SINOPHARM GROUP CO. LTD.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01099  2009-09-23    
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 20.98 20.96 20.98 20.58 21.06 5,997,748 124,987,563 20.839 20.98 20.96 20.98 20.58 21.06 5,997,748 20.839 0.87%
2026-02-02 0 20.80 20.78 20.80 20.62 20.88 3,982,671 82,468,168 20.707 20.80 20.78 20.80 20.62 20.88 3,982,671 20.707 -0.38%
2026-01-30 0 20.88 20.86 20.88 20.62 21.46 6,406,756 133,822,035 20.888 20.88 20.86 20.88 20.62 21.46 6,406,756 20.888 -1.51%
2026-01-29 0 21.20 21.18 21.20 20.90 21.28 4,903,572 103,658,756 21.139 21.20 21.18 21.20 20.90 21.28 4,903,572 21.139 0.19%
2026-01-28 0 21.16 21.06 21.16 20.76 21.16 6,616,480 139,208,240 21.040 21.16 21.06 21.16 20.76 21.16 6,616,480 21.040 1.73%
2026-01-27 0 20.80 20.80 20.82 20.54 20.86 5,292,531 109,704,670 20.728 20.80 20.80 20.82 20.54 20.86 5,292,531 20.728 0.39%
2026-01-26 0 20.72 20.70 20.72 20.64 21.10 5,054,299 104,856,420 20.746 20.72 20.70 20.72 20.64 21.10 5,054,299 20.746 -0.38%
2026-01-23 0 20.80 20.76 20.80 20.74 21.08 4,704,100 98,129,033 20.860 20.80 20.76 20.80 20.74 21.08 4,704,100 20.860 0.97%
2026-01-22 0 20.60 20.58 20.60 20.52 20.86 5,949,838 122,797,844 20.639 20.60 20.58 20.60 20.52 20.86 5,949,838 20.639 -0.48%
2026-01-21 0 20.70 20.68 20.70 20.42 20.80 4,908,640 101,094,498 20.595 20.70 20.68 20.70 20.42 20.80 4,908,640 20.595 0.00%
2026-01-20 0 20.70 20.68 20.70 20.24 20.72 5,354,298 109,824,523 20.512 20.70 20.68 20.70 20.24 20.72 5,354,298 20.511 2.07%
2026-01-19 0 20.28 20.28 20.30 20.14 20.62 5,381,970 109,520,263 20.350 20.28 20.28 20.30 20.14 20.62 5,381,970 20.349 -1.65%
2026-01-16 0 20.62 20.54 20.62 20.44 20.66 3,609,445 74,182,568 20.552 20.62 20.54 20.62 20.44 20.66 3,609,445 20.552 0.88%
2026-01-15 0 20.44 20.38 20.44 20.30 20.70 4,022,424 82,169,267 20.428 20.44 20.38 20.44 20.30 20.70 4,022,424 20.428 -0.58%
2026-01-14 0 20.56 20.54 20.56 20.32 20.90 2,976,324 61,189,471 20.559 20.56 20.54 20.56 20.32 20.90 2,976,324 20.559 -0.39%
2026-01-13 0 20.64 20.64 20.66 20.54 20.98 4,727,897 97,731,967 20.671 20.64 20.64 20.66 20.54 20.98 4,727,897 20.671 -0.19%
2026-01-09 0 20.68 20.64 20.68 20.40 20.76 6,483,134 133,568,866 20.603 20.68 20.64 20.68 20.40 20.76 6,483,134 20.603 1.08%
2026-01-08 0 20.46 20.42 20.46 20.12 20.52 4,391,652 89,248,552 20.322 20.46 20.42 20.46 20.12 20.52 4,391,652 20.322 0.10%
2026-01-07 0 20.44 20.42 20.44 20.06 20.54 4,923,058 100,427,466 20.399 20.44 20.42 20.44 20.06 20.54 4,923,058 20.399 1.89%
2026-01-06 0 20.06 20.04 20.06 19.66 20.08 4,520,566 89,899,136 19.887 20.06 20.04 20.06 19.66 20.08 4,520,566 19.887 1.26%
2026-01-05 0 19.81 19.80 19.81 19.56 19.94 3,663,333 72,503,499 19.792 19.81 19.80 19.81 19.56 19.94 3,663,333 19.792 1.90%
2025-12-31 0 19.44 19.39 19.44 19.29 19.57 3,986,900 77,396,694 19.413 19.44 19.39 19.44 19.29 19.57 3,986,900 19.413 0.05%
2025-12-30 0 19.43 19.43 19.45 19.35 19.58 3,909,400 76,011,283 19.443 19.43 19.43 19.45 19.35 19.58 3,909,400 19.443 -0.36%
2025-12-29 0 19.50 19.49 19.50 19.39 19.68 6,948,320 135,646,918 19.522 19.50 19.49 19.50 19.39 19.68 6,948,320 19.522 -0.15%
2025-12-24 0 19.53 19.47 19.53 19.46 19.69 1,353,608 26,443,985 19.536 19.53 19.47 19.53 19.46 19.69 1,353,608 19.536 -0.81%
2025-12-23 0 19.69 19.69 19.70 19.59 19.85 3,870,635 76,070,177 19.653 19.69 19.69 19.70 19.59 19.85 3,870,635 19.653 0.31%
2025-12-22 0 19.63 19.63 19.64 19.51 20.00 3,596,008 70,749,082 19.674 19.63 19.63 19.64 19.51 20.00 3,596,008 19.674 -1.11%
2025-12-19 0 19.85 19.79 19.85 19.78 20.10 5,130,271 102,026,013 19.887 19.85 19.79 19.85 19.78 20.10 5,130,271 19.887 0.30%
2025-12-18 0 19.79 19.76 19.79 19.60 19.98 3,594,184 71,195,566 19.809 19.79 19.76 19.79 19.60 19.98 3,594,184 19.809 0.87%
2025-12-17 0 19.62 19.60 19.62 19.43 19.68 3,024,500 59,172,449 19.564 19.62 19.60 19.62 19.43 19.68 3,024,500 19.564 0.36%
2025-12-16 0 19.55 19.54 19.55 19.49 20.06 3,013,453 59,204,361 19.647 19.55 19.54 19.55 19.49 20.06 3,013,453 19.647 -2.05%
2025-12-15 0 19.96 19.94 19.96 19.71 20.44 5,125,148 102,099,586 19.921 19.96 19.94 19.96 19.71 20.44 5,125,148 19.921 -1.96%
2025-12-12 0 20.36 20.32 20.36 20.14 20.46 3,941,425 80,051,968 20.310 20.36 20.32 20.36 20.14 20.46 3,941,425 20.310 1.09%
2025-12-11 0 20.14 20.08 20.14 19.96 20.20 2,444,258 49,156,218 20.111 20.14 20.08 20.14 19.96 20.20 2,444,258 20.111 0.90%
2025-12-10 0 19.96 19.95 19.96 19.82 20.08 3,213,371 64,078,178 19.941 19.96 19.95 19.96 19.82 20.08 3,213,371 19.941 -0.40%
2025-12-09 0 20.04 20.02 20.04 19.96 20.48 3,545,728 71,099,508 20.052 20.04 20.02 20.04 19.96 20.48 3,545,728 20.052 -1.57%
2025-12-08 0 20.36 20.34 20.36 20.22 20.62 2,206,965 45,106,753 20.438 20.36 20.34 20.36 20.22 20.62 2,206,965 20.438 -0.97%
2025-12-05 0 20.56 20.52 20.56 20.28 20.56 5,106,064 104,652,790 20.496 20.56 20.52 20.56 20.28 20.56 5,106,064 20.496 0.49%
2025-12-04 0 20.46 20.42 20.46 20.38 20.58 2,999,812 61,335,608 20.447 20.46 20.42 20.46 20.38 20.58 2,999,812 20.446 0.39%
2025-12-03 0 20.38 20.38 20.40 20.28 20.56 2,601,126 53,085,786 20.409 20.38 20.38 20.40 20.28 20.56 2,601,126 20.409 -0.59%
2025-12-02 0 20.50 20.48 20.50 20.26 20.82 5,241,498 107,666,019 20.541 20.50 20.48 20.50 20.26 20.82 5,241,498 20.541 0.29%
2025-12-01 0 20.44 20.38 20.44 20.04 20.46 4,733,456 96,306,774 20.346 20.44 20.38 20.44 20.04 20.46 4,733,456 20.346 2.00%
2025-11-28 0 20.04 20.04 20.06 19.97 20.38 2,089,775 41,898,698 20.049 20.04 20.04 20.06 19.97 20.38 2,089,775 20.049 -0.99%
2025-11-27 0 20.24 20.22 20.24 20.24 20.50 2,641,600 53,734,440 20.342 20.24 20.22 20.24 20.24 20.50 2,641,600 20.342 -0.69%
2025-11-26 0 20.38 20.38 20.40 20.36 20.54 2,302,730 47,082,617 20.446 20.38 20.38 20.40 20.36 20.54 2,302,730 20.446 0.00%
2025-11-25 0 20.38 20.38 20.44 20.26 20.52 5,062,344 103,213,256 20.388 20.38 20.38 20.44 20.26 20.52 5,062,344 20.388 0.49%
2025-11-24 0 20.28 20.28 20.32 20.00 20.48 7,136,910 144,812,211 20.291 20.28 20.28 20.32 20.00 20.48 7,136,910 20.291 1.20%
2025-11-21 0 20.04 20.02 20.04 20.00 20.40 5,704,810 114,836,209 20.130 20.04 20.02 20.04 20.00 20.40 5,704,810 20.130 -2.72%
2025-11-20 0 20.60 20.56 20.60 20.32 20.68 3,498,323 71,809,924 20.527 20.60 20.56 20.60 20.32 20.68 3,498,323 20.527 0.98%
2025-11-19 0 20.40 20.40 20.42 20.32 20.58 3,799,058 77,596,147 20.425 20.40 20.40 20.42 20.32 20.58 3,799,058 20.425 -0.20%
2025-11-18 0 20.44 20.40 20.44 20.28 20.94 6,358,214 130,273,784 20.489 20.44 20.40 20.44 20.28 20.94 6,358,214 20.489 -3.13%
2025-11-17 0 21.10 21.04 21.10 20.88 21.46 7,493,049 157,634,731 21.038 21.10 21.04 21.10 20.88 21.46 7,493,049 21.037 -1.86%
2025-11-14 0 21.50 21.46 21.50 21.22 21.66 5,494,833 118,171,682 21.506 21.50 21.46 21.50 21.22 21.66 5,494,833 21.506 0.56%
2025-11-13 0 21.38 21.36 21.38 21.12 21.50 6,029,639 128,726,719 21.349 21.38 21.36 21.38 21.12 21.50 6,029,639 21.349 0.19%
2025-11-12 0 21.34 21.32 21.34 20.88 21.42 10,530,434 223,558,667 21.230 21.34 21.32 21.34 20.88 21.42 10,530,434 21.230 2.20%
2025-11-11 0 20.88 20.86 20.88 20.54 20.90 12,700,192 263,817,370 20.773 20.88 20.86 20.88 20.54 20.90 12,700,192 20.773 3.98%
2025-11-10 0 20.08 20.06 20.08 19.88 20.08 3,468,195 69,431,485 20.020 20.08 20.06 20.08 19.88 20.08 3,468,195 20.019 0.60%
2025-11-07 0 19.96 19.96 19.97 19.80 19.99 3,601,312 71,760,803 19.926 19.96 19.96 19.97 19.80 19.99 3,601,312 19.926 0.45%
2025-11-06 0 19.87 19.85 19.87 19.51 19.89 5,107,038 101,017,716 19.780 19.87 19.85 19.87 19.51 19.89 5,107,038 19.780 0.81%
2025-11-05 0 19.71 19.70 19.71 19.23 19.74 5,914,900 115,410,192 19.512 19.71 19.70 19.71 19.23 19.74 5,914,900 19.512 1.55%
2025-11-04 0 19.41 19.40 19.41 19.21 19.47 5,325,783 103,062,056 19.352 19.41 19.40 19.41 19.21 19.47 5,325,783 19.352 0.57%
2025-11-03 0 19.30 19.28 19.30 19.28 19.49 2,864,900 55,404,360 19.339 19.30 19.28 19.30 19.28 19.49 2,864,900 19.339 -0.36%
2025-10-31 0 19.37 19.37 19.38 19.30 19.50 3,635,442 70,447,300 19.378 19.37 19.37 19.38 19.30 19.50 3,635,442 19.378 -0.67%
2025-10-30 0 19.50 19.49 19.50 19.33 19.62 4,366,584 85,141,042 19.498 19.50 19.49 19.50 19.33 19.62 4,366,584 19.498 0.83%
2025-10-28 0 19.34 19.32 19.34 19.21 19.54 3,624,730 70,056,115 19.327 19.34 19.32 19.34 19.21 19.54 3,624,730 19.327 -0.51%
2025-10-27 0 19.44 19.44 19.45 19.29 19.68 2,849,476 55,462,129 19.464 19.44 19.44 19.45 19.29 19.68 2,849,476 19.464 -0.66%
2025-10-24 0 19.57 19.55 19.57 19.32 19.62 4,099,144 80,011,430 19.519 19.57 19.55 19.57 19.32 19.62 4,099,144 19.519 -0.05%
2025-10-23 0 19.58 19.56 19.58 19.31 19.59 4,926,357 96,025,979 19.492 19.58 19.56 19.58 19.31 19.59 4,926,357 19.492 0.31%
2025-10-22 0 19.52 19.52 19.53 18.69 19.64 11,172,662 216,733,928 19.399 19.52 19.52 19.53 18.69 19.64 11,172,662 19.399 4.27%
2025-10-21 0 18.72 18.72 18.73 18.60 18.84 3,890,269 72,936,314 18.748 18.72 18.72 18.73 18.60 18.84 3,890,269 18.748 0.05%
2025-10-20 0 18.71 18.67 18.71 18.42 18.80 4,859,150 90,331,399 18.590 18.71 18.67 18.71 18.42 18.80 4,859,150 18.590 1.57%
2025-10-17 0 18.42 18.41 18.42 18.35 18.71 3,502,106 64,550,049 18.432 18.42 18.41 18.42 18.35 18.71 3,502,106 18.432 -1.18%
2025-10-16 0 18.64 18.63 18.64 18.45 18.69 3,118,266 58,044,911 18.615 18.64 18.63 18.64 18.45 18.69 3,118,266 18.614 0.65%
2025-10-15 0 18.52 18.52 18.54 18.34 18.58 5,463,338 101,004,545 18.488 18.52 18.52 18.54 18.34 18.58 5,463,338 18.488 0.82%
2025-10-14 0 18.37 18.37 18.38 18.31 18.57 4,796,867 88,264,361 18.400 18.37 18.37 18.38 18.31 18.57 4,796,867 18.400 -0.54%
2025-10-13 0 18.47 18.46 18.47 18.20 18.74 9,489,719 174,314,667 18.369 18.47 18.46 18.47 18.20 18.74 9,489,719 18.369 -2.17%
2025-10-10 0 18.88 18.88 18.89 18.63 18.90 6,235,352 117,071,151 18.775 18.88 18.88 18.89 18.63 18.90 6,235,352 18.775 0.96%
2025-10-09 0 18.70 18.69 18.70 18.46 18.77 6,892,514 128,619,125 18.661 18.70 18.69 18.70 18.46 18.77 6,892,514 18.661 1.69%
2025-10-08 0 18.39 18.39 18.40 18.24 18.50 3,897,812 71,555,865 18.358 18.39 18.39 18.40 18.24 18.50 3,897,812 18.358 -0.59%
2025-10-06 0 18.50 18.47 18.50 18.40 18.71 1,774,400 32,796,091 18.483 18.50 18.47 18.50 18.40 18.71 1,774,400 18.483 -0.96%
2025-10-03 0 18.68 18.68 18.69 18.61 18.82 1,811,621 33,857,380 18.689 18.68 18.68 18.69 18.61 18.82 1,811,621 18.689 -0.16%
2025-10-02 0 18.71 18.68 18.71 18.44 18.73 3,670,526 68,364,477 18.625 18.71 18.68 18.71 18.44 18.73 3,670,526 18.625 2.02%
2025-09-30 0 18.34 18.34 18.35 18.28 18.46 5,473,305 100,331,580 18.331 18.34 18.34 18.35 18.28 18.46 5,473,305 18.331 -0.05%
2025-09-29 0 18.35 18.32 18.35 18.13 18.36 5,204,876 95,204,172 18.291 18.35 18.32 18.35 18.13 18.36 5,204,876 18.291 0.94%
2025-09-26 0 18.18 18.17 18.18 18.11 18.36 5,717,227 104,059,337 18.201 18.18 18.17 18.18 18.11 18.36 5,717,227 18.201 -1.03%
2025-09-25 0 18.37 18.36 18.37 18.27 18.51 4,109,886 75,487,901 18.367 18.37 18.36 18.37 18.27 18.51 4,109,886 18.367 -0.43%
2025-09-24 0 18.45 18.45 18.47 18.32 18.66 4,463,220 82,515,153 18.488 18.45 18.45 18.47 18.32 18.66 4,463,220 18.488 0.33%
2025-09-23 0 18.39 18.39 18.40 18.08 18.51 9,383,164 171,563,576 18.284 18.39 18.39 18.40 18.08 18.51 9,383,164 18.284 0.05%
2025-09-22 0 18.38 18.37 18.38 18.31 18.44 6,001,428 110,266,393 18.373 18.38 18.37 18.38 18.31 18.44 6,001,428 18.373 -0.05%
2025-09-19 0 18.39 18.38 18.39 18.38 18.76 9,881,777 182,219,722 18.440 18.39 18.38 18.39 18.38 18.76 9,881,777 18.440 -0.92%
2025-09-18 0 18.56 18.56 18.57 18.46 18.98 7,934,200 147,786,256 18.627 18.56 18.56 18.57 18.46 18.98 7,934,200 18.626 -1.49%
2025-09-17 0 18.84 18.83 18.84 18.78 18.98 3,545,600 66,793,411 18.838 18.84 18.83 18.84 18.78 18.98 3,545,600 18.838 0.27%
2025-09-16 0 18.79 18.78 18.79 18.72 19.14 8,104,400 152,917,881 18.869 18.79 18.78 18.79 18.72 19.14 8,104,400 18.869 -0.84%
2025-09-15 0 18.95 18.93 18.95 18.76 19.28 5,428,159 102,581,273 18.898 18.95 18.93 18.95 18.76 19.28 5,428,159 18.898 -1.04%
2025-09-12 0 19.15 19.13 19.15 19.04 19.27 4,963,405 95,084,789 19.157 19.15 19.13 19.15 19.04 19.27 4,963,405 19.157 0.74%
2025-09-11 0 19.01 18.99 19.01 18.45 19.08 7,060,184 133,229,923 18.871 19.01 18.99 19.01 18.45 19.08 7,060,184 18.871 1.28%
2025-09-10 0 18.77 18.76 18.77 18.54 18.77 3,990,976 74,429,183 18.649 18.77 18.76 18.77 18.54 18.77 3,990,976 18.649 1.13%
2025-09-09 0 18.56 18.55 18.56 18.53 18.78 4,325,269 80,453,202 18.601 18.56 18.55 18.56 18.53 18.78 4,325,269 18.601 -0.64%
2025-09-08 0 18.68 18.67 18.68 18.51 18.77 2,852,489 53,239,841 18.664 18.68 18.67 18.68 18.51 18.77 2,852,489 18.664 0.65%
2025-09-05 0 18.56 18.56 18.62 18.38 18.67 5,658,694 104,742,589 18.510 18.56 18.56 18.62 18.38 18.67 5,658,694 18.510 0.81%
2025-09-04 0 18.41 18.41 18.42 18.34 18.66 6,456,062 118,890,380 18.415 18.41 18.41 18.42 18.34 18.66 6,456,062 18.415 -0.27%
2025-09-03 0 18.46 18.46 18.47 18.33 18.69 7,344,127 135,358,567 18.431 18.46 18.46 18.47 18.33 18.69 7,344,127 18.431 -0.22%
2025-09-02 0 18.50 18.49 18.50 18.37 18.75 3,834,849 70,925,192 18.495 18.50 18.49 18.50 18.37 18.75 3,834,849 18.495 -1.33%
2025-09-01 0 18.75 18.73 18.75 18.65 18.99 7,851,212 147,242,477 18.754 18.75 18.73 18.75 18.65 18.99 7,851,212 18.754 0.43%
2025-08-29 0 18.67 18.67 18.69 18.61 18.94 6,434,019 120,513,356 18.731 18.67 18.67 18.69 18.61 18.94 6,434,019 18.731 0.38%
2025-08-28 0 18.60 18.59 18.60 18.42 18.90 9,175,451 171,155,435 18.654 18.60 18.59 18.60 18.42 18.90 9,175,451 18.654 -1.59%
2025-08-27 0 18.90 18.90 18.91 18.85 19.66 7,032,665 134,015,518 19.056 18.90 18.90 18.91 18.85 19.66 7,032,665 19.056 -2.68%
2025-08-26 0 19.42 19.42 19.43 19.40 19.89 5,595,371 109,067,903 19.493 19.42 19.42 19.43 19.40 19.89 5,595,371 19.493 -2.46%
2025-08-25 0 19.91 19.90 19.91 19.17 19.93 8,418,631 165,383,521 19.645 19.91 19.90 19.91 19.17 19.93 8,418,631 19.645 1.95%
2025-08-22 0 19.53 19.52 19.53 19.39 19.94 5,134,059 100,253,994 19.527 19.53 19.52 19.53 19.39 19.94 5,134,059 19.527 -0.76%
2025-08-21 0 19.68 19.66 19.68 19.60 19.97 3,718,725 73,467,920 19.756 19.68 19.66 19.68 19.60 19.97 3,718,725 19.756 -0.15%
2025-08-20 0 19.71 19.70 19.71 19.46 19.72 2,923,202 57,315,804 19.607 19.71 19.70 19.71 19.46 19.72 2,923,202 19.607 0.15%
2025-08-19 0 19.68 19.68 19.69 19.36 19.84 6,041,358 118,769,765 19.659 19.68 19.68 19.69 19.36 19.84 6,041,358 19.659 1.65%
2025-08-18 0 19.36 19.35 19.36 19.31 19.69 8,466,838 164,423,574 19.420 19.36 19.35 19.36 19.31 19.69 8,466,838 19.420 -1.07%
2025-08-15 0 19.57 19.54 19.57 19.17 19.59 6,359,192 123,365,277 19.400 19.57 19.54 19.57 19.17 19.59 6,359,192 19.400 0.98%
2025-08-14 0 19.38 19.38 19.39 19.23 19.56 4,935,611 95,683,425 19.386 19.38 19.38 19.39 19.23 19.56 4,935,611 19.386 0.26%
2025-08-13 0 19.33 19.30 19.33 19.08 19.38 5,475,031 105,428,683 19.256 19.33 19.30 19.33 19.08 19.38 5,475,031 19.256 1.47%
2025-08-12 0 19.05 19.03 19.05 18.89 19.07 2,122,865 40,329,653 18.998 19.05 19.03 19.05 18.89 19.07 2,122,865 18.998 0.58%
2025-08-11 0 18.94 18.94 18.95 18.79 19.00 2,319,961 43,854,267 18.903 18.94 18.94 18.95 18.79 19.00 2,319,961 18.903 0.32%
2025-08-08 0 18.88 18.86 18.88 18.63 19.10 3,540,012 66,905,218 18.900 18.88 18.86 18.88 18.63 19.10 3,540,012 18.900 0.59%
2025-08-07 0 18.77 18.77 18.78 18.71 18.94 3,526,341 66,183,851 18.768 18.77 18.77 18.78 18.71 18.94 3,526,341 18.768 -0.37%
2025-08-06 0 18.84 18.83 18.84 18.76 19.04 3,140,300 59,188,392 18.848 18.84 18.83 18.84 18.76 19.04 3,140,300 18.848 -0.26%
2025-08-05 0 18.89 18.87 18.89 18.68 18.89 3,853,400 72,512,760 18.818 18.89 18.87 18.89 18.68 18.89 3,853,400 18.818 1.02%
2025-08-04 0 18.70 18.69 18.70 18.60 18.90 2,953,996 55,224,188 18.695 18.70 18.69 18.70 18.60 18.90 2,953,996 18.695 -0.74%
2025-08-01 0 18.84 18.84 18.86 18.82 19.24 4,628,745 87,726,325 18.953 18.84 18.84 18.86 18.82 19.24 4,628,745 18.953 -0.11%
2025-07-31 0 18.86 18.84 18.86 18.78 19.48 12,928,586 245,139,088 18.961 18.86 18.84 18.86 18.78 19.48 12,928,586 18.961 -3.87%
2025-07-30 0 19.62 19.62 19.64 19.24 19.84 6,146,401 120,525,898 19.609 19.62 19.62 19.64 19.24 19.84 6,146,401 19.609 1.03%
2025-07-29 0 19.42 19.40 19.42 19.20 19.70 4,484,756 86,892,462 19.375 19.42 19.40 19.42 19.20 19.70 4,484,756 19.375 -1.32%
2025-07-28 0 19.68 19.66 19.68 19.30 19.68 6,581,945 128,771,514 19.564 19.68 19.66 19.68 19.30 19.68 6,581,945 19.564 1.86%
2025-07-25 0 19.32 19.30 19.32 19.22 19.64 5,793,280 112,385,699 19.399 19.32 19.30 19.32 19.22 19.64 5,793,280 19.399 -0.21%
2025-07-24 0 19.36 19.34 19.36 19.02 19.38 7,385,525 141,904,840 19.214 19.36 19.34 19.36 19.02 19.38 7,385,525 19.214 1.36%
2025-07-23 0 19.10 19.08 19.10 19.00 19.34 8,471,759 162,296,737 19.157 19.10 19.08 19.10 19.00 19.34 8,471,759 19.157 0.10%
2025-07-22 0 19.08 19.06 19.08 18.74 19.08 7,742,796 146,577,421 18.931 19.08 19.06 19.08 18.74 19.08 7,742,796 18.931 1.60%
2025-07-21 0 18.78 18.76 18.78 18.60 18.84 8,398,663 157,072,008 18.702 18.78 18.76 18.78 18.60 18.84 8,398,663 18.702 -0.11%
