327 -0.70%
2011-04-20 0 4.310 4.290 4.320 4.150 4.320 1,163,500 4,955,665 4.2593 1.564 1.556 1.567 1.506 1.567 3,207,124 1.5452 2.62%
2011-04-19 0 4.200 4.190 4.200 4.120 4.200 346,000 1,442,255 4.1684 1.524 1.520 1.524 1.495 1.524 953,730 1.5122 0.00%
2011-04-18 0 4.200 4.180 4.200 4.130 4.290 373,000 1,563,025 4.1904 1.524 1.516 1.524 1.498 1.556 1,028,154 1.5202 0.48%
2011-04-15 0 4.180 4.130 4.180 4.120 4.180 314,500 1,306,620 4.1546 1.516 1.498 1.516 1.495 1.516 866,902 1.5072 0.00%
2011-04-14 0 4.180 4.170 4.180 4.110 4.220 413,500 1,727,145 4.1769 1.516 1.513 1.516 1.491 1.531 1,139,790 1.5153 1.70%
2011-04-13 0 4.110 4.100 4.110 4.100 4.130 164,000 672,945 4.1033 1.491 1.487 1.491 1.487 1.498 452,057 1.4886 -0.24%
2011-04-12 0 4.120 4.120 4.150 4.120 4.180 557,000 2,303,200 4.1350 1.495 1.495 1.506 1.495 1.516 1,535,340 1.5001 -1.44%
2011-04-11 0 4.180 4.170 4.220 4.100 4.270 1,221,500 5,081,490 4.1600 1.516 1.513 1.531 1.487 1.549 3,366,998 1.5092 1.95%
2011-04-08 0 4.100 4.060 4.100 4.000 4.110 813,000 3,290,625 4.0475 1.487 1.473 1.487 1.451 1.491 2,240,990 1.4684 2.24%
2011-04-07 0 4.010 4.010 4.040 3.810 4.050 511,000 2,040,670 3.9935 1.455 1.455 1.466 1.382 1.469 1,408,544 1.4488 2.30%
2011-04-06 0 3.920 3.900 3.930 3.800 3.950 562,500 2,182,080 3.8793 1.422 1.415 1.426 1.379 1.433 1,550,501 1.4073 2.62%
2011-04-04 0 3.820 3.750 3.820 3.700 3.830 97,000 361,720 3.7291 1.386 1.360 1.386 1.342 1.389 267,375 1.3529 0.79%
2011-04-01 0 3.790 3.710 3.790 - - 0 0 - 1.375 1.346 1.375 - - 0 - 0.00%
2011-03-31 0 3.790 3.710 3.780 3.690 3.820 126,500 477,495 3.7747 1.375 1.346 1.371 1.339 1.386 348,690 1.3694 5.28%
2011-03-30 0 3.600 3.590 3.650 3.470 3.600 1,053,500 3,713,085 3.5245 1.306 1.302 1.324 1.259 1.306 2,903,915 1.2786 -1.37%
2011-03-29 0 3.650 3.610 3.650 3.600 3.700 271,500 982,240 3.6178 1.324 1.310 1.324 1.306 1.342 748,375 1.3125 -2.41%
2011-03-28 0 3.740 3.740 3.810 3.680 3.900 575,500 2,192,540 3.8098 1.357 1.357 1.382 1.335 1.415 1,586,334 1.3821 -7.43%
2011-03-25 0 4.040 3.950 4.090 3.940 4.080 66,000 261,225 3.9580 1.466 1.433 1.484 1.429 1.480 181,925 1.4359 1.00%
2011-03-24 0 4.000 3.910 4.000 3.900 4.000 263,500 1,044,150 3.9626 1.451 1.418 1.451 1.415 1.451 726,323 1.4376 5.82%
2011-03-23 0 3.780 3.780 3.900 3.780 3.800 43,000 163,620 3.8051 1.371 1.371 1.415 1.371 1.379 118,527 1.3804 -1.82%
2011-03-22 0 3.850 3.790 3.850 3.750 3.850 160,000 608,150 3.8009 1.397 1.375 1.397 1.360 1.397 441,031 1.3789 0.26%
2011-03-21 0 3.840 3.840 3.920 3.800 3.930 38,500 147,405 3.8287 1.393 1.393 1.422 1.379 1.426 106,123 1.3890 0.52%
2011-03-18 0 3.820 3.820 3.950 3.700 4.000 168,000 644,510 3.8364 1.386 1.386 1.433 1.342 1.451 463,083 1.3918 4.09%
2011-03-17 0 3.670 3.670 3.740 3.650 3.700 95,500 350,080 3.6658 1.331 1.331 1.357 1.324 1.342 263,241 1.3299 -2.39%
2011-03-16 0 3.760 3.760 3.800 3.760 3.760 7,500 28,200 3.7600 1.364 1.364 1.379 1.364 1.364 20,673 1.3641 0.53%
2011-03-15 0 3.740 3.710 3.740 3.660 3.810 694,000 2,568,935 3.7016 1.357 1.346 1.357 1.328 1.382 1,912,973 1.3429 -3.36%
2011-03-14 0 3.870 3.870 3.910 3.850 3.900 97,000 375,785 3.8741 1.404 1.404 1.418 1.397 1.415 267,375 1.4055 1.31%
2011-03-11 0 3.820 3.820 3.900 3.810 3.820 20,000 76,300 3.8150 1.386 1.386 1.415 1.382 1.386 55,129 1.3840 -1.29%
2011-03-10 0 3.870 3.870 3.900 3.800 3.980 117,500 457,645 3.8949 1.404 1.404 1.415 1.379 1.444 323,882 1.4130 -2.03%
2011-03-09 0 3.950 3.950 3.970 3.930 4.090 106,000 419,755 3.9600 1.433 1.433 1.440 1.426 1.484 292,183 1.4366 -0.75%
2011-03-08 0 3.980 3.980 4.090 3.950 4.150 246,500 994,240 4.0334 1.444 1.444 1.484 1.433 1.506 679,464 1.4633 -4.33%
2011-03-07 0 4.160 4.160 4.180 4.100 4.300 323,000 1,357,530 4.2029 1.509 1.509 1.516 1.487 1.560 890,332 1.5247 1.46%
2011-03-04 0 4.100 4.100 4.190 4.100 4.200 166,000 690,815 4.1615 1.487 1.487 1.520 1.487 1.524 457,570 1.5097 1.23%
2011-03-03 0 4.050 4.050 4.160 4.030 4.200 196,500 806,410 4.1039 1.469 1.469 1.509 1.462 1.524 541,642 1.4888 -4.48%
2011-03-02 0 4.240 4.220 4.250 4.040 4.240 536,500 2,241,515 4.1780 1.538 1.531 1.542 1.466 1.538 1,478,833 1.5157 2.66%
2011-03-01 0 4.130 4.110 4.150 4.050 4.130 192,000 787,430 4.1012 1.498 1.491 1.506 1.469 1.498 529,238 1.4879 -0.24%
2011-02-28 0 4.140 4.100 4.140 3.800 4.140 393,000 1,536,940 3.9108 1.502 1.487 1.502 1.379 1.502 1,083,283 1.4188 3.50%
2011-02-25 0 4.000 3.980 4.000 3.800 4.150 341,500 1,376,060 4.0295 1.451 1.444 1.451 1.379 1.506 941,326 1.4618 4.99%
2011-02-24 0 3.810 3.800 3.850 3.810 4.100 200,500 783,985 3.9101 1.382 1.379 1.397 1.382 1.487 552,667 1.4185 -4.75%
2011-02-23 0 4.000 3.920 4.000 4.000 4.150 203,000 828,110 4.0794 1.451 1.422 1.451 1.451 1.506 559,558 1.4799 -2.44%
2011-02-22 0 4.100 4.050 4.180 4.010 4.220 934,500 3,822,945 4.0909 1.487 1.469 1.516 1.455 1.531 2,575,898 1.4841 -4.43%
2011-02-21 0 4.290 4.210 4.290 4.200 4.500 1,922,500 8,351,920 4.3443 1.556 1.527 1.556 1.524 1.633 5,299,266 1.5761 2.39%
2011-02-18 0 4.190 4.180 4.200 3.690 4.200 3,483,000 13,928,470 3.9990 1.520 1.516 1.524 1.339 1.524 9,600,700 1.4508 14.79%
2011-02-17 0 3.650 3.660 3.680 3.490 3.680 346,000 1,234,815 3.5688 1.324 1.328 1.335 1.266 1.335 953,730 1.2947 5.80%
2011-02-16 0 3.450 3.410 3.450 3.400 3.450 61,000 208,400 3.4164 1.252 1.237 1.252 1.233 1.252 168,143 1.2394 2.99%
2011-02-15 0 3.350 3.350 3.480 3.350 3.500 99,500 336,515 3.3821 1.215 1.215 1.262 1.215 1.270 274,266 1.2270 -2.33%
2011-02-14 0 3.430 3.400 3.590 3.400 3.500 121,500 423,210 3.4832 1.244 1.233 1.302 1.233 1.270 334,908 1.2637 2.39%
2011-02-11 0 3.350 3.350 3.450 3.350 3.400 160,000 540,360 3.3773 1.215 1.215 1.252 1.215 1.233 441,031 1.2252 -1.47%
2011-02-10 0 3.400 3.400 3.440 3.400 3.450 218,500 744,575 3.4077 1.233 1.233 1.248 1.233 1.252 602,283 1.2363 -3.13%
2011-02-09 0 3.510 3.420 3.510 - - 0 0 - 1.273 1.241 1.273 - - 0 - -1.13%
2011-02-08 0 3.550 3.450 3.570 3.380 3.620 147,000 505,820 3.4410 1.288 1.252 1.295 1.226 1.313 405,197 1.2483 -1.93%
2011-02-07 0 3.620 3.530 3.620 3.620 3.620 500 1,810 3.6200 1.313 1.281 1.313 1.313 1.313 1,378 1.3133 -1.09%
2011-02-02 0 3.660 3.530 3.660 3.660 3.760 87,000 320,215 3.6806 1.328 1.281 1.328 1.328 1.364 239,811 1.3353 -0.81%
2011-02-01 0 3.690 3.600 3.770 3.690 3.690 10,000 36,900 3.6900 1.339 1.306 1.368 1.339 1.339 27,564 1.3387 0.27%
2011-01-31 0 3.680 3.600 3.680 3.400 3.690 235,000 820,930 3.4933 1.335 1.306 1.335 1.233 1.339 647,765 1.2673 3.95%
2011-01-28 0 3.540 3.430 3.540 3.540 3.730 270,500 970,825 3.5890 1.284 1.244 1.284 1.284 1.353 745,619 1.3020 -7.33%
2011-01-27 0 3.820 3.820 3.890 3.820 3.900 223,500 870,240 3.8937 1.386 1.386 1.411 1.386 1.415 616,066 1.4126 -1.29%
2011-01-26 0 3.870 3.860 3.890 3.780 3.900 471,000 1,814,720 3.8529 1.404 1.400 1.411 1.371 1.415 1,298,286 1.3978 -0.77%
2011-01-25 0 3.900 3.460 3.900 3.800 3.920 1,080,000 4,158,600 3.8506 1.415 1.255 1.415 1.379 1.422 2,976,961 1.3969 1.56%
2011-01-24 0 3.840 3.800 3.840 3.550 3.840 776,199 2,891,976 3.7258 1.393 1.379 1.393 1.288 1.393 2,139,550 1.3517 5.21%
2011-01-21 0 3.650 3.650 3.670 3.380 3.650 1,135,548 4,068,570 3.5829 1.324 1.324 1.331 1.226 1.324 3,130,076 1.2998 6.73%
2011-01-20 0 3.420 3.330 3.420 3.300 3.500 555,500 1,873,220 3.3721 1.241 1.208 1.241 1.197 1.270 1,531,205 1.2234 5.56%
2011-01-19 0 3.240 3.240 3.270 3.210 3.260 197,000 638,635 3.2418 1.175 1.175 1.186 1.165 1.183 543,020 1.1761 0.62%
2011-01-18 0 3.220 3.220 3.250 3.200 3.220 222,500 712,620 3.2028 1.168 1.168 1.179 1.161 1.168 613,309 1.1619 -0.62%
2011-01-17 0 3.240 3.240 3.300 3.200 3.240 128,500 414,075 3.2224 1.175 1.175 1.197 1.161 1.175 354,203 1.1690 -4.71%
2011-01-14 0 3.400 3.380 3.420 3.300 3.410 482,500 1,631,230 3.3808 1.233 1.226 1.241 1.197 1.237 1,329,985 1.2265 0.00%
2011-01-13 0 3.400 3.340 3.400 3.200 3.420 867,000 2,862,860 3.3020 1.233 1.212 1.233 1.161 1.241 2,389,838 1.1979 6.92%
2011-01-12 0 3.180 3.180 3.250 3.160 3.260 146,500 464,730 3.1722 1.154 1.154 1.179 1.146 1.183 403,819 1.1508 -2.15%
2011-01-11 0 3.250 3.220 3.250 3.150 3.250 140,000 447,630 3.1974 1.179 1.168 1.179 1.143 1.179 385,902 1.1600 1.25%
2011-01-10 0 3.210 3.210 3.230 3.200 3.240 123,500 398,670 3.2281 1.165 1.165 1.172 1.161 1.175 340,421 1.1711 -0.62%
2011-01-07 0 3.230 3.230 3.280 3.200 3.290 172,000 557,370 3.2405 1.172 1.172 1.190 1.161 1.194 474,109 1.1756 0.94%
2011-01-06 0 3.200 3.190 3.200 3.180 3.300 427,500 1,374,095 3.2143 1.161 1.157 1.161 1.154 1.197 1,178,380 1.1661 0.00%
2011-01-05 0 3.200 3.200 3.250 3.200 3.300 245,000 792,510 3.2347 1.161 1.161 1.179 1.161 1.197 675,329 1.1735 -5.88%
2011-01-04 0 3.400 3.260 3.400 3.400 3.420 70,000 239,170 3.4167 1.233 1.183 1.233 1.233 1.241 192,951 1.2395 0.00%
2011-01-03 0 3.400 3.310 3.400 3.300 3.400 40,000 133,870 3.3468 1.233 1.201 1.233 1.197 1.233 110,258 1.2142 3.03%
2010-12-31 0 3.300 3.220 3.300 3.190 3.300 112,500 364,920 3.2437 1.197 1.168 1.197 1.157 1.197 310,100 1.1768 2.80%
2010-12-30 0 3.210 3.170 3.210 3.160 3.210 127,000 403,385 3.1763 1.165 1.150 1.165 1.146 1.165 350,069 1.1523 0.00%
2010-12-29 0 3.210 3.210 3.310 3.210 3.210 6,000 19,260 3.2100 1.165 1.165 1.201 1.165 1.165 16,539 1.1645 -1.23%
2010-12-28 0 3.250 3.200 3.300 3.150 3.250 20,500 65,395 3.1900 1.179 1.161 1.197 1.143 1.179 56,507 1.1573 0.93%
2010-12-24 0 3.220 3.160 3.320 - - 0 0 - 1.168 1.146 1.204 - - 0 - 0.00%
2010-12-23 0 3.220 3.130 3.320 3.110 3.220 117,000 375,945 3.2132 1.168 1.136 1.204 1.128 1.168 322,504 1.1657 0.00%
2010-12-22 0 3.220 3.220 3.320 3.200 3.220 225,000 720,100 3.2004 1.168 1.168 1.204 1.161 1.168 620,200 1.1611 -0.31%
2010-12-21 0 3.230 3.230 3.380 3.230 3.250 238,000 769,140 3.2317 1.172 1.172 1.226 1.172 1.179 656,034 1.1724 0.00%
2010-12-20 0 3.230 3.220 3.320 3.230 3.320 100,000 324,900 3.2490 1.172 1.168 1.204 1.172 1.204 275,645 1.1787 -0.62%
2010-12-17 0 3.250 3.220 3.250 3.250 3.420 450,500 1,524,915 3.3849 1.179 1.168 1.179 1.179 1.241 1,241,779 1.2280 -2.11%
2010-12-16 0 3.320 3.310 3.320 3.300 3.420 160,000 537,830 3.3614 1.204 1.201 1.204 1.197 1.241 441,031 1.2195 -2.92%
2010-12-15 0 3.420 3.330 3.420 3.420 3.500 41,000 143,260 3.4941 1.241 1.208 1.241 1.241 1.270 113,014 1.2676 0.59%
2010-12-14 0 3.400 3.290 3.430 3.390 3.400 53,000 180,170 3.3994 1.233 1.194 1.244 1.230 1.233 146,092 1.2333 0.00%
2010-12-13 0 3.400 3.390 3.430 3.400 3.430 121,444 412,947 3.4003 1.233 1.230 1.244 1.233 1.244 334,754 1.2336 -0.58%
2010-12-10 0 3.420 3.420 3.450 3.420 3.450 139,000 476,130 3.4254 1.241 1.241 1.252 1.241 1.252 383,146 1.2427 -0.87%
2010-12-09 0 3.450 3.400 3.450 3.450 3.460 284,000 981,800 3.4570 1.252 1.233 1.252 1.252 1.255 782,831 1.2542 -0.86%
2010-12-08 0 3.480 3.450 3.500 3.460 3.550 30,000 104,950 3.4983 1.262 1.252 1.270 1.255 1.288 82,693 1.2691 -1.97%
2010-12-07 0 3.550 3.550 3.650 3.530 3.680 371,500 1,358,530 3.6569 1.288 1.288 1.324 1.281 1.335 1,024,020 1.3267 -3.53%
2010-12-06 0 3.680 3.550 3.680 3.520 3.680 98,444 348,761 3.5427 1.335 1.288 1.335 1.277 1.335 271,356 1.2853 0.00%
2010-12-03 0 3.680 3.680 3.760 3.680 3.850 90,500 337,035 3.7241 1.335 1.335 1.364 1.335 1.397 249,458 1.3511 -3.41%
2010-12-02 0 3.810 3.720 3.810 3.700 3.850 102,500 389,005 3.7952 1.382 1.350 1.382 1.342 1.397 282,536 1.3768 1.06%
2010-12-01 0 3.770 3.680 3.790 3.620 3.900 356,500 1,333,040 3.7392 1.368 1.335 1.375 1.313 1.415 982,673 1.3565 -4.31%
2010-11-30 1 3.940 3.940 3.950 3.360 4.370 1,643,500 6,346,035 3.8613 1.429 1.429 1.433 1.219 1.585 4,530,218 1.4008 20.12%
2010-11-29 0 3.280 3.260 3.290 3.260 3.320 45,000 146,765 3.2614 1.190 1.183 1.194 1.183 1.204 124,040 1.1832 0.61%
2010-11-26 0 3.260 3.200 3.260 3.190 3.260 32,000 103,535 3.2355 1.183 1.161 1.183 1.157 1.183 88,206 1.1738 0.00%
2010-11-25 0 3.260 3.230 3.260 3.100 3.320 602,525 1,936,908 3.2147 1.183 1.172 1.183 1.125 1.204 1,660,827 1.1662 6.54%
2010-11-24 0 3.060 3.060 3.130 3.010 3.160 217,000 663,760 3.0588 1.110 1.110 1.136 1.092 1.146 598,149 1.1097 -3.16%
2010-11-23 0 3.160 3.200 3.240 3.140 3.260 80,500 257,440 3.1980 1.146 1.161 1.175 1.139 1.183 221,894 1.1602 -0.63%
2010-11-22 0 3.180 3.180 3.230 3.120 3.200 261,000 831,995 3.1877 1.154 1.154 1.172 1.132 1.161 719,432 1.1565 0.00%
2010-11-19 0 3.180 3.180 3.220 3.170 3.260 178,500 573,550 3.2132 1.154 1.154 1.168 1.150 1.183 492,026 1.1657 -0.62%
2010-11-18 0 3.200 3.200 3.240 3.180 3.240 75,000 239,810 3.1975 1.161 1.161 1.175 1.154 1.175 206,733 1.1600 0.63%
2010-11-17 0 3.180 3.180 3.240 3.150 3.280 277,000 894,855 3.2305 1.154 1.154 1.175 1.143 1.190 763,535 1.1720 -5.07%
2010-11-16 0 3.350 3.300 3.350 3.280 3.400 164,500 549,020 3.3375 1.215 1.197 1.215 1.190 1.233 453,435 1.2108 -0.30%
2010-11-15 0 3.360 3.270 3.400 3.200 3.360 116,000 379,265 3.2695 1.219 1.186 1.233 1.161 1.219 319,748 1.1861 0.00%
2010-11-12 0 3.360 3.310 3.390 3.200 3.460 895,000 3,048,075 3.4057 1.219 1.201 1.230 1.161 1.255 2,467,019 1.2355 -4.00%