2025-07-18 0 18.80 18.80 18.82 18.74 19.10 5,838,561 110,145,424 18.865 18.80 18.80 18.82 18.74 19.10 5,838,561 18.865 0.11%
2025-07-17 0 18.78 18.76 18.78 18.42 18.78 8,150,615 151,650,189 18.606 18.78 18.76 18.78 18.42 18.78 8,150,615 18.606 1.40%
2025-07-16 0 18.52 18.52 18.54 18.52 18.90 5,319,594 99,143,416 18.637 18.52 18.52 18.54 18.52 18.90 5,319,594 18.637 -1.07%
2025-07-15 0 18.72 18.70 18.72 18.64 19.22 6,950,953 130,664,090 18.798 18.72 18.70 18.72 18.64 19.22 6,950,953 18.798 -2.19%
2025-07-14 0 19.14 19.12 19.14 18.78 19.16 3,470,379 66,138,478 19.058 19.14 19.12 19.14 18.78 19.16 3,470,379 19.058 1.59%
2025-07-11 0 18.84 18.84 18.86 18.72 19.16 5,591,947 106,034,031 18.962 18.84 18.84 18.86 18.72 19.16 5,591,947 18.962 0.64%
2025-07-10 0 18.72 18.70 18.72 18.40 18.76 4,019,985 74,965,056 18.648 18.72 18.70 18.72 18.40 18.76 4,019,985 18.648 1.63%
2025-07-09 0 18.42 18.42 18.44 18.32 18.52 3,290,057 60,618,267 18.425 18.42 18.42 18.44 18.32 18.52 3,290,057 18.425 -0.11%
2025-07-08 0 18.44 18.44 18.46 18.36 18.54 6,851,133 126,181,211 18.418 18.44 18.44 18.46 18.36 18.54 6,851,133 18.418 -0.43%
2025-07-07 0 18.52 18.50 18.52 18.38 18.58 3,298,900 60,936,642 18.472 18.52 18.50 18.52 18.38 18.58 3,298,900 18.472 0.00%
2025-07-04 0 18.52 18.50 18.52 18.40 18.60 4,087,373 75,617,186 18.500 18.52 18.50 18.52 18.40 18.60 4,087,373 18.500 -0.22%
2025-07-03 0 18.56 18.54 18.56 18.40 18.64 4,338,045 80,231,237 18.495 18.56 18.54 18.56 18.40 18.64 4,338,045 18.495 0.32%
2025-07-02 0 18.50 18.48 18.50 18.38 18.58 5,649,794 104,486,388 18.494 18.50 18.48 18.50 18.38 18.58 5,649,794 18.494 0.65%
2025-06-30 0 18.38 18.38 18.40 18.36 18.72 6,939,544 127,722,122 18.405 18.38 18.38 18.40 18.36 18.72 6,939,544 18.405 -1.39%
2025-06-27 0 18.64 18.60 18.64 18.54 18.70 3,539,371 65,951,341 18.634 18.64 18.60 18.64 18.54 18.70 3,539,371 18.634 0.00%
2025-06-26 0 18.64 18.62 18.64 18.52 18.72 3,837,967 71,504,891 18.631 18.64 18.62 18.64 18.52 18.72 3,837,967 18.631 0.00%
2025-06-25 0 18.64 18.62 18.64 18.42 18.84 6,576,545 122,350,924 18.604 18.64 18.62 18.64 18.42 18.84 6,576,545 18.604 -0.85%
2025-06-24 0 18.80 18.78 18.80 18.48 18.80 5,457,350 102,257,342 18.738 18.80 18.78 18.80 18.48 18.80 5,457,350 18.738 1.73%
2025-06-23 0 18.48 18.46 18.48 18.28 18.50 4,541,868 83,669,398 18.422 18.48 18.46 18.48 18.28 18.50 4,541,868 18.422 0.22%
2025-06-20 0 18.44 18.38 18.44 18.18 18.52 8,205,873 151,011,607 18.403 18.44 18.38 18.44 18.18 18.52 8,205,873 18.403 0.88%
2025-06-19 0 18.28 18.28 18.30 18.14 18.42 9,054,850 165,416,734 18.268 18.28 18.28 18.30 18.14 18.42 9,054,850 18.268 -0.44%
2025-06-18 0 18.36 18.36 18.38 18.30 18.48 9,566,581 175,808,317 18.377 18.36 18.36 18.38 18.30 18.48 9,566,581 18.377 -0.22%
2025-06-17 0 18.40 18.40 18.42 18.26 18.52 7,977,451 146,751,921 18.396 18.40 18.40 18.42 18.26 18.52 7,977,451 18.396 -0.22%
2025-06-16 0 18.44 18.42 18.44 18.36 18.64 6,749,255 124,641,233 18.467 18.44 18.42 18.44 18.36 18.64 6,749,255 18.467 -0.11%
2025-06-13 0 19.20 19.18 19.20 18.96 19.22 6,854,094 130,865,211 19.093 18.46 18.44 18.46 18.23 18.48 7,128,466 18.358 0.21%
2025-06-12 0 19.16 19.14 19.16 19.06 19.38 5,762,390 110,542,515 19.183 18.42 18.40 18.42 18.33 18.63 5,993,060 18.445 0.21%
2025-06-11 0 19.12 19.10 19.12 19.02 19.30 7,010,587 134,325,488 19.160 18.38 18.36 18.38 18.29 18.56 7,291,223 18.423 0.42%
2025-06-10 0 19.04 19.02 19.04 18.88 19.28 8,258,351 157,605,750 19.084 18.31 18.29 18.31 18.15 18.54 8,588,936 18.350 0.21%
2025-06-09 0 19.00 18.98 19.00 18.82 19.00 5,624,756 106,430,694 18.922 18.27 18.25 18.27 18.10 18.27 5,849,917 18.194 1.71%
2025-06-06 0 18.68 18.68 18.70 18.56 18.80 10,869,542 202,843,162 18.662 17.96 17.96 17.98 17.85 18.08 11,304,653 17.943 -0.11%
2025-06-05 0 18.70 18.68 18.70 18.64 19.00 6,548,615 122,820,913 18.755 17.98 17.96 17.98 17.92 18.27 6,810,758 18.033 -0.85%
2025-06-04 0 18.86 18.84 18.86 18.80 19.16 6,866,497 129,546,696 18.867 18.13 18.11 18.13 18.08 18.42 7,141,365 18.140 -1.05%
2025-06-03 0 19.06 19.04 19.06 18.68 19.06 6,735,633 127,562,756 18.939 18.33 18.31 18.33 17.96 18.33 7,005,263 18.210 2.47%
2025-06-02 0 18.60 18.56 18.60 18.40 19.00 5,020,040 93,784,157 18.682 17.88 17.85 17.88 17.69 18.27 5,220,994 17.963 -2.11%
2025-05-30 0 19.00 18.98 19.00 18.80 19.14 16,513,905 313,484,495 18.983 18.27 18.25 18.27 18.08 18.40 17,174,962 18.252 -0.11%
2025-05-29 0 19.02 19.00 19.02 18.58 19.10 5,043,666 95,512,161 18.937 18.29 18.27 18.29 17.86 18.36 5,245,566 18.208 1.49%
2025-05-28 0 18.74 18.72 18.74 18.40 18.76 4,000,596 74,703,602 18.673 18.02 18.00 18.02 17.69 18.04 4,160,741 17.954 1.08%
2025-05-27 0 18.54 18.52 18.54 18.38 18.62 4,883,185 90,179,895 18.467 17.83 17.81 17.83 17.67 17.90 5,078,661 17.757 0.22%
2025-05-26 0 18.50 18.48 18.50 18.40 18.70 4,579,702 84,877,332 18.533 17.79 17.77 17.79 17.69 17.98 4,763,029 17.820 0.00%
2025-05-23 0 18.50 18.50 18.52 18.40 18.62 4,306,798 79,640,282 18.492 17.79 17.79 17.81 17.69 17.90 4,479,201 17.780 0.65%
2025-05-22 0 18.38 18.36 18.38 18.30 18.46 12,458,070 229,029,011 18.384 17.67 17.65 17.67 17.60 17.75 12,956,771 17.676 -0.33%
2025-05-21 0 18.44 18.42 18.44 18.36 18.68 6,336,695 116,812,238 18.434 17.73 17.71 17.73 17.65 17.96 6,590,355 17.725 -0.54%
2025-05-20 0 18.54 18.52 18.54 18.50 18.94 5,275,445 98,374,293 18.648 17.83 17.81 17.83 17.79 18.21 5,486,623 17.930 -0.86%
2025-05-19 0 18.70 18.68 18.70 18.36 18.74 4,245,813 78,868,115 18.576 17.98 17.96 17.98 17.65 18.02 4,415,774 17.861 1.30%
2025-05-16 0 18.46 18.46 18.48 18.22 18.52 5,385,617 99,188,182 18.417 17.75 17.75 17.77 17.52 17.81 5,601,205 17.708 0.22%
2025-05-15 0 18.42 18.42 18.44 18.16 18.48 8,548,976 157,218,542 18.390 17.71 17.71 17.73 17.46 17.77 8,891,194 17.682 -0.22%
2025-05-14 0 18.46 18.46 18.48 18.24 18.48 12,365,618 227,576,282 18.404 17.75 17.75 17.77 17.54 17.77 12,860,618 17.696 0.22%
2025-05-13 0 18.42 18.40 18.42 18.32 18.62 8,320,765 153,116,279 18.402 17.71 17.69 17.71 17.61 17.90 8,653,848 17.693 -1.07%
2025-05-12 0 18.62 18.60 18.62 18.18 18.76 5,088,740 94,379,673 18.547 17.90 17.88 17.90 17.48 18.04 5,292,444 17.833 1.20%
2025-05-09 0 18.40 18.40 18.42 18.22 18.48 3,942,366 72,519,459 18.395 17.69 17.69 17.71 17.52 17.77 4,100,180 17.687 0.55%
2025-05-08 0 18.30 18.30 18.32 18.22 18.46 3,467,494 63,521,170 18.319 17.60 17.60 17.61 17.52 17.75 3,606,299 17.614 0.00%
2025-05-07 0 18.30 18.28 18.30 18.14 18.48 8,415,040 154,007,344 18.301 17.60 17.58 17.60 17.44 17.77 8,751,897 17.597 0.77%
2025-05-06 0 18.16 18.14 18.16 17.90 18.20 5,333,373 96,654,547 18.123 17.46 17.44 17.46 17.21 17.50 5,546,870 17.425 1.11%
2025-05-02 0 17.96 17.94 17.96 17.86 18.48 6,697,802 121,256,686 18.104 17.27 17.25 17.27 17.17 17.77 6,965,917 17.407 -2.07%
2025-04-30 0 18.34 18.34 18.36 18.06 18.50 12,561,747 229,696,788 18.285 17.63 17.63 17.65 17.36 17.79 13,064,598 17.582 -0.54%
2025-04-29 0 18.44 18.44 18.46 18.10 18.50 6,275,499 115,397,380 18.389 17.73 17.73 17.75 17.40 17.79 6,526,709 17.681 0.88%
2025-04-28 0 18.28 18.26 18.28 17.42 18.36 11,251,581 203,288,987 18.068 17.58 17.56 17.58 16.75 17.65 11,701,986 17.372 4.94%
2025-04-25 0 17.42 17.42 17.44 17.40 17.72 10,348,740 181,479,490 17.536 16.75 16.75 16.77 16.73 17.04 10,763,004 16.861 -0.46%
2025-04-24 0 17.50 17.48 17.50 17.28 17.78 9,627,936 167,750,918 17.423 16.83 16.81 16.83 16.61 17.10 10,013,345 16.753 -2.02%
2025-04-23 0 17.86 17.84 17.86 17.74 18.16 7,764,051 138,419,347 17.828 17.17 17.15 17.17 17.06 17.46 8,074,849 17.142 -0.67%
2025-04-22 0 17.98 17.96 17.98 17.50 18.02 4,595,919 82,050,344 17.853 17.29 17.27 17.29 16.83 17.33 4,779,895 17.166 1.24%
2025-04-17 0 17.76 17.74 17.76 17.54 17.78 4,499,216 79,516,092 17.673 17.08 17.06 17.08 16.86 17.10 4,679,321 16.993 0.91%
2025-04-16 0 17.60 17.60 17.62 17.56 18.00 3,936,801 69,506,604 17.656 16.92 16.92 16.94 16.88 17.31 4,094,392 16.976 -2.00%
2025-04-15 0 17.96 17.94 17.96 17.68 18.00 5,719,102 102,240,495 17.877 17.27 17.25 17.27 17.00 17.31 5,948,040 17.189 0.00%
2025-04-14 0 17.96 17.94 17.96 17.88 18.12 5,607,577 100,917,412 17.997 17.27 17.25 17.27 17.19 17.42 5,832,050 17.304 0.79%
2025-04-11 0 17.82 17.80 17.82 17.70 17.94 6,195,157 110,339,938 17.811 17.13 17.11 17.13 17.02 17.25 6,443,151 17.125 -0.11%
2025-04-10 0 17.84 17.84 17.90 17.48 18.08 6,347,605 113,596,178 17.896 17.15 17.15 17.21 16.81 17.38 6,601,702 17.207 1.48%
2025-04-09 0 17.58 17.56 17.58 17.08 17.70 9,662,639 167,656,233 17.351 16.90 16.88 16.90 16.42 17.02 10,049,438 16.683 -0.68%
2025-04-08 0 17.70 17.68 17.70 16.80 17.94 17,270,945 304,616,182 17.638 17.02 17.00 17.02 16.15 17.25 17,962,307 16.959 3.39%
2025-04-07 0 17.12 17.10 17.12 16.74 17.94 29,017,141 496,799,899 17.121 16.46 16.44 16.46 16.10 17.25 30,178,707 16.462 -7.66%
2025-04-03 0 18.54 18.52 18.54 18.18 18.66 6,221,900 114,882,492 18.464 17.83 17.81 17.83 17.48 17.94 6,470,965 17.754 0.76%
2025-04-02 0 18.40 18.38 18.40 18.08 18.42 5,591,750 102,248,719 18.286 17.69 17.67 17.69 17.38 17.71 5,815,590 17.582 0.55%
2025-04-01 0 18.30 18.28 18.30 17.94 18.38 5,380,755 98,442,749 18.295 17.60 17.58 17.60 17.25 17.67 5,596,148 17.591 1.44%
2025-03-31 0 18.04 18.04 18.06 17.88 18.44 9,430,920 170,415,230 18.070 17.35 17.35 17.36 17.19 17.73 9,808,443 17.374 -1.85%
2025-03-28 0 18.38 18.36 18.38 18.30 18.76 6,812,781 125,654,529 18.444 17.67 17.65 17.67 17.60 18.04 7,085,499 17.734 -0.22%
2025-03-27 0 18.42 18.40 18.42 18.20 18.56 7,068,835 130,313,045 18.435 17.71 17.69 17.71 17.50 17.85 7,351,803 17.725 0.11%
2025-03-26 0 18.40 18.38 18.40 18.20 18.56 5,809,507 106,887,784 18.399 17.69 17.67 17.69 17.50 17.85 6,042,064 17.691 0.22%
2025-03-25 0 18.36 18.36 18.38 18.08 18.78 13,169,144 240,802,493 18.285 17.65 17.65 17.67 17.38 18.06 13,696,309 17.582 -2.24%
2025-03-24 0 18.78 18.76 18.78 18.58 19.42 9,990,201 187,822,475 18.801 18.06 18.04 18.06 17.86 18.67 10,390,112 18.077 -3.10%
2025-03-21 0 19.38 19.36 19.38 19.12 19.64 9,275,030 179,432,982 19.346 18.63 18.61 18.63 18.38 18.88 9,646,313 18.601 -1.32%
2025-03-20 0 19.64 19.62 19.64 19.62 20.20 8,912,847 176,734,906 19.829 18.88 18.86 18.88 18.86 19.42 9,269,631 19.066 -1.31%
2025-03-19 0 19.90 19.88 19.90 19.68 19.90 11,969,879 237,401,018 19.833 19.13 19.11 19.13 18.92 19.13 12,449,037 19.070 0.40%
2025-03-18 0 19.82 19.82 19.84 19.66 20.05 10,624,168 210,899,060 19.851 19.06 19.06 19.08 18.90 19.28 11,049,457 19.087 0.81%
2025-03-17 0 19.66 19.64 19.66 19.48 19.88 7,820,382 153,791,626 19.666 18.90 18.88 18.90 18.73 19.11 8,133,435 18.909 0.82%
2025-03-14 0 19.50 19.50 19.52 19.30 19.62 6,855,654 133,787,924 19.515 18.75 18.75 18.77 18.56 18.86 7,130,088 18.764 0.52%
2025-03-13 0 19.40 19.38 19.40 19.20 19.48 4,385,933 84,870,645 19.351 18.65 18.63 18.65 18.46 18.73 4,561,503 18.606 0.73%
2025-03-12 0 19.26 19.26 19.28 19.14 19.82 9,618,629 185,359,523 19.271 18.52 18.52 18.54 18.40 19.06 10,003,666 18.529 -1.93%
2025-03-11 0 19.64 19.62 19.64 19.18 19.66 6,053,035 118,100,121 19.511 18.88 18.86 18.88 18.44 18.90 6,295,340 18.760 1.24%
2025-03-10 0 19.40 19.34 19.40 19.22 19.72 6,207,584 120,380,677 19.393 18.65 18.60 18.65 18.48 18.96 6,456,076 18.646 -0.92%
2025-03-07 0 19.58 19.56 19.58 19.46 20.20 9,665,664 190,244,772 19.683 18.83 18.81 18.83 18.71 19.42 10,052,584 18.925 -2.10%
2025-03-06 0 20.00 20.00 20.05 19.82 20.10 3,959,394 79,013,836 19.956 19.23 19.23 19.28 19.06 19.33 4,117,890 19.188 1.63%
2025-03-05 0 19.68 19.68 19.70 19.42 19.76 3,309,161 64,968,224 19.633 18.92 18.92 18.94 18.67 19.00 3,441,628 18.877 1.34%
2025-03-04 0 19.42 19.42 19.46 19.38 19.66 3,871,255 75,376,690 19.471 18.67 18.67 18.71 18.63 18.90 4,026,223 18.721 -0.82%
2025-03-03 0 19.58 19.58 19.60 19.48 19.92 5,543,189 108,837,825 19.635 18.83 18.83 18.85 18.73 19.15 5,765,085 18.879 0.00%
2025-02-28 0 19.58 19.56 19.58 19.56 20.55 11,853,498 233,564,087 19.704 18.83 18.81 18.83 18.81 19.76 12,327,997 18.946 -4.72%
2025-02-27 0 20.55 20.50 20.55 19.76 20.65 7,938,637 161,848,504 20.387 19.76 19.71 19.76 19.00 19.86 8,256,423 19.603 3.16%
2025-02-26 0 19.92 19.88 19.92 19.70 20.05 4,868,745 96,850,841 19.892 19.15 19.11 19.15 18.94 19.28 5,063,642 19.127 0.30%
2025-02-25 0 19.86 19.84 19.86 19.68 20.05 4,907,780 97,403,438 19.847 19.10 19.08 19.10 18.92 19.28 5,104,240 19.083 -0.30%
2025-02-24 0 19.92 19.88 19.92 19.54 20.10 5,810,009 115,580,566 19.893 19.15 19.11 19.15 18.79 19.33 6,042,586 19.128 0.61%
2025-02-21 0 19.80 19.78 19.80 19.56 20.20 5,305,397 104,965,081 19.785 19.04 19.02 19.04 18.81 19.42 5,517,774 19.023 -1.25%
2025-02-20 0 20.05 20.00 20.05 19.64 20.15 4,594,820 91,871,240 19.995 19.28 19.23 19.28 18.88 19.37 4,778,752 19.225 1.47%
2025-02-19 0 19.76 19.76 19.78 19.66 20.00 5,161,344 102,108,388 19.783 19.00 19.00 19.02 18.90 19.23 5,367,954 19.022 -1.20%
2025-02-18 0 20.00 19.98 20.00 19.64 20.05 3,687,551 73,240,908 19.862 19.23 19.21 19.23 18.88 19.28 3,835,165 19.097 0.30%
2025-02-17 0 19.94 19.92 19.94 19.62 20.30 7,927,458 158,268,449 19.965 19.17 19.15 19.17 18.86 19.52 8,244,797 19.196 0.10%
2025-02-14 0 19.92 19.88 19.92 19.62 19.92 5,468,081 108,100,204 19.769 19.15 19.11 19.15 18.86 19.15 5,686,970 19.008 2.26%
2025-02-13 0 19.48 19.46 19.48 19.30 19.86 7,351,061 144,290,527 19.629 18.73 18.71 18.73 18.56 19.10 7,645,326 18.873 -1.42%
2025-02-12 0 19.76 19.76 19.78 19.66 20.05 5,593,416 110,740,796 19.798 19.00 19.00 19.02 18.90 19.28 5,817,322 19.036 0.41%
2025-02-11 0 19.68 19.68 19.70 19.66 20.10 6,430,728 127,576,558 19.839 18.92 18.92 18.94 18.90 19.33 6,688,152 19.075 -1.40%
2025-02-10 0 19.96 19.96 19.98 19.88 20.40 5,682,907 114,042,118 20.068 19.19 19.19 19.21 19.11 19.61 5,910,396 19.295 0.20%
2025-02-07 0 19.92 19.92 19.94 19.82 20.50 8,116,052 162,891,795 20.070 19.15 19.15 19.17 19.06 19.71 8,440,940 19.298 -3.30%
2025-02-06 0 20.60 20.55 20.60 20.05 20.70 6,005,267 122,124,494 20.336 19.81 19.76 19.81 19.28 19.90 6,245,660 19.553 2.49%
2025-02-05 0 20.10 20.05 20.10 19.90 20.20 6,548,907 131,109,276 20.020 19.33 19.28 19.33 19.13 19.42 6,811,062 19.249 0.60%
2025-02-04 0 19.98 19.98 20.00 19.62 20.30 8,144,183 162,344,580 19.934 19.21 19.21 19.23 18.86 19.52 8,470,197 19.167 -0.60%
2025-02-03 0 20.10 20.10 20.15 19.90 20.55 4,476,315 90,056,077 20.118 19.33 19.33 19.37 19.13 19.76 4,655,503 19.344 -2.19%
2025-01-28 0 20.55 20.50 20.55 20.35 20.70 1,325,262 27,212,551 20.534 19.76 19.71 19.76 19.57 19.90 1,378,313 19.743 0.24%
2025-01-27 0 20.50 20.45 20.50 20.15 20.70 3,917,383 80,300,275 20.498 19.71 19.66 19.71 19.37 19.90 4,074,197 19.709 1.99%
2025-01-24 0 20.10 20.05 20.10 19.76 20.60 3,569,620 72,199,902 20.226 19.33 19.28 19.33 19.00 19.81 3,712,513 19.448 0.00%
2025-01-23 0 20.10 20.05 20.10 20.00 20.45 4,957,312 100,111,350 20.195 19.33 19.28 19.33 19.23 19.66 5,155,755 19.417 -0.99%
2025-01-22 0 20.30 20.30 20.35 20.00 20.40 2,480,217 50,269,082 20.268 19.52 19.52 19.57 19.23 19.61 2,579,501 19.488 0.25%
2025-01-21 0 20.25 20.20 20.25 19.98 20.40 2,588,595 52,378,258 20.234 19.47 19.42 19.47 19.21 19.61 2,692,217 19.455 1.55%
2025-01-20 0 19.94 19.94 19.96 19.94 20.60 6,333,538 127,486,641 20.129 19.17 19.17 19.19 19.17 19.81 6,587,072 19.354 -2.25%
2025-01-17 0 20.40 20.35 20.45 20.20 20.65 3,834,577 78,263,600 20.410 19.61 19.57 19.66 19.42 19.86 3,988,076 19.624 -0.24%
2025-01-16 0 20.45 20.40 20.45 20.15 20.65 4,300,900 87,915,189 20.441 19.66 19.61 19.66 19.37 19.86 4,473,066 19.654 1.49%
2025-01-15 0 20.15 20.15 20.20 20.00 20.30 3,262,831 65,770,508 20.158 19.37 19.37 19.42 19.23 19.52 3,393,443 19.382 0.00%
2025-01-14 0 20.15 20.10 20.15 19.74 20.20 3,255,049 65,279,910 20.055 19.37 19.33 19.37 18.98 19.42 3,385,350 19.283 1.36%
2025-01-13 0 19.88 19.88 19.90 19.44 19.94 4,083,068 80,612,361 19.743 19.11 19.11 19.13 18.69 19.17 4,246,515 18.983 -0.50%
2025-01-10 0 19.98 19.98 20.05 19.88 20.50 4,240,972 85,015,870 20.046 19.21 19.21 19.28 19.11 19.71 4,410,740 19.275 -0.84%
2025-01-09 0 20.15 20.15 20.20 20.05 20.40 3,485,200 70,392,220 20.198 19.37 19.37 19.42 19.28 19.61 3,624,714 19.420 -0.74%
2025-01-08 0 20.30 20.25 20.30 20.10 20.60 4,241,217 86,053,995 20.290 19.52 19.47 19.52 19.33 19.81 4,410,994 19.509 -0.49%
2025-01-07 0 20.40 20.40 20.45 20.15 21.10 5,337,791 109,295,164 20.476 19.61 19.61 19.66 19.37 20.29 5,551,465 19.688 -3.09%
2025-01-06 0 21.05 21.05 21.10 20.50 21.25 7,322,076 152,144,162 20.779 20.24 20.24 20.29 19.71 20.43 7,615,181 19.979 1.20%
2025-01-03 0 20.80 20.80 20.85 20.60 21.15 4,233,843 88,194,944 20.831 20.00 20.00 20.05 19.81 20.34 4,403,325 20.029 -0.24%
2025-01-02 0 20.85 20.85 20.90 20.70 21.35 4,634,312 97,032,610 20.938 20.05 20.05 20.10 19.90 20.53 4,819,825 20.132 -2.11%
2024-12-31 0 21.30 21.30 21.45 21.30 21.70 4,119,069 88,469,427 21.478 20.48 20.48 20.62 20.48 20.86 4,283,957 20.651 -1.16%
2024-12-30 0 21.55 21.55 21.60 21.55 21.90 4,373,486 94,846,424 21.687 20.72 20.72 20.77 20.72 21.06 4,548,558 20.852 -1.37%
2024-12-27 0 21.85 21.85 21.90 21.70 22.25 3,009,941 66,177,412 21.986 21.01 21.01 21.06 20.86 21.39 3,130,430 21.140 -0.46%
2024-12-24 0 21.95 21.95 22.00 21.65 22.30 2,472,400 54,660,680 22.108 21.11 21.11 21.15 20.82 21.44 2,571,371 21.257 1.15%
2024-12-23 0 21.70 21.65 21.70 21.45 21.80 3,645,380 79,017,524 21.676 20.86 20.82 20.86 20.62 20.96 3,791,306 20.842 1.17%
2024-12-20 0 21.45 21.45 21.55 21.30 21.60 5,867,843 125,876,144 21.452 20.62 20.62 20.72 20.48 20.77 6,102,735 20.626 -0.23%
2024-12-19 0 21.50 21.50 21.55 21.35 21.70 4,002,986 86,085,483 21.505 20.67 20.67 20.72 20.53 20.86 4,163,227 20.678 -0.92%
2024-12-18 0 21.70 21.70 21.75 21.55 22.05 4,299,434 93,487,213 21.744 20.86 20.86 20.91 20.72 21.20 4,471,542 20.907 0.93%
2024-12-17 0 21.50 21.50 21.55 21.40 22.20 5,445,685 118,153,206 21.697 20.67 20.67 20.72 20.58 21.35 5,663,678 20.862 -2.93%
2024-12-16 0 22.15 22.05 22.15 21.90 22.35 10,004,889 221,483,488 22.138 21.30 21.20 21.30 21.06 21.49 10,405,388 21.285 0.91%
2024-12-13 0 21.95 21.90 21.95 21.35 22.10 13,996,203 305,504,119 21.828 21.11 21.06 21.11 20.53 21.25 14,556,476 20.988 1.86%
2024-12-12 0 21.55 21.50 21.55 20.90 21.65 6,459,951 138,709,821 21.472 20.72 20.67 20.72 20.10 20.82 6,718,545 20.646 1.65%
2024-12-11 0 21.20 21.15 21.20 21.00 21.50 8,171,578 173,423,711 21.223 20.38 20.34 20.38 20.19 20.67 8,498,689 20.406 0.00%
2024-12-10 0 21.20 21.20 21.25 21.15 21.90 13,010,612 279,326,927 21.469 20.38 20.38 20.43 20.34 21.06 13,531,431 20.643 0.24%
2024-12-09 0 21.15 21.10 21.15 20.25 21.15 9,757,068 201,689,364 20.671 20.34 20.29 20.34 19.47 20.34 10,147,647 19.875 2.92%
2024-12-06 0 20.55 20.50 20.55 20.30 20.70 8,141,353 166,932,829 20.504 19.76 19.71 19.76 19.52 19.90 8,467,254 19.715 0.24%
2024-12-05 0 20.50 20.45 20.50 20.35 20.75 4,200,948 86,234,156 20.527 19.71 19.66 19.71 19.57 19.95 4,369,113 19.737 -2.15%
2024-12-04 0 20.95 20.90 20.95 20.65 21.05 4,797,195 100,072,582 20.861 20.14 20.10 20.14 19.86 20.24 4,989,228 20.058 0.72%
2024-12-03 0 20.80 20.75 20.80 20.40 20.90 10,561,293 218,738,120 20.711 20.00 19.95 20.00 19.61 20.10 10,984,065 19.914 1.22%
2024-12-02 0 20.55 20.55 20.60 20.35 20.70 7,006,052 144,009,464 20.555 19.76 19.76 19.81 19.57 19.90 7,286,507 19.764 1.23%
2024-11-29 0 20.30 20.30 20.35 20.10 20.60 10,658,800 216,527,021 20.314 19.52 19.52 19.57 19.33 19.81 11,085,475 19.532 1.00%
2024-11-28 0 20.10 20.05 20.10 19.88 20.80 8,596,643 172,978,269 20.122 19.33 19.28 19.33 19.11 20.00 8,940,769 19.347 -3.13%
2024-11-27 0 20.75 20.75 20.80 20.35 20.85 5,143,207 106,123,130 20.634 19.95 19.95 20.00 19.57 20.05 5,349,091 19.839 1.47%
2024-11-26 0 20.45 20.40 20.45 20.20 20.85 5,170,119 106,161,136 20.534 19.66 19.61 19.66 19.42 20.05 5,377,081 19.743 -0.73%
2024-11-25 0 20.60 20.60 20.65 20.00 20.65 18,515,105 379,557,797 20.500 19.81 19.81 19.86 19.23 19.86 19,256,271 19.711 2.74%
2024-11-22 0 20.05 20.00 20.05 19.80 20.85 11,525,884 232,875,896 20.205 19.28 19.23 19.28 19.04 20.05 11,987,269 19.427 -2.43%
2024-11-21 0 20.55 20.55 20.60 20.50 21.30 5,344,449 110,445,094 20.665 19.76 19.76 19.81 19.71 20.48 5,558,389 19.870 -3.52%
2024-11-20 0 21.30 21.30 21.35 20.50 21.40 7,877,224 167,038,838 21.205 20.48 20.48 20.53 19.71 20.58 8,192,552 20.389 2.90%
2024-11-19 0 20.70 20.70 20.75 20.45 20.90 7,351,300 152,424,745 20.734 19.90 19.90 19.95 19.66 20.10 7,645,575 19.936 0.24%
2024-11-18 0 20.65 20.65 20.70 20.10 20.80 10,786,971 221,227,055 20.509 19.86 19.86 19.90 19.33 20.00 11,218,777 19.719 2.23%
2024-11-15 0 20.20 20.20 20.25 20.10 20.65 9,396,164 191,162,627 20.345 19.42 19.42 19.47 19.33 19.86 9,772,296 19.562 -0.25%
2024-11-14 0 20.25 20.20 20.25 20.05 20.80 13,495,636 274,838,416 20.365 19.47 19.42 19.47 19.28 20.00 14,035,871 19.581 -2.64%
2024-11-13 0 20.80 20.80 20.85 20.45 21.35 11,479,616 239,213,350 20.838 20.00 20.00 20.05 19.66 20.53 11,939,149 20.036 -1.65%
2024-11-12 0 21.15 21.15 21.20 20.70 22.25 22,821,520 485,268,941 21.264 20.34 20.34 20.38 19.90 21.39 23,735,073 20.445 2.17%
2024-11-11 0 20.70 20.65 20.70 19.86 20.80 11,753,840 241,546,502 20.550 19.90 19.86 19.90 19.10 20.00 12,224,350 19.759 2.22%
2024-11-08 0 20.25 20.20 20.25 20.00 20.65 5,977,370 121,637,343 20.350 19.47 19.42 19.47 19.23 19.86 6,216,646 19.566 -0.74%
2024-11-07 0 20.40 20.35 20.40 19.78 20.60 10,140,275 206,567,186 20.371 19.61 19.57 19.61 19.02 19.81 10,546,194 19.587 2.51%
2024-11-06 0 19.90 19.90 19.92 19.60 20.20 8,255,930 164,179,141 19.886 19.13 19.13 19.15 18.85 19.42 8,586,418 19.121 0.10%
2024-11-05 0 19.88 19.86 19.88 19.38 19.88 7,147,974 140,339,711 19.634 19.11 19.10 19.11 18.63 19.11 7,434,110 18.878 1.33%
2024-11-04 0 19.62 19.62 19.64 19.30 19.76 5,083,182 99,148,228 19.505 18.86 18.86 18.88 18.56 19.00 5,286,663 18.754 0.20%
2024-11-01 0 19.58 19.56 19.58 19.12 19.62 4,395,278 85,697,067 19.498 18.83 18.81 18.83 18.38 18.86 4,571,222 18.747 1.24%
2024-10-31 0 19.34 19.34 19.38 19.30 19.58 6,024,172 116,870,622 19.400 18.60 18.60 18.63 18.56 18.83 6,265,322 18.654 -0.92%
2024-10-30 0 19.52 19.50 19.52 19.22 20.10 9,129,036 177,779,029 19.474 18.77 18.75 18.77 18.48 19.33 9,494,474 18.724 -2.64%
2024-10-29 0 20.05 20.05 20.10 19.84 20.75 9,562,158 193,207,544 20.205 19.28 19.28 19.33 19.08 19.95 9,944,934 19.428 -1.23%
2024-10-28 0 20.30 20.25 20.30 19.58 20.35 10,915,881 219,283,797 20.089 19.52 19.47 19.52 18.83 19.57 11,352,847 19.315 1.60%
2024-10-25 0 19.98 19.96 19.98 19.16 20.05 12,323,200 243,181,218 19.734 19.21 19.19 19.21 18.42 19.28 12,816,502 18.974 -0.35%
2024-10-24 0 20.05 20.00 20.05 20.00 20.45 7,402,706 149,117,663 20.144 19.28 19.23 19.28 19.23 19.66 7,699,039 19.368 -2.20%
2024-10-23 0 20.50 20.45 20.50 19.82 20.85 9,783,302 201,196,109 20.565 19.71 19.66 19.71 19.06 20.05 10,174,931 19.774 1.23%
2024-10-22 0 20.25 20.20 20.25 20.00 20.60 7,905,213 160,062,091 20.248 19.47 19.42 19.47 19.23 19.81 8,221,661 19.468 0.25%
2024-10-21 0 20.20 20.15 20.20 19.94 20.45 5,563,268 112,299,892 20.186 19.42 19.37 19.42 19.17 19.66 5,785,967 19.409 0.50%
2024-10-18 0 20.10 20.05 20.10 19.40 20.25 6,679,956 132,529,624 19.840 19.33 19.28 19.33 18.65 19.47 6,947,357 19.076 3.08%
2024-10-17 0 19.50 19.48 19.50 19.40 20.30 7,199,634 142,356,253 19.773 18.75 18.73 18.75 18.65 19.52 7,487,838 19.012 -1.61%
2024-10-16 0 19.82 19.82 19.86 19.56 20.25 7,373,385 146,779,272 19.907 19.06 19.06 19.10 18.81 19.47 7,668,544 19.140 0.51%
2024-10-15 0 19.72 19.70 19.72 19.54 20.35 8,378,096 166,624,912 19.888 18.96 18.94 18.96 18.79 19.57 8,713,474 19.123 -2.38%
2024-10-14 0 20.20 20.15 20.20 19.54 20.35 14,207,027 284,116,537 19.998 19.42 19.37 19.42 18.79 19.57 14,775,739 19.229 -3.12%
2024-10-10 0 20.85 20.80 20.85 20.55 21.40 17,359,651 364,750,036 21.011 20.05 20.00 20.05 19.76 20.58 18,054,564 20.203 2.46%
2024-10-09 0 20.35 20.35 20.40 20.05 21.95 18,338,790 382,122,578 20.837 19.57 19.57 19.61 19.28 21.11 19,072,898 20.035 -3.10%
2024-10-08 0 21.00 21.00 21.05 20.60 23.35 22,040,558 474,862,048 21.545 20.19 20.19 20.24 19.81 22.45 22,922,849 20.716 -10.83%
2024-10-07 0 23.55 23.50 23.55 22.80 23.65 7,563,118 176,425,172 23.327 22.64 22.60 22.64 21.92 22.74 7,865,872 22.429 4.20%
2024-10-04 0 22.60 22.60 22.65 21.60 22.90 8,615,566 192,890,122 22.389 21.73 21.73 21.78 20.77 22.02 8,960,450 21.527 2.96%
2024-10-03 0 21.95 21.90 21.95 20.90 22.20 6,247,578 135,211,860 21.642 21.11 21.06 21.11 20.10 21.35 6,497,671 20.809 0.00%
2024-10-02 0 21.95 21.90 21.95 20.40 22.40 10,137,146 220,590,169 21.761 21.11 21.06 21.11 19.61 21.54 10,542,939 20.923 5.53%
2024-09-30 0 20.80 20.75 20.80 20.20 21.40 13,511,115 280,947,784 20.794 20.00 19.95 20.00 19.42 20.58 14,051,969 19.993 2.72%
2024-09-27 0 20.25 20.20 20.25 18.86 20.55 22,674,099 456,300,365 20.124 19.47 19.42 19.47 18.13 19.76 23,581,751 19.350 7.83%
2024-09-26 0 18.78 18.76 18.78 18.00 18.84 9,081,214 168,956,598 18.605 18.06 18.04 18.06 17.31 18.11 9,444,738 17.889 3.19%
2024-09-25 0 18.20 18.18 18.20 18.00 18.86 16,308,243 299,453,246 18.362 17.50 17.48 17.50 17.31 18.13 16,961,067 17.655 1.22%
2024-09-24 0 17.98 17.98 18.00 17.12 18.06 12,215,489 216,206,280 17.699 17.29 17.29 17.31 16.46 17.36 12,704,479 17.018 4.29%
2024-09-23 0 17.24 17.22 17.24 17.16 17.64 7,309,412 126,831,602 17.352 16.58 16.56 16.58 16.50 16.96 7,602,010 16.684 0.47%
2024-09-20 0 17.16 17.12 17.16 16.84 17.24 18,731,692 320,678,937 17.120 16.50 16.46 16.50 16.19 16.58 19,481,528 16.461 0.23%
2024-09-19 0 17.12 17.12 17.14 16.76 17.24 8,452,478 144,021,832 17.039 16.46 16.46 16.48 16.11 16.58 8,790,834 16.383 0.94%
2024-09-17 0 16.96 16.94 16.96 16.60 17.04 3,215,018 54,369,853 16.911 16.31 16.29 16.31 15.96 16.38 3,343,716 16.260 1.31%
2024-09-16 0 16.74 16.72 16.74 16.42 16.78 3,963,200 66,150,154 16.691 16.10 16.08 16.10 15.79 16.13 4,121,848 16.049 0.60%
2024-09-13 0 16.64 16.64 16.66 16.30 17.28 9,316,700 156,708,849 16.820 16.00 16.00 16.02 15.67 16.61 9,689,651 16.173 1.71%
2024-09-12 0 16.36 16.34 16.36 16.08 16.50 5,594,714 91,340,214 16.326 15.73 15.71 15.73 15.46 15.86 5,818,672 15.698 1.87%
2024-09-11 0 16.06 16.04 16.06 16.02 16.32 9,869,510 159,081,272 16.119 15.44 15.42 15.44 15.40 15.69 10,264,590 15.498 -1.23%
2024-09-10 0 16.26 16.26 16.28 16.08 16.44 5,802,262 94,158,030 16.228 15.63 15.63 15.65 15.46 15.81 6,034,528 15.603 -1.09%
2024-09-09 0 16.44 16.42 16.44 16.28 16.98 9,215,968 151,971,766 16.490 15.81 15.79 15.81 15.65 16.33 9,584,886 15.855 -2.26%
2024-09-05 0 16.82 16.80 16.82 16.68 17.30 10,652,566 179,532,853 16.854 16.17 16.15 16.17 16.04 16.63 11,078,992 16.205 -1.41%
2024-09-04 0 17.06 17.06 17.08 16.96 17.42 8,079,159 138,146,745 17.099 16.40 16.40 16.42 16.31 16.75 8,402,570 16.441 -3.07%
2024-09-03 0 17.60 17.60 17.62 17.48 17.92 4,452,671 78,524,827 17.635 16.92 16.92 16.94 16.81 17.23 4,630,913 16.957 -1.68%
2024-09-02 0 17.90 17.88 17.90 17.82 18.20 6,307,246 113,384,787 17.977 17.21 17.19 17.21 17.13 17.50 6,559,727 17.285 -1.54%
2024-08-30 0 18.18 18.16 18.18 18.10 18.44 12,192,248 222,351,200 18.237 17.48 17.46 17.48 17.40 17.73 12,680,308 17.535 0.11%
2024-08-29 0 18.16 18.14 18.16 17.64 18.24 7,286,109 131,526,572 18.052 17.46 17.44 17.46 16.96 17.54 7,577,774 17.357 2.95%
2024-08-28 0 17.64 17.64 17.66 17.50 17.80 6,277,203 110,465,488 17.598 16.96 16.96 16.98 16.83 17.11 6,528,482 16.921 -0.56%
2024-08-27 0 17.74 17.74 17.76 17.34 18.16 11,517,874 203,307,021 17.651 17.06 17.06 17.08 16.67 17.46 11,978,938 16.972 -1.99%
2024-08-26 0 18.10 18.08 18.10 17.30 18.56 11,668,666 207,885,358 17.816 17.40 17.38 17.40 16.63 17.85 12,135,767 17.130 -2.48%
2024-08-23 0 18.56 18.56 18.58 18.28 19.00 3,178,060 58,797,659 18.501 17.85 17.85 17.86 17.58 18.27 3,305,279 17.789 -1.07%
2024-08-22 0 18.76 18.76 18.78 18.34 19.28 9,375,046 174,655,072 18.630 18.04 18.04 18.06 17.63 18.54 9,750,332 17.913 -2.60%
2024-08-21 0 19.26 19.24 19.26 19.02 19.60 5,722,361 110,120,919 19.244 18.52 18.50 18.52 18.29 18.85 5,951,429 18.503 -1.73%
2024-08-20 0 19.60 19.58 19.60 19.46 19.94 3,230,190 63,531,101 19.668 18.85 18.83 18.85 18.71 19.17 3,359,496 18.911 -0.10%
2024-08-19 0 19.62 19.60 19.62 19.52 20.25 3,413,688 67,444,710 19.757 18.86 18.85 18.86 18.77 19.47 3,550,339 18.997 -0.91%
2024-08-16 0 19.80 19.80 19.82 19.52 19.98 2,451,700 48,586,943 19.818 19.04 19.04 19.06 18.77 19.21 2,549,842 19.055 0.51%
2024-08-15 0 19.70 19.68 19.70 19.52 19.80 3,361,028 66,101,876 19.667 18.94 18.92 18.94 18.77 19.04 3,495,571 18.910 -0.91%
2024-08-14 0 19.88 19.88 19.90 19.68 20.40 4,285,228 85,123,093 19.864 19.11 19.11 19.13 18.92 19.61 4,456,767 19.100 -2.31%
2024-08-13 0 20.35 20.30 20.35 19.96 20.40 2,550,033 51,643,088 20.252 19.57 19.52 19.57 19.19 19.61 2,652,112 19.472 0.74%
2024-08-12 0 20.20 20.15 20.20 19.90 20.30 2,974,053 59,910,817 20.145 19.42 19.37 19.42 19.13 19.52 3,093,105 19.369 1.10%
2024-08-09 0 19.98 19.98 20.00 19.34 20.45 6,229,125 124,759,433 20.028 19.21 19.21 19.23 18.60 19.66 6,478,479 19.258 1.83%
2024-08-08 0 19.62 19.60 19.62 19.12 19.84 5,701,595 111,897,532 19.626 18.86 18.85 18.86 18.38 19.08 5,929,832 18.870 1.34%
2024-08-07 0 19.36 19.36 19.38 18.88 19.54 5,308,737 102,583,152 19.324 18.61 18.61 18.63 18.15 18.79 5,521,248 18.580 2.76%
2024-08-06 0 18.84 18.84 18.86 18.62 18.96 5,042,677 94,976,348 18.835 18.11 18.11 18.13 17.90 18.23 5,244,537 18.110 0.53%
2024-08-05 0 18.74 18.72 18.74 18.36 19.12 6,113,953 114,732,499 18.766 18.02 18.00 18.02 17.65 18.38 6,358,697 18.043 0.21%
2024-08-02 0 18.70 18.68 18.70 18.10 18.72 4,744,636 88,454,418 18.643 17.98 17.96 17.98 17.40 18.00 4,934,565 17.925 1.41%
2024-08-01 0 18.44 18.42 18.44 18.00 18.82 7,419,367 136,409,615 18.386 17.73 17.71 17.73 17.31 18.10 7,716,367 17.678 0.44%
2024-07-31 0 18.36 18.34 18.36 17.96 18.56 6,573,487 120,483,345 18.329 17.65 17.63 17.65 17.27 17.85 6,836,626 17.623 2.91%
2024-07-30 0 17.84 17.82 17.84 17.60 18.50 9,458,828 168,540,315 17.818 17.15 17.13 17.15 16.92 17.79 9,837,468 17.132 -2.94%
2024-07-29 0 18.38 18.38 18.40 18.34 18.62 3,585,188 66,100,987 18.437 17.67 17.67 17.69 17.63 17.90 3,728,704 17.728 -0.22%
2024-07-26 0 18.42 18.40 18.42 18.28 18.60 3,055,484 56,286,719 18.422 17.71 17.69 17.71 17.58 17.88 3,177,796 17.713 0.22%
2024-07-25 0 18.38 18.36 18.38 18.38 18.68 5,002,398 92,464,904 18.484 17.67 17.65 17.67 17.67 17.96 5,202,646 17.773 -1.29%
2024-07-24 0 18.62 18.60 18.62 18.52 18.88 4,497,705 83,716,826 18.613 17.90 17.88 17.90 17.81 18.15 4,677,750 17.897 -1.38%
2024-07-23 0 18.88 18.88 18.90 18.88 19.28 2,964,231 56,323,597 19.001 18.15 18.15 18.17 18.15 18.54 3,082,890 18.270 -0.74%
2024-07-22 0 19.02 19.00 19.02 18.64 19.08 3,755,167 71,037,133 18.917 18.29 18.27 18.29 17.92 18.35 3,905,488 18.189 0.63%
2024-07-19 0 18.90 18.88 18.90 18.62 19.24 8,446,529 159,156,240 18.843 18.17 18.15 18.17 17.90 18.50 8,784,646 18.118 -1.77%
2024-07-18 0 19.24 19.22 19.24 19.06 19.34 4,799,152 92,332,273 19.239 18.50 18.48 18.50 18.33 18.60 4,991,264 18.499 0.84%
2024-07-17 0 19.08 19.08 19.10 19.02 19.50 6,010,584 115,311,521 19.185 18.35 18.35 18.36 18.29 18.75 6,251,190 18.446 -0.73%
2024-07-16 0 19.22 19.20 19.22 19.16 19.48 3,917,783 75,461,182 19.261 18.48 18.46 18.48 18.42 18.73 4,074,613 18.520 -1.94%
2024-07-15 0 19.60 19.60 19.62 19.52 19.88 2,578,910 50,586,482 19.616 18.85 18.85 18.86 18.77 19.11 2,682,145 18.860 -1.31%
2024-07-12 0 19.86 19.80 19.86 19.60 20.00 4,167,800 82,608,428 19.821 19.10 19.04 19.10 18.85 19.23 4,334,638 19.058 0.30%
2024-07-11 0 19.80 19.78 19.80 19.58 20.00 3,227,051 64,031,138 19.842 19.04 19.02 19.04 18.83 19.23 3,356,231 19.078 1.33%
2024-07-10 0 19.54 19.54 19.56 19.50 19.92 3,579,524 70,421,006 19.673 18.79 18.79 18.81 18.75 19.15 3,722,814 18.916 -1.31%
2024-07-09 0 19.80 19.74 19.80 19.38 20.25 6,736,693 132,401,470 19.654 19.04 18.98 19.04 18.63 19.47 7,006,365 18.897 -2.22%
2024-07-08 0 20.25 20.25 20.30 19.98 20.65 4,659,957 93,824,053 20.134 19.47 19.47 19.52 19.21 19.86 4,846,497 19.359 -0.98%
2024-07-05 0 20.45 20.45 20.50 20.10 20.95 4,030,794 82,611,283 20.495 19.66 19.66 19.71 19.33 20.14 4,192,148 19.706 -1.21%
2024-07-04 0 20.70 20.65 20.70 20.50 21.00 5,407,427 111,854,506 20.685 19.90 19.86 19.90 19.71 20.19 5,623,888 19.889 -0.24%
2024-07-03 0 20.75 20.75 20.80 20.70 21.15 3,717,893 77,591,434 20.870 19.95 19.95 20.00 19.90 20.34 3,866,721 20.066 -0.24%
2024-07-02 0 20.80 20.80 20.85 20.55 21.05 4,057,738 84,489,218 20.822 20.00 20.00 20.05 19.76 20.24 4,220,171 20.020 0.24%
2024-06-28 0 20.75 20.70 20.75 20.35 21.00 5,571,163 115,716,731 20.771 19.95 19.90 19.95 19.57 20.19 5,794,179 19.971 0.97%
2024-06-27 0 20.55 20.50 20.55 20.35 20.95 4,016,280 82,713,114 20.595 19.76 19.71 19.76 19.57 20.14 4,177,053 19.802 -1.67%
2024-06-26 0 20.90 20.90 20.95 20.80 21.55 5,890,324 123,607,828 20.985 20.10 20.10 20.14 20.00 20.72 6,126,116 20.177 -2.34%
2024-06-25 0 21.40 21.35 21.40 21.05 21.80 5,973,648 127,348,325 21.318 20.58 20.53 20.58 20.24 20.96 6,212,775 20.498 -0.47%
2024-06-24 0 21.50 21.50 21.55 21.40 22.00 3,221,562 69,508,901 21.576 20.67 20.67 20.72 20.58 21.15 3,350,522 20.746 -1.83%
2024-06-21 0 21.90 21.90 21.95 21.70 22.35 5,831,914 128,015,226 21.951 21.06 21.06 21.11 20.86 21.49 6,065,367 21.106 -1.13%
2024-06-20 0 22.15 22.10 22.15 21.80 22.90 10,024,458 224,357,904 22.381 21.30 21.25 21.30 20.96 22.02 10,425,740 21.520 0.00%
2024-06-19 0 22.15 22.10 22.15 20.65 22.20 6,076,080 132,715,370 21.842 21.30 21.25 21.30 19.86 21.35 6,319,308 21.002 5.73%
2024-06-18 0 20.95 20.95 21.00 20.45 21.05 3,159,124 65,785,255 20.824 20.14 20.14 20.19 19.66 20.24 3,285,585 20.022 1.70%
2024-06-17 0 20.60 20.60 20.65 20.40 21.30 5,022,850 104,823,744 20.869 19.81 19.81 19.86 19.61 20.48 5,223,916 20.066 -2.34%