2010-11-11 0 3.500 3.480 3.530 3.480 3.530 102,500 359,505 3.5074 1.270 1.262 1.281 1.262 1.281 282,536 1.2724 -0.85%
2010-11-10 0 3.530 3.450 3.530 3.450 3.560 196,000 687,455 3.5074 1.281 1.252 1.281 1.252 1.292 540,263 1.2724 1.15%
2010-11-09 0 3.490 3.490 3.570 3.480 3.570 65,500 230,450 3.5183 1.266 1.266 1.295 1.262 1.295 180,547 1.2764 0.00%
2010-11-08 0 3.490 3.490 3.540 3.450 3.540 137,500 480,920 3.4976 1.266 1.266 1.284 1.252 1.284 379,011 1.2689 1.16%
2010-11-05 0 3.450 3.450 3.500 3.430 3.500 66,000 227,480 3.4467 1.252 1.252 1.270 1.244 1.270 181,925 1.2504 -1.43%
2010-11-04 0 3.500 3.490 3.540 3.430 3.570 332,000 1,165,800 3.5114 1.270 1.266 1.284 1.244 1.295 915,140 1.2739 2.04%
2010-11-03 0 3.430 3.430 3.460 3.400 3.590 68,000 238,725 3.5107 1.244 1.244 1.255 1.233 1.302 187,438 1.2736 -2.56%
2010-11-02 0 3.520 3.520 3.530 3.420 3.520 48,000 168,315 3.5066 1.277 1.277 1.281 1.241 1.277 132,309 1.2721 2.03%
2010-11-01 0 3.450 3.450 3.500 3.230 3.460 535,000 1,811,700 3.3864 1.252 1.252 1.270 1.172 1.255 1,474,698 1.2285 -2.82%
2010-10-29 0 3.550 3.550 3.560 3.400 3.580 17,500 61,820 3.5326 1.288 1.288 1.292 1.233 1.299 48,238 1.2816 5.03%
2010-10-28 0 3.380 3.380 3.540 3.360 3.500 67,000 232,890 3.4760 1.226 1.226 1.284 1.219 1.270 184,682 1.2610 -0.59%
2010-10-27 0 3.400 3.360 3.450 3.330 3.500 196,000 661,490 3.3749 1.233 1.219 1.252 1.208 1.270 540,263 1.2244 -0.58%
2010-10-26 0 3.420 3.420 3.450 3.400 3.500 202,000 697,780 3.4544 1.241 1.241 1.252 1.233 1.270 556,802 1.2532 -2.29%
2010-10-25 0 3.500 3.500 3.580 3.450 3.580 147,500 513,105 3.4787 1.270 1.270 1.299 1.252 1.299 406,576 1.2620 0.00%
2010-10-22 0 3.500 3.500 3.600 3.500 3.700 36,000 129,370 3.5936 1.270 1.270 1.306 1.270 1.342 99,232 1.3037 -2.51%
2010-10-21 0 3.590 3.520 3.600 3.440 3.630 77,500 278,475 3.5932 1.302 1.277 1.306 1.248 1.317 213,625 1.3036 -1.10%
2010-10-20 0 3.630 3.620 3.650 3.610 3.880 520,500 1,921,820 3.6923 1.317 1.313 1.324 1.310 1.408 1,434,730 1.3395 -3.97%
2010-10-19 0 3.780 3.780 3.870 3.750 3.890 138,000 521,465 3.7787 1.371 1.371 1.404 1.360 1.411 380,389 1.3709 0.00%
2010-10-18 0 3.780 3.780 3.880 3.750 3.890 80,000 302,990 3.7874 1.371 1.371 1.408 1.360 1.411 220,516 1.3740 -1.05%
2010-10-15 0 3.820 3.820 3.880 3.820 3.820 1,500 5,730 3.8200 1.386 1.386 1.408 1.386 1.386 4,135 1.3858 -0.78%
2010-10-14 0 3.850 3.850 3.880 3.820 3.900 157,500 606,925 3.8535 1.397 1.397 1.408 1.386 1.415 434,140 1.3980 0.00%
2010-10-13 0 3.850 3.840 3.900 3.800 3.900 370,000 1,416,515 3.8284 1.397 1.393 1.415 1.379 1.415 1,019,885 1.3889 1.05%
2010-10-12 0 3.810 3.810 3.820 3.800 3.840 253,500 968,860 3.8219 1.382 1.382 1.386 1.379 1.393 698,759 1.3865 -0.78%
2010-10-11 0 3.840 3.840 3.860 3.800 3.950 194,400 750,083 3.8585 1.393 1.393 1.400 1.379 1.433 535,853 1.3998 -2.78%
2010-10-08 0 3.950 3.900 3.950 3.860 3.950 158,400 620,857 3.9196 1.433 1.415 1.433 1.400 1.433 436,621 1.4220 1.28%
2010-10-07 0 3.900 3.900 3.930 3.870 3.940 81,000 316,035 3.9017 1.415 1.415 1.426 1.404 1.429 223,272 1.4155 0.00%
2010-10-06 0 3.900 3.890 3.900 3.840 3.910 116,000 452,500 3.9009 1.415 1.411 1.415 1.393 1.418 319,748 1.4152 1.04%
2010-10-05 0 3.860 3.840 3.900 3.860 3.860 72,500 279,850 3.8600 1.400 1.393 1.415 1.400 1.400 199,842 1.4004 0.00%
2010-10-04 0 3.860 3.860 3.910 3.850 3.960 166,000 643,020 3.8736 1.400 1.400 1.418 1.397 1.437 457,570 1.4053 -0.52%
2010-09-30 0 3.880 3.870 3.890 3.830 3.890 39,000 150,130 3.8495 1.408 1.404 1.411 1.389 1.411 107,501 1.3965 0.52%
2010-09-29 0 3.860 3.850 3.860 3.850 3.960 82,000 317,020 3.8661 1.400 1.397 1.400 1.397 1.437 226,029 1.4026 -2.53%
2010-09-28 0 3.960 3.880 3.960 3.840 3.960 422,500 1,634,775 3.8693 1.437 1.408 1.437 1.393 1.437 1,164,598 1.4037 -0.25%
2010-09-27 0 3.970 3.970 4.000 3.850 4.100 761,500 3,033,000 3.9829 1.440 1.440 1.451 1.397 1.487 2,099,033 1.4450 3.12%
2010-09-24 0 3.850 3.770 3.850 3.770 3.850 655,500 2,491,820 3.8014 1.397 1.368 1.397 1.368 1.397 1,806,850 1.3791 2.12%
2010-09-22 0 3.770 3.700 3.800 - - 0 0 - 1.368 1.342 1.379 - - 0 - 0.00%
2010-09-21 0 3.770 3.770 3.800 3.650 3.810 249,000 941,550 3.7813 1.368 1.368 1.379 1.324 1.382 686,355 1.3718 1.89%
2010-09-20 0 3.700 3.700 3.730 3.610 3.700 104,000 379,650 3.6505 1.342 1.342 1.353 1.310 1.342 286,670 1.3243 2.21%
2010-09-17 0 3.620 3.600 3.690 3.600 3.620 121,500 437,490 3.6007 1.313 1.306 1.339 1.306 1.313 334,908 1.3063 1.12%
2010-09-16 0 3.580 3.580 3.620 3.560 3.610 131,500 472,935 3.5965 1.299 1.299 1.313 1.292 1.310 362,473 1.3047 -1.10%
2010-09-15 0 3.620 3.600 3.700 3.600 3.620 115,000 414,240 3.6021 1.313 1.306 1.342 1.306 1.313 316,991 1.3068 0.56%
2010-09-14 0 3.600 3.600 3.650 3.600 3.670 96,500 349,000 3.6166 1.306 1.306 1.324 1.306 1.331 265,997 1.3120 -1.64%
2010-09-13 0 3.660 3.620 3.660 3.620 3.730 64,500 234,685 3.6385 1.328 1.313 1.328 1.313 1.353 177,791 1.3200 -0.27%
2010-09-10 0 3.670 3.620 3.670 3.580 3.740 139,500 508,385 3.6443 1.331 1.313 1.331 1.299 1.357 384,524 1.3221 2.80%
2010-09-09 0 3.570 3.570 3.650 3.570 3.570 63,500 226,695 3.5700 1.295 1.295 1.324 1.295 1.295 175,034 1.2951 0.00%
2010-09-08 0 3.570 3.560 3.570 3.550 3.650 134,000 478,695 3.5724 1.295 1.292 1.295 1.288 1.324 369,364 1.2960 -1.11%
2010-09-07 0 3.610 3.600 3.630 3.600 3.640 102,500 372,350 3.6327 1.310 1.306 1.317 1.306 1.321 282,536 1.3179 0.28%
2010-09-06 0 3.600 3.560 3.620 3.560 3.600 65,000 233,375 3.5904 1.306 1.292 1.313 1.292 1.306 179,169 1.3025 1.12%
2010-09-03 0 3.560 3.550 3.560 3.520 3.620 62,500 222,520 3.5603 1.292 1.288 1.292 1.277 1.313 172,278 1.2916 -1.66%
2010-09-02 0 3.620 3.500 3.620 3.500 3.620 49,000 174,320 3.5576 1.313 1.270 1.313 1.270 1.313 135,066 1.2906 3.43%
2010-09-01 0 3.500 3.500 3.580 3.430 3.440 9,000 30,940 3.4378 1.270 1.270 1.299 1.244 1.248 24,808 1.2472 1.45%
2010-08-31 0 3.500 3.500 3.520 3.500 3.500 456,500 1,597,700 3.4999 1.252 1.252 1.259 1.252 1.252 1,276,554 1.2516 -1.69%
2010-08-30 0 3.560 3.560 3.600 3.550 3.550 115,000 408,250 3.5500 1.273 1.273 1.287 1.269 1.269 321,585 1.2695 0.56%
2010-08-27 0 3.540 3.500 3.540 3.500 3.600 123,000 432,035 3.5125 1.266 1.252 1.266 1.252 1.287 343,956 1.2561 0.00%
2010-08-26 0 3.540 3.540 3.580 3.540 3.550 458,500 1,626,300 3.5470 1.266 1.266 1.280 1.266 1.269 1,282,147 1.2684 -0.28%
2010-08-25 0 3.550 3.480 3.580 3.460 3.580 120,500 421,924 3.5014 1.269 1.244 1.280 1.237 1.280 336,965 1.2521 0.00%
2010-08-24 0 3.550 3.520 3.590 3.550 3.550 553,000 1,963,120 3.5499 1.269 1.259 1.284 1.269 1.269 1,546,406 1.2695 0.00%
2010-08-23 0 3.550 3.550 3.570 3.540 3.580 414,000 1,466,170 3.5415 1.269 1.269 1.277 1.266 1.280 1,157,707 1.2664 -0.84%
2010-08-20 0 3.580 3.580 3.660 3.580 3.660 156,000 561,295 3.5980 1.280 1.280 1.309 1.280 1.309 436,237 1.2867 -0.56%
2010-08-19 0 3.600 3.600 3.650 3.550 3.600 372,500 1,338,110 3.5922 1.287 1.287 1.305 1.269 1.287 1,041,657 1.2846 1.41%
2010-08-18 0 3.550 3.550 3.620 3.500 3.600 52,500 186,585 3.5540 1.269 1.269 1.295 1.252 1.287 146,811 1.2709 -1.11%
2010-08-17 0 3.590 3.590 3.670 3.550 3.600 262,500 940,250 3.5819 1.284 1.284 1.312 1.269 1.287 734,053 1.2809 -0.28%
2010-08-16 0 3.600 3.600 3.670 3.590 3.600 40,500 145,400 3.5901 1.287 1.287 1.312 1.284 1.287 113,254 1.2838 0.00%
2010-08-13 0 3.600 3.600 3.680 3.520 3.610 37,000 132,390 3.5781 1.287 1.287 1.316 1.259 1.291 103,467 1.2795 0.00%
2010-08-12 0 3.600 3.600 3.710 3.500 3.600 393,000 1,410,610 3.5893 1.287 1.287 1.327 1.252 1.287 1,098,983 1.2836 -1.37%
2010-08-11 0 3.650 3.640 3.740 3.530 3.670 228,500 831,219 3.6377 1.305 1.302 1.337 1.262 1.312 638,976 1.3009 0.00%
2010-08-10 0 3.650 3.650 3.700 3.650 3.660 83,000 303,250 3.6536 1.305 1.305 1.323 1.305 1.309 232,101 1.3065 -0.27%
2010-08-09 0 3.660 3.640 3.660 3.660 3.680 132,000 483,380 3.6620 1.309 1.302 1.309 1.309 1.316 369,124 1.3095 0.00%
2010-08-06 0 3.660 3.660 3.750 3.640 3.680 126,438 463,587 3.6665 1.309 1.309 1.341 1.302 1.316 353,570 1.3112 -0.54%
2010-08-05 0 3.680 3.660 3.680 3.670 3.710 287,500 1,061,540 3.6923 1.316 1.309 1.316 1.312 1.327 803,963 1.3204 -0.54%
2010-08-04 0 3.700 3.680 3.700 3.680 3.720 130,000 480,800 3.6985 1.323 1.316 1.323 1.316 1.330 363,531 1.3226 -2.12%
2010-08-03 0 3.780 3.750 3.780 3.750 3.830 193,500 729,805 3.7716 1.352 1.341 1.352 1.341 1.370 541,102 1.3487 0.00%
2010-08-02 0 3.780 3.750 3.780 3.750 3.800 102,000 384,555 3.7701 1.352 1.341 1.352 1.341 1.359 285,232 1.3482 0.80%
2010-07-30 0 3.750 3.700 3.750 3.660 3.760 35,500 131,880 3.7149 1.341 1.323 1.341 1.309 1.345 99,272 1.3285 1.35%
2010-07-29 0 3.700 3.700 3.730 3.650 3.710 97,500 360,828 3.7008 1.323 1.323 1.334 1.305 1.327 272,648 1.3234 -0.54%
2010-07-28 0 3.720 3.720 3.750 3.720 3.760 144,500 539,750 3.7353 1.330 1.330 1.341 1.330 1.345 404,079 1.3358 -0.53%
2010-07-27 0 3.740 3.740 3.780 3.720 3.780 197,500 739,665 3.7451 1.337 1.337 1.352 1.330 1.352 552,288 1.3393 0.81%
2010-07-26 0 3.710 3.710 3.750 3.660 3.800 344,500 1,280,835 3.7180 1.327 1.327 1.341 1.309 1.359 963,358 1.3296 1.37%
2010-07-23 0 3.660 3.660 3.670 3.600 3.740 161,500 591,280 3.6612 1.309 1.309 1.312 1.287 1.337 451,618 1.3092 0.27%
2010-07-22 0 3.650 3.650 3.690 3.650 3.690 24,500 89,585 3.6565 1.305 1.305 1.320 1.305 1.320 68,512 1.3076 -1.08%
2010-07-21 0 3.690 3.640 3.690 3.600 3.780 282,000 1,040,390 3.6893 1.320 1.302 1.320 1.287 1.352 788,583 1.3193 3.07%
2010-07-20 0 3.580 3.580 3.620 3.560 3.620 81,000 291,600 3.6000 1.280 1.280 1.295 1.273 1.295 226,508 1.2874 0.00%
2010-07-19 0 3.580 3.580 3.600 3.560 3.600 87,000 311,620 3.5818 1.280 1.280 1.287 1.273 1.287 243,286 1.2809 1.13%
2010-07-16 0 3.540 3.510 3.540 3.470 3.540 200,000 702,934 3.5147 1.266 1.255 1.266 1.241 1.266 559,279 1.2569 0.28%
2010-07-15 0 3.530 3.540 3.580 3.510 3.600 413,000 1,461,755 3.5394 1.262 1.266 1.280 1.255 1.287 1,154,911 1.2657 -0.56%
2010-07-14 0 3.550 3.530 3.550 3.510 3.570 364,000 1,286,375 3.5340 1.269 1.262 1.269 1.255 1.277 1,017,887 1.2638 0.85%
2010-07-13 0 3.520 3.520 3.570 3.520 3.520 6,000 21,120 3.5200 1.259 1.259 1.277 1.259 1.259 16,778 1.2588 -1.68%
2010-07-12 0 3.580 3.520 3.590 3.500 3.590 35,000 123,095 3.5170 1.280 1.259 1.284 1.252 1.284 97,874 1.2577 2.87%
2010-07-09 0 3.480 3.460 3.490 3.440 3.490 271,560 938,230 3.4550 1.244 1.237 1.248 1.230 1.248 759,389 1.2355 1.16%
2010-07-08 0 3.440 3.440 3.480 3.400 3.470 95,000 327,420 3.4465 1.230 1.230 1.244 1.216 1.241 265,657 1.2325 1.18%
2010-07-07 0 3.400 3.400 3.550 3.300 3.610 502,500 1,701,415 3.3859 1.216 1.216 1.269 1.180 1.291 1,405,188 1.2108 -3.95%
2010-07-06 0 3.540 3.440 3.550 3.400 3.540 47,500 163,790 3.4482 1.266 1.230 1.269 1.216 1.266 132,829 1.2331 -0.28%
2010-07-05 0 3.550 3.530 3.680 3.550 3.560 29,000 103,010 3.5521 1.269 1.262 1.316 1.269 1.273 81,095 1.2702 -0.84%
2010-07-02 0 3.580 3.560 3.580 3.550 3.640 370,292 1,330,028 3.5918 1.280 1.273 1.280 1.269 1.302 1,035,482 1.2845 1.42%
2010-06-30 0 3.530 3.510 3.530 3.500 3.600 401,000 1,415,165 3.5291 1.262 1.255 1.262 1.252 1.287 1,121,354 1.2620 -4.59%
2010-06-29 0 3.700 3.560 3.800 3.550 3.700 382,154 1,365,171 3.5723 1.323 1.273 1.359 1.269 1.323 1,068,653 1.2775 1.09%
2010-06-28 0 3.660 3.660 3.700 3.660 3.780 229,000 849,870 3.7112 1.309 1.309 1.323 1.309 1.352 640,374 1.3271 -2.14%
2010-06-25 0 3.740 3.740 3.750 3.570 3.750 9,500 34,215 3.6016 1.337 1.337 1.341 1.277 1.341 26,566 1.2879 -0.27%
2010-06-24 0 3.750 3.730 3.790 3.580 3.800 731,000 2,729,346 3.7337 1.341 1.334 1.355 1.280 1.359 2,044,164 1.3352 5.63%
2010-06-23 0 3.550 3.550 3.700 3.470 3.700 535,500 1,910,805 3.5683 1.269 1.269 1.323 1.241 1.323 1,497,469 1.2760 -0.28%
2010-06-22 0 3.560 3.500 3.560 3.460 3.600 192,500 684,305 3.5548 1.273 1.252 1.273 1.237 1.287 538,306 1.2712 -0.84%
2010-06-21 0 3.590 3.480 3.600 3.410 3.640 523,000 1,821,995 3.4837 1.284 1.244 1.287 1.219 1.302 1,462,514 1.2458 5.28%
2010-06-18 0 3.410 3.410 3.440 3.400 3.450 387,000 1,328,450 3.4327 1.219 1.219 1.230 1.216 1.234 1,082,204 1.2275 -0.29%
2010-06-17 0 3.420 3.400 3.420 3.420 3.440 22,500 77,210 3.4316 1.223 1.216 1.223 1.223 1.230 62,919 1.2271 1.48%
2010-06-15 0 3.370 3.330 3.370 3.330 3.370 169,500 565,870 3.3385 1.205 1.191 1.205 1.191 1.205 473,989 1.1938 1.51%
2010-06-14 0 3.320 3.260 3.330 3.190 3.360 126,000 413,655 3.2830 1.187 1.166 1.191 1.141 1.202 352,346 1.1740 -0.60%
2010-06-11 0 3.340 3.330 3.420 3.340 3.440 123,500 418,075 3.3852 1.194 1.191 1.223 1.194 1.230 345,355 1.2106 0.30%
2010-06-10 0 3.330 3.330 3.410 3.310 3.450 105,500 351,730 3.3339 1.191 1.191 1.219 1.184 1.234 295,020 1.1922 -1.77%
2010-06-09 0 3.390 3.360 3.390 3.330 3.390 264,500 883,790 3.3414 1.212 1.202 1.212 1.191 1.212 739,646 1.1949 1.19%
2010-06-08 0 3.350 3.350 3.380 3.300 3.420 141,500 479,430 3.3882 1.198 1.198 1.209 1.180 1.223 395,690 1.2116 -0.89%
2010-06-07 0 3.380 3.340 3.380 3.330 3.530 431,000 1,453,410 3.3722 1.209 1.194 1.209 1.191 1.262 1,205,246 1.2059 -0.29%