2024-06-14 0 22.05 22.00 22.05 21.45 22.20 4,994,068 109,814,532 21.989 20.28 20.24 20.28 19.73 20.42 5,429,378 20.226 1.38%
2024-06-13 0 21.75 21.70 21.75 21.55 22.50 4,916,359 107,496,711 21.865 20.01 19.96 20.01 19.82 20.70 5,344,896 20.112 0.46%
2024-06-12 0 21.65 21.65 21.70 21.30 21.95 5,174,215 112,020,782 21.650 19.91 19.91 19.96 19.59 20.19 5,625,228 19.914 -0.69%
2024-06-11 0 21.80 21.80 21.85 21.55 22.50 6,974,162 152,946,071 21.930 20.05 20.05 20.10 19.82 20.70 7,582,068 20.172 -3.33%
2024-06-07 0 22.55 22.55 22.60 22.10 22.70 8,483,546 191,072,373 22.523 20.74 20.74 20.79 20.33 20.88 9,223,018 20.717 2.04%
2024-06-06 0 22.10 22.10 22.20 21.75 22.55 8,626,931 191,001,013 22.140 20.33 20.33 20.42 20.01 20.74 9,378,902 20.365 2.55%
2024-06-05 0 21.55 21.55 21.65 21.35 22.40 7,390,200 161,155,340 21.807 19.82 19.82 19.91 19.64 20.60 8,034,370 20.058 0.70%
2024-06-04 0 21.40 21.40 21.45 21.10 21.60 3,081,969 65,884,974 21.378 19.68 19.68 19.73 19.41 19.87 3,350,610 19.664 1.18%
2024-06-03 0 21.15 21.15 21.25 21.05 21.75 5,411,619 115,362,498 21.318 19.45 19.45 19.55 19.36 20.01 5,883,325 19.608 -0.24%
2024-05-31 0 21.20 21.15 21.20 20.90 21.85 23,135,424 490,888,607 21.218 19.50 19.45 19.50 19.22 20.10 25,152,035 19.517 0.95%
2024-05-30 0 21.00 21.00 21.05 20.85 21.25 6,280,703 132,012,674 21.019 19.32 19.32 19.36 19.18 19.55 6,828,164 19.334 0.00%
2024-05-29 0 21.00 21.00 21.10 21.00 21.40 5,666,341 119,761,024 21.136 19.32 19.32 19.41 19.32 19.68 6,160,250 19.441 -1.87%
2024-05-28 0 21.40 21.35 21.45 21.25 21.85 3,466,646 74,523,164 21.497 19.68 19.64 19.73 19.55 20.10 3,768,818 19.774 -1.38%
2024-05-27 0 21.70 21.65 21.70 21.00 21.75 5,373,148 115,296,210 21.458 19.96 19.91 19.96 19.32 20.01 5,841,501 19.737 1.88%
2024-05-24 0 21.30 21.25 21.30 21.15 21.75 4,904,516 105,005,614 21.410 19.59 19.55 19.59 19.45 20.01 5,332,021 19.693 -0.70%
2024-05-23 0 21.45 21.40 21.45 21.25 21.80 3,592,659 77,219,238 21.494 19.73 19.68 19.73 19.55 20.05 3,905,815 19.770 -0.23%
2024-05-22 0 21.50 21.50 21.55 21.25 21.85 4,742,560 102,224,977 21.555 19.78 19.78 19.82 19.55 20.10 5,155,948 19.827 0.23%
2024-05-21 0 21.45 21.40 21.45 21.20 21.95 4,216,148 90,523,329 21.471 19.73 19.68 19.73 19.50 20.19 4,583,651 19.749 -2.50%
2024-05-20 0 22.00 21.95 22.00 21.80 22.55 5,684,977 125,539,314 22.083 20.24 20.19 20.24 20.05 20.74 6,180,511 20.312 0.23%
2024-05-17 0 21.95 21.90 21.95 21.70 22.50 7,259,546 159,299,828 21.944 20.19 20.14 20.19 19.96 20.70 7,892,328 20.184 -1.57%
2024-05-16 0 22.30 22.30 22.35 22.05 22.55 5,481,640 122,126,488 22.279 20.51 20.51 20.56 20.28 20.74 5,959,450 20.493 -1.11%
2024-05-14 0 22.55 22.55 22.60 21.90 22.95 8,171,275 185,056,911 22.647 20.74 20.74 20.79 20.14 21.11 8,883,528 20.831 1.35%
2024-05-13 0 22.25 22.20 22.25 21.35 22.40 8,191,657 181,158,382 22.115 20.47 20.42 20.47 19.64 20.60 8,905,687 20.342 3.49%
2024-05-10 0 21.50 21.50 21.55 20.75 21.90 8,433,489 180,911,894 21.452 19.78 19.78 19.82 19.09 20.14 9,168,598 19.732 3.61%
2024-05-09 0 20.75 20.75 20.80 20.60 21.35 8,258,930 173,540,310 21.012 19.09 19.09 19.13 18.95 19.64 8,978,824 19.328 0.00%
2024-05-08 0 20.75 20.75 20.80 20.35 21.15 8,978,843 187,440,593 20.876 19.09 19.09 19.13 18.72 19.45 9,761,488 19.202 1.47%
2024-05-07 0 20.45 20.45 20.50 20.05 20.70 8,918,355 182,688,502 20.485 18.81 18.81 18.86 18.44 19.04 9,695,728 18.842 0.99%
2024-05-06 0 20.25 20.20 20.25 19.70 20.30 9,146,341 183,255,206 20.036 18.63 18.58 18.63 18.12 18.67 9,943,586 18.429 3.21%
2024-05-03 0 19.62 19.62 19.64 19.38 19.96 5,504,995 108,069,059 19.631 18.05 18.05 18.07 17.83 18.36 5,984,841 18.057 1.03%
2024-05-02 0 19.42 19.40 19.42 19.32 19.84 7,881,748 153,193,057 19.436 17.86 17.84 17.86 17.77 18.25 8,568,764 17.878 -2.12%
2024-04-30 0 19.84 19.84 19.86 19.70 20.45 9,591,177 191,660,581 19.983 18.25 18.25 18.27 18.12 18.81 10,427,197 18.381 -1.78%
2024-04-29 0 20.20 20.20 20.25 19.14 21.20 18,065,782 363,407,342 20.116 18.58 18.58 18.63 17.61 19.50 19,640,495 18.503 -6.26%
2024-04-26 0 21.55 21.55 21.60 21.35 22.15 8,013,009 172,911,037 21.579 19.82 19.82 19.87 19.64 20.37 8,711,467 19.849 -0.92%
2024-04-25 0 21.75 21.75 21.80 21.40 21.90 4,552,688 98,565,814 21.650 20.01 20.01 20.05 19.68 20.14 4,949,525 19.914 0.69%
2024-04-24 0 21.60 21.60 21.65 21.00 22.10 7,496,349 162,383,483 21.662 19.87 19.87 19.91 19.32 20.33 8,149,772 19.925 3.35%
2024-04-23 0 20.90 20.90 20.95 20.60 21.10 2,854,571 59,625,482 20.888 19.22 19.22 19.27 18.95 19.41 3,103,391 19.213 -0.48%
2024-04-22 0 21.00 20.95 21.00 19.90 21.20 7,177,727 149,339,165 20.806 19.32 19.27 19.32 18.30 19.50 7,803,377 19.138 5.63%
2024-04-19 0 19.88 19.88 19.92 19.06 20.05 5,116,540 100,994,913 19.739 18.29 18.29 18.32 17.53 18.44 5,562,526 18.156 0.51%
2024-04-18 0 19.78 19.76 19.78 19.70 20.20 7,331,359 146,211,827 19.943 18.19 18.18 18.19 18.12 18.58 7,970,401 18.344 -0.30%
2024-04-17 0 19.84 19.84 19.88 19.26 19.96 5,498,124 108,424,956 19.720 18.25 18.25 18.29 17.72 18.36 5,977,371 18.139 1.54%
2024-04-16 0 19.54 19.54 19.58 19.42 19.92 4,751,075 93,164,519 19.609 17.97 17.97 18.01 17.86 18.32 5,165,205 18.037 -0.91%
2024-04-15 0 19.72 19.68 19.72 19.26 19.86 5,716,308 111,670,990 19.536 18.14 18.10 18.14 17.72 18.27 6,214,573 17.969 1.44%
2024-04-12 0 19.44 19.44 19.48 19.20 19.78 5,866,124 113,911,260 19.419 17.88 17.88 17.92 17.66 18.19 6,377,448 17.862 -2.11%
2024-04-11 0 19.86 19.86 19.88 19.34 19.92 3,496,278 68,907,301 19.709 18.27 18.27 18.29 17.79 18.32 3,801,033 18.129 0.30%
2024-04-10 0 19.80 19.78 19.80 19.70 20.10 5,868,745 116,687,203 19.883 18.21 18.19 18.21 18.12 18.49 6,380,297 18.289 -0.90%
2024-04-09 0 19.98 19.98 20.00 19.64 20.25 6,205,182 123,654,346 19.928 18.38 18.38 18.40 18.07 18.63 6,746,060 18.330 1.22%
2024-04-08 0 19.74 19.74 19.76 19.54 20.20 5,505,768 109,531,492 19.894 18.16 18.16 18.18 17.97 18.58 5,985,681 18.299 -1.30%
2024-04-05 0 20.00 19.98 20.00 19.64 20.55 3,992,005 79,658,659 19.955 18.40 18.38 18.40 18.07 18.90 4,339,970 18.355 -2.68%
2024-04-03 0 20.55 20.50 20.55 20.25 20.70 3,592,130 73,759,811 20.534 18.90 18.86 18.90 18.63 19.04 3,905,240 18.887 0.98%
2024-04-02 0 20.35 20.30 20.35 20.05 21.10 9,461,010 192,690,813 20.367 18.72 18.67 18.72 18.44 19.41 10,285,684 18.734 1.50%
2024-03-28 0 20.05 20.05 20.10 19.80 20.45 7,092,268 142,356,549 20.072 18.44 18.44 18.49 18.21 18.81 7,710,469 18.463 -1.72%
2024-03-27 0 20.40 20.40 20.45 20.10 20.70 3,200,488 65,558,771 20.484 18.76 18.76 18.81 18.49 19.04 3,479,460 18.842 2.20%
2024-03-26 0 19.96 19.96 20.05 19.74 20.95 8,608,679 172,652,745 20.056 18.36 18.36 18.44 18.16 19.27 9,359,059 18.448 -2.16%
2024-03-25 0 20.40 20.35 20.40 20.25 20.85 3,739,278 76,558,665 20.474 18.76 18.72 18.76 18.63 19.18 4,065,214 18.833 -1.21%
2024-03-22 0 20.65 20.60 20.65 20.20 20.80 2,790,639 57,403,615 20.570 18.99 18.95 18.99 18.58 19.13 3,033,886 18.921 -1.67%
2024-03-21 0 21.00 21.00 21.05 20.70 21.30 3,170,802 66,746,876 21.051 19.32 19.32 19.36 19.04 19.59 3,447,187 19.363 1.69%
2024-03-20 0 20.65 20.65 20.75 20.15 20.75 2,180,108 44,786,910 20.543 18.99 18.99 19.09 18.53 19.09 2,370,138 18.896 1.23%
2024-03-19 0 20.40 20.40 20.45 20.25 21.10 8,423,244 172,917,555 20.529 18.76 18.76 18.81 18.63 19.41 9,157,460 18.883 -2.63%
2024-03-18 0 20.95 20.95 21.05 20.45 21.20 2,536,609 53,094,151 20.931 19.27 19.27 19.36 18.81 19.50 2,757,714 19.253 0.96%
2024-03-15 0 20.75 20.75 20.80 20.55 21.45 5,779,180 120,061,753 20.775 19.09 19.09 19.13 18.90 19.73 6,282,925 19.109 -2.12%
2024-03-14 0 21.20 21.20 21.25 21.15 21.65 2,433,230 51,849,392 21.309 19.50 19.50 19.55 19.45 19.91 2,645,324 19.600 -0.47%
2024-03-13 0 21.30 21.30 21.35 20.85 22.15 6,769,046 144,431,813 21.337 19.59 19.59 19.64 19.18 20.37 7,359,073 19.626 -3.84%
2024-03-12 0 22.15 22.10 22.15 21.50 22.35 4,380,747 96,533,391 22.036 20.37 20.33 20.37 19.78 20.56 4,762,597 20.269 3.26%
2024-03-11 0 21.45 21.45 21.50 21.10 21.70 2,730,561 58,618,903 21.468 19.73 19.73 19.78 19.41 19.96 2,968,572 19.747 0.94%
2024-03-08 0 21.25 21.25 21.35 21.15 21.55 2,664,288 56,827,481 21.329 19.55 19.55 19.64 19.45 19.82 2,896,522 19.619 0.00%
2024-03-07 0 21.25 21.20 21.25 21.00 21.60 3,450,127 73,268,088 21.236 19.55 19.50 19.55 19.32 19.87 3,750,859 19.534 -0.93%
2024-03-06 0 21.45 21.45 21.50 21.15 21.90 5,970,246 128,028,151 21.444 19.73 19.73 19.78 19.45 20.14 6,490,645 19.725 -0.69%
2024-03-05 0 21.60 21.60 21.65 21.45 22.50 6,472,923 140,477,023 21.702 19.87 19.87 19.91 19.73 20.70 7,037,139 19.962 -4.00%
2024-03-04 0 22.50 22.50 22.55 22.30 22.85 2,534,143 57,116,058 22.539 20.70 20.70 20.74 20.51 21.02 2,755,033 20.732 -0.44%
2024-03-01 0 22.60 22.55 22.60 21.50 23.00 7,333,620 165,344,194 22.546 20.79 20.74 20.79 19.78 21.16 7,972,859 20.738 2.96%
2024-02-29 0 21.95 21.90 21.95 21.80 22.45 7,689,353 169,482,423 22.041 20.19 20.14 20.19 20.05 20.65 8,359,599 20.274 -0.45%
2024-02-28 0 22.05 22.00 22.05 21.95 22.55 4,790,463 106,117,507 22.152 20.28 20.24 20.28 20.19 20.74 5,208,026 20.376 -0.68%
2024-02-27 0 22.20 22.15 22.20 21.60 22.40 3,663,938 81,028,995 22.115 20.42 20.37 20.42 19.87 20.60 3,983,307 20.342 0.68%
2024-02-26 0 22.05 22.05 22.10 22.00 22.60 2,788,905 62,099,897 22.267 20.28 20.28 20.33 20.24 20.79 3,032,001 20.481 -1.12%
2024-02-23 0 22.30 22.30 22.35 22.10 22.65 3,717,789 83,120,981 22.358 20.51 20.51 20.56 20.33 20.83 4,041,852 20.565 -1.11%
2024-02-22 0 22.55 22.50 22.55 21.60 22.60 4,301,928 95,607,322 22.224 20.74 20.70 20.74 19.87 20.79 4,676,908 20.442 3.92%
2024-02-21 0 21.70 21.65 21.70 21.15 22.20 4,518,948 98,503,276 21.798 19.96 19.91 19.96 19.45 20.42 4,912,844 20.050 -0.23%
2024-02-20 0 21.75 21.75 21.80 21.30 21.75 2,463,987 53,230,638 21.604 20.01 20.01 20.05 19.59 20.01 2,678,762 19.871 1.64%
2024-02-19 0 21.40 21.40 21.45 21.15 21.60 1,316,291 28,227,811 21.445 19.68 19.68 19.73 19.45 19.87 1,431,026 19.726 -0.93%
2024-02-16 0 21.60 21.60 21.65 20.25 21.75 4,283,905 91,887,700 21.450 19.87 19.87 19.91 18.63 20.01 4,657,314 19.730 4.85%
2024-02-15 0 20.60 20.55 20.60 20.05 21.00 2,224,650 45,497,980 20.452 18.95 18.90 18.95 18.44 19.32 2,418,563 18.812 -0.48%
2024-02-14 0 20.70 20.70 20.75 20.35 21.00 1,553,511 32,139,259 20.688 19.04 19.04 19.09 18.72 19.32 1,688,924 19.029 0.00%
2024-02-09 0 20.70 20.70 20.75 20.65 21.10 1,360,134 28,294,459 20.803 19.04 19.04 19.09 18.99 19.41 1,478,691 19.135 -1.90%
2024-02-08 0 21.10 21.10 21.15 21.00 22.20 5,959,945 128,271,157 21.522 19.41 19.41 19.45 19.32 20.42 6,479,447 19.797 -3.65%
2024-02-07 0 21.90 21.85 21.90 21.30 22.35 8,099,713 177,622,672 21.930 20.14 20.10 20.14 19.59 20.56 8,805,728 20.171 2.82%
2024-02-06 0 21.30 21.30 21.35 20.35 21.60 5,021,210 106,913,757 21.292 19.59 19.59 19.64 18.72 19.87 5,458,886 19.585 3.65%
2024-02-05 0 20.55 20.55 20.60 19.94 20.85 6,550,180 134,288,740 20.502 18.90 18.90 18.95 18.34 19.18 7,121,130 18.858 0.98%
2024-02-02 0 20.35 20.30 20.35 20.05 20.70 8,781,330 178,245,194 20.298 18.72 18.67 18.72 18.44 19.04 9,546,759 18.671 -1.21%
2024-02-01 0 20.60 20.55 20.60 20.40 21.50 8,532,701 178,608,922 20.932 18.95 18.90 18.95 18.76 19.78 9,276,458 19.254 0.24%
2024-01-31 0 20.55 20.50 20.55 20.15 20.80 10,061,992 206,312,063 20.504 18.90 18.86 18.90 18.53 19.13 10,939,050 18.860 -0.48%
2024-01-30 0 20.65 20.60 20.65 20.40 21.00 9,969,173 206,307,720 20.695 18.99 18.95 18.99 18.76 19.32 10,838,141 19.035 0.24%
2024-01-29 0 20.60 20.55 20.60 20.00 20.95 8,790,400 181,095,012 20.602 18.95 18.90 18.95 18.40 19.27 9,556,620 18.950 2.74%
2024-01-26 0 20.05 20.00 20.05 19.82 20.40 7,620,956 153,377,116 20.126 18.44 18.40 18.44 18.23 18.76 8,285,240 18.512 0.25%
2024-01-25 0 20.00 20.00 20.05 19.00 20.15 4,493,104 88,974,677 19.803 18.40 18.40 18.44 17.48 18.53 4,884,748 18.215 4.93%
2024-01-24 0 19.06 19.04 19.06 18.46 19.16 3,776,272 71,170,728 18.847 17.53 17.51 17.53 16.98 17.62 4,105,433 17.336 3.25%
2024-01-23 0 18.46 18.44 18.46 17.80 18.64 5,307,136 97,582,254 18.387 16.98 16.96 16.98 16.37 17.15 5,769,735 16.913 3.82%
2024-01-22 0 17.78 17.76 17.78 17.44 18.94 9,060,330 162,118,472 17.893 16.35 16.34 16.35 16.04 17.42 9,850,078 16.459 -5.93%
2024-01-19 0 18.90 18.88 18.90 18.62 19.34 5,459,015 103,414,265 18.944 17.38 17.37 17.38 17.13 17.79 5,934,853 17.425 -2.38%
2024-01-18 0 19.36 19.36 19.38 19.14 19.70 6,109,529 118,448,119 19.387 17.81 17.81 17.83 17.61 18.12 6,642,069 17.833 -0.82%
2024-01-17 0 19.52 19.52 19.58 19.32 20.30 7,585,347 148,871,797 19.626 17.95 17.95 18.01 17.77 18.67 8,246,527 18.053 -3.84%
2024-01-16 0 20.30 20.30 20.35 20.15 20.65 3,012,336 61,399,160 20.383 18.67 18.67 18.72 18.53 18.99 3,274,908 18.748 -1.46%
2024-01-15 0 20.60 20.55 20.60 20.15 20.85 2,561,451 52,790,015 20.609 18.95 18.90 18.95 18.53 19.18 2,784,721 18.957 1.48%
2024-01-12 0 20.30 20.25 20.30 20.15 20.90 3,144,684 64,513,855 20.515 18.67 18.63 18.67 18.53 19.22 3,418,792 18.870 -2.40%
2024-01-11 0 20.80 20.80 20.85 20.45 21.30 7,382,314 154,307,740 20.902 19.13 19.13 19.18 18.81 19.59 8,025,797 19.226 2.21%
2024-01-10 0 20.35 20.35 20.40 19.80 20.50 6,420,198 130,092,761 20.263 18.72 18.72 18.76 18.21 18.86 6,979,818 18.638 1.50%
2024-01-09 0 20.05 20.05 20.10 19.44 20.30 6,321,764 125,711,254 19.886 18.44 18.44 18.49 17.88 18.67 6,872,804 18.291 2.72%
2024-01-08 0 19.52 19.52 19.54 19.50 20.00 3,187,558 62,657,683 19.657 17.95 17.95 17.97 17.94 18.40 3,465,403 18.081 -2.01%
2024-01-05 0 19.92 19.92 19.94 19.72 20.10 2,969,924 59,199,029 19.933 18.32 18.32 18.34 18.14 18.49 3,228,799 18.335 -0.40%
2024-01-04 0 20.00 20.00 20.05 19.80 20.25 3,974,059 79,450,272 19.992 18.40 18.40 18.44 18.21 18.63 4,320,460 18.389 -0.74%
2024-01-03 0 20.15 20.10 20.15 19.92 20.60 5,112,535 103,902,414 20.323 18.53 18.49 18.53 18.32 18.95 5,558,172 18.694 -0.25%
2024-01-02 0 20.20 20.20 20.25 20.00 20.50 2,421,189 49,049,115 20.258 18.58 18.58 18.63 18.40 18.86 2,632,233 18.634 -1.22%
2023-12-29 0 20.45 20.40 20.45 19.72 20.75 4,298,580 87,775,977 20.420 18.81 18.76 18.81 18.14 19.09 4,673,268 18.783 2.00%
2023-12-28 0 20.05 20.05 20.10 19.40 20.20 4,221,010 84,097,574 19.924 18.44 18.44 18.49 17.84 18.58 4,588,936 18.326 2.93%
2023-12-27 0 19.48 19.48 19.50 18.52 19.64 5,352,709 102,846,623 19.214 17.92 17.92 17.94 17.04 18.07 5,819,281 17.673 1.99%
2023-12-22 0 19.10 19.10 19.12 19.00 19.46 3,269,633 62,723,309 19.184 17.57 17.57 17.59 17.48 17.90 3,554,632 17.646 1.27%
2023-12-21 0 18.86 18.84 18.86 18.68 19.06 2,293,843 43,259,539 18.859 17.35 17.33 17.35 17.18 17.53 2,493,787 17.347 -0.42%
2023-12-20 0 18.94 18.92 18.94 18.84 19.12 1,847,987 35,050,362 18.967 17.42 17.40 17.42 17.33 17.59 2,009,068 17.446 1.72%
2023-12-19 0 18.62 18.62 18.66 18.54 19.08 4,563,488 85,243,880 18.680 17.13 17.13 17.16 17.05 17.55 4,961,267 17.182 -2.82%
2023-12-18 0 19.16 19.14 19.16 18.96 19.28 4,691,406 89,786,941 19.139 17.62 17.61 17.62 17.44 17.73 5,100,335 17.604 -0.21%
2023-12-15 0 19.20 19.18 19.20 18.96 19.68 9,506,393 182,508,898 19.199 17.66 17.64 17.66 17.44 18.10 10,335,022 17.659 0.10%
2023-12-14 0 19.18 19.16 19.18 19.02 19.34 7,704,903 147,693,044 19.169 17.64 17.62 17.64 17.50 17.79 8,376,505 17.632 1.27%
2023-12-13 0 18.94 18.92 18.94 18.78 19.30 9,414,301 179,095,595 19.024 17.42 17.40 17.42 17.27 17.75 10,234,903 17.499 -0.32%
2023-12-12 0 19.00 19.00 19.02 18.70 19.10 3,176,444 60,224,514 18.960 17.48 17.48 17.50 17.20 17.57 3,453,320 17.440 0.00%
2023-12-11 0 19.00 18.96 19.00 18.38 19.04 4,069,409 76,527,347 18.806 17.48 17.44 17.48 16.91 17.51 4,424,121 17.298 1.60%
2023-12-08 0 18.70 18.70 18.72 18.48 19.02 7,415,380 138,550,075 18.684 17.20 17.20 17.22 17.00 17.50 8,061,745 17.186 -1.27%
2023-12-07 0 18.94 18.90 18.94 18.72 19.08 2,727,289 51,601,200 18.920 17.42 17.38 17.42 17.22 17.55 2,965,014 17.403 -0.32%
2023-12-06 0 19.00 19.00 19.02 18.60 19.06 5,050,693 95,309,965 18.871 17.48 17.48 17.50 17.11 17.53 5,490,939 17.358 0.00%
2023-12-05 0 19.00 18.92 19.00 18.86 19.30 4,095,870 78,000,856 19.044 17.48 17.40 17.48 17.35 17.75 4,452,889 17.517 0.21%
2023-12-04 0 18.96 18.96 18.98 18.88 19.42 5,070,637 96,541,994 19.039 17.44 17.44 17.46 17.37 17.86 5,512,622 17.513 -1.15%
2023-12-01 0 19.18 19.18 19.20 19.12 19.70 2,325,585 44,898,798 19.307 17.64 17.64 17.66 17.59 18.12 2,528,296 17.759 -1.03%
2023-11-30 0 19.38 19.34 19.38 18.72 19.88 9,345,124 180,232,981 19.286 17.83 17.79 17.83 17.22 18.29 10,159,696 17.740 2.00%
2023-11-29 0 19.00 19.00 19.02 18.92 20.20 5,967,125 115,906,350 19.424 17.48 17.48 17.50 17.40 18.58 6,487,252 17.867 -4.04%
2023-11-28 0 19.80 19.80 19.84 19.22 19.86 5,785,191 113,154,559 19.559 18.21 18.21 18.25 17.68 18.27 6,289,460 17.991 1.96%
2023-11-27 0 19.42 19.42 19.44 19.30 20.00 5,905,505 114,941,288 19.463 17.86 17.86 17.88 17.75 18.40 6,420,261 17.903 -2.90%
2023-11-24 0 20.00 20.00 20.05 19.68 20.15 5,251,762 104,581,957 19.914 18.40 18.40 18.44 18.10 18.53 5,709,534 18.317 0.30%
2023-11-23 0 19.94 19.92 19.94 19.62 20.05 2,531,435 50,218,216 19.838 18.34 18.32 18.34 18.05 18.44 2,752,089 18.247 0.91%
2023-11-22 0 19.76 19.76 19.78 19.44 19.86 5,013,200 98,679,912 19.684 18.18 18.18 18.19 17.88 18.27 5,450,178 18.106 0.92%
2023-11-21 0 19.58 19.52 19.58 19.44 19.96 4,517,241 88,884,954 19.677 18.01 17.95 18.01 17.88 18.36 4,910,989 18.099 0.10%
2023-11-20 0 19.56 19.56 19.58 18.74 19.58 4,551,326 87,861,568 19.305 17.99 17.99 18.01 17.24 18.01 4,948,045 17.757 4.60%
2023-11-17 0 18.70 18.68 18.70 18.62 19.12 7,100,102 133,141,455 18.752 17.20 17.18 17.20 17.13 17.59 7,718,986 17.249 -2.71%
2023-11-16 0 19.22 19.22 19.24 18.96 19.66 5,223,301 100,222,958 19.188 17.68 17.68 17.70 17.44 18.08 5,678,593 17.649 -2.24%
2023-11-15 0 19.66 19.64 19.66 19.44 20.10 6,015,652 118,689,611 19.730 18.08 18.07 18.08 17.88 18.49 6,540,009 18.148 0.31%
2023-11-14 0 19.60 19.60 19.62 19.26 19.74 5,410,096 105,827,381 19.561 18.03 18.03 18.05 17.72 18.16 5,881,670 17.993 1.45%
2023-11-13 0 19.32 19.32 19.34 18.90 19.64 2,513,464 48,222,190 19.186 17.77 17.77 17.79 17.38 18.07 2,732,551 17.647 0.94%
2023-11-10 0 19.14 19.12 19.14 18.62 19.30 4,727,225 90,052,928 19.050 17.61 17.59 17.61 17.13 17.75 5,139,276 17.522 0.63%
2023-11-09 0 19.02 19.02 19.04 18.94 19.38 3,920,257 74,848,315 19.093 17.50 17.50 17.51 17.42 17.83 4,261,968 17.562 -1.04%
2023-11-08 0 19.22 19.20 19.22 18.60 19.34 7,501,995 143,866,651 19.177 17.68 17.66 17.68 17.11 17.79 8,155,910 17.640 2.02%
2023-11-07 0 18.84 18.84 18.86 18.46 19.34 8,156,445 152,921,088 18.749 17.33 17.33 17.35 16.98 17.79 8,867,406 17.245 -2.99%
2023-11-06 0 19.42 19.42 19.44 19.12 19.76 9,356,050 181,704,909 19.421 17.86 17.86 17.88 17.59 18.18 10,171,575 17.864 0.21%
2023-11-03 0 19.38 19.36 19.38 18.46 19.50 9,121,896 174,813,953 19.164 17.83 17.81 17.83 16.98 17.94 9,917,011 17.628 3.86%
2023-11-02 0 18.66 18.66 18.68 18.42 18.92 5,455,439 101,585,411 18.621 17.16 17.16 17.18 16.94 17.40 5,930,965 17.128 -1.37%
2023-11-01 0 18.92 18.92 18.96 18.40 19.14 6,281,700 117,815,066 18.755 17.40 17.40 17.44 16.92 17.61 6,829,247 17.252 1.18%
2023-10-31 0 18.70 18.70 18.72 17.90 19.46 13,394,470 246,757,640 18.422 17.20 17.20 17.22 16.46 17.90 14,562,006 16.945 -2.91%
2023-10-30 0 19.26 19.24 19.26 19.06 19.64 7,034,069 135,246,862 19.227 17.72 17.70 17.72 17.53 18.07 7,647,197 17.686 -3.12%
2023-10-27 0 19.88 19.88 19.90 19.16 19.98 5,465,850 108,335,782 19.821 18.29 18.29 18.30 17.62 18.38 5,942,283 18.231 2.58%
2023-10-26 0 19.38 19.38 19.40 19.14 19.70 4,167,102 80,757,243 19.380 17.83 17.83 17.84 17.61 18.12 4,530,329 17.826 -1.12%
2023-10-25 0 19.60 19.60 19.62 19.38 20.40 7,026,346 138,440,886 19.703 18.03 18.03 18.05 17.83 18.76 7,638,801 18.123 -1.21%
2023-10-24 0 19.84 19.84 19.86 19.54 19.98 4,612,808 91,266,938 19.786 18.25 18.25 18.27 17.97 18.38 5,014,886 18.199 0.81%
2023-10-20 0 19.68 19.68 19.70 19.62 20.05 8,030,254 158,878,213 19.785 18.10 18.10 18.12 18.05 18.44 8,730,215 18.199 -1.60%
2023-10-19 0 20.00 20.00 20.05 19.76 20.80 6,495,335 130,480,964 20.088 18.40 18.40 18.44 18.18 19.13 7,061,504 18.478 -4.08%
2023-10-18 0 20.85 20.85 20.90 20.35 20.85 12,895,259 267,644,765 20.755 19.18 19.18 19.22 18.72 19.18 14,019,281 19.091 0.24%
2023-10-17 0 20.80 20.80 20.85 20.70 21.55 4,579,100 95,905,323 20.944 19.13 19.13 19.18 19.04 19.82 4,978,240 19.265 -1.19%
2023-10-16 0 21.05 21.05 21.10 20.90 22.50 8,850,676 188,444,880 21.292 19.36 19.36 19.41 19.22 20.70 9,622,150 19.584 -6.44%
2023-10-13 0 22.50 22.45 22.50 22.15 22.80 3,743,218 84,174,558 22.487 20.70 20.65 20.70 20.37 20.97 4,069,497 20.684 0.67%
2023-10-12 0 22.35 22.35 22.40 21.85 22.55 4,254,565 94,610,407 22.237 20.56 20.56 20.60 20.10 20.74 4,625,416 20.454 1.59%
2023-10-11 0 22.00 22.00 22.05 21.35 22.15 6,701,636 147,005,165 21.936 20.24 20.24 20.28 19.64 20.37 7,285,787 20.177 1.15%
2023-10-10 0 21.75 21.75 21.80 21.60 22.40 4,379,581 95,999,407 21.920 20.01 20.01 20.05 19.87 20.60 4,761,329 20.162 0.00%
2023-10-09 0 21.75 21.75 21.80 21.55 22.55 4,761,147 104,262,191 21.899 20.01 20.01 20.05 19.82 20.74 5,176,155 20.143 -2.68%
2023-10-06 0 22.35 22.35 22.40 21.75 22.55 1,757,600 39,278,244 22.348 20.56 20.56 20.60 20.01 20.74 1,910,802 20.556 0.90%
2023-10-05 0 22.15 22.10 22.15 21.75 22.15 2,228,869 49,223,031 22.084 20.37 20.33 20.37 20.01 20.37 2,423,149 20.314 1.14%
2023-10-04 0 21.90 21.85 21.90 21.50 22.20 2,213,555 48,493,291 21.907 20.14 20.10 20.14 19.78 20.42 2,406,501 20.151 -0.23%
2023-10-03 0 21.95 21.85 21.95 21.65 22.20 3,584,150 78,535,045 21.912 20.19 20.10 20.19 19.91 20.42 3,896,564 20.155 -3.30%
2023-09-29 0 22.70 22.70 22.80 22.05 22.95 2,065,185 46,795,411 22.659 20.88 20.88 20.97 20.28 21.11 2,245,198 20.842 0.89%
2023-09-28 0 22.50 22.35 22.50 21.90 22.60 7,463,040 166,037,107 22.248 20.70 20.56 20.70 20.14 20.79 8,113,560 20.464 0.90%
2023-09-27 0 22.30 22.30 22.35 22.25 22.60 2,673,376 59,816,211 22.375 20.51 20.51 20.56 20.47 20.79 2,906,402 20.581 -0.45%
2023-09-26 0 22.40 22.40 22.45 22.25 22.90 4,190,144 94,465,737 22.545 20.60 20.60 20.65 20.47 21.06 4,555,380 20.737 0.67%
2023-09-25 0 22.25 22.25 22.30 22.00 22.55 4,589,210 102,351,661 22.303 20.47 20.47 20.51 20.24 20.74 4,989,231 20.515 -0.22%
2023-09-22 0 22.30 22.30 22.35 21.65 22.70 11,107,756 247,092,393 22.245 20.51 20.51 20.56 19.91 20.88 12,075,969 20.461 -1.11%
2023-09-21 0 22.55 22.55 22.65 22.40 22.70 3,230,046 72,936,635 22.581 20.74 20.74 20.83 20.60 20.88 3,511,595 20.770 -0.44%
2023-09-20 0 22.65 22.65 22.70 22.25 22.80 3,173,585 71,816,886 22.630 20.83 20.83 20.88 20.47 20.97 3,450,212 20.815 0.89%
2023-09-19 0 22.45 22.45 22.50 21.60 22.60 3,576,460 80,003,301 22.369 20.65 20.65 20.70 19.87 20.79 3,888,204 20.576 2.75%
2023-09-18 0 21.85 21.85 21.90 21.25 22.10 3,499,802 76,280,989 21.796 20.10 20.10 20.14 19.55 20.33 3,804,864 20.048 0.23%
2023-09-15 0 21.80 21.80 21.85 21.25 22.15 6,253,620 136,384,942 21.809 20.05 20.05 20.10 19.55 20.37 6,798,720 20.060 1.63%
2023-09-14 0 21.45 21.40 21.45 21.30 21.75 3,564,127 76,529,980 21.472 19.73 19.68 19.73 19.59 20.01 3,874,796 19.751 0.23%
2023-09-13 0 21.40 21.40 21.45 21.10 22.10 5,033,727 107,612,061 21.378 19.68 19.68 19.73 19.41 20.33 5,472,494 19.664 -3.60%
2023-09-12 0 22.20 22.20 22.25 21.65 22.45 4,796,973 106,428,828 22.187 20.42 20.42 20.47 19.91 20.65 5,215,104 20.408 1.37%
2023-09-11 0 21.90 21.90 21.95 20.95 22.05 7,793,238 169,088,896 21.697 20.14 20.14 20.19 19.27 20.28 8,472,539 19.957 4.29%
2023-09-07 0 21.00 21.00 21.05 21.00 21.75 3,956,111 84,273,449 21.302 19.32 19.32 19.36 19.32 20.01 4,300,947 19.594 -0.47%
2023-09-06 0 21.10 21.05 21.10 20.80 21.35 4,119,408 86,771,822 21.064 19.41 19.36 19.41 19.13 19.64 4,478,478 19.375 -0.24%
2023-09-05 0 21.15 21.10 21.15 21.10 22.95 9,646,665 212,063,999 21.983 19.45 19.41 19.45 19.41 21.11 10,487,521 20.221 -8.04%
2023-09-04 0 23.00 22.95 23.00 22.55 23.20 31,850,638 731,930,186 22.980 21.16 21.11 21.16 20.74 21.34 34,626,915 21.138 1.10%
2023-08-31 0 22.75 22.70 22.75 22.05 22.75 11,032,896 249,112,576 22.579 20.93 20.88 20.93 20.28 20.93 11,994,584 20.769 1.11%
2023-08-30 0 22.50 22.50 22.55 22.35 23.00 3,771,770 85,288,828 22.612 20.70 20.70 20.74 20.56 21.16 4,100,538 20.799 -1.96%
2023-08-29 0 22.95 22.90 22.95 22.20 23.05 5,379,880 122,531,011 22.776 21.11 21.06 21.11 20.42 21.20 5,848,820 20.950 0.88%
2023-08-28 0 22.75 22.75 22.85 21.90 23.10 6,401,795 145,757,793 22.768 20.93 20.93 21.02 20.14 21.25 6,959,811 20.943 4.12%
2023-08-25 0 21.85 21.85 21.95 21.75 22.20 3,268,400 71,709,396 21.940 20.10 20.10 20.19 20.01 20.42 3,553,292 20.181 -0.46%
2023-08-24 0 21.95 21.90 21.95 21.90 22.20 4,177,333 92,131,769 22.055 20.19 20.14 20.19 20.14 20.42 4,541,452 20.287 0.23%
2023-08-23 0 21.90 21.85 21.90 21.60 22.05 4,833,830 105,924,739 21.913 20.14 20.10 20.14 19.87 20.28 5,255,173 20.156 0.00%
2023-08-22 0 21.90 21.85 21.90 21.50 22.10 6,015,447 131,398,488 21.844 20.14 20.10 20.14 19.78 20.33 6,539,786 20.092 0.92%
2023-08-21 0 21.70 21.70 21.75 21.10 22.25 9,310,640 202,388,196 21.737 19.96 19.96 20.01 19.41 20.47 10,122,207 19.994 2.36%
2023-08-18 0 21.20 21.20 21.30 20.95 21.55 2,914,408 62,133,014 21.319 19.50 19.50 19.59 19.27 19.82 3,168,444 19.610 -0.47%
2023-08-17 0 21.30 21.30 21.35 21.15 21.80 3,789,750 80,918,967 21.352 19.59 19.59 19.64 19.45 20.05 4,120,085 19.640 -1.62%
2023-08-16 0 21.65 21.60 21.65 20.95 21.70 4,965,176 106,668,984 21.483 19.91 19.87 19.91 19.27 19.96 5,397,968 19.761 2.36%
2023-08-15 0 21.15 21.15 21.20 20.80 21.35 3,734,770 78,668,192 21.064 19.45 19.45 19.50 19.13 19.64 4,060,313 19.375 -0.94%
2023-08-14 0 21.35 21.35 21.40 21.15 21.75 3,687,986 78,616,224 21.317 19.64 19.64 19.68 19.45 20.01 4,009,451 19.608 -0.93%
2023-08-11 0 21.55 21.55 21.60 21.45 22.00 1,738,030 37,594,311 21.630 19.82 19.82 19.87 19.73 20.24 1,889,526 19.896 -1.15%
2023-08-10 0 21.80 21.70 21.80 21.50 22.05 3,341,923 72,639,728 21.736 20.05 19.96 20.05 19.78 20.28 3,633,223 19.993 0.00%
2023-08-09 0 21.80 21.75 21.80 21.20 22.05 7,033,023 153,054,503 21.762 20.05 20.01 20.05 19.50 20.28 7,646,060 20.017 1.63%
2023-08-08 0 21.45 21.30 21.45 19.64 21.55 18,827,550 392,458,219 20.845 19.73 19.59 19.73 18.07 19.82 20,468,663 19.174 2.88%
2023-08-07 0 20.85 20.85 20.95 20.40 24.50 22,268,819 475,407,278 21.349 19.18 19.18 19.27 18.76 22.54 24,209,892 19.637 -15.24%
2023-08-04 0 24.60 24.55 24.60 23.75 25.00 3,482,407 85,659,926 24.598 22.63 22.58 22.63 21.85 23.00 3,785,953 22.626 4.02%
2023-08-03 0 23.65 23.60 23.65 23.55 24.05 2,499,561 59,323,385 23.734 21.75 21.71 21.75 21.66 22.12 2,717,436 21.831 -1.25%
2023-08-02 0 23.95 23.90 23.95 23.90 25.20 4,390,260 106,856,920 24.340 22.03 21.98 22.03 21.98 23.18 4,772,939 22.388 -3.82%
2023-08-01 0 24.90 24.85 24.90 24.10 25.10 6,720,620 164,911,779 24.538 22.90 22.86 22.90 22.17 23.09 7,306,426 22.571 1.84%
2023-07-31 0 24.45 24.30 24.45 23.60 24.50 6,599,295 160,207,898 24.277 22.49 22.35 22.49 21.71 22.54 7,174,526 22.330 4.04%
2023-07-28 0 23.50 23.45 23.50 23.10 24.70 10,128,800 239,687,300 23.664 21.62 21.57 21.62 21.25 22.72 11,011,682 21.767 -4.08%
2023-07-27 0 24.50 24.45 24.50 24.30 24.70 4,655,908 114,074,750 24.501 22.54 22.49 22.54 22.35 22.72 5,061,743 22.537 0.20%
2023-07-26 0 24.45 24.40 24.45 23.85 24.65 2,605,502 63,422,147 24.342 22.49 22.44 22.49 21.94 22.67 2,832,612 22.390 1.24%
2023-07-25 0 24.15 24.10 24.15 23.75 24.30 4,049,299 97,480,670 24.074 22.21 22.17 22.21 21.85 22.35 4,402,258 22.143 1.68%
2023-07-24 0 23.75 23.70 23.75 23.60 24.10 1,504,234 35,972,319 23.914 21.85 21.80 21.85 21.71 22.17 1,635,351 21.997 -1.04%
2023-07-21 0 24.00 23.95 24.00 23.75 24.10 2,216,206 53,015,068 23.922 22.08 22.03 22.08 21.85 22.17 2,409,383 22.004 0.84%
2023-07-20 0 23.80 23.75 23.80 23.55 24.10 2,705,637 64,320,991 23.773 21.89 21.85 21.89 21.66 22.17 2,941,475 21.867 -0.42%
2023-07-19 0 23.90 23.85 23.90 23.70 24.65 4,669,093 112,242,998 24.040 21.98 21.94 21.98 21.80 22.67 5,076,077 22.112 -0.83%
2023-07-18 0 24.10 24.10 24.15 23.30 24.35 5,237,547 125,591,044 23.979 22.17 22.17 22.21 21.43 22.40 5,694,080 22.056 2.77%
2023-07-14 0 23.45 23.40 23.45 23.25 23.70 4,544,686 106,526,892 23.440 21.57 21.52 21.57 21.39 21.80 4,940,826 21.561 0.21%
2023-07-13 0 23.40 23.40 23.45 23.25 24.10 8,173,045 193,059,409 23.622 21.52 21.52 21.57 21.39 22.17 8,885,452 21.728 0.21%
2023-07-12 0 23.35 23.35 23.40 22.95 24.15 8,686,845 205,049,633 23.605 21.48 21.48 21.52 21.11 22.21 9,444,038 21.712 -1.48%
2023-07-11 0 23.70 23.65 23.70 23.35 24.00 2,810,803 66,542,996 23.674 21.80 21.75 21.80 21.48 22.08 3,055,808 21.776 0.00%
2023-07-10 0 23.70 23.65 23.70 23.35 24.45 2,403,240 57,027,842 23.730 21.80 21.75 21.80 21.48 22.49 2,612,720 21.827 -0.63%
2023-07-07 0 23.85 23.80 23.85 23.50 24.20 5,055,904 120,781,864 23.889 21.94 21.89 21.94 21.62 22.26 5,496,604 21.974 1.27%
2023-07-06 0 23.55 23.50 23.55 23.20 23.90 5,339,827 125,809,511 23.561 21.66 21.62 21.66 21.34 21.98 5,805,276 21.672 0.21%
2023-07-05 0 23.50 23.45 23.50 23.30 24.00 6,302,400 147,721,875 23.439 21.62 21.57 21.62 21.43 22.08 6,851,752 21.560 -2.08%
2023-07-04 0 24.00 23.95 24.00 23.25 24.25 1,966,666 47,141,035 23.970 22.08 22.03 22.08 21.39 22.31 2,138,091 22.048 1.91%
2023-07-03 0 23.55 23.55 23.60 23.25 24.50 4,085,790 96,157,210 23.535 21.66 21.66 21.71 21.39 22.54 4,441,930 21.648 -3.88%
2023-06-30 0 24.50 24.45 24.50 23.90 24.70 4,516,992 110,054,840 24.365 22.54 22.49 22.54 21.98 22.72 4,910,718 22.411 0.82%
2023-06-29 0 24.30 24.30 24.35 24.10 24.45 3,886,181 94,347,811 24.278 22.35 22.35 22.40 22.17 22.49 4,224,922 22.331 1.89%
2023-06-28 0 23.85 23.85 23.90 23.05 23.95 2,724,816 64,569,241 23.697 21.94 21.94 21.98 21.20 22.03 2,962,326 21.797 0.85%
2023-06-27 0 23.65 23.60 23.65 22.55 23.85 8,673,639 200,740,560 23.144 21.75 21.71 21.75 20.74 21.94 9,429,681 21.288 1.94%
2023-06-26 0 23.20 23.20 23.25 22.65 24.05 14,347,699 334,213,415 23.294 21.34 21.34 21.39 20.83 22.12 15,598,323 21.426 -1.69%
2023-06-23 0 23.60 23.60 23.65 23.30 23.90 2,629,268 61,904,441 23.544 21.71 21.71 21.75 21.43 21.98 2,858,449 21.657 -1.67%
2023-06-21 0 24.00 23.95 24.00 23.55 24.15 4,378,806 104,578,134 23.883 22.08 22.03 22.08 21.66 22.21 4,760,487 21.968 0.63%
2023-06-20 0 23.85 23.80 23.85 23.45 24.45 4,819,624 114,797,520 23.819 21.94 21.89 21.94 21.57 22.49 5,239,729 21.909 -3.05%
2023-06-19 0 24.60 24.55 24.60 24.05 24.95 4,329,490 105,535,609 24.376 22.63 22.58 22.63 22.12 22.95 4,706,872 22.422 -1.80%
2023-06-16 0 25.95 25.90 25.95 25.40 26.60 10,116,325 261,894,963 25.888 23.04 23.00 23.04 22.55 23.62 11,393,261 22.987 -1.70%
2023-06-15 0 26.40 26.35 26.40 26.20 26.70 3,223,026 85,066,519 26.393 23.44 23.40 23.44 23.26 23.71 3,629,854 23.435 -1.12%
2023-06-14 0 26.70 26.65 26.70 26.35 27.30 4,416,000 118,281,084 26.785 23.71 23.66 23.71 23.40 24.24 4,973,411 23.783 -0.74%
2023-06-13 0 26.90 26.85 26.90 26.65 27.20 4,078,316 109,850,068 26.935 23.89 23.84 23.89 23.66 24.15 4,593,103 23.916 0.75%
2023-06-12 0 26.70 26.65 26.70 26.55 27.10 4,299,175 115,243,456 26.806 23.71 23.66 23.71 23.57 24.06 4,841,840 23.802 -0.56%
2023-06-09 0 26.85 26.85 26.95 26.35 27.10 2,643,657 71,081,509 26.888 23.84 23.84 23.93 23.40 24.06 2,977,353 23.874 0.75%
2023-06-08 0 26.65 26.60 26.65 26.10 26.90 4,358,929 116,135,413 26.643 23.66 23.62 23.66 23.17 23.89 4,909,136 23.657 2.11%
2023-06-07 0 26.10 26.10 26.20 25.95 26.60 3,055,275 79,942,866 26.166 23.17 23.17 23.26 23.04 23.62 3,440,928 23.233 -1.14%
2023-06-06 0 26.40 26.35 26.40 26.25 26.70 1,738,230 45,979,621 26.452 23.44 23.40 23.44 23.31 23.71 1,957,639 23.487 0.00%
2023-06-05 0 26.40 26.35 26.40 25.85 26.50 4,160,108 108,975,571 26.195 23.44 23.40 23.44 22.95 23.53 4,685,219 23.259 0.96%
2023-06-02 0 26.15 26.15 26.20 25.70 26.45 6,022,335 157,870,087 26.214 23.22 23.22 23.26 22.82 23.49 6,782,506 23.276 2.15%
2023-06-01 0 25.60 25.60 25.65 25.20 25.90 7,333,962 187,522,307 25.569 22.73 22.73 22.78 22.38 23.00 8,259,694 22.703 -0.19%
2023-05-31 0 25.65 25.60 25.65 24.80 25.80 19,120,247 487,225,719 25.482 22.78 22.73 22.78 22.02 22.91 21,533,706 22.626 0.00%
2023-05-30 0 25.65 25.65 25.70 25.40 26.40 5,079,200 131,002,415 25.792 22.78 22.78 22.82 22.55 23.44 5,720,324 22.901 -2.10%
2023-05-29 0 26.20 26.15 26.20 26.05 26.85 5,068,024 133,825,722 26.406 23.26 23.22 23.26 23.13 23.84 5,707,737 23.446 -0.95%
2023-05-25 0 26.45 26.45 26.50 26.35 27.10 5,200,385 138,315,147 26.597 23.49 23.49 23.53 23.40 24.06 5,856,805 23.616 -1.12%
2023-05-24 0 26.75 26.70 26.75 26.55 27.05 3,655,630 97,872,239 26.773 23.75 23.71 23.75 23.57 24.02 4,117,063 23.772 -1.11%
2023-05-23 0 27.05 27.05 27.10 26.75 27.60 5,041,548 137,258,047 27.225 24.02 24.02 24.06 23.75 24.51 5,677,919 24.174 0.56%
2023-05-22 0 26.90 26.85 26.90 26.30 27.15 4,651,200 124,605,091 26.790 23.89 23.84 23.89 23.35 24.11 5,238,299 23.787 0.37%
2023-05-19 0 26.80 26.75 26.80 26.35 26.90 4,096,241 109,390,615 26.705 23.80 23.75 23.80 23.40 23.89 4,613,290 23.712 -0.37%
2023-05-18 0 26.90 26.85 26.90 26.65 27.10 6,308,657 169,937,898 26.937 23.89 23.84 23.89 23.66 24.06 7,104,969 23.918 0.37%
2023-05-17 0 26.80 26.75 26.80 26.55 27.00 3,996,625 107,194,922 26.821 23.80 23.75 23.80 23.57 23.97 4,501,100 23.815 0.37%
2023-05-16 0 26.70 26.70 26.75 26.45 27.00 2,829,687 75,441,294 26.661 23.71 23.71 23.75 23.49 23.97 3,186,865 23.673 0.00%
2023-05-15 0 26.70 26.70 26.75 26.20 27.25 6,065,822 161,359,086 26.601 23.71 23.71 23.75 23.26 24.20 6,831,482 23.620 0.19%
2023-05-12 0 26.65 26.60 26.65 26.55 27.40 9,155,272 245,354,851 26.799 23.66 23.62 23.66 23.57 24.33 10,310,899 23.796 -1.48%
2023-05-11 0 27.05 27.00 27.05 26.85 27.80 7,695,027 209,389,180 27.211 24.02 23.97 24.02 23.84 24.68 8,666,334 24.161 -0.92%