2010-06-04 0 3.390 3.370 3.390 3.360 3.390 98,000 331,090 3.3785 1.212 1.205 1.212 1.202 1.212 274,047 1.2082 1.19%
2010-06-03 0 3.350 3.330 3.450 3.330 3.450 101,000 340,020 3.3665 1.198 1.191 1.234 1.191 1.234 282,436 1.2039 0.00%
2010-06-02 0 3.350 3.300 3.350 3.350 3.400 182,000 611,680 3.3609 1.198 1.180 1.198 1.198 1.216 508,944 1.2019 -1.47%
2010-06-01 0 3.400 3.360 3.450 3.360 3.400 179,500 609,070 3.3931 1.216 1.202 1.234 1.202 1.216 501,953 1.2134 1.19%
2010-05-31 0 3.360 3.360 3.500 3.360 3.370 175,000 588,100 3.3606 1.202 1.202 1.252 1.202 1.205 489,369 1.2018 -4.00%
2010-05-28 0 3.500 3.460 3.520 3.450 3.550 211,000 732,600 3.4720 1.252 1.237 1.259 1.234 1.269 590,039 1.2416 2.04%
2010-05-27 0 3.430 3.430 3.490 3.380 3.500 187,500 645,945 3.4450 1.227 1.227 1.248 1.209 1.252 524,324 1.2320 1.78%
2010-05-26 0 3.370 3.380 3.500 3.360 3.500 191,500 648,765 3.3878 1.205 1.209 1.252 1.202 1.252 535,509 1.2115 -0.88%
2010-05-25 0 3.400 3.400 3.500 3.300 3.510 364,000 1,211,245 3.3276 1.216 1.216 1.252 1.180 1.255 1,017,887 1.1900 -0.29%
2010-05-24 0 3.410 3.410 3.500 3.280 3.510 177,500 606,190 3.4152 1.219 1.219 1.252 1.173 1.255 496,360 1.2213 0.29%
2010-05-20 0 3.400 3.400 3.500 3.260 3.600 393,500 1,351,555 3.4347 1.216 1.216 1.252 1.166 1.287 1,100,381 1.2283 -6.85%
2010-05-19 0 3.700 3.650 3.700 3.650 3.830 131,000 485,610 3.7069 1.305 1.288 1.305 1.288 1.351 371,346 1.3077 -1.33%
2010-05-18 0 3.750 3.750 3.800 3.740 3.850 187,500 707,560 3.7737 1.323 1.323 1.341 1.319 1.358 531,506 1.3312 -1.06%
2010-05-17 0 3.790 3.760 3.850 3.790 3.850 140,000 533,970 3.8141 1.337 1.326 1.358 1.337 1.358 396,858 1.3455 -3.07%
2010-05-14 0 3.910 3.910 3.960 3.910 3.960 40,000 157,350 3.9338 1.379 1.379 1.397 1.379 1.397 113,388 1.3877 -1.76%
2010-05-13 0 3.980 3.950 3.980 3.840 3.980 90,408 354,109 3.9168 1.404 1.393 1.404 1.355 1.404 256,280 1.3817 3.38%
2010-05-12 0 3.850 3.840 3.880 3.850 3.900 149,500 578,690 3.8708 1.358 1.355 1.369 1.358 1.376 423,788 1.3655 -1.53%
2010-05-11 0 3.910 3.910 3.960 3.890 3.990 123,000 484,050 3.9354 1.379 1.379 1.397 1.372 1.408 348,668 1.3883 -0.51%
2010-05-10 0 3.930 3.930 3.990 3.870 3.990 102,940 401,547 3.9008 1.386 1.386 1.408 1.365 1.408 291,804 1.3761 -1.26%
2010-05-07 0 3.980 3.900 3.980 3.860 3.980 116,500 454,150 3.8983 1.404 1.376 1.404 1.362 1.404 330,243 1.3752 0.51%
2010-05-06 0 3.960 3.960 3.990 3.700 4.180 135,000 536,310 3.9727 1.397 1.397 1.408 1.305 1.475 382,685 1.4014 -2.94%
2010-05-05 0 4.080 4.000 4.080 3.940 4.100 423,500 1,696,455 4.0058 1.439 1.411 1.439 1.390 1.446 1,200,496 1.4131 -2.39%
2010-05-04 0 4.180 4.180 4.190 4.090 4.180 263,500 1,084,655 4.1163 1.475 1.475 1.478 1.443 1.475 746,944 1.4521 -0.24%
2010-05-03 0 4.190 4.190 4.260 4.170 4.290 31,500 131,990 4.1902 1.478 1.478 1.503 1.471 1.513 89,293 1.4782 -1.64%
2010-04-30 0 4.260 4.260 4.290 4.120 4.300 431,500 1,839,030 4.2619 1.503 1.503 1.513 1.453 1.517 1,223,173 1.5035 0.24%
2010-04-29 0 4.250 4.250 4.260 4.140 4.250 270,500 1,133,375 4.1899 1.499 1.499 1.503 1.460 1.499 766,787 1.4781 1.19%
2010-04-28 0 4.200 4.180 4.200 4.110 4.280 266,500 1,116,910 4.1910 1.482 1.475 1.482 1.450 1.510 755,448 1.4785 -1.87%
2010-04-27 0 4.280 4.220 4.280 4.220 4.290 394,500 1,670,395 4.2342 1.510 1.489 1.510 1.489 1.513 1,118,289 1.4937 0.47%
2010-04-26 0 4.260 4.260 4.340 4.250 4.400 454,500 1,951,570 4.2939 1.503 1.503 1.531 1.499 1.552 1,288,371 1.5148 -2.96%
2010-04-23 0 4.390 4.420 4.430 4.290 4.420 442,000 1,921,380 4.3470 1.549 1.559 1.563 1.513 1.559 1,252,938 1.5335 1.15%
2010-04-22 0 4.340 4.280 4.350 4.250 4.350 134,000 572,270 4.2707 1.531 1.510 1.535 1.499 1.535 379,850 1.5066 0.46%
2010-04-21 0 4.320 4.260 4.320 4.220 4.320 263,400 1,128,185 4.2832 1.524 1.503 1.524 1.489 1.524 746,660 1.5110 0.47%
2010-04-20 0 4.300 4.290 4.300 4.290 4.330 326,500 1,405,015 4.3033 1.517 1.513 1.517 1.513 1.527 925,530 1.5181 -0.46%
2010-04-19 0 4.320 4.320 4.330 4.250 4.350 345,000 1,482,650 4.2975 1.524 1.524 1.527 1.499 1.535 977,972 1.5160 -1.82%
2010-04-16 0 4.400 4.400 4.420 4.330 4.540 1,175,600 5,196,137 4.4200 1.552 1.552 1.559 1.527 1.602 3,332,474 1.5592 -3.72%
2010-04-15 0 4.570 4.580 4.590 4.500 4.600 272,800 1,242,319 4.5540 1.612 1.616 1.619 1.587 1.623 773,306 1.6065 0.66%
2010-04-14 0 4.540 4.550 4.570 4.330 4.550 827,000 3,689,620 4.4615 1.602 1.605 1.612 1.527 1.605 2,344,298 1.5739 0.22%
2010-04-13 0 4.530 4.490 4.530 4.400 4.620 410,000 1,847,015 4.5049 1.598 1.584 1.598 1.552 1.630 1,162,227 1.5892 -1.95%
2010-04-12 0 4.620 4.620 4.670 4.580 4.730 447,500 2,074,230 4.6352 1.630 1.630 1.647 1.616 1.669 1,268,529 1.6351 -1.07%
2010-04-09 0 4.670 4.670 4.700 4.540 4.780 658,480 3,087,189 4.6884 1.647 1.647 1.658 1.602 1.686 1,866,594 1.6539 2.41%
2010-04-08 0 4.560 4.490 4.560 4.460 4.590 326,000 1,464,885 4.4935 1.609 1.584 1.609 1.573 1.619 924,112 1.5852 -0.87%
2010-04-07 0 4.600 4.560 4.650 4.450 4.680 1,322,500 6,045,825 4.5715 1.623 1.609 1.640 1.570 1.651 3,748,892 1.6127 3.37%
2010-04-01 0 4.450 4.450 4.470 4.400 4.480 335,000 1,488,170 4.4423 1.570 1.570 1.577 1.552 1.580 949,625 1.5671 -0.67%
2010-03-31 0 4.480 4.430 4.480 4.330 4.480 834,500 3,692,677 4.4250 1.580 1.563 1.580 1.527 1.580 2,365,558 1.5610 2.75%
2010-03-30 0 4.360 4.350 4.380 4.300 4.390 335,000 1,453,215 4.3380 1.538 1.535 1.545 1.517 1.549 949,625 1.5303 -1.36%
2010-03-29 0 4.420 4.350 4.440 4.280 4.450 1,379,000 5,998,875 4.3502 1.559 1.535 1.566 1.510 1.570 3,909,052 1.5346 1.61%
2010-03-26 0 4.350 4.350 4.370 4.320 4.400 123,500 537,540 4.3526 1.535 1.535 1.542 1.524 1.552 350,086 1.5355 -0.23%
2010-03-25 0 4.360 4.350 4.390 4.330 4.450 336,842 1,472,518 4.3715 1.538 1.535 1.549 1.527 1.570 954,846 1.5422 -0.91%
2010-03-24 0 4.400 4.390 4.400 4.390 4.440 135,000 594,504 4.4037 1.552 1.549 1.552 1.549 1.566 382,685 1.5535 -0.90%
2010-03-23 0 4.440 4.380 4.450 4.380 4.490 158,000 697,400 4.4139 1.566 1.545 1.570 1.545 1.584 447,883 1.5571 0.91%
2010-03-22 0 4.400 4.400 4.420 4.360 4.470 321,000 1,416,080 4.4115 1.552 1.552 1.559 1.538 1.577 909,939 1.5562 -2.65%
2010-03-19 0 4.520 4.500 4.520 4.450 4.560 815,500 3,681,283 4.5141 1.595 1.587 1.595 1.570 1.609 2,311,698 1.5925 2.26%
2010-03-18 0 4.420 4.420 4.460 4.380 4.480 657,000 2,882,775 4.3878 1.559 1.559 1.573 1.545 1.580 1,862,398 1.5479 0.00%
2010-03-17 0 4.420 4.420 4.500 4.400 4.560 371,500 1,678,960 4.5194 1.559 1.559 1.587 1.552 1.609 1,053,091 1.5943 1.38%
2010-03-16 0 4.360 4.350 4.360 4.340 4.400 245,100 1,068,381 4.3590 1.538 1.535 1.538 1.531 1.552 694,785 1.5377 -0.68%
2010-03-15 0 4.390 4.360 4.400 4.380 4.490 177,500 781,750 4.4042 1.549 1.538 1.552 1.545 1.584 503,159 1.5537 -1.35%
2010-03-12 0 4.450 4.450 4.480 4.420 4.490 236,000 1,053,675 4.4647 1.570 1.570 1.580 1.559 1.584 668,989 1.5750 -0.89%
2010-03-11 0 4.490 4.430 4.490 4.380 4.570 225,000 1,006,910 4.4752 1.584 1.563 1.584 1.545 1.612 637,808 1.5787 -0.22%
2010-03-10 0 4.500 4.480 4.500 4.480 4.580 181,500 816,590 4.4991 1.587 1.580 1.587 1.580 1.616 514,498 1.5872 1.81%
2010-03-09 0 4.420 4.410 4.510 4.410 4.580 372,500 1,674,085 4.4942 1.559 1.556 1.591 1.556 1.616 1,055,926 1.5854 -1.34%
2010-03-08 0 4.480 4.480 4.500 4.480 4.550 722,000 3,253,765 4.5066 1.580 1.580 1.587 1.580 1.605 2,046,654 1.5898 -0.88%
2010-03-05 0 4.520 4.520 4.540 4.470 4.590 112,000 507,395 4.5303 1.595 1.595 1.602 1.577 1.619 317,486 1.5982 1.12%
2010-03-04 0 4.470 4.470 4.500 4.450 4.600 189,852 861,397 4.5372 1.577 1.577 1.587 1.570 1.623 538,174 1.6006 -1.54%
2010-03-03 0 4.540 4.440 4.540 4.360 4.540 147,000 651,920 4.4348 1.602 1.566 1.602 1.538 1.602 416,701 1.5645 3.18%
2010-03-02 0 4.400 4.350 4.400 4.300 4.600 414,000 1,809,510 4.3708 1.552 1.535 1.552 1.517 1.623 1,173,566 1.5419 -4.35%
2010-03-01 0 4.600 4.600 4.640 4.500 4.610 290,000 1,332,030 4.5932 1.623 1.623 1.637 1.587 1.626 822,063 1.6203 2.91%
2010-02-26 0 4.470 4.430 4.470 4.400 4.470 197,000 870,985 4.4212 1.577 1.563 1.577 1.552 1.577 558,436 1.5597 1.59%
2010-02-25 0 4.400 4.400 4.430 4.380 4.450 281,000 1,240,530 4.4147 1.552 1.552 1.563 1.545 1.570 796,551 1.5574 0.46%
2010-02-24 0 4.380 4.380 4.410 4.380 4.430 148,000 650,940 4.3982 1.545 1.545 1.556 1.545 1.563 419,536 1.5516 -0.68%
2010-02-23 0 4.410 4.380 4.410 4.300 4.420 132,500 580,230 4.3791 1.556 1.545 1.556 1.517 1.559 375,598 1.5448 0.68%
2010-02-22 0 4.380 4.360 4.400 4.300 4.380 200,500 872,565 4.3519 1.545 1.538 1.552 1.517 1.545 568,358 1.5352 0.46%
2010-02-19 0 4.360 4.350 4.360 4.260 4.430 315,500 1,366,650 4.3317 1.538 1.535 1.538 1.503 1.563 894,348 1.5281 1.16%
2010-02-18 0 4.310 4.310 4.350 4.300 4.350 252,000 1,085,740 4.3085 1.520 1.520 1.535 1.517 1.535 714,345 1.5199 0.00%
2010-02-17 0 4.310 4.310 4.320 4.250 4.330 198,500 849,465 4.2794 1.520 1.520 1.524 1.499 1.527 562,688 1.5097 2.62%
2010-02-12 0 4.200 4.200 4.240 4.130 4.230 104,000 435,830 4.1907 1.482 1.482 1.496 1.457 1.492 294,809 1.4783 0.48%
2010-02-11 0 4.180 4.150 4.180 4.120 4.180 167,500 693,445 4.1400 1.475 1.464 1.475 1.453 1.475 474,812 1.4605 1.95%
2010-02-10 0 4.100 4.100 4.160 4.100 4.120 191,500 787,525 4.1124 1.446 1.446 1.468 1.446 1.453 542,845 1.4507 0.00%
2010-02-09 0 4.100 4.080 4.100 4.030 4.110 650,500 2,644,165 4.0648 1.446 1.439 1.446 1.422 1.450 1,843,973 1.4340 -0.24%
2010-02-08 0 4.110 4.110 4.180 4.100 4.260 611,500 2,537,990 4.1504 1.450 1.450 1.475 1.446 1.503 1,733,420 1.4642 -2.38%
2010-02-05 0 4.210 4.180 4.210 4.050 4.240 541,500 2,266,000 4.1847 1.485 1.475 1.485 1.429 1.496 1,534,990 1.4762 -1.41%
2010-02-04 0 4.270 4.230 4.260 4.200 4.350 199,000 848,380 4.2632 1.506 1.492 1.503 1.482 1.535 564,105 1.5039 -0.93%
2010-02-03 0 4.310 4.300 4.310 4.170 4.310 420,000 1,788,295 4.2578 1.520 1.517 1.520 1.471 1.520 1,190,574 1.5020 3.36%
2010-02-02 0 4.170 4.150 4.160 4.080 4.250 336,500 1,394,695 4.1447 1.471 1.464 1.468 1.439 1.499 953,877 1.4621 1.71%
2010-02-01 0 4.100 4.060 4.100 4.000 4.100 237,500 964,990 4.0631 1.446 1.432 1.446 1.411 1.446 673,241 1.4333 1.49%
2010-01-29 0 4.040 4.020 4.070 3.970 4.090 481,000 1,928,950 4.0103 1.425 1.418 1.436 1.401 1.443 1,363,491 1.4147 -0.49%
2010-01-28 0 4.060 4.020 4.060 4.000 4.150 500,000 2,024,315 4.0486 1.432 1.418 1.432 1.411 1.464 1,417,350 1.4282 1.50%
2010-01-27 0 4.000 3.950 4.000 3.950 4.120 977,000 3,954,915 4.0480 1.411 1.393 1.411 1.393 1.453 2,769,503 1.4280 0.25%
2010-01-26 0 3.990 3.980 4.000 3.960 4.170 693,500 2,783,105 4.0131 1.408 1.404 1.411 1.397 1.471 1,965,865 1.4157 -4.32%
2010-01-25 0 4.170 4.140 4.170 4.050 4.250 944,000 3,891,380 4.1222 1.471 1.460 1.471 1.429 1.499 2,675,958 1.4542 0.00%
2010-01-22 0 4.170 4.160 4.180 3.970 4.300 1,505,000 6,190,160 4.1131 1.471 1.468 1.475 1.401 1.517 4,266,225 1.4510 -1.88%
2010-01-21 0 4.250 4.250 4.300 4.220 4.560 1,681,000 7,406,195 4.4058 1.499 1.499 1.517 1.489 1.609 4,765,132 1.5542 -7.21%
2010-01-20 0 4.580 4.580 4.610 4.580 4.800 615,000 2,854,985 4.6423 1.616 1.616 1.626 1.616 1.693 1,743,341 1.6377 -2.55%
2010-01-19 0 4.700 4.680 4.700 4.700 4.850 671,000 3,199,715 4.7686 1.658 1.651 1.658 1.658 1.711 1,902,084 1.6822 -2.69%
2010-01-18 0 4.830 4.830 4.850 4.800 4.890 884,500 4,290,485 4.8507 1.704 1.704 1.711 1.693 1.725 2,507,293 1.7112 -0.41%
2010-01-15 0 4.850 4.840 4.850 4.830 5.050 2,257,500 11,152,455 4.9402 1.711 1.707 1.711 1.704 1.781 6,399,337 1.7428 -3.96%
2010-01-14 0 5.050 5.020 5.060 4.600 5.090 3,827,500 18,861,280 4.9278 1.781 1.771 1.785 1.623 1.796 10,849,817 1.7384 10.99%
2010-01-13 0 4.550 4.530 4.550 4.500 4.640 885,000 4,025,365 4.5484 1.605 1.598 1.605 1.587 1.637 2,508,710 1.6046 -1.73%
2010-01-12 0 4.630 4.620 4.630 4.440 4.700 988,000 4,550,085 4.6053 1.633 1.630 1.633 1.566 1.658 2,800,684 1.6246 1.76%
2010-01-11 0 4.550 4.520 4.550 4.420 4.610 712,000 3,205,525 4.5021 1.605 1.595 1.605 1.559 1.626 2,018,307 1.5882 -0.22%
2010-01-08 0 4.560 4.540 4.560 4.540 4.700 757,500 3,499,765 4.6202 1.609 1.602 1.609 1.602 1.658 2,147,286 1.6299 -1.94%
2010-01-07 0 4.650 4.650 4.670 4.620 4.800 1,130,000 5,310,760 4.6998 1.640 1.640 1.647 1.630 1.693 3,203,212 1.6579 0.65%
2010-01-06 0 4.620 4.620 4.630 4.570 4.730 2,120,000 9,846,300 4.6445 1.630 1.630 1.633 1.612 1.669 6,009,566 1.6384 0.43%
2010-01-05 0 4.600 4.570 4.600 4.280 4.630 4,071,000 18,094,720 4.4448 1.623 1.612 1.623 1.510 1.633 11,540,067 1.5680 10.05%
2010-01-04 0 4.180 4.160 4.180 4.050 4.220 2,388,500 9,926,685 4.1560 1.475 1.468 1.475 1.429 1.489 6,770,683 1.4661 3.47%
2009-12-31 0 4.040 4.030 4.040 3.940 4.090 2,336,000 9,348,835 4.0021 1.425 1.422 1.425 1.390 1.443 6,621,861 1.4118 2.28%
2009-12-30 0 3.950 3.930 3.950 3.910 3.960 326,463 1,284,492 3.9346 1.393 1.386 1.393 1.379 1.397 925,425 1.3880 -0.25%
2009-12-29 0 3.960 3.910 3.960 3.890 3.980 819,000 3,216,950 3.9279 1.397 1.379 1.397 1.372 1.404 2,321,620 1.3856 1.28%
2009-12-28 0 3.910 3.910 3.930 3.900 4.080 466,500 1,851,750 3.9695 1.379 1.379 1.386 1.376 1.439 1,322,388 1.4003 -1.26%
2009-12-24 0 3.960 3.960 3.980 3.830 3.980 429,000 1,665,390 3.8820 1.397 1.397 1.404 1.351 1.404 1,216,087 1.3695 1.02%
2009-12-23 0 3.920 3.910 3.980 3.850 3.950 259,000 1,008,145 3.8925 1.383 1.379 1.404 1.358 1.393 734,187 1.3731 -0.51%
2009-12-22 0 3.940 3.800 3.850 3.750 4.050 346,000 1,359,130 3.9281 1.390 1.341 1.358 1.323 1.429 980,806 1.3857 -1.01%
2009-12-21 0 3.980 3.960 3.980 3.930 4.130 325,000 1,304,535 4.0140 1.404 1.397 1.404 1.386 1.457 921,278 1.4160 -0.50%
2009-12-18 0 4.000 4.000 4.010 3.970 4.200 560,000 2,237,580 3.9957 1.411 1.411 1.415 1.401 1.482 1,587,432 1.4096 -0.25%
2009-12-17 0 4.010 4.000 4.010 4.000 4.200 1,066,500 4,312,695 4.0438 1.415 1.411 1.415 1.411 1.482 3,023,208 1.4265 -3.37%
2009-12-16 0 4.150 4.150 4.170 4.130 4.280 721,000 3,019,300 4.1877 1.464 1.464 1.471 1.457 1.510 2,043,819 1.4773 1.22%
2009-12-15 0 4.100 4.080 4.100 4.000 4.150 724,500 2,951,915 4.0744 1.446 1.439 1.446 1.411 1.464 2,053,741 1.4373 0.99%
2009-12-14 0 4.060 4.010 4.060 3.880 4.120 487,000 1,958,165 4.0209 1.432 1.415 1.432 1.369 1.453 1,380,499 1.4184 0.25%
2009-12-11 0 4.050 4.030 4.050 4.020 4.220 693,000 2,853,865 4.1181 1.429 1.422 1.429 1.418 1.489 1,964,448 1.4528 -1.94%
2009-12-10 0 4.130 4.130 4.180 4.050 4.300 553,500 2,299,700 4.1548 1.457 1.457 1.475 1.429 1.517 1,569,007 1.4657 -2.59%
2009-12-09 0 4.240 4.240 4.250 4.200 4.310 501,500 2,135,625 4.2585 1.496 1.496 1.499 1.482 1.520 1,421,602 1.5023 -1.40%
2009-12-08 0 4.300 4.300 4.320 4.270 4.320 462,500 1,988,215 4.2988 1.517 1.517 1.524 1.506 1.524 1,311,049 1.5165 -0.69%
2009-12-07 0 4.330 4.300 4.340 4.220 4.370 335,500 1,443,430 4.3023 1.527 1.517 1.531 1.489 1.542 951,042 1.5177 1.88%
2009-12-04 0 4.250 4.250 4.260 4.230 4.360 788,500 3,385,635 4.2938 1.499 1.499 1.503 1.492 1.538 2,235,162 1.5147 -2.30%
2009-12-03 0 4.350 4.340 4.350 4.200 4.350 1,499,000 6,452,795 4.3047 1.535 1.531 1.535 1.482 1.535 4,249,216 1.5186 3.08%
2009-12-02 0 4.220 4.220 4.230 4.150 4.420 3,422,000 14,590,930 4.2639 1.489 1.489 1.492 1.464 1.559 9,700,346 1.5042 -1.63%
2009-12-01 0 4.290 4.290 4.300 4.250 4.420 962,000 4,140,515 4.3041 1.513 1.513 1.517 1.499 1.559 2,726,982 1.5184 -2.94%
2009-11-30 0 4.420 4.410 4.420 4.400 4.600 887,000 3,986,145 4.4940 1.559 1.556 1.559 1.552 1.623 2,514,380 1.5853 -2.00%
2009-11-27 0 4.510 4.500 4.530 4.480 4.700 1,001,500 4,530,545 4.5238 1.591 1.587 1.598 1.580 1.658 2,838,953 1.5959 -5.05%
2009-11-26 0 4.750 4.740 4.770 4.620 4.920 1,152,500 5,475,775 4.7512 1.676 1.672 1.683 1.630 1.736 3,266,993 1.6761 -3.85%
2009-11-25 0 4.940 4.910 4.940 4.830 4.940 565,500 2,752,070 4.8666 1.743 1.732 1.743 1.704 1.743 1,603,023 1.7168 0.82%
2009-11-24 0 4.900 4.880 4.900 4.880 5.010 612,000 3,014,565 4.9258 1.729 1.722 1.729 1.722 1.767 1,734,837 1.7377 -1.21%
2009-11-23 0 4.960 4.960 4.970 4.890 5.000 432,500 2,148,545 4.9677 1.750 1.750 1.753 1.725 1.764 1,226,008 1.7525 0.81%
2009-11-20 0 4.920 4.920 4.970 4.880 5.000 416,000 2,052,780 4.9346 1.736 1.736 1.753 1.722 1.764 1,179,236 1.7408 -1.60%
2009-11-19 0 5.000 5.000 5.020 4.990 5.080 254,500 1,273,810 5.0051 1.764 1.764 1.771 1.760 1.792 721,431 1.7657 -0.40%
2009-11-18 0 5.020 5.010 5.060 5.000 5.110 484,000 2,436,385 5.0339 1.771 1.767 1.785 1.764 1.803 1,371,995 1.7758 -0.99%
2009-11-17 0 5.070 5.070 5.090 5.040 5.100 185,500 940,600 5.0706 1.789 1.789 1.796 1.778 1.799 525,837 1.7888 0.40%
2009-11-16 0 5.050 5.030 5.050 4.990 5.100 547,250 2,755,015 5.0343 1.781 1.774 1.781 1.760 1.799 1,551,290 1.7760 1.00%
2009-11-13 0 5.000 5.000 5.040 5.000 5.120 730,500 3,683,050 5.0418 1.764 1.764 1.778 1.764 1.806 2,070,749 1.7786 -0.79%
2009-11-12 0 5.040 5.030 5.070 5.010 5.160 546,500 2,768,120 5.0652 1.778 1.774 1.789 1.767 1.820 1,549,164 1.7868 -2.33%
2009-11-11 0 5.160 5.160 5.180 5.130 5.290 513,000 2,659,340 5.1839 1.820 1.820 1.827 1.810 1.866 1,454,201 1.8287 -1.15%
2009-11-10 0 5.220 5.220 5.270 5.200 5.350 1,244,000 6,546,850 5.2627 1.841 1.841 1.859 1.834 1.887 3,526,368 1.8565 1.36%
2009-11-09 0 5.150 5.110 5.150 5.080 5.270 781,000 4,067,920 5.2086 1.817 1.803 1.817 1.792 1.859 2,213,901 1.8374 1.78%
2009-11-06 0 5.060 5.050 5.070 4.940 5.070 663,000 3,340,175 5.0380 1.785 1.781 1.789 1.743 1.789 1,879,407 1.7772 2.64%
2009-11-05 0 4.930 4.870 4.930 4.800 4.940 280,500 1,369,225 4.8814 1.739 1.718 1.739 1.693 1.743 795,134 1.7220 -0.20%
2009-11-04 0 4.940 4.920 4.950 4.800 4.940 215,000 1,051,780 4.8920 1.743 1.736 1.746 1.693 1.743 609,461 1.7258 0.82%
2009-11-03 0 4.900 4.870 4.930 4.810 4.980 653,000 3,193,675 4.8908 1.729 1.718 1.739 1.697 1.757 1,851,060 1.7253 2.30%
2009-11-02 0 4.790 4.760 4.790 4.640 4.800 366,000 1,735,455 4.7417 1.690 1.679 1.690 1.637 1.693 1,037,500 1.6727 -0.83%
2009-10-30 0 4.830 4.820 4.830 4.830 4.950 357,000 1,733,315 4.8552 1.704 1.700 1.704 1.704 1.746 1,011,988 1.7128 1.90%
2009-10-29 0 4.740 4.740 4.800 4.730 4.890 864,000 4,126,775 4.7764 1.672 1.672 1.693 1.669 1.725 2,449,181 1.6850 -3.27%
2009-10-28 0 4.900 4.880 4.910 4.880 5.000 613,000 3,009,240 4.9090 1.729 1.722 1.732 1.722 1.764 1,737,672 1.7318 -1.61%
2009-10-27 0 4.980 4.990 5.000 4.940 5.100 1,093,261 5,476,994 5.0098 1.757 1.760 1.764 1.743 1.799 3,099,068 1.7673 -2.92%
2009-10-23 0 5.130 5.130 5.160 5.060 5.250 856,820 4,387,586 5.1208 1.810 1.810 1.820 1.785 1.852 2,428,828 1.8065 -0.77%
2009-10-22 0 5.170 5.160 5.170 5.060 5.240 270,000 1,399,067 5.1817 1.824 1.820 1.824 1.785 1.849 765,369 1.8280 -0.39%
2009-10-21 0 5.190 5.190 5.200 5.150 5.350 1,121,000 5,873,840 5.2398 1.831 1.831 1.834 1.817 1.887 3,177,700 1.8485 -1.70%
2009-10-20 0 5.280 5.270 5.280 4.900 5.400 2,928,000 15,182,880 5.1854 1.863 1.859 1.863 1.729 1.905 8,300,004 1.8293 7.54%
2009-10-19 0 4.910 4.910 4.940 4.890 4.980 428,000 2,109,020 4.9276 1.732 1.732 1.743 1.725 1.757 1,213,252 1.7383 -0.81%
2009-10-16 0 4.950 4.920 4.950 4.780 5.000 477,500 2,324,045 4.8671 1.746 1.736 1.746 1.686 1.764 1,353,570 1.7170 1.85%
2009-10-15 0 4.860 4.860 4.920 4.850 5.100 1,389,500 6,926,215 4.9847 1.714 1.714 1.736 1.711 1.799 3,938,817 1.7585 -2.80%
2009-10-14 0 5.000 4.960 4.980 4.690 5.000 2,151,500 10,336,230 4.8042 1.764 1.750 1.757 1.654 1.764 6,098,859 1.6948 2.25%
2009-10-13 0 4.890 4.870 4.880 4.880 5.050 1,160,000 5,728,125 4.9380 1.725 1.718 1.722 1.722 1.781 3,288,253 1.7420 -2.00%
2009-10-12 0 4.990 4.990 5.000 4.980 5.240 1,223,000 6,137,720 5.0186 1.760 1.760 1.764 1.757 1.849 3,466,839 1.7704 -2.92%
2009-10-09 0 5.140 5.130 5.150 5.130 5.200 826,000 4,254,840 5.1511 1.813 1.810 1.817 1.810 1.834 2,341,463 1.8172 -0.39%
2009-10-08 0 5.160 5.140 5.160 5.050 5.200 737,500 3,782,090 5.1283 1.820 1.813 1.820 1.781 1.834 2,090,592 1.8091 -0.77%
2009-10-07 0 5.200 5.100 5.200 5.100 5.220 479,500 2,481,245 5.1747 1.834 1.799 1.834 1.799 1.841 1,359,239 1.8255 2.16%
2009-10-06 0 5.090 5.080 5.100 5.000 5.200 425,500 2,159,805 5.0759 1.796 1.792 1.799 1.764 1.834 1,206,165 1.7906 1.80%
2009-10-05 0 5.000 4.990 5.020 5.000 5.060 196,500 983,040 5.0027 1.764 1.760 1.771 1.764 1.785 557,019 1.7648 -0.79%
2009-10-02 0 5.040 5.030 5.040 5.000 5.150 115,000 581,855 5.0596 1.778 1.774 1.778 1.764 1.817 325,991 1.7849 -1.95%
2009-09-30 0 5.140 5.110 5.150 5.130 5.210 269,000 1,386,075 5.1527 1.813 1.803 1.817 1.810 1.838 762,535 1.8177 -1.34%
2009-09-29 0 5.210 5.210 5.230 5.090 5.320 419,405 2,188,342 5.2177 1.838 1.838 1.845 1.796 1.877 1,188,888 1.8407 3.58%
2009-09-28 0 5.030 5.010 5.030 5.000 5.300 562,000 2,867,915 5.1031 1.774 1.767 1.774 1.764 1.870 1,593,102 1.8002 -7.37%
2009-09-25 0 5.430 5.400 5.440 5.280 5.500 546,500 2,920,635 5.3443 1.916 1.905 1.919 1.863 1.940 1,549,164 1.8853 -1.27%
2009-09-24 0 5.500 5.460 5.500 5.450 5.630 673,000 3,720,045 5.5276 1.940 1.926 1.940 1.923 1.986 1,907,754 1.9500 -2.65%
2009-09-23 0 5.650 5.650 5.660 5.630 5.830 534,000 3,031,950 5.6778 1.993 1.993 1.997 1.986 2.057 1,513,730 2.0030 -2.08%
2009-09-22 0 5.770 5.760 5.770 5.750 5.850 316,000 1,828,380 5.7860 2.035 2.032 2.035 2.028 2.064 895,765 2.0411 -0.17%
2009-09-21 0 5.780 5.780 5.800 5.720 5.900 465,000 2,686,375 5.7772 2.039 2.039 2.046 2.018 2.081 1,318,136 2.0380 -2.86%
2009-09-18 0 5.950 5.940 5.950 5.900 6.070 1,072,000 6,381,560 5.9529 2.099 2.095 2.099 2.081 2.141 3,038,799 2.1000 -1.65%
2009-09-17 0 6.050 6.010 6.060 6.000 6.150 1,736,500 10,525,135 6.0611 2.134 2.120 2.138 2.117 2.170 4,922,458 2.1382 -0.49%
2009-09-16 0 6.080 6.080 6.130 5.840 6.170 2,172,100 13,164,230 6.0606 2.145 2.145 2.162 2.060 2.177 6,157,254 2.1380 3.93%
2009-09-15 0 5.850 5.790 5.850 5.760 5.890 500,000 2,919,105 5.8382 2.064 2.043 2.064 2.032 2.078 1,417,350 2.0596 -0.17%
2009-09-14 0 5.860 5.860 5.890 5.820 5.900 805,000 4,711,565 5.8529 2.067 2.067 2.078 2.053 2.081 2,281,934 2.0647 1.38%
2009-09-11 0 5.780 5.770 5.810 5.750 5.870 400,000 2,319,580 5.7990 2.039 2.035 2.050 2.028 2.071 1,133,880 2.0457 -1.20%
2009-09-10 0 5.850 5.850 5.860 5.730 5.880 1,159,500 6,754,385 5.8253 2.064 2.064 2.067 2.021 2.074 3,286,836 2.0550 0.69%
2009-09-09 0 5.810 5.810 5.850 5.790 5.920 640,500 3,755,440 5.8633 2.050 2.050 2.064 2.043 2.088 1,815,626 2.0684 -1.19%
2009-09-08 0 5.880 5.880 5.900 5.810 6.040 1,062,500 6,298,995 5.9285 2.074 2.074 2.081 2.050 2.131 3,011,870 2.0914 0.17%
2009-09-07 0 5.870 5.870 5.880 5.760 5.880 1,174,500 6,840,530 5.8242 2.071 2.071 2.074 2.032 2.074 3,329,356 2.0546 2.84%
2009-09-04 0 5.790 5.780 5.790 5.600 5.800 564,000 3,231,045 5.7288 2.014 2.010 2.014 1.948 2.017 1,621,739 1.9923 0.00%
2009-09-03 0 5.790 5.790 5.800 5.550 5.820 705,000 4,058,360 5.7565 2.014 2.014 2.017 1.930 2.024 2,027,174 2.0020 4.51%
2009-09-02 0 5.540 5.520 5.530 5.520 5.700 1,628,000 9,110,940 5.5964 1.927 1.920 1.923 1.920 1.982 4,681,189 1.9463 -4.15%
2009-09-01 0 5.780 5.800 5.810 5.700 5.910 719,000 4,173,985 5.8053 2.010 2.017 2.021 1.982 2.055 2,067,430 2.0189 -0.34%
2009-08-31 0 5.800 5.800 5.810 5.710 6.110 1,738,811 10,252,575 5.8963 2.017 2.017 2.021 1.986 2.125 4,999,818 2.0506 -5.07%
2009-08-28 0 6.110 6.100 6.110 5.980 6.230 2,855,000 17,434,140 6.1065 2.125 2.121 2.125 2.080 2.167 8,209,334 2.1237 2.17%
2009-08-27 0 5.980 5.930 5.980 5.900 6.140 1,644,500 9,859,675 5.9955 2.080 2.062 2.080 2.052 2.135 4,728,634 2.0851 -2.45%
2009-08-26 0 6.130 6.130 6.160 6.080 6.610 7,434,000 46,557,170 6.2627 2.132 2.132 2.142 2.114 2.299 21,375,898 2.1780 -9.85%
2009-08-25 0 6.800 6.730 6.800 6.500 7.080 4,779,000 33,088,515 6.9237 2.365 2.341 2.365 2.261 2.462 13,741,649 2.4079 2.41%
2009-08-24 0 6.640 6.620 6.650 6.150 6.710 1,429,000 9,269,660 6.4868 2.309 2.302 2.313 2.139 2.334 4,108,980 2.2560 7.97%
2009-08-21 0 6.150 6.150 6.180 6.050 6.300 1,163,500 7,191,090 6.1806 2.139 2.139 2.149 2.104 2.191 3,345,555 2.1494 -1.44%
2009-08-20 0 6.240 6.200 6.250 6.070 6.270 2,171,000 13,262,365 6.1089 2.170 2.156 2.174 2.111 2.181 6,242,544 2.1245 2.13%
2009-08-19 0 6.110 6.090 6.130 5.950 6.200 1,457,500 8,849,270 6.0715 2.125 2.118 2.132 2.069 2.156 4,190,930 2.1115 0.66%
2009-08-18 0 6.070 6.070 6.100 5.850 6.170 3,058,000 18,308,495 5.9871 2.111 2.111 2.121 2.034 2.146 8,793,045 2.0822 2.36%
2009-08-17 0 5.930 5.910 5.930 5.770 6.550 3,212,000 19,376,245 6.0325 2.062 2.055 2.062 2.007 2.278 9,235,860 2.0979 -11.23%
2009-08-14 0 6.680 6.660 6.670 6.560 6.880 3,252,500 21,826,995 6.7108 2.323 2.316 2.320 2.281 2.393 9,352,315 2.3339 1.06%
2009-08-13 0 6.610 6.610 6.620 6.460 6.850 6,725,000 44,654,350 6.6401 2.299 2.299 2.302 2.247 2.382 19,337,223 2.3092 -3.92%
2009-08-12 0 6.880 6.880 6.890 6.560 7.110 11,263,448 76,698,003 6.8095 2.393 2.393 2.396 2.281 2.473 32,387,183 2.3682 5.85%
2009-08-11 0 6.500 6.470 6.500 5.760 7.150 12,804,500 85,492,560 6.6768 2.261 2.250 2.261 2.003 2.487 36,818,360 2.3220 13.64%
2009-08-10 0 5.720 5.640 5.720 5.590 5.950 761,500 4,353,535 5.7171 1.989 1.961 1.989 1.944 2.069 2,189,635 1.9882 -2.39%
2009-08-07 0 5.860 5.850 5.900 5.800 6.150 7,361,500 41,570,580 5.6470 2.038 2.034 2.052 2.017 2.139 21,167,430 1.9639 -3.93%
2009-08-06 0 6.100 6.100 6.200 6.010 6.250 577,000 3,542,040 6.1387 2.121 2.121 2.156 2.090 2.174 1,659,119 2.1349 -0.81%
2009-08-05 0 6.150 6.100 6.170 6.020 6.350 345,500 2,129,205 6.1627 2.139 2.121 2.146 2.094 2.208 993,459 2.1432 -3.15%
2009-08-04 0 6.350 6.330 6.380 6.300 6.590 865,500 5,531,395 6.3910 2.208 2.201 2.219 2.191 2.292 2,488,679 2.2226 -2.31%
2009-08-03 0 6.500 6.500 6.590 6.150 6.590 1,784,000 11,432,585 6.4084 2.261 2.261 2.292 2.139 2.292 5,129,756 2.2287 5.69%
2009-07-31 0 6.150 6.150 6.170 6.020 6.210 310,500 1,909,883 6.1510 2.139 2.139 2.146 2.094 2.160 892,819 2.1392 0.82%
2009-07-30 0 6.100 6.000 6.100 5.850 6.100 702,500 4,211,050 5.9944 2.121 2.087 2.121 2.034 2.121 2,019,985 2.0847 2.69%
2009-07-29 0 5.940 5.860 5.940 5.800 6.080 1,377,500 8,137,385 5.9074 2.066 2.038 2.066 2.017 2.114 3,960,896 2.0544 -2.46%