2023-05-10 0 27.30 27.25 27.30 27.05 27.90 5,750,848 157,329,757 27.358 24.24 24.20 24.24 24.02 24.77 6,476,751 24.291 -1.09%
2023-05-09 0 27.60 27.55 27.60 27.05 27.95 5,765,069 159,054,488 27.589 24.51 24.46 24.51 24.02 24.82 6,492,767 24.497 0.55%
2023-05-08 0 27.45 27.45 27.50 27.05 28.45 7,847,267 215,330,543 27.440 24.37 24.37 24.42 24.02 25.26 8,837,791 24.365 -0.36%
2023-05-05 0 27.55 27.50 27.55 27.15 27.90 4,148,393 114,004,070 27.482 24.46 24.42 24.46 24.11 24.77 4,672,025 24.401 -0.72%
2023-05-04 0 27.75 27.70 27.75 27.45 28.20 9,675,609 269,377,130 27.841 24.64 24.60 24.64 24.37 25.04 10,896,916 24.720 0.73%
2023-05-03 0 27.55 27.50 27.55 27.10 27.65 2,571,478 70,624,411 27.465 24.46 24.42 24.46 24.06 24.55 2,896,064 24.386 -1.08%
2023-05-02 0 27.85 27.80 27.85 27.45 28.15 4,791,511 133,582,264 27.879 24.73 24.68 24.73 24.37 24.99 5,396,321 24.754 0.36%
2023-04-28 0 27.75 27.70 27.75 26.60 28.20 11,560,328 318,971,244 27.592 24.64 24.60 24.64 23.62 25.04 13,019,534 24.499 -1.77%
2023-04-27 0 28.25 28.20 28.25 27.30 28.45 11,042,258 309,938,605 28.068 25.08 25.04 25.08 24.24 25.26 12,436,071 24.923 2.91%
2023-04-26 0 27.45 27.45 27.50 26.75 27.65 5,993,222 164,188,979 27.396 24.37 24.37 24.42 23.75 24.55 6,749,718 24.325 2.23%
2023-04-25 0 26.85 26.85 26.90 26.65 27.45 12,436,779 336,295,333 27.040 23.84 23.84 23.89 23.66 24.37 14,006,616 24.010 -2.19%
2023-04-24 0 27.45 27.40 27.45 27.25 27.95 11,972,319 329,193,668 27.496 24.37 24.33 24.37 24.20 24.82 13,483,529 24.415 -0.54%
2023-04-21 0 27.60 27.55 27.60 27.20 28.00 9,410,043 259,956,366 27.625 24.51 24.46 24.51 24.15 24.86 10,597,829 24.529 0.73%
2023-04-20 0 27.40 27.30 27.40 26.45 27.85 16,718,213 456,399,500 27.300 24.33 24.24 24.33 23.49 24.73 18,828,475 24.240 3.79%
2023-04-19 0 26.40 26.35 26.40 25.30 26.45 12,623,806 330,552,156 26.185 23.44 23.40 23.44 22.46 23.49 14,217,250 23.250 2.33%
2023-04-18 0 25.80 25.75 25.80 25.55 26.05 10,104,462 260,074,989 25.739 22.91 22.86 22.91 22.69 23.13 11,379,901 22.854 0.78%
2023-04-17 0 25.60 25.55 25.60 24.80 25.75 10,631,672 269,354,561 25.335 22.73 22.69 22.73 22.02 22.86 11,973,658 22.496 2.81%
2023-04-14 0 24.90 24.85 24.90 24.45 25.20 5,990,159 149,036,416 24.880 22.11 22.06 22.11 21.71 22.38 6,746,269 22.092 -0.40%
2023-04-13 0 25.00 24.95 25.00 24.65 25.30 12,895,264 322,603,442 25.017 22.20 22.15 22.20 21.89 22.46 14,522,973 22.213 0.00%
2023-04-12 0 25.00 24.95 25.00 24.45 25.35 11,718,377 292,369,960 24.950 22.20 22.15 22.20 21.71 22.51 13,197,533 22.153 2.46%
2023-04-11 0 24.40 24.35 24.40 23.75 25.30 12,327,148 299,973,348 24.334 21.67 21.62 21.67 21.09 22.46 13,883,146 21.607 -2.40%
2023-04-06 0 25.00 24.95 25.00 24.20 25.10 9,281,394 229,799,603 24.759 22.20 22.15 22.20 21.49 22.29 10,452,941 21.984 3.31%
2023-04-04 0 24.20 24.20 24.25 23.40 24.40 5,672,269 136,940,453 24.142 21.49 21.49 21.53 20.78 21.67 6,388,253 21.436 0.62%
2023-04-03 0 24.05 24.00 24.05 23.80 24.15 8,547,356 204,940,506 23.977 21.35 21.31 21.35 21.13 21.44 9,626,249 21.290 1.26%
2023-03-31 0 23.75 23.70 23.75 22.85 23.90 9,618,821 227,104,836 23.611 21.09 21.04 21.09 20.29 21.22 10,832,960 20.964 2.59%
2023-03-30 0 23.15 23.10 23.15 22.70 23.55 8,056,860 186,177,024 23.108 20.56 20.51 20.56 20.16 20.91 9,073,840 20.518 -0.64%
2023-03-29 0 23.30 23.25 23.30 22.85 23.90 10,979,956 254,566,062 23.185 20.69 20.64 20.69 20.29 21.22 12,365,905 20.586 -0.21%
2023-03-28 0 23.35 23.35 23.40 22.65 23.80 18,453,027 430,975,542 23.355 20.73 20.73 20.78 20.11 21.13 20,782,266 20.738 3.78%
2023-03-27 0 22.50 22.50 22.55 22.45 22.85 4,899,650 110,665,039 22.586 19.98 19.98 20.02 19.93 20.29 5,518,110 20.055 -1.32%
2023-03-24 0 22.80 22.75 22.80 22.60 23.15 9,494,452 216,818,635 22.836 20.24 20.20 20.24 20.07 20.56 10,692,892 20.277 0.44%
2023-03-23 0 22.70 22.65 22.70 22.35 22.85 7,896,147 178,091,383 22.554 20.16 20.11 20.16 19.85 20.29 8,892,841 20.026 -0.66%
2023-03-22 0 22.85 22.85 22.90 22.70 23.30 2,578,204 59,069,457 22.911 20.29 20.29 20.33 20.16 20.69 2,903,639 20.343 -0.87%
2023-03-21 0 23.05 23.05 23.10 22.50 23.25 7,603,566 174,151,845 22.904 20.47 20.47 20.51 19.98 20.64 8,563,329 20.337 0.22%
2023-03-20 0 23.00 23.00 23.05 22.75 23.70 7,643,100 176,526,956 23.096 20.42 20.42 20.47 20.20 21.04 8,607,853 20.508 -4.37%
2023-03-17 0 24.05 24.05 24.10 23.45 24.20 9,631,861 230,641,428 23.946 21.35 21.35 21.40 20.82 21.49 10,847,646 21.262 1.05%
2023-03-16 0 23.80 23.80 23.85 21.85 23.95 22,869,197 531,289,897 23.232 21.13 21.13 21.18 19.40 21.27 25,755,869 20.628 8.18%
2023-03-15 0 22.00 21.95 22.00 21.60 22.15 8,822,699 193,173,434 21.895 19.53 19.49 19.53 19.18 19.67 9,936,347 19.441 1.85%
2023-03-14 0 21.60 21.60 21.65 21.45 22.35 8,648,115 188,329,588 21.777 19.18 19.18 19.22 19.05 19.85 9,739,726 19.336 -0.92%
2023-03-13 0 21.80 21.75 21.80 21.15 21.90 15,752,781 342,388,949 21.735 19.36 19.31 19.36 18.78 19.45 17,741,181 19.299 0.46%
2023-03-10 0 21.70 21.65 21.70 21.55 22.50 13,036,157 285,520,484 21.902 19.27 19.22 19.27 19.13 19.98 14,681,650 19.447 -2.47%
2023-03-09 0 22.25 22.25 22.30 22.15 22.50 6,750,532 150,381,911 22.277 19.76 19.76 19.80 19.67 19.98 7,602,620 19.780 -0.45%
2023-03-08 0 22.35 22.30 22.35 21.85 22.40 4,009,532 89,017,181 22.201 19.85 19.80 19.85 19.40 19.89 4,515,636 19.713 -0.67%
2023-03-07 0 22.50 22.45 22.50 22.10 22.75 5,059,425 114,003,085 22.533 19.98 19.93 19.98 19.62 20.20 5,698,053 20.007 0.45%
2023-03-06 0 22.40 22.35 22.40 21.70 22.70 7,509,909 168,302,482 22.411 19.89 19.85 19.89 19.27 20.16 8,457,850 19.899 2.75%
2023-03-03 0 21.80 21.75 21.80 21.30 21.90 3,214,552 69,741,211 21.696 19.36 19.31 19.36 18.91 19.45 3,620,310 19.264 1.40%
2023-03-02 0 21.50 21.45 21.50 21.10 21.65 2,848,405 60,894,588 21.379 19.09 19.05 19.09 18.74 19.22 3,207,946 18.982 0.94%
2023-03-01 0 21.30 21.30 21.35 20.60 21.45 4,374,187 92,796,470 21.215 18.91 18.91 18.96 18.29 19.05 4,926,320 18.837 1.43%
2023-02-28 0 21.00 21.00 21.10 20.80 21.30 8,842,212 186,166,640 21.054 18.65 18.65 18.74 18.47 18.91 9,958,323 18.695 -0.24%
2023-02-27 0 21.05 21.05 21.10 20.90 21.60 3,987,848 84,249,442 21.127 18.69 18.69 18.74 18.56 19.18 4,491,215 18.759 -2.55%
2023-02-24 0 21.60 21.60 21.65 21.30 21.75 2,053,764 44,253,216 21.547 19.18 19.18 19.22 18.91 19.31 2,313,001 19.132 -1.59%
2023-02-23 0 21.95 21.95 22.00 21.55 22.15 2,973,881 65,250,756 21.941 19.49 19.49 19.53 19.13 19.67 3,349,260 19.482 0.46%
2023-02-22 0 21.85 21.85 21.90 21.30 22.20 6,390,072 140,324,697 21.960 19.40 19.40 19.45 18.91 19.71 7,196,661 19.499 1.63%
2023-02-21 0 21.50 21.50 21.55 21.20 21.75 2,119,570 45,619,089 21.523 19.09 19.09 19.13 18.82 19.31 2,387,113 19.111 0.00%
2023-02-20 0 21.50 21.45 21.50 21.15 21.60 1,432,585 30,722,693 21.446 19.09 19.05 19.09 18.78 19.18 1,613,414 19.042 -0.46%
2023-02-17 0 21.60 21.60 21.65 21.50 22.00 3,335,305 72,419,964 21.713 19.18 19.18 19.22 19.09 19.53 3,756,305 19.280 0.47%
2023-02-16 0 21.50 21.50 21.55 21.25 22.05 3,822,404 82,799,689 21.662 19.09 19.09 19.13 18.87 19.58 4,304,888 19.234 -0.92%
2023-02-15 0 21.70 21.65 21.70 21.35 22.05 10,222,611 222,156,517 21.732 19.27 19.22 19.27 18.96 19.58 11,512,963 19.296 0.46%
2023-02-14 0 21.60 21.60 21.65 21.25 21.90 6,250,200 134,769,496 21.562 19.18 19.18 19.22 18.87 19.45 7,039,134 19.146 1.89%
2023-02-13 0 21.20 21.15 21.20 20.20 21.25 12,040,505 250,890,974 20.837 18.82 18.78 18.82 17.94 18.87 13,560,322 18.502 5.47%
2023-02-10 0 20.10 20.10 20.15 19.54 20.50 11,608,535 232,963,909 20.068 17.85 17.85 17.89 17.35 18.20 13,073,826 17.819 4.25%
2023-02-09 0 19.28 19.28 19.32 19.04 19.60 4,325,635 83,517,890 19.308 17.12 17.12 17.15 16.91 17.40 4,871,640 17.144 -0.31%
2023-02-08 0 19.34 19.32 19.34 19.00 19.64 5,378,859 103,899,772 19.316 17.17 17.15 17.17 16.87 17.44 6,057,807 17.151 0.83%
2023-02-07 0 19.18 19.18 19.20 18.82 19.42 5,767,088 110,415,035 19.146 17.03 17.03 17.05 16.71 17.24 6,495,041 17.000 -0.62%
2023-02-06 0 19.30 19.28 19.30 19.10 19.70 3,858,376 74,476,499 19.303 17.14 17.12 17.14 16.96 17.49 4,345,401 17.139 -1.93%
2023-02-03 0 19.68 19.66 19.68 19.50 20.10 3,406,487 66,937,310 19.650 17.47 17.46 17.47 17.31 17.85 3,836,472 17.448 -0.51%
2023-02-02 0 19.78 19.78 19.80 19.70 20.40 5,794,574 115,884,142 19.999 17.56 17.56 17.58 17.49 18.11 6,525,996 17.757 0.20%
2023-02-01 0 19.74 19.70 19.74 19.18 19.80 6,030,163 118,036,527 19.574 17.53 17.49 17.53 17.03 17.58 6,791,322 17.380 2.71%
2023-01-31 0 19.22 19.22 19.26 19.16 19.96 10,091,186 195,540,031 19.377 17.07 17.07 17.10 17.01 17.72 11,364,949 17.206 -2.04%
2023-01-30 0 19.62 19.60 19.62 19.50 19.90 3,973,159 78,091,749 19.655 17.42 17.40 17.42 17.31 17.67 4,474,672 17.452 -0.51%
2023-01-27 0 19.72 19.70 19.72 19.54 19.98 2,218,167 43,713,136 19.707 17.51 17.49 17.51 17.35 17.74 2,498,156 17.498 1.13%
2023-01-26 0 19.50 19.50 19.52 19.26 19.62 3,342,031 64,984,608 19.445 17.31 17.31 17.33 17.10 17.42 3,763,880 17.265 0.93%
2023-01-20 0 19.32 19.30 19.32 19.06 19.38 3,009,292 57,864,559 19.229 17.15 17.14 17.15 16.92 17.21 3,389,141 17.074 0.52%
2023-01-19 0 19.22 19.20 19.22 19.02 19.38 1,867,296 35,835,987 19.191 17.07 17.05 17.07 16.89 17.21 2,102,996 17.040 0.00%
2023-01-18 0 19.22 19.20 19.22 18.88 19.28 4,235,840 80,886,060 19.096 17.07 17.05 17.07 16.76 17.12 4,770,510 16.955 -0.62%
2023-01-17 0 19.34 19.32 19.34 19.10 19.96 5,879,117 113,974,374 19.386 17.17 17.15 17.17 16.96 17.72 6,621,210 17.214 -3.54%
2023-01-16 0 20.05 20.00 20.05 19.90 20.40 2,769,204 55,652,809 20.097 17.80 17.76 17.80 17.67 18.11 3,118,748 17.845 -1.23%
2023-01-13 0 20.30 20.30 20.35 19.72 20.60 4,523,086 91,579,481 20.247 18.02 18.02 18.07 17.51 18.29 5,094,014 17.978 0.00%
2023-01-12 0 20.30 20.25 20.30 20.00 20.80 6,298,334 127,998,361 20.323 18.02 17.98 18.02 17.76 18.47 7,093,343 18.045 1.50%
2023-01-11 0 20.00 20.00 20.05 19.80 20.25 3,499,223 70,250,252 20.076 17.76 17.76 17.80 17.58 17.98 3,940,914 17.826 0.81%
2023-01-10 0 19.84 19.84 19.86 19.70 20.40 3,808,393 76,075,516 19.976 17.62 17.62 17.63 17.49 18.11 4,289,109 17.737 -2.02%
2023-01-09 0 20.25 20.25 20.30 20.00 20.65 4,358,394 88,313,711 20.263 17.98 17.98 18.02 17.76 18.34 4,908,534 17.992 0.25%
2023-01-06 0 20.20 20.20 20.25 19.80 20.55 4,149,255 84,411,019 20.344 17.94 17.94 17.98 17.58 18.25 4,672,996 18.064 -1.46%
2023-01-05 0 20.50 20.45 20.50 20.35 20.90 3,622,193 74,453,604 20.555 18.20 18.16 18.20 18.07 18.56 4,079,406 18.251 -0.49%
2023-01-04 0 20.60 20.60 20.65 20.30 20.90 6,939,343 143,860,572 20.731 18.29 18.29 18.34 18.02 18.56 7,815,264 18.408 1.23%
2023-01-03 0 20.35 20.30 20.35 19.76 20.50 4,754,467 96,491,162 20.295 18.07 18.02 18.07 17.55 18.20 5,354,601 18.020 2.57%
2022-12-30 0 19.84 19.84 19.88 19.68 20.60 3,627,438 72,182,943 19.899 17.62 17.62 17.65 17.47 18.29 4,085,313 17.669 -0.70%
2022-12-29 0 19.98 19.96 19.98 19.50 20.10 2,432,751 48,455,488 19.918 17.74 17.72 17.74 17.31 17.85 2,739,826 17.686 1.63%
2022-12-28 0 19.66 19.64 19.66 19.34 19.78 3,071,786 60,130,603 19.575 17.46 17.44 17.46 17.17 17.56 3,459,523 17.381 0.41%
2022-12-23 0 19.58 19.58 19.62 19.20 19.78 2,816,813 55,080,325 19.554 17.39 17.39 17.42 17.05 17.56 3,172,366 17.363 0.41%
2022-12-22 0 19.50 19.48 19.50 19.24 19.54 1,970,159 38,227,443 19.403 17.31 17.30 17.31 17.08 17.35 2,218,843 17.229 0.52%
2022-12-21 0 19.40 19.38 19.40 19.26 19.78 2,559,418 49,757,474 19.441 17.23 17.21 17.23 17.10 17.56 2,882,481 17.262 -0.61%
2022-12-20 0 19.52 19.52 19.54 19.02 19.58 3,889,239 75,276,405 19.355 17.33 17.33 17.35 16.89 17.39 4,380,159 17.186 0.72%
2022-12-19 0 19.38 19.38 19.40 19.12 20.75 9,523,388 185,962,939 19.527 17.21 17.21 17.23 16.98 18.42 10,725,481 17.338 -6.15%
2022-12-16 0 20.65 20.65 20.70 20.15 21.10 9,644,984 199,248,375 20.658 18.34 18.34 18.38 17.89 18.74 10,862,425 18.343 1.72%
2022-12-15 0 20.30 20.30 20.35 19.96 20.60 4,127,546 84,156,175 20.389 18.02 18.02 18.07 17.72 18.29 4,648,547 18.104 0.25%
2022-12-14 0 20.25 20.20 20.25 19.74 20.50 6,263,729 125,359,909 20.014 17.98 17.94 17.98 17.53 18.20 7,054,370 17.771 -0.49%
2022-12-13 0 20.35 20.35 20.40 20.10 21.35 11,542,042 237,921,620 20.614 18.07 18.07 18.11 17.85 18.96 12,998,940 18.303 -2.40%
2022-12-12 0 20.85 20.80 20.85 20.00 21.00 7,389,815 152,280,974 20.607 18.51 18.47 18.51 17.76 18.65 8,322,597 18.297 3.47%
2022-12-09 0 20.15 20.10 20.15 19.74 20.40 5,510,545 110,604,850 20.072 17.89 17.85 17.89 17.53 18.11 6,206,115 17.822 -1.71%
2022-12-08 0 20.50 20.45 20.50 19.96 20.70 9,833,276 200,160,346 20.355 18.20 18.16 18.20 17.72 18.38 11,074,484 18.074 2.50%
2022-12-07 0 20.00 20.00 20.10 18.88 20.75 15,305,892 306,656,790 20.035 17.76 17.76 17.85 16.76 18.42 17,237,883 17.790 6.16%
2022-12-06 0 18.84 18.84 18.86 18.42 19.44 8,010,043 153,087,335 19.112 16.73 16.73 16.75 16.36 17.26 9,021,113 16.970 1.18%
2022-12-05 0 18.62 18.60 18.62 18.20 18.86 8,963,705 167,079,715 18.640 16.53 16.52 16.53 16.16 16.75 10,095,152 16.550 2.31%
2022-12-02 0 18.20 18.20 18.22 18.06 18.74 9,801,324 180,671,563 18.433 16.16 16.16 16.18 16.04 16.64 11,038,499 16.367 -0.66%
2022-12-01 0 18.32 18.30 18.32 17.98 18.80 18,277,495 335,027,584 18.330 16.27 16.25 16.27 15.96 16.69 20,584,578 16.276 -0.65%
2022-11-30 0 18.44 18.42 18.44 17.86 18.58 26,900,003 495,424,102 18.417 16.37 16.36 16.37 15.86 16.50 30,295,465 16.353 3.25%
2022-11-29 0 17.86 17.86 17.90 17.44 17.96 4,415,860 78,460,227 17.768 15.86 15.86 15.89 15.49 15.95 4,973,253 15.776 2.88%
2022-11-28 0 17.36 17.36 17.38 16.98 17.54 4,507,592 78,263,078 17.363 15.41 15.41 15.43 15.08 15.57 5,076,564 15.417 -0.12%
2022-11-25 0 17.38 17.38 17.42 17.20 17.52 3,576,900 62,232,318 17.398 15.43 15.43 15.47 15.27 15.56 4,028,395 15.448 0.23%
2022-11-24 0 17.34 17.34 17.36 17.20 17.52 2,244,200 39,039,632 17.396 15.40 15.40 15.41 15.27 15.56 2,527,475 15.446 0.46%
2022-11-23 0 17.26 17.26 17.28 17.04 17.42 5,036,330 86,717,942 17.219 15.33 15.33 15.34 15.13 15.47 5,672,042 15.289 0.35%
2022-11-22 0 17.20 17.20 17.22 17.10 17.56 3,888,715 67,001,378 17.230 15.27 15.27 15.29 15.18 15.59 4,379,569 15.299 -0.35%
2022-11-21 0 17.26 17.26 17.28 17.04 17.66 4,283,193 74,353,054 17.359 15.33 15.33 15.34 15.13 15.68 4,823,840 15.414 -1.71%
2022-11-18 0 17.56 17.54 17.56 17.10 17.76 8,010,684 140,075,772 17.486 15.59 15.57 15.59 15.18 15.77 9,021,835 15.526 1.86%
2022-11-17 0 17.24 17.24 17.26 16.90 17.56 4,510,375 77,467,397 17.175 15.31 15.31 15.33 15.01 15.59 5,079,699 15.250 -0.23%
2022-11-16 0 17.28 17.26 17.28 17.18 17.72 4,803,765 83,696,026 17.423 15.34 15.33 15.34 15.25 15.73 5,410,122 15.470 -0.46%
2022-11-15 0 17.36 17.36 17.38 16.98 17.50 9,780,739 168,178,021 17.195 15.41 15.41 15.43 15.08 15.54 11,015,316 15.268 1.28%
2022-11-14 0 17.14 17.12 17.14 16.20 17.20 13,317,928 222,875,301 16.735 15.22 15.20 15.22 14.38 15.27 14,998,988 14.859 7.12%
2022-11-11 0 16.00 15.98 16.00 15.88 16.38 8,066,174 129,414,851 16.044 14.21 14.19 14.21 14.10 14.54 9,084,329 14.246 1.91%
2022-11-10 0 15.70 15.70 15.72 15.54 15.92 2,744,530 43,044,190 15.684 13.94 13.94 13.96 13.80 14.14 3,090,959 13.926 -1.51%
2022-11-09 0 15.94 15.92 15.94 15.60 16.10 7,992,509 127,114,961 15.904 14.15 14.14 14.15 13.85 14.30 9,001,366 14.122 1.66%
2022-11-08 0 15.68 15.64 15.68 15.42 15.86 5,749,999 89,475,208 15.561 13.92 13.89 13.92 13.69 14.08 6,475,795 13.817 0.64%
2022-11-07 0 15.58 15.56 15.58 15.22 15.70 8,020,097 124,337,283 15.503 13.83 13.82 13.83 13.51 13.94 9,032,436 13.766 1.43%
2022-11-04 0 15.36 15.36 15.38 15.00 15.56 7,009,301 107,357,619 15.317 13.64 13.64 13.66 13.32 13.82 7,894,052 13.600 2.13%
2022-11-03 0 15.04 15.04 15.06 14.72 15.24 6,407,295 96,180,457 15.011 13.35 13.35 13.37 13.07 13.53 7,216,058 13.329 -1.31%
2022-11-02 0 15.24 15.24 15.28 14.80 15.58 10,019,599 153,023,628 15.272 13.53 13.53 13.57 13.14 13.83 11,284,326 13.561 0.00%
2022-11-01 0 15.24 15.24 15.26 14.90 15.36 5,089,173 77,026,813 15.135 13.53 13.53 13.55 13.23 13.64 5,731,556 13.439 1.87%
2022-10-31 0 14.96 14.96 14.98 14.92 15.40 5,769,000 87,068,652 15.093 13.28 13.28 13.30 13.25 13.67 6,497,194 13.401 -2.98%
2022-10-28 0 15.42 15.40 15.42 15.26 15.92 3,035,346 47,076,596 15.510 13.69 13.67 13.69 13.55 14.14 3,418,484 13.771 -1.91%
2022-10-27 0 15.72 15.72 15.74 15.44 15.98 5,955,015 93,380,070 15.681 13.96 13.96 13.98 13.71 14.19 6,706,689 13.923 0.38%
2022-10-26 0 15.66 15.64 15.66 15.44 16.16 5,516,150 86,577,685 15.695 13.90 13.89 13.90 13.71 14.35 6,212,428 13.936 -0.89%
2022-10-25 0 15.80 15.78 15.80 15.30 16.06 6,839,533 108,151,383 15.813 14.03 14.01 14.03 13.59 14.26 7,702,855 14.040 -0.63%
2022-10-24 0 15.90 15.88 15.90 15.84 16.38 5,236,989 83,765,510 15.995 14.12 14.10 14.12 14.06 14.54 5,898,030 14.202 -3.17%
2022-10-21 0 16.42 16.42 16.44 16.08 16.54 2,335,136 38,254,885 16.382 14.58 14.58 14.60 14.28 14.69 2,629,889 14.546 0.86%
2022-10-20 0 16.28 16.26 16.28 16.08 16.42 10,486,346 170,439,735 16.254 14.46 14.44 14.46 14.28 14.58 11,809,988 14.432 -1.09%
2022-10-19 0 16.46 16.44 16.46 16.24 16.60 4,937,858 81,142,829 16.433 14.62 14.60 14.62 14.42 14.74 5,561,141 14.591 -0.60%
2022-10-18 0 16.56 16.54 16.56 16.16 16.62 3,563,677 58,552,587 16.430 14.70 14.69 14.70 14.35 14.76 4,013,503 14.589 1.35%
2022-10-17 0 16.34 16.34 16.36 16.06 16.46 5,361,096 87,382,572 16.299 14.51 14.51 14.53 14.26 14.62 6,037,802 14.473 1.62%
2022-10-14 0 16.08 16.08 16.10 15.98 16.46 4,563,919 74,172,320 16.252 14.28 14.28 14.30 14.19 14.62 5,140,001 14.430 1.13%
2022-10-13 0 15.90 15.88 15.90 15.52 16.06 6,775,718 107,758,242 15.904 14.12 14.10 14.12 13.78 14.26 7,630,985 14.121 0.76%
2022-10-12 0 15.78 15.78 15.82 15.32 15.94 5,807,455 91,223,758 15.708 14.01 14.01 14.05 13.60 14.15 6,540,503 13.948 1.41%
2022-10-11 0 15.56 15.54 15.56 15.00 15.68 5,317,673 82,652,149 15.543 13.82 13.80 13.82 13.32 13.92 5,988,898 13.801 2.23%
2022-10-10 0 15.22 15.22 15.24 14.62 15.40 6,512,060 98,472,774 15.122 13.51 13.51 13.53 12.98 13.67 7,334,047 13.427 4.10%
2022-10-07 0 14.62 14.60 14.62 14.60 15.42 4,138,741 61,170,440 14.780 12.98 12.96 12.98 12.96 13.69 4,661,155 13.123 -5.19%
2022-10-06 0 15.42 15.42 15.48 15.42 15.74 2,883,200 44,757,178 15.523 13.69 13.69 13.75 13.69 13.98 3,247,133 13.784 -1.53%
2022-10-05 0 15.66 15.66 15.68 15.48 15.98 3,477,221 54,474,297 15.666 13.90 13.90 13.92 13.75 14.19 3,916,134 13.910 0.64%
2022-10-03 0 15.56 15.54 15.56 15.46 15.86 2,347,859 36,661,113 15.615 13.82 13.80 13.82 13.73 14.08 2,644,218 13.865 -1.14%
2022-09-30 0 15.74 15.72 15.74 15.52 15.92 4,633,175 72,853,741 15.724 13.98 13.96 13.98 13.78 14.14 5,217,999 13.962 -1.50%
2022-09-29 0 15.98 15.96 15.98 15.82 16.30 4,202,338 67,369,539 16.031 14.19 14.17 14.19 14.05 14.47 4,732,779 14.235 1.01%
2022-09-28 0 15.82 15.80 15.82 15.64 16.08 6,022,380 95,582,960 15.871 14.05 14.03 14.05 13.89 14.28 6,782,557 14.092 -0.25%
2022-09-27 0 15.86 15.86 15.88 15.48 16.00 4,079,740 64,012,851 15.690 14.08 14.08 14.10 13.75 14.21 4,594,707 13.932 0.51%
2022-09-26 0 15.78 15.78 15.80 15.50 15.92 4,908,561 77,633,271 15.816 14.01 14.01 14.03 13.76 14.14 5,528,146 14.043 -0.13%
2022-09-23 0 15.80 15.78 15.80 15.40 15.98 5,541,978 87,539,128 15.796 14.03 14.01 14.03 13.67 14.19 6,241,516 14.025 1.02%
2022-09-22 0 15.64 15.64 15.66 15.30 15.84 5,043,331 78,585,138 15.582 13.89 13.89 13.90 13.59 14.06 5,679,927 13.836 -0.51%
2022-09-21 0 15.72 15.70 15.72 15.38 15.88 6,156,554 96,364,186 15.652 13.96 13.94 13.96 13.66 14.10 6,933,667 13.898 0.64%
2022-09-20 0 15.62 15.62 15.64 15.62 15.90 2,975,669 46,694,917 15.692 13.87 13.87 13.89 13.87 14.12 3,351,274 13.933 -1.14%
2022-09-19 0 15.80 15.78 15.80 15.76 16.18 3,265,633 51,870,156 15.884 14.03 14.01 14.03 13.99 14.37 3,677,839 14.103 -0.88%
2022-09-16 0 15.94 15.94 16.00 15.94 16.12 5,226,678 83,464,571 15.969 14.15 14.15 14.21 14.15 14.31 5,886,417 14.179 -1.12%
2022-09-15 0 16.12 16.12 16.14 16.00 16.24 2,879,675 46,468,157 16.137 14.31 14.31 14.33 14.21 14.42 3,243,163 14.328 0.75%
2022-09-14 0 16.00 16.00 16.06 15.96 16.44 5,633,047 90,454,585 16.058 14.21 14.21 14.26 14.17 14.60 6,344,080 14.258 -3.50%
2022-09-13 0 16.58 16.58 16.60 16.48 16.74 2,884,122 47,768,922 16.563 14.72 14.72 14.74 14.63 14.86 3,248,171 14.706 0.48%
2022-09-09 0 16.50 16.50 16.52 16.24 16.60 2,739,105 45,178,289 16.494 14.65 14.65 14.67 14.42 14.74 3,084,849 14.645 1.23%
2022-09-08 0 16.30 16.28 16.30 16.16 16.46 4,471,565 72,851,643 16.292 14.47 14.46 14.47 14.35 14.62 5,035,990 14.466 -0.61%
2022-09-07 0 16.40 16.38 16.40 16.30 16.58 2,320,841 37,997,685 16.372 14.56 14.54 14.56 14.47 14.72 2,613,790 14.537 -1.32%
2022-09-06 0 16.62 16.62 16.64 16.54 16.78 4,494,403 74,796,573 16.642 14.76 14.76 14.78 14.69 14.90 5,061,710 14.777 -1.07%
2022-09-05 0 16.80 16.78 16.80 16.62 17.28 1,837,986 30,836,605 16.777 14.92 14.90 14.92 14.76 15.34 2,069,986 14.897 -1.75%
2022-09-02 0 17.10 17.10 17.14 17.00 17.76 3,733,902 64,148,763 17.180 15.18 15.18 15.22 15.09 15.77 4,205,215 15.255 -3.28%
2022-09-01 0 17.68 17.66 17.68 17.36 17.70 4,133,373 72,501,855 17.541 15.70 15.68 15.70 15.41 15.72 4,655,109 15.575 1.14%
2022-08-31 0 17.48 17.48 17.50 17.12 17.80 4,728,610 82,701,524 17.490 15.52 15.52 15.54 15.20 15.81 5,325,480 15.529 -0.11%
2022-08-30 0 17.50 17.48 17.50 17.26 17.68 4,443,049 77,871,492 17.527 15.54 15.52 15.54 15.33 15.70 5,003,874 15.562 -1.24%
2022-08-29 0 17.72 17.72 17.74 17.42 17.80 6,279,249 111,061,583 17.687 15.73 15.73 15.75 15.47 15.81 7,071,849 15.705 0.57%
2022-08-26 0 17.62 17.60 17.62 17.46 17.80 3,023,110 53,196,062 17.597 15.65 15.63 15.65 15.50 15.81 3,404,703 15.624 1.50%
2022-08-25 0 17.36 17.34 17.36 17.06 17.50 3,504,400 60,621,260 17.299 15.41 15.40 15.41 15.15 15.54 3,946,744 15.360 0.23%
2022-08-24 0 17.32 17.30 17.32 17.10 17.76 2,820,425 48,774,184 17.293 15.38 15.36 15.38 15.18 15.77 3,176,434 15.355 -1.14%
2022-08-23 0 17.52 17.48 17.52 16.98 17.56 3,774,627 65,463,523 17.343 15.56 15.52 15.56 15.08 15.59 4,251,081 15.399 2.46%
2022-08-22 0 17.10 17.10 17.12 16.70 17.16 2,957,061 50,377,018 17.036 15.18 15.18 15.20 14.83 15.24 3,330,317 15.127 0.35%
2022-08-19 0 17.04 17.00 17.04 16.64 17.12 2,922,366 49,567,746 16.962 15.13 15.09 15.13 14.78 15.20 3,291,243 15.060 1.55%
2022-08-18 0 16.78 16.78 16.80 16.66 16.88 3,452,175 57,830,436 16.752 14.90 14.90 14.92 14.79 14.99 3,887,927 14.874 -0.83%
2022-08-17 0 16.92 16.90 16.92 16.90 17.48 3,371,275 57,372,061 17.018 15.02 15.01 15.02 15.01 15.52 3,796,815 15.111 -2.76%
2022-08-16 0 17.40 17.38 17.40 17.20 17.44 2,895,893 50,181,225 17.328 15.45 15.43 15.45 15.27 15.49 3,261,428 15.386 0.00%
2022-08-15 0 17.40 17.38 17.40 17.36 17.70 2,321,408 40,576,561 17.479 15.45 15.43 15.45 15.41 15.72 2,614,428 15.520 -1.36%
2022-08-12 0 17.64 17.62 17.64 17.32 17.82 2,187,547 38,467,055 17.585 15.66 15.65 15.66 15.38 15.82 2,463,671 15.614 -0.45%
2022-08-11 0 17.72 17.72 17.74 17.44 17.92 1,952,938 34,531,647 17.682 15.73 15.73 15.75 15.49 15.91 2,199,448 15.700 1.26%
2022-08-10 0 17.50 17.48 17.50 17.30 18.06 4,008,238 70,265,259 17.530 15.54 15.52 15.54 15.36 16.04 4,514,179 15.565 -1.57%
2022-08-09 0 17.78 17.76 17.78 17.66 18.00 1,832,878 32,660,409 17.819 15.79 15.77 15.79 15.68 15.98 2,064,234 15.822 -0.11%
2022-08-08 0 17.80 17.78 17.80 17.72 18.08 1,950,400 34,776,132 17.830 15.81 15.79 15.81 15.73 16.05 2,196,590 15.832 -0.45%
2022-08-05 0 17.88 17.88 17.90 17.66 18.00 2,211,828 39,465,506 17.843 15.88 15.88 15.89 15.68 15.98 2,491,017 15.843 1.94%
2022-08-04 0 17.54 17.52 17.54 17.40 18.02 4,312,350 76,070,310 17.640 15.57 15.56 15.57 15.45 16.00 4,856,678 15.663 0.69%
2022-08-03 0 17.42 17.40 17.42 17.14 17.54 5,210,738 90,586,535 17.385 15.47 15.45 15.47 15.22 15.57 5,868,465 15.436 0.23%
2022-08-02 0 17.38 17.36 17.38 17.12 17.68 2,822,217 48,995,233 17.361 15.43 15.41 15.43 15.20 15.70 3,178,452 15.415 -2.14%
2022-08-01 0 17.76 17.74 17.76 17.56 18.28 1,915,628 34,068,356 17.784 15.77 15.75 15.77 15.59 16.23 2,157,429 15.791 -1.33%
2022-07-29 0 18.00 17.98 18.00 17.82 18.30 3,756,336 67,623,339 18.003 15.98 15.96 15.98 15.82 16.25 4,230,481 15.985 -1.53%
2022-07-28 0 18.28 18.22 18.28 17.92 18.30 2,725,056 49,595,703 18.200 16.23 16.18 16.23 15.91 16.25 3,069,027 16.160 2.24%
2022-07-27 0 17.88 17.86 17.88 17.72 18.06 4,095,501 73,093,642 17.847 15.88 15.86 15.88 15.73 16.04 4,612,457 15.847 -0.45%
2022-07-26 0 17.96 17.96 17.98 17.72 18.16 2,152,904 38,616,211 17.937 15.95 15.95 15.96 15.73 16.12 2,424,655 15.926 0.11%
2022-07-25 0 17.94 17.92 17.94 17.78 18.42 2,524,556 45,241,213 17.921 15.93 15.91 15.93 15.79 16.36 2,843,219 15.912 -2.61%
2022-07-22 0 18.42 18.42 18.44 18.34 18.66 2,153,200 39,738,753 18.456 16.36 16.36 16.37 16.28 16.57 2,424,988 16.387 -0.11%
2022-07-21 0 18.44 18.42 18.44 18.28 18.58 2,556,478 47,140,062 18.440 16.37 16.36 16.37 16.23 16.50 2,879,170 16.373 0.44%
2022-07-20 0 18.36 18.34 18.36 18.26 18.62 1,915,883 35,294,895 18.422 16.30 16.28 16.30 16.21 16.53 2,157,716 16.358 0.00%
2022-07-19 0 18.36 18.34 18.36 18.32 18.70 2,979,832 54,827,722 18.400 16.30 16.28 16.30 16.27 16.60 3,355,962 16.337 -1.71%
2022-07-18 0 18.68 18.66 18.68 18.32 18.80 1,261,380 23,457,314 18.597 16.59 16.57 16.59 16.27 16.69 1,420,598 16.512 0.11%
2022-07-15 0 18.66 18.64 18.66 18.48 19.38 1,839,600 34,392,694 18.696 16.57 16.55 16.57 16.41 17.21 2,071,804 16.600 -3.12%
2022-07-14 0 19.26 19.20 19.26 19.00 19.60 2,271,887 43,723,486 19.245 17.10 17.05 17.10 16.87 17.40 2,558,657 17.088 0.73%
2022-07-13 0 19.12 19.12 19.14 18.98 19.88 3,872,226 74,443,019 19.225 16.98 16.98 16.99 16.85 17.65 4,360,999 17.070 -0.42%
2022-07-12 0 19.20 19.20 19.22 19.16 19.84 2,798,322 54,142,184 19.348 17.05 17.05 17.07 17.01 17.62 3,151,541 17.180 -2.54%
2022-07-11 0 19.70 19.62 19.70 19.42 19.94 2,649,591 52,066,528 19.651 17.49 17.42 17.49 17.24 17.71 2,984,036 17.448 -0.10%
2022-07-08 0 19.72 19.68 19.72 19.34 19.78 4,083,604 80,228,270 19.646 17.51 17.47 17.51 17.17 17.56 4,599,058 17.444 1.75%
2022-07-07 0 19.38 19.32 19.38 19.14 19.60 3,034,277 58,685,014 19.341 17.21 17.15 17.21 16.99 17.40 3,417,280 17.173 -0.10%
2022-07-06 0 19.40 19.38 19.40 19.10 19.78 3,178,114 61,551,993 19.368 17.23 17.21 17.23 16.96 17.56 3,579,272 17.197 -0.82%
2022-07-05 0 19.56 19.54 19.56 19.30 19.60 3,418,791 66,585,339 19.476 17.37 17.35 17.37 17.14 17.40 3,850,329 17.293 1.24%
2022-07-04 0 19.32 19.28 19.32 18.90 19.34 2,802,965 53,952,958 19.249 17.15 17.12 17.15 16.78 17.17 3,156,770 17.091 1.58%
2022-06-30 0 19.02 19.02 19.04 18.62 19.12 4,046,178 76,867,027 18.997 16.89 16.89 16.91 16.53 16.98 4,556,908 16.868 0.21%
2022-06-29 0 18.98 18.98 19.00 18.68 19.22 4,548,944 86,173,092 18.944 16.85 16.85 16.87 16.59 17.07 5,123,136 16.820 -0.21%
2022-06-28 0 19.02 18.98 19.02 18.30 19.04 4,523,700 85,133,116 18.819 16.89 16.85 16.89 16.25 16.91 5,094,706 16.710 2.59%
2022-06-27 0 18.54 18.52 18.54 18.38 18.88 4,207,936 78,183,160 18.580 16.46 16.44 16.46 16.32 16.76 4,739,084 16.498 0.28%
2022-06-24 0 19.36 19.34 19.36 18.90 19.38 5,491,353 105,693,345 19.247 16.42 16.40 16.42 16.03 16.43 6,476,197 16.320 0.83%
2022-06-23 0 19.20 19.20 19.22 18.82 19.30 3,854,462 73,767,582 19.138 16.28 16.28 16.30 15.96 16.37 4,545,739 16.228 0.42%
2022-06-22 0 19.12 19.12 19.14 19.04 19.30 6,023,610 115,648,762 19.199 16.21 16.21 16.23 16.14 16.37 7,103,912 16.280 0.31%
2022-06-21 0 19.06 19.02 19.06 18.36 19.12 3,756,496 70,953,080 18.888 16.16 16.13 16.16 15.57 16.21 4,430,203 16.016 2.36%
2022-06-20 0 18.62 18.62 18.64 18.22 18.74 3,247,915 60,169,841 18.526 15.79 15.79 15.81 15.45 15.89 3,830,411 15.708 1.42%
2022-06-17 0 18.36 18.36 18.38 17.82 18.48 4,870,000 89,138,920 18.304 15.57 15.57 15.58 15.11 15.67 5,743,408 15.520 2.23%
2022-06-16 0 17.96 17.94 17.96 17.90 18.22 4,679,465 84,394,779 18.035 15.23 15.21 15.23 15.18 15.45 5,518,702 15.293 -1.64%
2022-06-15 0 18.26 18.24 18.26 18.00 18.38 3,795,990 69,316,626 18.261 15.48 15.47 15.48 15.26 15.58 4,476,780 15.484 -0.54%
2022-06-14 0 18.36 18.36 18.38 17.72 18.44 4,506,646 81,910,741 18.176 15.57 15.57 15.58 15.03 15.64 5,314,888 15.412 1.10%
2022-06-13 0 18.16 18.14 18.16 18.04 18.36 2,840,330 51,601,006 18.167 15.40 15.38 15.40 15.30 15.57 3,349,728 15.405 -1.20%
2022-06-10 0 18.38 18.38 18.40 18.04 18.58 4,049,668 74,193,448 18.321 15.58 15.58 15.60 15.30 15.75 4,775,954 15.535 0.11%
2022-06-09 0 18.36 18.34 18.36 18.24 18.72 4,084,881 75,076,683 18.379 15.57 15.55 15.57 15.47 15.87 4,817,482 15.584 -2.03%
2022-06-08 0 18.74 18.68 18.74 18.14 18.88 6,784,414 125,348,632 18.476 15.89 15.84 15.89 15.38 16.01 8,001,162 15.666 2.40%
2022-06-07 0 18.30 18.28 18.30 18.08 18.32 2,498,065 45,570,841 18.243 15.52 15.50 15.52 15.33 15.53 2,946,079 15.468 0.66%
2022-06-06 0 18.18 18.16 18.18 18.02 18.30 5,928,174 108,117,589 18.238 15.42 15.40 15.42 15.28 15.52 6,991,360 15.464 -1.84%
2022-06-02 0 18.52 18.52 18.56 18.40 19.24 4,869,085 90,520,475 18.591 15.70 15.70 15.74 15.60 16.31 5,742,329 15.764 -3.74%
2022-06-01 0 19.24 19.22 19.24 19.10 19.50 4,215,396 81,398,411 19.310 16.31 16.30 16.31 16.20 16.53 4,971,404 16.373 -1.13%
2022-05-31 0 19.46 19.40 19.46 18.00 19.46 11,316,398 219,663,916 19.411 16.50 16.45 16.50 15.26 16.50 13,345,933 16.459 0.41%
2022-05-30 0 19.38 19.38 19.40 19.00 19.50 3,237,121 62,465,069 19.297 16.43 16.43 16.45 16.11 16.53 3,817,681 16.362 1.36%
2022-05-27 0 19.12 19.10 19.12 18.98 19.50 4,239,468 81,511,814 19.227 16.21 16.20 16.21 16.09 16.53 4,999,794 16.303 -0.42%
2022-05-26 0 19.20 19.12 19.20 18.86 19.28 4,063,642 77,684,710 19.117 16.28 16.21 16.28 15.99 16.35 4,792,434 16.210 0.21%
2022-05-25 0 19.16 19.16 19.20 18.72 19.32 4,368,866 83,333,255 19.074 16.25 16.25 16.28 15.87 16.38 5,152,398 16.174 2.24%
2022-05-24 0 18.74 18.74 18.76 18.62 19.08 3,283,734 61,717,261 18.795 15.89 15.89 15.91 15.79 16.18 3,872,654 15.937 -1.78%
2022-05-23 0 19.08 19.04 19.08 18.80 19.28 2,499,544 47,536,351 19.018 16.18 16.14 16.18 15.94 16.35 2,947,824 16.126 0.00%
2022-05-20 0 19.08 19.06 19.08 18.40 19.46 8,976,396 171,136,230 19.065 16.18 16.16 16.18 15.60 16.50 10,586,264 16.166 3.36%
2022-05-19 0 18.46 18.44 18.46 18.10 18.48 3,048,604 56,050,135 18.386 15.65 15.64 15.65 15.35 15.67 3,595,355 15.590 0.11%
2022-05-18 0 18.44 18.42 18.44 18.28 18.56 3,928,828 72,468,486 18.445 15.64 15.62 15.64 15.50 15.74 4,633,442 15.640 -0.32%
2022-05-17 0 18.50 18.42 18.50 17.96 18.52 3,342,840 61,589,823 18.424 15.69 15.62 15.69 15.23 15.70 3,942,360 15.623 1.87%
2022-05-16 0 18.16 18.12 18.16 18.02 18.22 1,502,780 27,234,363 18.123 15.40 15.36 15.40 15.28 15.45 1,772,295 15.367 0.22%
2022-05-13 0 18.12 18.10 18.12 18.00 18.18 3,003,959 54,308,289 18.079 15.36 15.35 15.36 15.26 15.42 3,542,703 15.330 0.11%
2022-05-12 0 18.10 18.08 18.10 17.90 18.38 3,244,475 58,881,434 18.148 15.35 15.33 15.35 15.18 15.58 3,826,354 15.388 0.11%
2022-05-11 0 18.08 18.06 18.08 17.86 18.44 3,495,102 63,536,541 18.179 15.33 15.31 15.33 15.14 15.64 4,121,930 15.414 0.22%
2022-05-10 0 18.04 18.04 18.06 17.38 18.18 8,143,752 145,982,528 17.926 15.30 15.30 15.31 14.74 15.42 9,604,290 15.200 2.04%
2022-05-06 0 17.68 17.68 17.70 17.36 17.88 3,489,850 61,485,830 17.619 14.99 14.99 15.01 14.72 15.16 4,115,736 14.939 -1.23%
2022-05-05 0 17.90 17.90 17.92 17.78 18.30 3,251,955 58,613,109 18.024 15.18 15.18 15.19 15.08 15.52 3,835,175 15.283 -1.43%
2022-05-04 0 18.16 18.14 18.16 17.98 18.26 1,432,989 26,003,405 18.146 15.40 15.38 15.40 15.25 15.48 1,689,988 15.387 0.00%
2022-05-03 0 18.16 18.14 18.16 17.74 18.30 2,451,261 44,431,836 18.126 15.40 15.38 15.40 15.04 15.52 2,890,881 15.370 0.00%
2022-04-29 0 18.16 18.08 18.16 17.80 18.24 5,760,030 103,896,240 18.037 15.40 15.33 15.40 15.09 15.47 6,793,060 15.294 0.55%
2022-04-28 0 18.06 18.02 18.06 17.28 18.08 6,884,129 123,198,564 17.896 15.31 15.28 15.31 14.65 15.33 8,118,760 15.175 5.37%
2022-04-27 0 17.14 17.14 17.18 17.00 17.46 3,731,776 63,999,661 17.150 14.53 14.53 14.57 14.41 14.80 4,401,050 14.542 -0.70%
2022-04-26 0 17.26 17.24 17.26 16.78 17.78 8,407,579 145,212,512 17.272 14.64 14.62 14.64 14.23 15.08 9,915,433 14.645 2.25%
2022-04-25 0 16.88 16.84 16.88 16.66 17.02 6,697,413 112,339,481 16.774 14.31 14.28 14.31 14.13 14.43 7,898,558 14.223 -0.82%
2022-04-22 0 17.02 17.00 17.02 16.66 17.20 4,061,619 68,681,996 16.910 14.43 14.41 14.43 14.13 14.58 4,790,048 14.338 0.24%
2022-04-21 0 16.98 16.96 16.98 16.70 17.20 6,256,692 106,024,251 16.946 14.40 14.38 14.40 14.16 14.58 7,378,796 14.369 -1.39%
2022-04-20 0 17.22 17.22 17.24 17.20 17.46 4,756,956 82,056,397 17.250 14.60 14.60 14.62 14.58 14.80 5,610,090 14.627 -1.15%
2022-04-19 0 17.42 17.40 17.42 17.34 17.66 3,013,000 52,464,652 17.413 14.77 14.75 14.77 14.70 14.97 3,553,365 14.765 -1.25%
2022-04-14 0 17.64 17.62 17.64 17.36 17.70 1,757,984 30,876,588 17.564 14.96 14.94 14.96 14.72 15.01 2,073,269 14.893 1.03%
2022-04-13 0 17.46 17.42 17.46 17.20 17.52 2,705,747 47,024,279 17.379 14.80 14.77 14.80 14.58 14.86 3,191,008 14.736 0.11%
2022-04-12 0 17.44 17.44 17.46 17.32 17.84 7,019,438 122,681,495 17.477 14.79 14.79 14.80 14.69 15.13 8,278,336 14.820 -1.36%
2022-04-11 0 17.68 17.66 17.68 17.54 18.14 6,249,516 110,837,936 17.735 14.99 14.97 14.99 14.87 15.38 7,370,333 15.038 -1.23%
2022-04-08 0 17.90 17.88 17.90 17.58 17.98 3,049,167 54,315,764 17.813 15.18 15.16 15.18 14.91 15.25 3,596,019 15.104 1.24%
2022-04-07 0 17.68 17.68 17.72 17.64 18.06 4,862,235 86,454,905 17.781 14.99 14.99 15.03 14.96 15.31 5,734,250 15.077 -2.96%
2022-04-06 0 18.22 18.20 18.22 18.06 18.60 4,740,399 86,997,505 18.352 15.45 15.43 15.45 15.31 15.77 5,590,564 15.561 -1.30%
2022-04-04 0 18.46 18.44 18.46 18.00 18.50 2,142,892 39,389,981 18.382 15.65 15.64 15.65 15.26 15.69 2,527,208 15.586 3.01%