2009-07-28 0 6.090 6.090 6.110 6.000 6.140 384,989 2,337,564 6.0718 2.118 2.118 2.125 2.087 2.135 1,107,006 2.1116 -1.46%
2009-07-27 0 6.180 6.120 6.180 6.000 6.260 1,921,500 11,777,855 6.1295 2.149 2.128 2.149 2.087 2.177 5,525,126 2.1317 1.98%
2009-07-24 0 6.060 6.060 6.080 6.000 6.390 1,065,000 6,540,970 6.1418 2.108 2.108 2.114 2.087 2.222 3,062,326 2.1359 -4.72%
2009-07-23 0 6.360 6.360 6.390 6.150 6.410 783,500 4,919,760 6.2792 2.212 2.212 2.222 2.139 2.229 2,252,894 2.1838 3.75%
2009-07-22 0 6.130 6.060 6.130 6.030 6.130 376,500 2,294,990 6.0956 2.132 2.108 2.132 2.097 2.132 1,082,597 2.1199 0.00%
2009-07-21 0 6.130 6.100 6.130 5.850 6.130 761,500 4,604,010 6.0460 2.132 2.121 2.132 2.034 2.132 2,189,635 2.1026 1.83%
2009-07-20 0 6.020 6.020 6.030 5.650 6.030 1,180,000 6,982,880 5.9177 2.094 2.094 2.097 1.965 2.097 3,393,000 2.0580 4.88%
2009-07-17 0 5.740 5.700 5.750 5.560 5.750 567,500 3,210,218 5.6568 1.996 1.982 2.000 1.934 2.000 1,631,803 1.9673 3.05%
2009-07-16 0 5.570 5.580 5.610 5.500 5.680 792,500 4,426,415 5.5854 1.937 1.941 1.951 1.913 1.975 2,278,773 1.9425 0.91%
2009-07-15 0 5.520 5.500 5.510 5.400 5.700 1,313,000 7,248,705 5.5207 1.920 1.913 1.916 1.878 1.982 3,775,431 1.9200 -1.43%
2009-07-14 0 5.600 5.550 5.600 5.520 5.660 1,286,500 7,194,165 5.5920 1.948 1.930 1.948 1.920 1.968 3,699,232 1.9448 -1.58%
2009-07-13 0 5.690 5.600 5.610 5.600 5.700 306,500 1,726,540 5.6331 1.979 1.948 1.951 1.948 1.982 881,317 1.9590 -0.35%
2009-07-10 0 5.710 5.700 5.780 5.610 5.880 394,000 2,265,405 5.7498 1.986 1.982 2.010 1.951 2.045 1,132,917 1.9996 -3.71%
2009-07-09 0 5.930 5.920 5.930 5.850 6.000 219,000 1,293,048 5.9043 2.062 2.059 2.062 2.034 2.087 629,718 2.0534 -1.17%
2009-07-08 0 6.000 6.000 6.090 5.790 6.200 839,000 5,053,172 6.0229 2.087 2.087 2.118 2.014 2.156 2,412,480 2.0946 -2.44%
2009-07-07 0 6.150 6.100 6.240 5.510 6.250 1,798,134 10,464,306 5.8195 2.139 2.121 2.170 1.916 2.174 5,170,397 2.0239 9.04%
2009-07-06 0 5.640 5.640 5.730 5.520 5.750 813,500 4,594,965 5.6484 1.961 1.961 1.993 1.920 2.000 2,339,157 1.9644 -0.88%
2009-07-03 0 5.690 5.620 5.700 5.050 5.750 2,469,000 13,698,575 5.5482 1.979 1.954 1.982 1.756 2.000 7,099,421 1.9295 10.49%
2009-07-02 0 5.150 5.140 5.150 4.930 5.160 1,245,000 6,354,215 5.1038 1.791 1.788 1.791 1.715 1.795 3,579,902 1.7750 1.78%
2009-06-30 0 5.060 5.060 5.110 4.930 5.110 478,000 2,411,880 5.0458 1.760 1.760 1.777 1.715 1.777 1,374,452 1.7548 0.60%
2009-06-29 0 5.030 5.110 5.120 4.990 5.120 388,500 1,958,085 5.0401 1.749 1.777 1.781 1.735 1.781 1,117,102 1.7528 -0.79%
2009-06-26 0 5.070 4.980 5.070 5.000 5.080 227,170 1,136,488 5.0028 1.763 1.732 1.763 1.739 1.767 653,210 1.7399 3.47%
2009-06-25 0 4.900 4.900 4.960 4.900 5.050 336,500 1,683,920 5.0042 1.704 1.704 1.725 1.704 1.756 967,580 1.7403 -2.58%
2009-06-24 0 5.030 5.010 5.030 4.970 5.050 160,800 803,810 4.9988 1.749 1.742 1.749 1.728 1.756 462,368 1.7385 0.40%
2009-06-23 0 5.010 5.010 5.090 5.000 5.090 387,500 1,952,125 5.0377 1.742 1.742 1.770 1.739 1.770 1,114,227 1.7520 -2.91%
2009-06-22 0 5.160 5.150 5.160 5.000 5.190 335,000 1,720,185 5.1349 1.795 1.791 1.795 1.739 1.805 963,267 1.7858 4.67%
2009-06-19 0 4.930 4.930 4.980 4.890 4.980 110,000 541,905 4.9264 1.715 1.715 1.732 1.701 1.732 316,297 1.7133 0.20%
2009-06-18 0 4.920 4.920 4.970 4.880 4.970 214,500 1,049,715 4.8938 1.711 1.711 1.728 1.697 1.728 616,778 1.7019 -1.20%
2009-06-17 0 4.980 4.920 4.990 4.890 5.000 186,048 918,805 4.9385 1.732 1.711 1.735 1.701 1.739 534,967 1.7175 1.63%
2009-06-16 0 4.900 4.900 4.980 4.900 4.990 361,500 1,783,050 4.9324 1.704 1.704 1.732 1.704 1.735 1,039,466 1.7154 -2.00%
2009-06-15 0 5.000 4.950 5.000 4.840 5.130 281,500 1,403,980 4.9875 1.739 1.721 1.739 1.683 1.784 809,432 1.7345 -2.34%
2009-06-12 0 5.120 5.030 5.120 5.000 5.160 358,500 1,816,380 5.0666 1.781 1.749 1.781 1.739 1.795 1,030,839 1.7620 1.39%
2009-06-11 0 5.050 5.050 5.100 4.950 5.200 327,000 1,647,980 5.0397 1.756 1.756 1.774 1.721 1.808 940,263 1.7527 -2.51%
2009-06-10 0 5.180 5.130 5.180 5.100 5.200 208,000 1,070,955 5.1488 1.801 1.784 1.801 1.774 1.808 598,088 1.7906 1.37%
2009-06-09 0 5.110 5.100 5.110 5.050 5.320 731,500 3,782,805 5.1713 1.777 1.774 1.777 1.756 1.850 2,103,372 1.7984 -3.77%
2009-06-08 0 5.310 5.300 5.320 5.290 5.350 156,500 830,320 5.3056 1.847 1.843 1.850 1.840 1.861 450,004 1.8451 -0.56%
2009-06-05 0 5.340 5.340 5.350 5.250 5.470 298,500 1,593,180 5.3373 1.857 1.857 1.861 1.826 1.902 858,314 1.8562 -1.11%
2009-06-04 0 5.400 5.390 5.400 5.230 5.400 261,500 1,383,370 5.2901 1.878 1.875 1.878 1.819 1.878 751,923 1.8398 1.50%
2009-06-03 0 5.320 5.320 5.330 5.230 5.320 541,000 2,857,185 5.2813 1.850 1.850 1.854 1.819 1.850 1,555,604 1.8367 0.38%
2009-06-02 0 5.300 5.300 5.320 5.270 5.450 970,500 5,173,295 5.3305 1.843 1.843 1.850 1.833 1.895 2,790,599 1.8538 -2.21%
2009-06-01 0 5.420 5.400 5.420 5.350 5.490 512,000 2,786,545 5.4425 1.885 1.878 1.885 1.861 1.909 1,472,217 1.8928 1.31%
2009-05-29 0 5.350 5.330 5.340 5.330 5.530 267,000 1,436,325 5.3795 1.861 1.854 1.857 1.854 1.923 767,738 1.8709 -1.11%
2009-05-27 0 5.410 5.410 5.430 5.380 5.500 833,500 4,519,860 5.4227 1.881 1.881 1.888 1.871 1.913 2,396,665 1.8859 0.19%
2009-05-26 0 5.400 5.400 5.410 5.380 5.500 459,500 2,490,525 5.4201 1.878 1.878 1.881 1.871 1.913 1,321,257 1.8850 -0.92%
2009-05-25 0 5.450 5.400 5.450 5.330 5.470 494,000 2,660,840 5.3863 1.895 1.878 1.895 1.854 1.902 1,420,459 1.8732 -0.73%
2009-05-22 0 5.490 5.430 5.490 5.410 5.590 333,500 1,831,950 5.4931 1.909 1.888 1.909 1.881 1.944 958,954 1.9104 -0.54%
2009-05-21 0 5.520 5.420 5.520 5.420 5.600 787,000 4,303,440 5.4682 1.920 1.885 1.920 1.885 1.948 2,262,958 1.9017 0.36%
2009-05-20 0 5.500 5.490 5.500 5.440 5.600 686,800 3,775,909 5.4978 1.913 1.909 1.913 1.892 1.948 1,974,841 1.9120 -2.65%
2009-05-19 0 5.650 5.570 5.650 5.520 5.830 1,028,500 5,786,135 5.6258 1.965 1.937 1.965 1.920 2.028 2,957,373 1.9565 -0.88%
2009-05-18 0 5.700 5.690 5.700 5.400 5.790 1,060,500 6,010,115 5.6672 1.982 1.979 1.982 1.878 2.014 3,049,387 1.9709 -4.04%
2009-05-15 0 5.940 5.910 5.950 5.370 5.960 1,715,500 9,831,925 5.7312 2.066 2.055 2.069 1.868 2.073 4,932,789 1.9932 10.41%
2009-05-14 0 5.380 5.300 5.390 5.180 5.390 347,500 1,825,030 5.2519 1.871 1.843 1.875 1.801 1.875 999,210 1.8265 1.51%
2009-05-13 0 5.300 5.300 5.390 5.260 5.430 464,500 2,479,900 5.3389 1.843 1.843 1.875 1.829 1.888 1,335,634 1.8567 -2.57%
2009-05-12 0 5.440 5.400 5.450 5.210 5.450 454,500 2,435,330 5.3583 1.892 1.878 1.895 1.812 1.895 1,306,880 1.8635 -1.63%
2009-05-11 0 5.530 5.450 5.530 5.300 5.800 936,000 5,179,635 5.5338 1.923 1.895 1.923 1.843 2.017 2,691,396 1.9245 2.22%
2009-05-08 0 5.410 5.410 5.440 5.200 5.440 909,731 4,869,155 5.3523 1.881 1.881 1.892 1.808 1.892 2,615,862 1.8614 3.44%
2009-05-07 0 5.230 5.200 5.260 5.180 5.470 730,000 3,849,010 5.2726 1.819 1.808 1.829 1.801 1.902 2,099,059 1.8337 -3.15%
2009-05-06 0 5.400 5.400 5.450 5.240 5.460 1,102,000 5,933,980 5.3847 1.878 1.878 1.895 1.822 1.899 3,168,717 1.8727 2.08%
2009-05-05 0 5.290 5.250 5.290 5.190 5.490 1,406,000 7,456,540 5.3034 1.840 1.826 1.840 1.805 1.909 4,042,845 1.8444 -2.04%
2009-05-04 0 5.400 5.360 5.400 5.230 5.480 641,000 3,454,560 5.3893 1.878 1.864 1.878 1.819 1.906 1,843,146 1.8743 3.25%
2009-04-30 0 5.230 5.100 5.230 5.150 5.400 1,224,000 6,429,740 5.2531 1.819 1.774 1.819 1.791 1.878 3,519,518 1.8269 1.55%
2009-04-29 0 5.150 5.150 5.190 4.600 5.200 1,120,500 5,557,800 4.9601 1.791 1.791 1.805 1.600 1.808 3,221,912 1.7250 14.44%
2009-04-28 0 4.500 4.460 4.500 4.350 4.540 245,000 1,098,220 4.4825 1.565 1.551 1.565 1.513 1.579 704,479 1.5589 3.93%
2009-04-27 0 4.330 4.330 4.460 4.330 4.550 535,000 2,338,385 4.3708 1.506 1.506 1.551 1.506 1.582 1,538,352 1.5201 -5.66%
2009-04-24 0 4.590 4.530 4.590 4.530 4.650 43,000 196,970 4.5807 1.596 1.575 1.596 1.575 1.617 123,643 1.5931 3.85%
2009-04-23 0 4.420 4.420 4.510 4.400 4.510 66,250 294,720 4.4486 1.537 1.537 1.568 1.530 1.568 190,497 1.5471 1.38%
2009-04-22 0 4.360 4.360 4.380 4.360 4.600 357,500 1,597,325 4.4680 1.516 1.516 1.523 1.516 1.600 1,027,964 1.5539 -0.91%
2009-04-21 0 4.400 4.400 4.470 4.250 4.550 493,376 2,174,542 4.4075 1.530 1.530 1.555 1.478 1.582 1,418,665 1.5328 -5.98%
2009-04-20 0 4.680 4.560 4.680 4.550 4.750 305,000 1,411,885 4.6291 1.628 1.586 1.628 1.582 1.652 877,004 1.6099 2.41%
2009-04-17 0 4.570 4.560 4.570 4.510 4.580 271,500 1,237,560 4.5582 1.589 1.586 1.589 1.568 1.593 780,677 1.5852 1.11%
2009-04-16 0 4.520 4.510 4.530 4.470 4.590 191,000 866,360 4.5359 1.572 1.568 1.575 1.555 1.596 549,206 1.5775 1.57%
2009-04-15 0 4.450 4.450 4.550 4.300 4.570 288,500 1,265,060 4.3850 1.548 1.548 1.582 1.495 1.589 829,560 1.5250 5.70%
2009-04-14 0 4.320 4.320 4.360 4.200 4.360 608,500 2,600,815 4.2741 1.464 1.464 1.478 1.423 1.478 1,795,412 1.4486 3.85%
2009-04-09 0 4.160 4.160 4.180 4.100 4.200 231,000 960,910 4.1598 1.410 1.410 1.417 1.390 1.423 681,578 1.4098 1.96%
2009-04-08 0 4.080 4.030 4.080 4.010 4.240 449,916 1,822,587 4.0509 1.383 1.366 1.383 1.359 1.437 1,327,501 1.3729 -3.77%
2009-04-07 0 4.240 4.250 4.290 4.240 4.300 90,500 384,825 4.2522 1.437 1.440 1.454 1.437 1.457 267,025 1.4412 -1.40%
2009-04-06 0 4.300 4.280 4.300 4.280 4.320 239,000 1,027,275 4.2982 1.457 1.451 1.457 1.451 1.464 705,182 1.4568 0.00%
2009-04-03 0 4.300 4.280 4.300 4.200 4.330 332,500 1,425,910 4.2885 1.457 1.451 1.457 1.423 1.468 981,059 1.4534 0.00%
2009-04-02 0 4.300 4.270 4.300 4.110 4.300 583,500 2,463,710 4.2223 1.457 1.447 1.457 1.393 1.457 1,721,648 1.4310 3.86%
2009-04-01 0 4.140 4.120 4.140 4.110 4.150 86,000 354,600 4.1233 1.403 1.396 1.403 1.393 1.407 253,748 1.3975 0.49%
2009-03-31 0 4.120 4.060 4.120 3.990 4.130 186,648 751,412 4.0258 1.396 1.376 1.396 1.352 1.400 550,715 1.3644 0.73%
2009-03-30 0 4.090 4.050 4.090 4.000 4.300 702,500 2,859,765 4.0708 1.386 1.373 1.386 1.356 1.457 2,072,764 1.3797 -2.85%
2009-03-27 0 4.210 4.210 4.220 4.100 4.370 559,700 2,361,526 4.2193 1.427 1.427 1.430 1.390 1.481 1,651,425 1.4300 -2.09%
2009-03-26 0 4.300 4.250 4.300 4.100 4.350 524,500 2,211,785 4.2169 1.457 1.440 1.457 1.390 1.474 1,547,565 1.4292 2.63%
2009-03-25 0 4.190 4.170 4.190 4.100 4.250 260,000 1,085,920 4.1766 1.420 1.413 1.420 1.390 1.440 767,144 1.4155 -1.41%
2009-03-24 0 4.250 4.200 4.250 3.970 4.250 1,095,500 4,462,615 4.0736 1.440 1.423 1.440 1.346 1.440 3,232,331 1.3806 3.16%
2009-03-23 0 4.120 4.070 4.120 4.000 4.160 924,000 3,762,225 4.0717 1.396 1.379 1.396 1.356 1.410 2,726,311 1.3800 -0.72%
2009-03-20 0 4.150 4.150 4.190 3.870 4.350 1,483,500 6,144,710 4.1420 1.407 1.407 1.420 1.312 1.474 4,377,146 1.4038 8.07%
2009-03-19 0 3.840 3.840 3.850 3.610 3.880 710,000 2,656,505 3.7416 1.301 1.301 1.305 1.223 1.315 2,094,893 1.2681 5.49%
2009-03-18 0 3.640 3.610 3.640 3.440 3.660 818,815 2,927,584 3.5754 1.234 1.223 1.234 1.166 1.240 2,415,957 1.2118 6.43%
2009-03-17 0 3.420 3.360 3.420 3.320 3.430 329,500 1,110,710 3.3709 1.159 1.139 1.159 1.125 1.162 972,207 1.1425 0.59%
2009-03-16 0 3.400 3.380 3.400 3.350 3.480 915,000 3,108,775 3.3976 1.152 1.146 1.152 1.135 1.179 2,699,756 1.1515 0.00%
2009-03-13 0 3.400 3.380 3.400 3.180 3.490 1,922,000 6,372,405 3.3155 1.152 1.146 1.152 1.078 1.183 5,670,964 1.1237 -0.87%
2009-03-12 0 3.430 3.400 3.420 3.190 3.430 372,500 1,222,025 3.2806 1.162 1.152 1.159 1.081 1.162 1,099,081 1.1119 4.89%
2009-03-11 0 3.270 3.270 3.300 3.220 3.350 557,500 1,833,955 3.2896 1.108 1.108 1.118 1.091 1.135 1,644,933 1.1149 -2.10%
2009-03-10 0 3.340 3.280 3.340 3.270 3.490 693,000 2,326,105 3.3566 1.132 1.112 1.132 1.108 1.183 2,044,733 1.1376 -0.30%
2009-03-09 0 3.350 3.330 3.350 2.950 3.370 1,813,500 5,809,840 3.2037 1.135 1.129 1.135 1.000 1.142 5,350,828 1.0858 13.56%
2009-03-06 0 2.950 2.940 2.970 2.860 2.990 443,500 1,295,010 2.9200 1.000 0.996 1.007 0.969 1.013 1,308,570 0.9896 0.68%
2009-03-05 0 2.930 2.890 2.930 2.840 2.950 455,500 1,324,040 2.9068 0.993 0.979 0.993 0.963 1.000 1,343,977 0.9852 3.17%
2009-03-04 0 2.840 2.830 2.840 2.820 2.920 255,500 737,790 2.8876 0.963 0.959 0.963 0.956 0.990 753,866 0.9787 0.35%
2009-03-03 0 2.830 2.820 2.830 2.790 2.920 244,270 700,946 2.8696 0.959 0.956 0.959 0.946 0.990 720,732 0.9725 -3.41%
2009-03-02 0 2.930 2.930 2.950 2.750 2.970 587,000 1,690,255 2.8795 0.993 0.993 1.000 0.932 1.007 1,731,975 0.9759 6.55%
2009-02-27 0 2.750 2.720 2.770 2.720 2.780 130,000 357,980 2.7537 0.932 0.922 0.939 0.922 0.942 383,572 0.9333 1.10%
2009-02-26 0 2.720 2.690 2.740 2.670 2.750 357,500 967,405 2.7060 0.922 0.912 0.929 0.905 0.932 1,054,823 0.9171 -0.37%
2009-02-25 0 2.730 2.700 2.730 2.700 2.760 510,000 1,389,915 2.7253 0.925 0.915 0.925 0.915 0.935 1,504,782 0.9237 0.74%
2009-02-24 0 2.710 2.710 2.750 2.680 2.800 837,000 2,292,620 2.7391 0.918 0.918 0.932 0.908 0.949 2,469,613 0.9283 -3.21%
2009-02-23 0 2.800 2.800 2.830 2.800 2.850 486,500 1,366,535 2.8089 0.949 0.949 0.959 0.949 0.966 1,435,444 0.9520 -0.71%
2009-02-20 0 2.820 2.820 2.850 2.800 2.930 699,500 1,992,035 2.8478 0.956 0.956 0.966 0.949 0.993 2,063,912 0.9652 -3.75%
2009-02-19 0 2.930 2.920 2.930 2.910 2.960 495,000 1,453,720 2.9368 0.993 0.990 0.993 0.986 1.003 1,460,524 0.9953 0.69%
2009-02-18 0 2.910 2.900 2.910 2.830 2.980 480,500 1,414,910 2.9447 0.986 0.983 0.986 0.959 1.010 1,417,741 0.9980 0.34%
2009-02-17 0 2.900 2.900 2.930 2.860 2.970 726,000 2,112,165 2.9093 0.983 0.983 0.993 0.969 1.007 2,142,102 0.9860 -1.69%
2009-02-16 0 2.950 2.950 2.960 2.920 2.950 616,000 1,814,110 2.9450 1.000 1.000 1.003 0.990 1.000 1,817,541 0.9981 0.34%
2009-02-13 0 2.940 2.940 2.950 2.900 3.040 931,500 2,762,465 2.9656 0.996 0.996 1.000 0.983 1.030 2,748,440 1.0051 1.73%
2009-02-12 0 2.890 2.890 2.900 2.850 3.000 901,000 2,625,215 2.9137 0.979 0.979 0.983 0.966 1.017 2,658,449 0.9875 -1.03%
2009-02-11 0 2.920 2.890 2.940 2.890 2.990 521,500 1,518,305 2.9114 0.990 0.979 0.996 0.979 1.013 1,538,714 0.9867 -2.34%
2009-02-10 0 2.990 2.990 3.010 2.860 3.020 569,000 1,665,300 2.9267 1.013 1.013 1.020 0.969 1.024 1,678,865 0.9919 5.65%
2009-02-09 0 2.830 2.850 2.860 2.800 2.910 271,500 774,535 2.8528 0.959 0.966 0.969 0.949 0.986 801,075 0.9669 -1.05%
2009-02-06 0 2.860 2.820 2.860 2.700 2.870 352,500 990,195 2.8091 0.969 0.956 0.969 0.915 0.973 1,040,070 0.9520 1.78%
2009-02-05 0 2.810 2.810 2.850 2.770 2.860 402,000 1,127,660 2.8051 0.952 0.952 0.966 0.939 0.969 1,186,122 0.9507 1.08%
2009-02-04 0 2.780 2.770 2.780 2.700 2.860 355,000 984,245 2.7725 0.942 0.939 0.942 0.915 0.969 1,047,446 0.9397 2.58%
2009-02-03 0 2.710 2.680 2.710 2.670 2.750 170,000 461,125 2.7125 0.918 0.908 0.918 0.905 0.932 501,594 0.9193 -1.45%
2009-02-02 0 2.750 2.700 2.750 2.700 2.790 39,500 109,245 2.7657 0.932 0.915 0.932 0.915 0.946 116,547 0.9373 1.10%
2009-01-30 0 2.720 2.710 2.730 2.600 2.800 290,500 770,840 2.6535 0.922 0.918 0.925 0.881 0.949 857,136 0.8993 -1.09%
2009-01-29 0 2.750 2.710 2.750 2.760 2.800 66,500 182,970 2.7514 0.932 0.918 0.932 0.935 0.949 196,212 0.9325 3.77%
2009-01-23 0 2.650 2.650 2.680 2.560 2.780 424,000 1,131,465 2.6685 0.898 0.898 0.908 0.868 0.942 1,251,035 0.9044 -4.68%
2009-01-22 0 2.780 2.760 2.780 2.750 2.780 81,500 226,600 2.7804 0.942 0.935 0.942 0.932 0.942 240,470 0.9423 0.72%
2009-01-21 0 2.760 2.680 2.780 2.670 2.850 354,500 977,740 2.7581 0.935 0.908 0.942 0.905 0.966 1,045,971 0.9348 -3.83%
2009-01-20 0 2.870 2.820 2.870 2.800 2.900 124,000 350,345 2.8254 0.973 0.956 0.973 0.949 0.983 365,869 0.9576 -1.03%
2009-01-19 0 2.900 2.840 2.920 2.830 2.900 203,500 587,155 2.8853 0.983 0.963 0.990 0.959 0.983 600,438 0.9779 2.47%
2009-01-16 0 2.830 2.830 2.890 2.820 2.850 132,500 377,105 2.8461 0.959 0.959 0.979 0.956 0.966 390,948 0.9646 -1.39%
2009-01-15 0 2.870 2.830 2.870 2.800 2.900 49,500 140,140 2.8311 0.973 0.959 0.973 0.949 0.983 146,052 0.9595 -2.38%
2009-01-14 0 2.940 2.920 2.940 2.800 2.940 280,000 801,450 2.8623 0.996 0.990 0.996 0.949 0.996 826,155 0.9701 3.89%
2009-01-13 0 2.830 2.820 2.850 2.740 2.830 248,000 697,070 2.8108 0.959 0.956 0.966 0.929 0.959 731,737 0.9526 -0.35%
2009-01-12 0 2.840 2.830 2.840 2.840 2.920 477,000 1,359,775 2.8507 0.963 0.959 0.963 0.963 0.990 1,407,414 0.9662 -2.74%
2009-01-09 0 2.920 2.920 2.970 2.910 2.980 255,500 752,575 2.9455 0.990 0.990 1.007 0.986 1.010 753,866 0.9983 0.69%
2009-01-08 0 2.900 2.900 2.950 2.850 3.060 854,000 2,525,015 2.9567 0.983 0.983 1.000 0.966 1.037 2,519,773 1.0021 -3.97%
2009-01-07 0 3.020 3.050 3.060 2.940 3.170 1,373,500 4,216,610 3.0700 1.024 1.034 1.037 0.996 1.074 4,052,585 1.0405 2.72%
2009-01-06 0 2.940 2.930 3.000 2.850 3.070 1,560,500 4,625,735 2.9643 0.996 0.993 1.017 0.966 1.040 4,604,338 1.0046 2.08%
2009-01-05 0 2.880 2.880 2.900 2.850 3.000 479,500 1,386,750 2.8921 0.976 0.976 0.983 0.966 1.017 1,414,790 0.9802 -3.36%
2009-01-02 0 2.980 2.960 2.980 2.900 2.980 185,000 546,570 2.9544 1.010 1.003 1.010 0.983 1.010 545,852 1.0013 2.76%
2008-12-31 0 2.900 2.880 2.900 2.880 2.990 46,000 134,605 2.9262 0.983 0.976 0.983 0.976 1.013 135,725 0.9917 -3.01%
2008-12-30 0 2.990 2.990 3.040 2.900 3.100 1,559,500 4,721,450 3.0275 1.013 1.013 1.030 0.983 1.051 4,601,388 1.0261 1.70%
2008-12-29 0 2.940 2.940 2.990 2.820 2.990 315,500 932,470 2.9555 0.996 0.996 1.013 0.956 1.013 930,900 1.0017 2.80%
2008-12-24 0 2.860 2.860 2.970 2.820 2.850 11,500 32,660 2.8400 0.969 0.969 1.007 0.956 0.966 33,931 0.9625 1.06%
2008-12-23 0 2.830 2.830 2.850 2.810 2.970 342,500 975,465 2.8481 0.959 0.959 0.966 0.952 1.007 1,010,565 0.9653 -1.05%
2008-12-22 0 2.860 2.860 2.930 2.860 3.000 484,000 1,420,790 2.9355 0.969 0.969 0.993 0.969 1.017 1,428,068 0.9949 -3.05%
2008-12-19 0 2.950 2.910 2.950 2.780 3.000 448,500 1,313,000 2.9275 1.000 0.986 1.000 0.942 1.017 1,323,323 0.9922 0.00%
2008-12-18 0 2.950 2.950 2.960 2.680 2.950 563,500 1,607,825 2.8533 1.000 1.000 1.003 0.908 1.000 1,662,637 0.9670 4.98%
2008-12-17 0 2.810 2.800 2.810 2.760 3.160 934,000 2,708,500 2.8999 0.952 0.949 0.952 0.935 1.071 2,755,817 0.9828 -4.75%
2008-12-16 0 2.950 2.870 2.950 2.850 2.990 345,500 1,008,970 2.9203 1.000 0.973 1.000 0.966 1.013 1,019,416 0.9898 1.72%
2008-12-15 0 2.900 2.830 2.890 2.840 3.000 386,500 1,136,545 2.9406 0.983 0.959 0.979 0.963 1.017 1,140,389 0.9966 -1.02%
2008-12-12 0 2.930 2.930 2.950 2.830 3.440 971,500 2,854,785 2.9385 0.993 0.993 1.000 0.959 1.166 2,866,463 0.9959 -13.06%
2008-12-11 0 3.370 3.310 3.450 3.360 3.500 257,500 890,880 3.4597 1.142 1.122 1.169 1.139 1.186 759,767 1.1726 -2.03%
2008-12-10 0 3.440 3.400 3.440 3.350 3.500 313,500 1,064,435 3.3953 1.166 1.152 1.166 1.135 1.186 924,998 1.1507 -3.10%
2008-12-09 0 3.550 3.430 3.550 3.410 3.650 289,500 1,017,245 3.5138 1.203 1.162 1.203 1.156 1.237 854,185 1.1909 0.85%
2008-12-08 0 3.520 3.520 3.530 3.460 3.610 422,500 1,487,995 3.5219 1.193 1.193 1.196 1.173 1.223 1,246,609 1.1936 1.15%
2008-12-05 0 3.480 3.460 3.490 3.200 3.490 387,000 1,325,740 3.4257 1.179 1.173 1.183 1.085 1.183 1,141,864 1.1610 4.19%
2008-12-04 0 3.340 3.300 3.340 3.150 3.700 649,600 2,198,864 3.3850 1.132 1.118 1.132 1.068 1.254 1,916,679 1.1472 -2.34%
2008-12-03 0 3.420 3.410 3.420 2.830 3.600 1,972,000 6,403,060 3.2470 1.159 1.156 1.159 0.959 1.220 5,818,491 1.1005 20.85%
2008-12-02 0 2.830 2.830 2.870 2.660 2.900 1,753,000 4,850,190 2.7668 0.959 0.959 0.973 0.902 0.983 5,172,320 0.9377 1.07%
2008-12-01 0 2.800 2.750 2.800 2.540 2.900 614,500 1,651,045 2.6868 0.949 0.932 0.949 0.861 0.983 1,813,115 0.9106 6.46%
2008-11-28 0 2.630 2.600 2.680 2.650 2.650 217,000 573,050 2.6408 0.891 0.881 0.908 0.898 0.898 640,270 0.8950 -0.75%
2008-11-27 0 2.650 2.610 2.690 2.600 2.840 543,000 1,452,330 2.6746 0.898 0.885 0.912 0.881 0.963 1,602,150 0.9065 6.00%
2008-11-26 0 2.500 2.480 2.550 2.500 2.650 663,000 1,670,605 2.5198 0.847 0.841 0.864 0.847 0.898 1,956,217 0.8540 -1.19%
2008-11-25 0 2.530 2.450 2.530 2.480 2.620 330,000 844,380 2.5587 0.857 0.830 0.857 0.841 0.888 973,683 0.8672 3.27%
2008-11-24 0 2.450 2.390 2.430 2.390 2.450 842,000 2,042,460 2.4257 0.830 0.810 0.824 0.810 0.830 2,484,366 0.8221 0.82%
2008-11-21 0 2.430 2.400 2.430 2.330 2.550 1,096,500 2,663,935 2.4295 0.824 0.813 0.824 0.790 0.864 3,235,282 0.8234 -2.02%
2008-11-20 0 2.480 2.450 2.500 2.420 2.500 5,497,000 13,388,355 2.4356 0.841 0.830 0.847 0.820 0.847 16,219,192 0.8255 -5.70%
2008-11-19 0 2.630 2.480 2.630 2.480 2.630 147,500 369,495 2.5051 0.891 0.841 0.891 0.841 0.891 435,207 0.8490 5.20%
2008-11-18 0 2.500 2.480 2.500 2.400 2.500 741,000 1,840,020 2.4832 0.847 0.841 0.847 0.813 0.847 2,186,360 0.8416 -1.96%
2008-11-17 0 2.550 2.510 2.590 2.550 2.600 218,500 566,445 2.5924 0.864 0.851 0.878 0.864 0.881 644,696 0.8786 -1.16%
2008-11-14 0 2.580 2.580 2.640 2.580 2.640 225,500 586,530 2.6010 0.874 0.874 0.895 0.874 0.895 665,350 0.8815 -0.77%
2008-11-13 0 2.600 2.560 2.600 2.520 2.600 148,000 377,045 2.5476 0.881 0.868 0.881 0.854 0.881 436,682 0.8634 1.96%
2008-11-12 0 2.550 2.550 2.600 2.460 2.620 558,000 1,416,190 2.5380 0.864 0.864 0.881 0.834 0.888 1,646,409 0.8602 -1.16%
2008-11-11 0 2.580 2.550 2.580 2.380 2.630 480,000 1,228,850 2.5601 0.874 0.864 0.874 0.807 0.891 1,416,266 0.8677 -0.39%
2008-11-10 0 2.590 2.500 2.590 2.500 2.600 443,000 1,138,665 2.5703 0.878 0.847 0.878 0.847 0.881 1,307,095 0.8711 7.02%
2008-11-07 0 2.420 2.420 2.490 2.350 2.470 487,500 1,182,300 2.4252 0.820 0.820 0.844 0.796 0.837 1,438,395 0.8220 -2.02%
2008-11-06 0 2.470 2.360 2.480 2.390 2.510 481,000 1,186,785 2.4673 0.837 0.800 0.841 0.810 0.851 1,419,216 0.8362 -1.20%
2008-11-05 0 2.500 2.420 2.600 2.360 2.680 1,513,000 3,839,725 2.5378 0.847 0.820 0.881 0.800 0.908 4,464,187 0.8601 -1.19%
2008-11-04 0 2.530 2.500 2.530 2.330 2.900 1,688,000 4,259,495 2.5234 0.857 0.847 0.857 0.790 0.983 4,980,534 0.8552 -15.67%
2008-11-03 0 3.000 2.900 3.000 3.000 3.360 1,489,500 4,978,010 3.3421 1.017 0.983 1.017 1.017 1.139 4,394,849 1.1327 -10.45%
2008-10-31 0 3.350 3.200 3.390 2.800 3.410 357,500 1,116,740 3.1237 1.135 1.085 1.149 0.949 1.156 1,054,823 1.0587 14.33%
2008-10-30 0 2.930 2.850 2.930 2.670 2.960 667,000 1,836,495 2.7534 0.993 0.966 0.993 0.905 1.003 1,968,019 0.9332 9.74%
2008-10-29 0 2.670 2.620 2.690 2.590 2.800 111,000 306,470 2.7610 0.905 0.888 0.912 0.878 0.949 327,511 0.9358 -1.11%
2008-10-28 0 2.700 2.680 2.700 2.600 2.700 204,000 545,255 2.6728 0.915 0.908 0.915 0.881 0.915 601,913 0.9059 0.37%
2008-10-27 0 2.690 2.660 2.690 2.660 2.880 100,000 275,955 2.7596 0.912 0.902 0.912 0.902 0.976 295,055 0.9353 -6.92%
2008-10-24 0 2.890 2.900 2.980 2.800 3.000 90,500 261,075 2.8848 0.979 0.983 1.010 0.949 1.017 267,025 0.9777 -2.03%
2008-10-23 0 2.950 2.910 3.000 2.560 2.950 93,500 266,275 2.8479 1.000 0.986 1.017 0.868 1.000 275,877 0.9652 7.27%
2008-10-22 0 2.750 2.750 2.840 2.550 2.980 376,000 1,090,315 2.8998 0.932 0.932 0.963 0.864 1.010 1,109,408 0.9828 -6.14%
2008-10-21 0 2.930 2.930 2.990 2.830 3.150 454,500 1,345,580 2.9606 0.993 0.993 1.013 0.959 1.068 1,341,026 1.0034 -5.48%
2008-10-20 0 3.100 3.000 3.100 3.000 3.140 143,000 438,855 3.0689 1.051 1.017 1.051 1.017 1.064 421,929 1.0401 2.99%
2008-10-17 0 3.010 3.010 3.100 3.000 3.230 114,000 343,540 3.0135 1.020 1.020 1.051 1.017 1.095 336,363 1.0213 -1.31%
2008-10-16 0 3.050 3.050 3.140 2.870 3.140 1,141,500 3,467,280 3.0375 1.034 1.034 1.064 0.973 1.064 3,368,057 1.0295 -0.65%
2008-10-15 0 3.070 3.060 3.070 3.040 3.250 357,000 1,106,100 3.0983 1.040 1.037 1.040 1.030 1.101 1,053,348 1.0501 -5.54%
2008-10-14 0 3.250 3.160 3.250 3.180 3.330 501,000 1,638,865 3.2712 1.101 1.071 1.101 1.078 1.129 1,478,227 1.1087 3.83%
2008-10-13 0 3.130 3.130 3.160 3.010 3.300 476,500 1,494,785 3.1370 1.061 1.061 1.071 1.020 1.118 1,405,939 1.0632 -2.19%
2008-10-10 0 3.200 3.120 3.170 3.010 3.700 621,500 2,002,520 3.2221 1.085 1.057 1.074 1.020 1.254 1,833,769 1.0920 -18.37%
2008-10-09 0 3.920 3.700 3.920 3.820 3.950 97,500 377,940 3.8763 1.329 1.254 1.329 1.295 1.339 287,679 1.3138 0.51%
2008-10-08 0 3.900 3.800 3.990 3.780 4.100 342,500 1,335,385 3.8989 1.322 1.288 1.352 1.281 1.390 1,010,565 1.3214 -9.30%
2008-10-06 0 4.300 4.230 4.290 4.100 4.500 216,500 945,925 4.3692 1.457 1.434 1.454 1.390 1.525 638,795 1.4808 -8.51%
2008-10-03 0 4.700 4.650 4.700 4.650 4.700 16,000 75,150 4.6969 1.593 1.576 1.593 1.576 1.593 47,209 1.5919 -2.08%
2008-10-02 0 4.800 4.770 4.800 4.700 4.840 257,500 1,238,110 4.8082 1.627 1.617 1.627 1.593 1.640 759,767 1.6296 0.00%
2008-09-30 0 4.800 4.780 4.800 4.500 4.800 567,500 2,695,950 4.7506 1.627 1.620 1.627 1.525 1.627 1,674,439 1.6101 -2.04%
2008-09-29 0 4.900 4.870 4.900 4.870 4.910 238,500 1,167,465 4.8950 1.661 1.651 1.661 1.651 1.664 703,707 1.6590 0.00%
2008-09-26 0 4.900 4.890 4.900 4.760 5.200 3,361,000 17,201,975 5.1181 1.661 1.657 1.661 1.613 1.762 9,916,810 1.7346 2.94%
2008-09-25 0 4.760 4.740 4.760 4.680 4.960 177,500 846,835 4.7709 1.613 1.606 1.613 1.586 1.681 523,723 1.6170 -2.46%
2008-09-24 0 4.880 4.880 4.900 4.860 5.010 338,500 1,667,525 4.9262 1.654 1.654 1.661 1.647 1.698 998,762 1.6696 -3.56%
2008-09-23 0 5.060 5.000 5.060 4.800 5.080 585,500 2,912,900 4.9751 1.715 1.695 1.715 1.627 1.722 1,727,549 1.6861 0.20%
2008-09-22 0 5.050 5.000 5.050 4.670 5.080 1,757,000 8,584,120 4.8857 1.712 1.695 1.712 1.583 1.722 5,184,122 1.6558 0.20%
2008-09-19 0 5.040 5.040 5.080 4.500 5.100 1,818,078 8,874,429 4.8812 1.708 1.708 1.722 1.525 1.728 5,364,336 1.6543 0.80%
2008-09-18 0 5.000 4.300 5.000 3.970 5.000 1,956,391 8,401,644 4.2945 1.695 1.457 1.695 1.346 1.695 5,772,436 1.4555 10.86%
2008-09-17 0 4.510 4.510 4.560 4.390 4.730 324,000 1,459,800 4.5056 1.529 1.529 1.545 1.488 1.603 955,979 1.5270 -1.96%
2008-09-16 0 4.600 4.600 4.700 4.340 4.960 295,500 1,373,320 4.6474 1.559 1.559 1.593 1.471 1.681 871,889 1.5751 -9.45%
2008-09-12 0 5.080 4.990 5.080 4.930 5.350 1,174,500 5,957,110 5.0720 1.722 1.691 1.722 1.671 1.813 3,465,425 1.7190 -6.27%
2008-09-11 0 5.420 5.410 5.420 4.960 5.420 1,873,300 9,649,055 5.1508 1.837 1.834 1.837 1.681 1.837 5,527,272 1.7457 4.43%
2008-09-10 0 5.190 5.110 5.190 4.950 5.200 1,373,500 6,995,120 5.0929 1.759 1.732 1.759 1.678 1.762 4,052,585 1.7261 -0.19%
2008-09-09 0 5.200 5.150 5.200 4.800 5.300 1,492,000 7,702,415 5.1625 1.762 1.745 1.762 1.627 1.796 4,402,226 1.7497 -0.57%
2008-09-08 0 5.230 5.230 5.240 5.150 5.350 1,345,500 7,117,660 5.2900 1.773 1.773 1.776 1.745 1.813 3,969,970 1.7929 -0.57%
2008-09-05 0 5.260 5.260 5.300 4.900 5.340 2,701,500 13,954,495 5.1655 1.783 1.783 1.796 1.661 1.810 7,970,920 1.7507 5.20%
2008-09-04 0 5.000 4.930 5.000 4.800 5.000 2,430,500 11,947,445 4.9156 1.695 1.671 1.695 1.627 1.695 7,171,320 1.6660 2.25%
2008-09-03 0 4.990 4.920 4.990 4.820 5.000 650,000 3,202,485 4.9269 1.657 1.634 1.657 1.601 1.661 1,957,080 1.6364 1.01%
2008-09-02 0 4.940 4.940 5.000 4.830 5.330 1,064,500 5,356,440 5.0319 1.641 1.641 1.661 1.604 1.770 3,205,094 1.6712 -7.66%
2008-09-01 0 5.350 5.350 5.380 5.240 5.750 1,060,000 5,757,245 5.4314 1.777 1.777 1.787 1.740 1.910 3,191,545 1.8039 -4.46%
2008-08-29 0 5.600 5.640 5.650 5.550 5.650 254,500 1,425,955 5.6030 1.860 1.873 1.877 1.843 1.877 766,272 1.8609 2.75%
2008-08-28 0 5.450 5.360 5.450 5.180 5.530 316,000 1,711,760 5.4170 1.810 1.780 1.810 1.720 1.837 951,442 1.7991 2.25%
2008-08-27 0 5.330 5.300 5.330 5.210 5.580 229,000 1,220,870 5.3313 1.770 1.760 1.770 1.730 1.853 689,494 1.7707 -1.30%
2008-08-26 0 5.400 5.360 5.400 5.050 5.500 1,237,000 6,521,405 5.2720 1.793 1.780 1.793 1.677 1.827 3,724,473 1.7510 -6.09%
2008-08-25 0 5.750 5.750 5.800 5.160 6.400 1,505,000 8,451,500 5.6156 1.910 1.910 1.926 1.714 2.126 4,531,392 1.8651 -11.54%
2008-08-21 0 6.500 6.400 6.550 6.470 6.600 78,000 507,190 6.5024 2.159 2.126 2.175 2.149 2.192 234,850 2.1596 -0.91%
2008-08-20 0 6.560 6.500 6.560 6.400 6.740 101,000 661,110 6.5456 2.179 2.159 2.179 2.126 2.239 304,100 2.1740 2.18%
2008-08-19 0 6.420 6.380 6.420 6.380 7.020 202,500 1,369,825 6.7646 2.132 2.119 2.132 2.119 2.332 609,706 2.2467 -8.29%
2008-08-18 0 7.000 7.000 7.200 7.000 7.460 35,500 252,515 7.1131 2.325 2.325 2.391 2.325 2.478 106,887 2.3625 -3.85%
2008-08-15 0 7.280 7.220 7.280 7.120 7.380 174,000 1,259,420 7.2380 2.418 2.398 2.418 2.365 2.451 523,895 2.4040 0.00%
2008-08-14 0 7.280 7.200 7.280 7.110 7.480 109,000 787,155 7.2216 2.418 2.391 2.418 2.361 2.484 328,187 2.3985 0.00%
2008-08-13 0 7.280 7.220 7.360 7.200 7.500 283,000 2,052,665 7.2532 2.418 2.398 2.444 2.391 2.491 852,082 2.4090 -2.93%
2008-08-12 0 7.500 7.500 7.550 7.360 7.800 414,000 3,121,120 7.5389 2.491 2.491 2.508 2.444 2.591 1,246,509 2.5039 -4.46%
2008-08-11 0 7.850 7.750 7.850 7.850 8.450 1,762,500 14,610,830 8.2898 2.607 2.574 2.607 2.607 2.806 5,306,697 2.7533 -4.85%
2008-08-08 0 8.250 8.200 8.390 8.250 8.700 1,204,000 10,095,505 8.3850 2.740 2.723 2.787 2.740 2.890 3,625,114 2.7849 -5.17%
2008-08-07 0 8.700 8.700 8.800 8.600 9.040 472,000 4,186,175 8.8690 2.890 2.890 2.923 2.856 3.002 1,421,141 2.9456 -3.55%
2008-08-05 0 9.020 9.020 9.050 9.000 9.050 1,044,500 9,415,545 9.0144 2.996 2.996 3.006 2.989 3.006 3,144,877 2.9939 -0.88%
2008-08-04 0 9.100 9.050 9.120 9.100 9.250 973,500 8,861,250 9.1025 3.022 3.006 3.029 3.022 3.072 2,931,103 3.0232 -2.15%
2008-08-01 0 9.300 9.200 9.300 9.200 9.300 158,000 1,456,540 9.2186 3.089 3.056 3.089 3.056 3.089 475,721 3.0618 0.54%
2008-07-31 0 9.250 9.200 9.270 9.250 9.280 204,500 1,892,295 9.2533 3.072 3.056 3.079 3.072 3.082 615,727 3.0733 0.00%
2008-07-30 0 9.250 9.220 9.270 9.060 9.280 279,500 2,580,070 9.2310 3.072 3.062 3.079 3.009 3.082 841,544 3.0659 2.55%
2008-07-29 0 9.020 9.020 9.130 9.010 9.250 520,500 4,742,660 9.1117 2.996 2.996 3.032 2.992 3.072 1,567,169 3.0263 -1.96%
2008-07-28 0 9.200 9.100 9.210 9.050 9.260 358,500 3,302,940 9.2132 3.056 3.022 3.059 3.006 3.076 1,079,405 3.0600 -1.50%
2008-07-25 0 9.340 9.270 9.350 9.200 9.800 39,500 370,795 9.3872 3.102 3.079 3.105 3.056 3.255 118,930 3.1178 -0.64%
2008-07-24 0 9.400 9.400 9.420 9.400 9.600 506,000 4,783,140 9.4528 3.122 3.122 3.129 3.122 3.188 1,523,511 3.1396 -1.57%
2008-07-23 0 9.550 9.500 9.550 9.500 9.610 199,500 1,905,205 9.5499 3.172 3.155 3.172 3.155 3.192 600,673 3.1718 -0.62%
2008-07-22 0 9.610 9.600 9.670 9.600 9.860 248,000 2,415,865 9.7414 3.192 3.188 3.212 3.188 3.275 746,701 3.2354 -2.93%
2008-07-21 0 9.900 9.860 9.900 9.900 9.930 1,507,000 14,920,620 9.9009 3.288 3.275 3.288 3.288 3.298 4,537,414 3.2884 -0.10%
2008-07-18 0 9.910 9.900 9.910 9.900 9.990 1,013,000 10,031,845 9.9031 3.291 3.288 3.291 3.288 3.318 3,050,033 3.2891 0.10%
2008-07-17 0 9.900 9.900 9.960 9.900 10.04 312,500 3,097,450 9.9118 3.288 3.288 3.308 3.288 3.335 940,904 3.2920 -0.80%
2008-07-16 0 9.980 9.940 10.00 9.850 10.00 827,000 8,245,080 9.9699 3.315 3.301 3.321 3.271 3.321 2,490,008 3.3113 0.91%
2008-07-15 0 9.890 9.800 9.890 9.780 9.930 314,500 3,096,705 9.8464 3.285 3.255 3.285 3.248 3.298 946,925 3.2703 -1.00%
2008-07-14 0 9.990 9.930 9.990 9.830 10.00 447,500 4,430,445 9.9004 3.318 3.298 3.318 3.265 3.321 1,347,374 3.2882 -0.89%
2008-07-11 0 10.08 10.08 10.18 9.810 10.18 472,000 4,732,170 10.026 3.348 3.348 3.381 3.258 3.381 1,421,141 3.3298 2.34%
2008-07-10 0 9.850 9.850 9.900 9.830 9.950 289,500 2,855,435 9.8633 3.271 3.271 3.288 3.265 3.305 871,653 3.2759 -1.50%
2008-07-09 0 10.00 10.00 10.02 9.800 10.12 300,500 3,001,925 9.9898 3.321 3.321 3.328 3.255 3.361 904,773 3.3179 1.73%
2008-07-08 0 9.830 9.800 9.870 9.780 9.830 434,000 4,255,035 9.8042 3.265 3.255 3.278 3.248 3.265 1,306,727 3.2563 -0.61%
2008-07-07 0 9.890 9.840 9.890 9.740 9.900 295,500 2,902,720 9.8231 3.285 3.268 3.285 3.235 3.288 889,719 3.2625 0.92%
2008-07-04 0 9.800 9.800 9.870 9.780 9.850 361,000 3,538,855 9.8029 3.255 3.255 3.278 3.248 3.271 1,086,932 3.2558 0.00%
2008-07-03 0 9.800 9.530 9.850 9.520 9.940 772,163 7,581,538 9.8186 3.255 3.165 3.271 3.162 3.301 2,324,899 3.2610 -3.73%
2008-07-02 0 10.18 9.900 10.18 9.840 10.28 4,095,489 41,355,823 10.098 3.381 3.288 3.381 3.268 3.414 12,331,074 3.3538 -1.17%
2008-06-30 0 10.30 10.30 10.36 10.26 10.46 487,000 5,022,530 10.313 3.421 3.421 3.441 3.408 3.474 1,466,304 3.4253 -1.72%
2008-06-27 0 10.48 10.40 10.50 10.06 10.60 748,000 7,711,090 10.309 3.481 3.454 3.487 3.341 3.521 2,252,147 3.4239 -0.38%
2008-06-26 0 10.52 10.52 10.54 10.30 10.54 999,500 10,476,270 10.482 3.494 3.494 3.501 3.421 3.501 3,009,386 3.4812 2.14%
2008-06-25 0 10.30 10.30 10.36 10.10 10.40 493,500 5,052,500 10.238 3.421 3.421 3.441 3.354 3.454 1,485,875 3.4004 1.98%
2008-06-24 0 10.10 10.10 10.12 10.00 10.30 350,500 3,539,220 10.098 3.354 3.354 3.361 3.321 3.421 1,055,318 3.3537 -0.98%
2008-06-23 0 10.20 10.16 10.20 10.06 10.38 388,000 3,933,740 10.139 3.388 3.374 3.388 3.341 3.447 1,168,226 3.3673 -0.97%
2008-06-20 0 10.30 10.28 10.30 9.900 10.30 738,710 7,499,127 10.152 3.421 3.414 3.421 3.288 3.421 2,224,176 3.3716 4.89%
2008-06-19 0 9.820 9.780 9.860 9.640 9.880 301,500 2,946,385 9.7724 3.261 3.248 3.275 3.202 3.281 907,784 3.2457 1.66%
2008-06-18 0 9.660 9.640 9.700 9.500 9.740 202,000 1,956,065 9.6835 3.208 3.202 3.222 3.155 3.235 608,200 3.2162 1.68%
2008-06-17 0 9.500 9.500 9.650 9.500 9.800 626,500 5,986,890 9.5561 3.155 3.155 3.205 3.155 3.255 1,886,324 3.1738 -2.06%
2008-06-16 0 9.700 9.650 9.700 9.580 9.800 644,000 6,255,460 9.7134 3.222 3.205 3.222 3.182 3.255 1,939,014 3.2261 1.89%
2008-06-13 0 9.520 9.520 9.580 9.010 9.670 741,000 6,964,675 9.3990 3.162 3.162 3.182 2.992 3.212 2,231,071 3.1217 5.78%
2008-06-12 0 9.000 8.990 9.000 8.950 9.200 2,472,500 22,328,025 9.0305 2.989 2.986 2.989 2.973 3.056 7,444,430 2.9993 -4.56%
2008-06-11 0 9.430 9.430 9.470 9.310 9.680 1,003,000 9,427,545 9.3993 3.132 3.132 3.145 3.092 3.215 3,019,925 3.1218 -2.28%
2008-06-10 0 9.650 9.610 9.690 9.640 10.00 932,003 9,066,465 9.7279 3.205 3.192 3.218 3.202 3.321 2,806,160 3.2309 -5.21%
2008-06-06 0 10.18 10.16 10.24 10.08 10.38 591,000 6,024,820 10.194 3.381 3.374 3.401 3.348 3.447 1,779,437 3.3858 -0.78%
2008-06-05 0 10.26 10.26 10.28 10.20 10.68 421,500 4,342,560 10.303 3.408 3.408 3.414 3.388 3.547 1,269,091 3.4218 -1.54%
2008-06-04 0 10.42 10.40 10.42 10.34 10.64 306,500 3,226,090 10.526 3.461 3.454 3.461 3.434 3.534 922,838 3.4958 0.77%
2008-06-03 0 10.34 10.34 10.44 10.26 10.60 765,539 7,939,424 10.371 3.434 3.434 3.467 3.408 3.521 2,304,955 3.4445 -2.08%
2008-06-02 0 10.56 10.54 10.56 10.50 10.80 927,400 9,861,364 10.633 3.507 3.501 3.507 3.487 3.587 2,792,301 3.5316 1.54%
2008-05-30 0 10.40 10.36 10.40 10.40 11.60 2,449,000 26,801,730 10.944 3.454 3.441 3.454 3.454 3.853 7,373,674 3.6348 -6.64%
2008-05-29 0 11.14 11.10 11.14 10.96 11.36 252,500 2,809,550 11.127 3.700 3.687 3.700 3.640 3.773 760,250 3.6956 -1.07%
2008-05-28 0 11.26 11.20 11.26 10.82 11.40 507,000 5,615,060 11.075 3.740 3.720 3.740 3.594 3.786 1,526,522 3.6783 0.72%
2008-05-27 0 11.18 11.18 11.22 10.90 11.44 1,356,500 15,237,990 11.233 3.713 3.713 3.726 3.620 3.800 4,084,275 3.7309 1.45%
2008-05-26 0 11.02 11.02 11.06 10.06 11.06 1,446,000 15,503,850 10.722 3.660 3.660 3.673 3.341 3.673 4,353,750 3.5610 7.20%
2008-05-23 0 10.28 10.28 10.32 10.20 10.76 1,335,000 13,796,300 10.334 3.414 3.414 3.428 3.388 3.574 4,019,541 3.4323 -3.75%
2008-05-22 0 10.68 10.64 10.70 10.56 10.90 713,000 7,605,831 10.667 3.547 3.534 3.554 3.507 3.620 2,146,766 3.5429 -1.48%
2008-05-21 0 10.84 10.84 10.90 10.60 11.12 395,500 4,303,390 10.881 3.600 3.600 3.620 3.521 3.693 1,190,808 3.6138 -0.91%
2008-05-20 0 10.94 10.80 10.94 10.74 11.00 741,500 8,052,670 10.860 3.633 3.587 3.633 3.567 3.653 2,232,576 3.6069 -0.55%
2008-05-19 0 11.00 10.98 11.00 10.60 11.18 1,110,700 12,083,490 10.879 3.653 3.647 3.653 3.521 3.713 3,344,198 3.6133 3.77%
2008-05-16 0 10.60 10.58 10.60 10.52 11.30 3,417,505 36,541,992 10.693 3.521 3.514 3.521 3.494 3.753 10,289,738 3.5513 -5.86%
2008-05-15 0 11.26 11.22 11.26 10.90 11.90 5,517,000 62,283,320 11.289 3.740 3.726 3.740 3.620 3.952 16,611,090 3.7495 -13.38%
2008-05-14 0 13.00 13.02 13.04 11.96 13.02 2,419,500 30,512,070 12.611 4.318 4.324 4.331 3.972 4.324 7,284,853 4.1884 5.69%
2008-05-13 0 12.30 12.30 12.40 11.62 12.50 2,274,945 27,327,082 12.012 4.085 4.085 4.118 3.859 4.152 6,849,613 3.9896 1.15%
2008-05-09 0 12.16 12.10 12.20 11.90 12.54 793,000 9,654,190 12.174 4.039 4.019 4.052 3.952 4.165 2,387,637 4.0434 -3.03%
2008-05-08 0 12.54 12.54 12.56 12.40 13.20 1,300,000 16,377,190 12.598 4.165 4.165 4.172 4.118 4.384 3,914,159 4.1841 -4.71%
2008-05-07 0 13.16 12.98 13.00 12.70 13.60 3,333,500 43,497,570 13.049 4.371 4.311 4.318 4.218 4.517 10,036,808 4.3338 3.30%
2008-05-06 0 12.74 12.72 12.74 12.32 12.86 1,249,500 15,871,620 12.702 4.231 4.225 4.231 4.092 4.271 3,762,109 4.2188 3.41%
2008-05-05 0 12.32 12.20 12.40 11.82 12.48 1,092,000 13,344,100 12.220 4.092 4.052 4.118 3.926 4.145 3,287,894 4.0586 4.41%
2008-05-02 0 11.80 11.78 11.82 11.50 12.12 976,920 11,494,533 11.766 3.919 3.912 3.926 3.819 4.025 2,941,400 3.9078 0.68%
2008-04-30 0 11.72 11.74 11.82 11.10 12.30 3,285,532 38,653,318 11.765 3.893 3.899 3.926 3.687 4.085 9,892,382 3.9074 2.63%
2008-04-29 0 11.42 11.40 11.42 10.30 11.50 3,335,000 37,397,330 11.214 3.793 3.786 3.793 3.421 3.819 10,041,324 3.7243 11.96%
2008-04-28 0 10.20 10.18 10.22 9.300 10.22 1,115,000 10,829,380 9.7124 3.388 3.381 3.394 3.089 3.394 3,357,144 3.2258 10.75%
2008-04-25 0 9.210 9.180 9.220 9.000 9.210 463,500 4,242,295 9.1527 3.059 3.049 3.062 2.989 3.059 1,395,548 3.0399 1.88%
2008-04-24 0 9.040 9.040 9.080 8.960 9.190 873,500 7,925,115 9.0728 3.002 3.002 3.016 2.976 3.052 2,630,014 3.0133 -0.44%
2008-04-23 0 9.080 9.080 9.150 9.000 9.310 349,000 3,201,295 9.1728 3.016 3.016 3.039 2.989 3.092 1,050,801 3.0465 -4.12%
2008-04-22 0 9.470 9.400 9.470 9.310 9.470 113,500 1,064,225 9.3764 3.145 3.122 3.145 3.092 3.145 341,736 3.1142 0.96%
2008-04-21 0 9.380 9.380 9.430 9.360 9.780 315,500 3,028,875 9.6002 3.115 3.115 3.132 3.109 3.248 949,936 3.1885 1.26%
2008-04-18 0 9.710 9.710 9.780 9.670 9.800 300,500 2,925,680 9.7360 3.077 3.077 3.099 3.064 3.105 948,360 3.0850 1.15%
2008-04-17 0 9.600 9.580 9.600 9.530 9.870 562,500 5,432,985 9.6586 3.042 3.036 3.042 3.020 3.127 1,775,217 3.0605 0.63%
2008-04-16 0 9.540 9.500 9.600 9.400 9.900 495,000 4,788,350 9.6734 3.023 3.010 3.042 2.979 3.137 1,562,191 3.0651 -1.95%
2008-04-15 0 9.730 9.770 9.780 9.710 10.16 713,234 7,001,983 9.8172 3.083 3.096 3.099 3.077 3.219 2,250,925 3.1107 -1.62%
2008-04-14 0 9.890 9.830 10.06 9.840 10.50 714,000 7,166,395 10.037 3.134 3.115 3.188 3.118 3.327 2,253,342 3.1803 -5.81%
2008-04-11 0 10.50 10.50 10.52 10.28 10.70 736,500 7,708,280 10.466 3.327 3.327 3.333 3.257 3.390 2,324,351 3.3163 5.11%
2008-04-10 0 9.990 9.940 10.00 9.820 10.02 283,500 2,824,400 9.9626 3.165 3.150 3.169 3.112 3.175 894,709 3.1568 1.32%
2008-04-09 0 9.860 9.800 9.860 9.710 10.32 1,851,518 18,805,267 10.157 3.124 3.105 3.124 3.077 3.270 5,843,283 3.2183 -4.46%
2008-04-08 0 10.32 10.34 10.40 10.26 11.00 1,069,500 11,154,430 10.430 3.270 3.276 3.295 3.251 3.485 3,375,280 3.3047 0.00%
2008-04-07 0 10.32 10.30 10.38 9.960 10.66 675,500 6,932,070 10.262 3.270 3.264 3.289 3.156 3.378 2,131,839 3.2517 0.00%
2008-04-03 0 10.32 10.30 10.40 9.920 10.46 474,500 4,851,855 10.225 3.270 3.264 3.295 3.143 3.314 1,497,494 3.2400 1.98%
2008-04-02 0 10.12 10.00 10.12 10.00 10.40 834,587 8,515,559 10.203 3.207 3.169 3.207 3.169 3.295 2,633,908 3.2331 2.33%
2008-04-01 0 9.890 9.890 10.10 9.710 10.78 978,291 9,960,600 10.182 3.134 3.134 3.200 3.077 3.416 3,087,429 3.2262 -5.27%
2008-03-31 0 10.44 10.44 10.48 9.640 10.60 476,000 4,893,210 10.280 3.308 3.308 3.321 3.055 3.359 1,502,228 3.2573 8.86%
2008-03-28 0 9.590 9.570 9.660 9.570 10.08 287,000 2,799,440 9.7541 3.039 3.032 3.061 3.032 3.194 905,755 3.0907 -1.64%
2008-03-27 0 9.750 9.660 9.750 9.590 9.990 211,500 2,055,600 9.7191 3.089 3.061 3.089 3.039 3.165 667,482 3.0796 -2.01%
2008-03-26 0 9.950 9.900 9.950 9.720 10.30 754,000 7,573,015 10.044 3.153 3.137 3.153 3.080 3.264 2,379,580 3.1825 -1.09%
2008-03-25 0 10.06 10.04 10.10 9.900 12.00 1,117,000 11,483,310 10.281 3.188 3.181 3.200 3.137 3.802 3,525,187 3.2575 11.78%
2008-03-20 0 9.000 8.990 9.000 8.450 9.000 210,500 1,856,495 8.8195 2.852 2.849 2.852 2.677 2.852 664,326 2.7946 0.90%
2008-03-19 0 8.920 8.900 8.920 8.750 9.200 588,000 5,230,030 8.8946 2.826 2.820 2.826 2.773 2.915 1,855,694 2.8184 5.06%
2008-03-18 0 8.490 8.340 8.800 7.910 8.800 1,006,000 8,278,165 8.2288 2.690 2.643 2.788 2.506 2.788 3,174,877 2.6074 -0.35%
2008-03-17 0 8.520 8.450 8.550 8.480 9.500 800,000 7,016,610 8.7708 2.700 2.677 2.709 2.687 3.010 2,524,753 2.7791 -11.89%
2008-03-14 0 9.670 9.640 9.700 9.550 10.26 494,000 4,890,260 9.8993 3.064 3.055 3.074 3.026 3.251 1,559,035 3.1367 -5.57%
2008-03-13 0 10.24 10.16 10.22 10.14 10.94 192,500 1,991,280 10.344 3.245 3.219 3.238 3.213 3.466 607,519 3.2777 -5.36%
2008-03-12 0 10.82 10.70 10.80 10.50 10.98 400,500 4,295,420 10.725 3.428 3.390 3.422 3.327 3.479 1,263,955 3.3984 0.93%
2008-03-11 0 10.72 10.50 10.72 10.60 10.88 93,500 1,005,950 10.759 3.397 3.327 3.397 3.359 3.447 295,081 3.4091 0.19%
2008-03-10 0 10.70 10.64 10.80 10.50 10.80 230,500 2,432,460 10.553 3.390 3.371 3.422 3.327 3.422 727,445 3.3438 -2.37%
2008-03-07 0 10.96 10.84 10.96 10.76 11.20 187,500 2,044,020 10.901 3.473 3.435 3.473 3.409 3.549 591,739 3.4543 -2.14%
2008-03-06 0 11.20 11.10 11.22 11.10 11.36 899,500 10,065,730 11.190 3.549 3.517 3.555 3.517 3.600 2,838,770 3.5458 0.72%
2008-03-05 0 11.12 11.12 11.18 11.00 11.84 480,500 5,381,780 11.200 3.524 3.524 3.543 3.485 3.752 1,516,430 3.5490 -4.79%
2008-03-04 0 11.68 11.60 11.68 11.60 12.28 284,000 3,341,020 11.764 3.701 3.676 3.701 3.676 3.891 896,287 3.7276 -1.68%
2008-03-03 0 11.88 11.78 11.80 11.70 12.00 74,500 880,740 11.822 3.764 3.733 3.739 3.707 3.802 235,118 3.7460 1.37%
2008-02-29 0 11.72 11.64 11.72 11.70 11.86 74,131 869,793 11.733 3.714 3.688 3.714 3.707 3.758 233,953 3.7178 -1.01%
2008-02-28 0 11.84 11.84 11.96 11.70 12.10 276,000 3,253,586 11.788 3.752 3.752 3.790 3.707 3.834 871,040 3.7353 2.07%
2008-02-27 0 11.60 11.60 11.64 11.42 11.70 221,000 2,554,260 11.558 3.676 3.676 3.688 3.619 3.707 697,463 3.6622 -0.68%
2008-02-26 0 11.68 11.60 11.68 11.60 11.82 85,500 1,001,330 11.712 3.701 3.676 3.701 3.676 3.745 269,833 3.7109 1.04%
2008-02-25 0 11.56 11.46 11.50 11.44 11.70 397,500 4,601,700 11.577 3.663 3.631 3.644 3.625 3.707 1,254,487 3.6682 2.12%
2008-02-22 0 11.32 11.32 11.48 11.28 11.50 106,500 1,210,160 11.363 3.587 3.587 3.638 3.574 3.644 336,108 3.6005 -1.22%
2008-02-21 0 11.46 11.46 11.60 11.42 11.70 108,000 1,258,450 11.652 3.631 3.631 3.676 3.619 3.707 340,842 3.6922 0.35%
2008-02-20 0 11.42 11.40 11.42 11.40 11.80 451,001 5,237,402 11.613 3.619 3.612 3.619 3.612 3.739 1,423,333 3.6797 -2.23%
2008-02-19 0 11.68 11.60 11.68 11.00 11.74 6,061,158 69,409,141 11.452 3.701 3.676 3.701 3.485 3.720 19,128,661 3.6285 2.46%
2008-02-18 0 11.40 11.30 11.40 11.22 12.20 6,798,500 78,684,880 11.574 3.612 3.581 3.612 3.555 3.866 21,455,669 3.6673 -6.56%
2008-02-15 0 12.20 12.18 12.20 11.80 12.64 2,370,000 28,679,870 12.101 3.866 3.859 3.866 3.739 4.005 7,479,582 3.8344 -3.94%
2008-02-14 0 12.70 12.60 12.70 12.24 12.82 2,033,000 25,714,110 12.648 4.024 3.992 4.024 3.878 4.062 6,416,029 4.0078 1.60%
2008-02-13 0 12.50 12.50 12.60 12.30 12.60 232,500 2,896,770 12.459 3.961 3.961 3.992 3.897 3.992 733,756 3.9479 0.81%
2008-02-12 0 12.40 12.30 12.40 12.26 12.44 275,000 3,396,090 12.349 3.929 3.897 3.929 3.885 3.942 867,884 3.9131 0.00%
2008-02-11 0 12.40 12.30 12.40 12.20 12.70 150,075 1,854,363 12.356 3.929 3.897 3.929 3.866 4.024 473,628 3.9152 -1.74%
2008-02-06 0 12.62 12.68 12.76 12.40 12.70 708,000 8,899,880 12.571 3.999 4.018 4.043 3.929 4.024 2,234,407 3.9831 -1.41%
2008-02-05 0 12.80 12.80 12.88 12.70 12.92 1,440,500 18,434,580 12.797 4.056 4.056 4.081 4.024 4.094 4,546,134 4.0550 -1.84%
2008-02-04 0 13.04 13.04 13.10 13.00 13.80 634,007 8,418,646 13.279 4.132 4.132 4.151 4.119 4.373 2,000,889 4.2075 0.93%
2008-02-01 0 12.92 12.92 13.00 12.66 13.02 885,500 11,383,590 12.856 4.094 4.094 4.119 4.011 4.126 2,794,586 4.0734 -0.62%
2008-01-31 0 13.00 12.96 13.00 12.50 13.06 534,500 6,830,210 12.779 4.119 4.107 4.119 3.961 4.138 1,686,851 4.0491 -0.61%
2008-01-30 0 13.08 13.00 13.10 12.80 13.30 633,500 8,297,680 13.098 4.145 4.119 4.151 4.056 4.214 1,999,289 4.1503 -0.76%
2008-01-29 0 13.18 13.06 13.20 13.00 13.50 600,500 7,920,090 13.189 4.176 4.138 4.183 4.119 4.278 1,895,143 4.1792 -0.15%
2008-01-28 0 13.20 13.20 13.22 12.92 13.70 222,000 2,927,100 13.185 4.183 4.183 4.189 4.094 4.341 700,619 4.1779 -5.71%
2008-01-25 0 14.00 13.74 14.00 13.30 14.30 272,500 3,725,740 13.672 4.436 4.354 4.436 4.214 4.531 859,994 4.3323 5.58%
2008-01-24 0 13.26 13.24 13.26 12.80 13.60 893,500 11,909,440 13.329 4.202 4.195 4.202 4.056 4.309 2,819,834 4.2235 0.45%
2008-01-23 0 13.20 13.00 13.20 12.78 13.50 288,700 3,756,540 13.012 4.183 4.119 4.183 4.050 4.278 911,120 4.1230 0.61%
2008-01-22 0 13.12 13.20 13.26 12.16 13.50 2,668,000 34,654,500 12.989 4.157 4.183 4.202 3.853 4.278 8,420,052 4.1157 -3.39%
2008-01-21 0 13.58 13.50 13.58 13.36 13.80 550,000 7,428,320 13.506 4.303 4.278 4.303 4.233 4.373 1,735,768 4.2796 0.00%
2008-01-18 0 13.58 13.40 13.58 12.50 13.90 2,226,500 29,558,440 13.276 4.303 4.246 4.303 3.961 4.404 7,026,704 4.2066 5.27%
2008-01-17 0 12.90 12.84 13.00 12.70 13.36 3,124,500 40,625,800 13.002 4.088 4.069 4.119 4.024 4.233 9,860,740 4.1200 0.78%
2008-01-16 0 12.80 12.90 12.98 12.68 14.40 2,243,600 30,271,970 13.493 4.056 4.088 4.113 4.018 4.563 7,080,671 4.2753 -12.33%
2008-01-15 0 14.60 14.50 14.64 14.38 15.00 991,000 14,508,960 14.641 4.626 4.595 4.639 4.556 4.753 3,127,538 4.6391 -1.22%
2008-01-14 0 14.78 14.80 14.90 14.78 15.28 690,000 10,277,610 14.895 4.683 4.690 4.721 4.683 4.842 2,177,600 4.7197 -4.03%
2008-01-11 0 15.40 15.24 15.44 15.14 15.80 545,000 8,372,560 15.363 4.880 4.829 4.892 4.797 5.006 1,719,988 4.8678 -0.90%
2008-01-10 0 15.54 15.38 15.40 14.88 15.74 2,099,800 32,302,874 15.384 4.924 4.873 4.880 4.715 4.987 6,626,846 4.8745 2.78%
2008-01-09 0 15.12 15.00 15.12 14.92 15.30 1,077,200 16,251,240 15.087 4.791 4.753 4.791 4.728 4.848 3,399,580 4.7804 -1.05%
2008-01-08 0 15.28 15.24 15.28 15.18 15.68 652,500 10,008,673 15.339 4.842 4.829 4.842 4.810 4.968 2,059,252 4.8603 -2.30%
2008-01-07 0 15.64 15.62 15.64 15.54 16.00 709,000 11,143,890 15.718 4.956 4.949 4.956 4.924 5.070 2,237,563 4.9804 -4.28%
2008-01-04 0 16.34 16.30 16.46 16.30 16.84 835,500 13,745,390 16.452 5.178 5.165 5.216 5.165 5.336 2,636,789 5.2129 -2.62%
2008-01-03 0 16.78 16.74 16.80 16.74 17.32 692,965 11,781,946 17.002 5.317 5.304 5.323 5.304 5.488 2,186,957 5.3874 -3.23%
2008-01-02 0 17.34 17.32 17.34 16.46 17.40 1,221,950 20,634,910 16.887 5.494 5.488 5.494 5.216 5.513 3,856,403 5.3508 4.58%
2007-12-31 0 16.58 16.50 16.60 16.10 16.74 544,210 9,003,068 16.543 5.254 5.228 5.260 5.101 5.304 1,717,495 5.2420 2.60%
2007-12-28 0 16.16 16.18 16.20 15.70 16.30 1,063,500 17,162,880 16.138 5.121 5.127 5.133 4.975 5.165 3,356,344 5.1136 1.13%
2007-12-27 0 15.98 15.84 15.98 15.42 16.48 2,250,000 36,182,090 16.081 5.063 5.019 5.063 4.886 5.222 7,100,869 5.0954 1.65%
2007-12-24 0 15.72 15.72 15.78 15.00 15.80 573,000 8,866,220 15.473 4.981 4.981 5.000 4.753 5.006 1,808,355 4.9029 4.24%
2007-12-21 0 15.08 15.04 15.10 14.58 15.14 486,500 7,302,960 15.011 4.778 4.766 4.785 4.620 4.797 1,535,366 4.7565 2.03%
2007-12-20 0 14.78 14.70 14.90 14.50 15.00 365,000 5,379,850 14.739 4.683 4.658 4.721 4.595 4.753 1,151,919 4.6703 0.27%
2007-12-19 0 14.74 14.60 14.74 14.32 14.88 426,900 6,227,165 14.587 4.671 4.626 4.671 4.537 4.715 1,347,271 4.6221 0.41%
2007-12-18 0 14.68 14.60 14.66 13.76 14.80 1,327,000 18,909,010 14.249 4.652 4.626 4.645 4.360 4.690 4,187,935 4.5151 2.80%
2007-12-17 0 14.28 14.26 14.28 14.22 14.90 972,800 14,364,352 14.766 4.525 4.518 4.525 4.506 4.721 3,070,100 4.6788 -6.79%
2007-12-14 0 15.32 15.30 15.40 14.72 15.70 1,434,500 21,729,130 15.148 4.854 4.848 4.880 4.664 4.975 4,527,198 4.7997 -2.67%
2007-12-13 0 15.74 15.72 15.76 15.50 16.30 2,124,000 33,511,084 15.777 4.987 4.981 4.994 4.911 5.165 6,703,220 4.9993 0.25%
2007-12-12 0 15.70 15.64 15.70 14.58 15.88 2,234,000 33,855,400 15.155 4.975 4.956 4.975 4.620 5.032 7,050,374 4.8019 4.39%
2007-12-11 0 15.04 15.04 15.06 14.30 15.30 3,123,000 46,593,840 14.920 4.766 4.766 4.772 4.531 4.848 9,856,006 4.7275 6.36%
2007-12-10 0 14.14 14.06 14.14 13.78 14.16 1,101,500 15,387,610 13.970 4.480 4.455 4.480 4.366 4.487 3,476,270 4.4265 2.61%
2007-12-07 0 13.78 13.78 13.80 13.40 14.14 2,927,500 40,303,640 13.767 4.366 4.366 4.373 4.246 4.480 9,239,019 4.3623 0.58%
2007-12-06 0 13.70 13.64 13.74 13.50 14.14 1,940,636 26,637,964 13.726 4.341 4.322 4.354 4.278 4.480 6,124,534 4.3494 -1.44%
2007-12-05 0 13.90 13.88 13.90 13.78 14.20 847,000 11,813,520 13.948 4.404 4.398 4.404 4.366 4.499 2,673,083 4.4194 -1.28%
2007-12-04 0 14.08 14.04 14.08 14.02 14.60 2,194,213 31,363,058 14.294 4.461 4.449 4.461 4.442 4.626 6,924,808 4.5291 -3.56%
2007-12-03 0 14.60 14.52 14.60 14.50 14.96 867,241 12,812,695 14.774 4.626 4.601 4.626 4.595 4.740 2,736,962 4.6814 -2.01%
2007-11-30 0 14.90 14.90 14.96 14.40 15.10 1,388,565 20,528,807 14.784 4.721 4.721 4.740 4.563 4.785 4,382,230 4.6846 1.09%
2007-11-29 0 14.74 14.66 14.74 14.14 15.36 2,154,500 31,687,800 14.708 4.671 4.645 4.671 4.480 4.867 6,799,476 4.6603 -0.41%
2007-11-28 0 14.80 14.80 14.90 14.50 15.20 1,645,500 24,583,830 14.940 4.690 4.690 4.721 4.595 4.816 5,193,102 4.7339 2.35%
2007-11-27 0 14.46 14.44 14.50 14.22 14.60 1,181,000 17,030,830 14.421 4.582 4.575 4.595 4.506 4.626 3,727,167 4.5694 -1.77%
2007-11-26 0 14.72 14.70 14.74 14.40 14.98 1,366,500 19,836,220 14.516 4.664 4.658 4.671 4.563 4.747 4,312,594 4.5996 3.52%
2007-11-23 0 14.22 14.20 14.30 13.40 14.46 1,361,500 19,035,540 13.981 4.506 4.499 4.531 4.246 4.582 4,296,815 4.4302 1.57%
2007-11-22 0 14.00 13.96 14.00 13.80 14.80 1,773,000 25,227,380 14.229 4.436 4.423 4.436 4.373 4.690 5,595,485 4.5085 -6.29%
2007-11-21 0 14.94 14.94 14.96 14.80 15.66 2,349,619 35,468,443 15.095 4.734 4.734 4.740 4.690 4.962 7,415,261 4.7832 -5.80%
2007-11-20 0 15.86 15.90 15.92 15.20 16.14 3,691,000 57,654,320 15.620 5.025 5.038 5.044 4.816 5.114 11,648,581 4.9495 -1.73%
2007-11-19 0 16.14 16.14 16.20 14.80 16.60 4,383,000 70,580,200 16.103 5.114 5.114 5.133 4.690 5.260 13,832,492 5.1025 2.15%
2007-11-16 0 15.80 15.76 15.80 15.70 18.00 7,368,887 123,307,935 16.734 5.006 4.994 5.006 4.975 5.704 23,255,778 5.3022 -3.89%
2007-11-15 0 16.44 16.44 16.48 14.70 17.08 9,218,500 146,670,620 15.911 5.209 5.209 5.222 4.658 5.412 29,093,048 5.0414 17.09%
2007-11-14 0 14.04 14.00 14.04 13.50 14.30 2,596,650 36,265,305 13.966 4.449 4.436 4.449 4.278 4.531 8,194,876 4.4254 8.00%
2007-11-13 0 13.00 12.82 13.00 12.10 13.10 4,935,320 61,982,216 12.559 4.119 4.062 4.119 3.834 4.151 15,575,582 3.9794 -1.37%
2007-11-12 0 13.18 13.16 13.18 13.12 15.00 8,852,800 122,317,450 13.817 4.176 4.170 4.176 4.157 4.753 27,938,920 4.3780 -13.29%
2007-11-09 0 15.20 15.08 15.18 14.70 15.50 5,039,500 76,129,280 15.107 4.816 4.778 4.810 4.658 4.911 15,904,368 4.7867 -0.78%
2007-11-08 0 15.32 15.20 15.32 14.18 15.40 2,451,000 36,151,750 14.750 4.854 4.816 4.854 4.493 4.880 7,735,213 4.6737 2.82%
2007-11-07 0 14.90 14.80 15.00 13.80 15.18 9,219,288 131,061,324 14.216 4.721 4.690 4.753 4.373 4.810 29,095,535 4.5045 1.50%
2007-11-06 0 14.68 14.68 14.76 13.80 16.06 13,325,850 196,630,171 14.756 4.652 4.652 4.677 4.373 5.089 42,055,605 4.6755 -6.38%
2007-11-05 0 15.68 15.64 15.68 15.20 16.70 12,556,603 199,568,958 15.894 4.968 4.956 4.968 4.816 5.292 39,627,907 5.0361 -5.08%
2007-11-02 0 16.52 16.46 16.48 14.30 19.00 67,131,473 1,099,899,627 16.384 5.235 5.216 5.222 4.531 6.020 211,863,013 5.1916

Webb-site Database - Powered By Linux Group

Back to top