2022-04-01 0 17.92 17.88 17.92 17.48 17.94 1,631,913 29,049,190 17.801 15.19 15.16 15.19 14.82 15.21 1,924,588 15.094 0.22%
2022-03-31 0 17.88 17.88 17.90 17.76 18.30 3,001,169 53,745,687 17.908 15.16 15.16 15.18 15.06 15.52 3,539,412 15.185 -1.65%
2022-03-30 0 18.18 18.16 18.18 18.00 18.36 3,501,343 63,727,276 18.201 15.42 15.40 15.42 15.26 15.57 4,129,290 15.433 0.78%
2022-03-29 0 18.04 18.02 18.04 17.78 18.20 3,738,342 67,377,465 18.023 15.30 15.28 15.30 15.08 15.43 4,408,793 15.283 1.35%
2022-03-28 0 17.80 17.78 17.80 17.38 17.96 2,149,000 38,160,031 17.757 15.09 15.08 15.09 14.74 15.23 2,534,411 15.057 -0.11%
2022-03-25 0 17.82 17.80 17.82 17.74 18.28 4,886,243 87,772,129 17.963 15.11 15.09 15.11 15.04 15.50 5,762,564 15.231 -2.52%
2022-03-24 0 18.28 18.26 18.28 17.74 18.32 5,887,910 106,855,784 18.148 15.50 15.48 15.50 15.04 15.53 6,943,875 15.388 1.11%
2022-03-23 0 18.08 18.06 18.08 17.70 18.12 9,152,780 164,384,158 17.960 15.33 15.31 15.33 15.01 15.36 10,794,281 15.229 -0.11%
2022-03-22 0 18.10 18.08 18.10 17.64 18.56 6,719,289 121,099,717 18.023 15.35 15.33 15.35 14.96 15.74 7,924,357 15.282 0.56%
2022-03-21 0 18.00 17.96 18.00 17.48 18.58 13,657,782 244,597,060 17.909 15.26 15.23 15.26 14.82 15.75 16,107,231 15.186 0.00%
2022-03-18 0 18.00 18.00 18.02 17.64 18.78 14,751,988 266,230,881 18.047 15.26 15.26 15.28 14.96 15.92 17,397,677 15.303 -3.43%
2022-03-17 0 18.64 18.60 18.64 17.82 18.74 10,630,940 195,439,516 18.384 15.81 15.77 15.81 15.11 15.89 12,537,541 15.588 5.31%
2022-03-16 0 17.70 17.70 17.72 16.62 17.90 10,125,363 176,223,120 17.404 15.01 15.01 15.03 14.09 15.18 11,941,292 14.757 5.86%
2022-03-15 0 16.72 16.68 16.72 16.40 17.74 8,969,506 151,050,794 16.841 14.18 14.14 14.18 13.91 15.04 10,578,138 14.280 -4.89%
2022-03-14 0 17.58 17.56 17.58 17.44 18.12 4,440,081 78,675,736 17.719 14.91 14.89 14.91 14.79 15.36 5,236,385 15.025 -2.33%
2022-03-11 0 18.00 18.00 18.02 17.60 18.14 4,326,151 77,538,799 17.923 15.26 15.26 15.28 14.92 15.38 5,102,023 15.198 -2.81%
2022-03-10 0 18.52 18.46 18.52 18.12 18.60 3,877,052 71,362,745 18.406 15.70 15.65 15.70 15.36 15.77 4,572,380 15.607 3.00%
2022-03-09 0 17.98 17.96 17.98 17.60 18.14 4,849,549 86,547,248 17.847 15.25 15.23 15.25 14.92 15.38 5,719,289 15.133 0.11%
2022-03-08 0 17.96 17.94 17.96 17.84 18.54 4,665,742 84,414,141 18.092 15.23 15.21 15.23 15.13 15.72 5,502,517 15.341 -1.43%
2022-03-07 0 18.22 18.20 18.22 18.04 18.68 2,487,601 45,359,825 18.234 15.45 15.43 15.45 15.30 15.84 2,933,739 15.461 -3.80%
2022-03-04 0 18.94 18.86 18.94 18.28 19.10 3,557,196 67,288,564 18.916 16.06 15.99 16.06 15.50 16.20 4,195,160 16.040 0.64%
2022-03-03 0 18.82 18.80 18.82 18.68 19.16 2,526,555 47,703,043 18.881 15.96 15.94 15.96 15.84 16.25 2,979,679 16.009 0.64%
2022-03-02 0 18.70 18.68 18.70 18.52 19.52 2,932,475 55,508,935 18.929 15.86 15.84 15.86 15.70 16.55 3,458,398 16.050 -1.58%
2022-03-01 0 19.00 18.92 19.00 18.62 19.06 2,521,068 47,795,735 18.959 16.11 16.04 16.11 15.79 16.16 2,973,208 16.075 0.64%
2022-02-28 0 18.88 18.88 18.90 18.52 19.08 5,678,640 106,746,403 18.798 16.01 16.01 16.03 15.70 16.18 6,697,073 15.939 0.11%
2022-02-25 0 18.86 18.86 18.88 18.56 19.00 2,316,459 43,527,451 18.791 15.99 15.99 16.01 15.74 16.11 2,731,903 15.933 -1.15%
2022-02-24 0 19.08 19.04 19.08 18.88 19.66 5,381,016 103,669,794 19.266 16.18 16.14 16.18 16.01 16.67 6,346,072 16.336 -3.34%
2022-02-23 0 19.74 19.72 19.74 19.54 19.88 2,156,918 42,527,197 19.717 16.74 16.72 16.74 16.57 16.86 2,543,750 16.718 0.00%
2022-02-22 0 19.74 19.68 19.74 19.10 19.74 2,847,100 55,527,124 19.503 16.74 16.69 16.74 16.20 16.74 3,357,712 16.537 0.51%
2022-02-21 0 19.64 19.62 19.64 19.54 19.70 1,641,996 32,206,342 19.614 16.65 16.64 16.65 16.57 16.70 1,936,479 16.631 -0.61%
2022-02-18 0 19.76 19.74 19.76 19.00 19.90 7,108,981 140,111,112 19.709 16.76 16.74 16.76 16.11 16.87 8,383,938 16.712 3.35%
2022-02-17 0 19.12 19.06 19.12 18.88 19.52 3,314,575 63,261,374 19.086 16.21 16.16 16.21 16.01 16.55 3,909,026 16.183 -2.35%
2022-02-16 0 19.58 19.56 19.58 19.24 19.60 3,682,935 71,803,885 19.496 16.60 16.59 16.60 16.31 16.62 4,343,449 16.532 1.77%
2022-02-15 0 19.24 19.24 19.26 18.86 19.52 3,606,156 69,346,434 19.230 16.31 16.31 16.33 15.99 16.55 4,252,900 16.306 0.10%
2022-02-14 0 19.22 19.14 19.22 18.72 19.26 4,407,218 84,362,156 19.142 16.30 16.23 16.30 15.87 16.33 5,197,629 16.231 1.16%
2022-02-11 0 19.00 18.98 19.00 18.74 19.18 3,829,300 72,637,054 18.969 16.11 16.09 16.11 15.89 16.26 4,516,064 16.084 -0.52%
2022-02-10 0 19.10 19.06 19.10 18.88 19.20 3,335,236 63,649,418 19.084 16.20 16.16 16.20 16.01 16.28 3,933,392 16.182 1.60%
2022-02-09 0 18.80 18.74 18.80 18.34 18.80 3,339,800 62,241,396 18.636 15.94 15.89 15.94 15.55 15.94 3,938,775 15.802 1.84%
2022-02-08 0 18.46 18.40 18.46 18.28 18.50 3,557,558 65,467,187 18.402 15.65 15.60 15.65 15.50 15.69 4,195,587 15.604 1.21%
2022-02-07 0 18.24 18.24 18.26 18.00 18.50 3,181,007 58,115,910 18.270 15.47 15.47 15.48 15.26 15.69 3,751,503 15.491 1.00%
2022-02-04 0 18.06 18.04 18.06 17.56 18.14 3,806,823 68,597,527 18.020 15.31 15.30 15.31 14.89 15.38 4,489,556 15.279 3.91%
2022-01-31 0 17.38 17.36 17.38 17.06 17.62 3,060,700 53,307,624 17.417 14.74 14.72 14.74 14.47 14.94 3,609,620 14.768 1.40%
2022-01-28 0 17.14 17.08 17.14 16.80 17.24 3,698,200 63,101,952 17.063 14.53 14.48 14.53 14.25 14.62 4,361,452 14.468 0.71%
2022-01-27 0 17.02 17.00 17.02 16.78 17.32 6,752,612 113,934,781 16.873 14.43 14.41 14.43 14.23 14.69 7,963,656 14.307 -1.96%
2022-01-26 0 17.36 17.36 17.38 17.14 18.30 7,823,557 136,931,822 17.503 14.72 14.72 14.74 14.53 15.52 9,226,669 14.841 -5.14%
2022-01-25 0 18.30 18.28 18.30 18.08 18.68 5,979,772 110,065,772 18.406 15.52 15.50 15.52 15.33 15.84 7,052,212 15.607 -1.82%
2022-01-24 0 18.64 18.62 18.64 18.24 18.68 4,525,649 84,142,423 18.592 15.81 15.79 15.81 15.47 15.84 5,337,300 15.765 0.11%
2022-01-21 0 18.62 18.54 18.62 18.30 18.68 5,298,685 98,046,107 18.504 15.79 15.72 15.79 15.52 15.84 6,248,975 15.690 1.53%
2022-01-20 0 18.34 18.34 18.36 18.14 18.70 4,708,275 86,206,358 18.310 15.55 15.55 15.57 15.38 15.86 5,552,679 15.525 -0.86%
2022-01-19 0 18.50 18.48 18.50 18.34 18.58 3,742,183 69,104,461 18.466 15.69 15.67 15.69 15.55 15.75 4,413,323 15.658 0.54%
2022-01-18 0 18.40 18.38 18.40 18.30 18.58 3,852,954 70,946,519 18.414 15.60 15.58 15.60 15.52 15.75 4,543,960 15.613 0.33%
2022-01-17 0 18.34 18.28 18.34 18.14 18.42 2,066,764 37,823,909 18.301 15.55 15.50 15.55 15.38 15.62 2,437,427 15.518 0.22%
2022-01-14 0 18.30 18.28 18.30 17.84 18.42 3,742,400 68,215,832 18.228 15.52 15.50 15.52 15.13 15.62 4,413,579 15.456 0.00%
2022-01-13 0 18.30 18.24 18.30 18.12 18.38 3,111,977 56,800,940 18.252 15.52 15.47 15.52 15.36 15.58 3,670,093 15.477 0.00%
2022-01-12 0 18.30 18.28 18.30 17.94 18.34 4,836,362 87,703,313 18.134 15.52 15.50 15.52 15.21 15.55 5,703,737 15.376 0.33%
2022-01-11 0 18.24 18.20 18.24 18.02 18.64 6,682,079 122,797,862 18.377 15.47 15.43 15.47 15.28 15.81 7,880,474 15.583 0.88%
2022-01-10 0 18.08 18.02 18.08 17.56 18.22 3,775,290 68,023,130 18.018 15.33 15.28 15.33 14.89 15.45 4,452,368 15.278 2.15%
2022-01-07 0 17.70 17.68 17.70 17.30 17.72 4,662,581 81,897,753 17.565 15.01 14.99 15.01 14.67 15.03 5,498,790 14.894 0.11%
2022-01-06 0 17.68 17.68 17.70 17.40 17.98 4,339,285 76,252,929 17.573 14.99 14.99 15.01 14.75 15.25 5,117,512 14.900 -0.79%
2022-01-05 0 17.82 17.80 17.82 17.70 18.22 4,767,355 85,588,711 17.953 15.11 15.09 15.11 15.01 15.45 5,622,354 15.223 -0.34%
2022-01-04 0 17.88 17.84 17.88 17.44 18.16 5,559,468 99,619,895 17.919 15.16 15.13 15.16 14.79 15.40 6,556,528 15.194 2.76%
2022-01-03 0 17.40 17.40 17.42 16.96 17.50 3,128,400 54,295,058 17.356 14.75 14.75 14.77 14.38 14.84 3,689,462 14.716 2.59%
2021-12-31 0 16.96 16.96 16.98 16.72 17.10 1,868,200 31,766,356 17.004 14.38 14.38 14.40 14.18 14.50 2,203,252 14.418 1.56%
2021-12-30 0 16.70 16.70 16.72 16.66 16.96 1,348,013 22,604,288 16.769 14.16 14.16 14.18 14.13 14.38 1,589,772 14.219 -1.30%
2021-12-29 0 16.92 16.90 16.92 16.72 16.98 1,014,079 17,069,820 16.833 14.35 14.33 14.35 14.18 14.40 1,195,949 14.273 0.48%
2021-12-28 0 16.84 16.84 16.86 16.70 17.24 4,057,765 68,672,846 16.924 14.28 14.28 14.30 14.16 14.62 4,785,503 14.350 1.08%
2021-12-24 0 16.66 16.66 16.68 16.62 16.78 690,310 11,526,202 16.697 14.13 14.13 14.14 14.09 14.23 814,113 14.158 0.00%
2021-12-23 0 16.66 16.66 16.68 16.50 16.72 1,374,341 22,872,300 16.642 14.13 14.13 14.14 13.99 14.18 1,620,822 14.112 0.97%
2021-12-22 0 16.50 16.50 16.54 16.38 16.76 1,714,211 28,201,292 16.452 13.99 13.99 14.02 13.89 14.21 2,021,645 13.950 0.00%
2021-12-21 0 16.50 16.50 16.52 16.30 16.84 2,690,338 44,346,625 16.484 13.99 13.99 14.01 13.82 14.28 3,172,836 13.977 1.23%
2021-12-20 0 16.30 16.30 16.32 16.26 16.56 3,990,567 65,424,855 16.395 13.82 13.82 13.84 13.79 14.04 4,706,254 13.902 -1.57%
2021-12-17 0 16.56 16.56 16.58 16.56 16.98 3,863,771 64,317,614 16.646 14.04 14.04 14.06 14.04 14.40 4,556,717 14.115 -1.08%
2021-12-16 0 16.74 16.74 16.76 16.24 16.78 4,362,961 72,365,260 16.586 14.19 14.19 14.21 13.77 14.23 5,145,434 14.064 2.20%
2021-12-15 0 16.38 16.36 16.38 16.22 16.70 4,576,629 75,348,557 16.464 13.89 13.87 13.89 13.75 14.16 5,397,423 13.960 -1.09%
2021-12-14 0 16.56 16.56 16.58 16.36 16.74 4,843,107 80,450,881 16.611 14.04 14.04 14.06 13.87 14.19 5,711,692 14.085 -0.24%
2021-12-13 0 16.60 16.60 16.64 16.60 16.96 4,752,898 79,502,700 16.727 14.08 14.08 14.11 14.08 14.38 5,605,304 14.183 -0.84%
2021-12-10 0 16.74 16.72 16.74 16.60 17.02 7,336,580 123,472,921 16.830 14.19 14.18 14.19 14.08 14.43 8,652,356 14.270 -1.99%
2021-12-09 0 17.08 17.08 17.10 16.92 17.42 7,803,438 133,422,267 17.098 14.48 14.48 14.50 14.35 14.77 9,202,942 14.498 -0.81%
2021-12-08 0 17.22 17.22 17.24 17.02 17.28 2,794,400 47,923,123 17.150 14.60 14.60 14.62 14.43 14.65 3,295,560 14.542 -0.92%
2021-12-07 0 17.38 17.36 17.38 16.92 17.50 5,665,481 97,726,563 17.250 14.74 14.72 14.74 14.35 14.84 6,681,554 14.626 2.84%
2021-12-06 0 16.90 16.88 16.90 16.84 17.54 2,921,818 49,907,175 17.081 14.33 14.31 14.33 14.28 14.87 3,445,830 14.483 -2.42%
2021-12-03 0 17.32 17.30 17.32 16.66 17.62 6,691,247 114,811,259 17.158 14.69 14.67 14.69 14.13 14.94 7,891,286 14.549 3.46%
2021-12-02 0 16.74 16.72 16.74 16.40 16.86 4,715,246 78,759,949 16.703 14.19 14.18 14.19 13.91 14.30 5,560,900 14.163 0.48%
2021-12-01 0 16.66 16.66 16.68 16.52 17.00 7,715,873 129,678,659 16.807 14.13 14.13 14.14 14.01 14.41 9,099,673 14.251 -1.65%
2021-11-30 0 16.94 16.94 16.96 16.82 18.20 20,026,031 341,317,525 17.044 14.36 14.36 14.38 14.26 15.43 23,617,591 14.452 -7.63%
2021-11-29 0 18.34 18.34 18.36 18.28 18.66 2,200,247 40,455,887 18.387 15.55 15.55 15.57 15.50 15.82 2,594,849 15.591 -0.33%
2021-11-26 0 18.40 18.40 18.42 18.24 18.60 1,876,890 34,567,000 18.417 15.60 15.60 15.62 15.47 15.77 2,213,500 15.616 -0.54%
2021-11-25 0 18.50 18.48 18.50 17.96 18.56 3,402,045 62,278,787 18.306 15.69 15.67 15.69 15.23 15.74 4,012,183 15.522 0.76%
2021-11-24 0 18.36 18.36 18.38 18.24 18.48 1,568,189 28,804,954 18.368 15.57 15.57 15.58 15.47 15.67 1,849,435 15.575 0.00%
2021-11-23 0 18.36 18.34 18.36 18.08 18.42 1,832,707 33,589,724 18.328 15.57 15.55 15.57 15.33 15.62 2,161,393 15.541 0.66%
2021-11-22 0 18.24 18.24 18.26 18.18 18.88 3,426,520 62,911,601 18.360 15.47 15.47 15.48 15.42 16.01 4,041,048 15.568 -0.22%
2021-11-19 0 18.28 18.26 18.28 17.50 18.44 5,236,360 94,713,178 18.088 15.50 15.48 15.50 14.84 15.64 6,175,473 15.337 1.44%
2021-11-18 0 18.02 18.02 18.04 17.84 18.30 2,987,963 53,778,534 17.998 15.28 15.28 15.30 15.13 15.52 3,523,838 15.261 -1.53%
2021-11-17 0 18.30 18.28 18.30 17.94 18.38 4,877,547 88,727,856 18.191 15.52 15.50 15.52 15.21 15.58 5,752,309 15.425 1.67%
2021-11-16 0 18.00 17.98 18.00 17.58 18.16 5,723,035 102,225,492 17.862 15.26 15.25 15.26 14.91 15.40 6,749,430 15.146 1.35%
2021-11-15 0 17.76 17.74 17.76 17.68 18.00 2,547,970 45,311,990 17.784 15.06 15.04 15.06 14.99 15.26 3,004,935 15.079 -0.78%
2021-11-12 0 17.90 17.90 17.92 17.78 18.22 3,784,350 67,794,671 17.915 15.18 15.18 15.19 15.08 15.45 4,463,053 15.190 -0.11%
2021-11-11 0 17.92 17.92 17.94 17.50 18.02 4,174,826 74,478,968 17.840 15.19 15.19 15.21 14.84 15.28 4,923,558 15.127 0.00%
2021-11-10 0 17.92 17.92 17.94 17.36 17.98 9,207,149 162,331,783 17.631 15.19 15.19 15.21 14.72 15.25 10,858,401 14.950 1.13%
2021-11-09 0 17.72 17.70 17.72 17.32 17.76 4,595,657 80,604,610 17.539 15.03 15.01 15.03 14.69 15.06 5,419,863 14.872 0.45%
2021-11-08 0 17.64 17.62 17.64 17.40 17.78 4,373,200 76,910,891 17.587 14.96 14.94 14.96 14.75 15.08 5,157,510 14.912 0.00%
2021-11-05 0 17.64 17.60 17.64 17.44 17.80 4,387,812 77,275,034 17.611 14.96 14.92 14.96 14.79 15.09 5,174,742 14.933 -0.68%
2021-11-04 0 17.76 17.76 17.78 17.52 18.38 6,575,115 116,775,874 17.760 15.06 15.06 15.08 14.86 15.58 7,754,326 15.059 -0.45%
2021-11-03 0 17.84 17.84 17.86 17.78 18.38 5,597,687 100,267,854 17.912 15.13 15.13 15.14 15.08 15.58 6,601,602 15.188 -1.76%
2021-11-02 0 18.16 18.16 18.20 18.08 18.70 7,093,901 129,450,335 18.248 15.40 15.40 15.43 15.33 15.86 8,366,154 15.473 -2.16%
2021-11-01 0 18.56 18.54 18.56 18.42 19.00 3,642,761 67,560,102 18.546 15.74 15.72 15.74 15.62 16.11 4,296,070 15.726 0.00%
2021-10-29 0 18.56 18.54 18.56 18.26 18.60 4,329,556 80,103,109 18.502 15.74 15.72 15.74 15.48 15.77 5,106,038 15.688 0.54%
2021-10-28 0 18.46 18.44 18.46 18.38 18.68 4,201,174 77,651,555 18.483 15.65 15.64 15.65 15.58 15.84 4,954,632 15.673 -0.75%
2021-10-27 0 18.60 18.60 18.62 18.60 19.08 6,161,317 115,246,172 18.705 15.77 15.77 15.79 15.77 16.18 7,266,316 15.860 -2.31%
2021-10-26 0 19.04 19.00 19.04 18.76 19.94 12,673,248 242,511,383 19.136 16.14 16.11 16.14 15.91 16.91 14,946,126 16.226 -3.94%
2021-10-25 0 19.82 19.80 19.82 19.76 21.25 9,230,497 186,300,667 20.183 16.81 16.79 16.81 16.76 18.02 10,885,936 17.114 -5.62%
2021-10-22 0 21.00 21.00 21.05 20.85 21.60 7,787,259 164,913,623 21.177 17.81 17.81 17.85 17.68 18.32 9,183,862 17.957 -1.64%
2021-10-21 0 21.35 21.35 21.40 21.25 21.80 1,906,852 40,810,180 21.402 18.10 18.10 18.15 18.02 18.48 2,248,836 18.147 -1.61%
2021-10-20 0 21.70 21.65 21.70 21.20 22.20 10,040,494 216,938,103 21.606 18.40 18.36 18.40 17.98 18.82 11,841,202 18.321 0.00%
2021-10-19 0 21.70 21.60 21.70 21.45 21.75 3,067,853 66,139,266 21.559 18.40 18.32 18.40 18.19 18.44 3,618,056 18.280 1.17%
2021-10-18 0 21.45 21.45 21.50 20.80 21.65 6,501,630 138,686,772 21.331 18.19 18.19 18.23 17.64 18.36 7,667,662 18.087 2.39%
2021-10-15 0 20.95 20.85 20.95 19.98 21.00 4,826,215 99,523,935 20.622 17.76 17.68 17.76 16.94 17.81 5,691,770 17.486 2.20%
2021-10-12 0 20.50 20.45 20.50 20.25 20.80 3,438,791 70,497,994 20.501 17.38 17.34 17.38 17.17 17.64 4,055,519 17.383 -2.38%
2021-10-11 0 21.00 20.90 21.00 20.70 21.20 2,171,497 45,441,976 20.927 17.81 17.72 17.81 17.55 17.98 2,560,943 17.744 1.20%
2021-10-08 0 20.75 20.75 20.80 20.65 21.30 3,851,571 80,688,913 20.950 17.59 17.59 17.64 17.51 18.06 4,542,329 17.764 0.00%
2021-10-07 0 20.75 20.70 20.75 20.10 20.85 4,205,529 86,663,099 20.607 17.59 17.55 17.59 17.04 17.68 4,959,768 17.473 3.49%
2021-10-06 0 20.05 20.00 20.05 19.92 20.65 1,945,528 39,083,577 20.089 17.00 16.96 17.00 16.89 17.51 2,294,448 17.034 -0.99%
2021-10-05 0 20.25 20.20 20.25 19.80 20.40 4,462,093 89,769,092 20.118 17.17 17.13 17.17 16.79 17.30 5,262,345 17.059 0.25%
2021-10-04 0 20.20 20.15 20.20 19.72 20.35 5,033,284 101,243,979 20.115 17.13 17.09 17.13 16.72 17.26 5,935,976 17.056 -0.49%
2021-09-30 0 20.30 20.30 20.35 20.20 20.55 3,837,014 77,976,931 20.322 17.21 17.21 17.26 17.13 17.42 4,525,162 17.232 -0.49%
2021-09-29 0 20.40 20.40 20.45 20.05 20.60 5,258,040 107,227,160 20.393 17.30 17.30 17.34 17.00 17.47 6,201,041 17.292 0.74%
2021-09-28 0 20.25 20.25 20.30 19.76 20.40 3,938,652 79,505,039 20.186 17.17 17.17 17.21 16.76 17.30 4,645,028 17.116 0.50%
2021-09-27 0 20.15 20.10 20.15 20.00 20.40 3,069,051 61,856,620 20.155 17.09 17.04 17.09 16.96 17.30 3,619,469 17.090 -0.49%
2021-09-24 0 20.25 20.25 20.30 20.10 20.80 4,152,000 85,083,742 20.492 17.17 17.17 17.21 17.04 17.64 4,896,639 17.376 -2.17%
2021-09-23 0 20.70 20.70 20.75 20.40 21.00 3,870,398 80,277,940 20.742 17.55 17.55 17.59 17.30 17.81 4,564,533 17.587 -0.48%
2021-09-21 0 20.80 20.75 20.80 19.96 20.90 2,492,705 51,389,281 20.616 17.64 17.59 17.64 16.92 17.72 2,939,758 17.481 2.46%
2021-09-20 0 20.30 20.25 20.30 19.94 21.15 4,679,000 94,447,546 20.185 17.21 17.17 17.21 16.91 17.93 5,518,153 17.116 -1.22%
2021-09-17 0 20.55 20.50 20.55 19.80 20.55 5,564,566 113,668,409 20.427 17.42 17.38 17.42 16.79 17.42 6,562,541 17.321 1.99%
2021-09-16 0 20.15 20.10 20.15 19.86 20.55 4,899,534 98,234,503 20.050 17.09 17.04 17.09 16.84 17.42 5,778,239 17.001 -1.95%
2021-09-15 0 20.55 20.55 20.60 20.40 21.00 3,275,615 67,536,772 20.618 17.42 17.42 17.47 17.30 17.81 3,863,079 17.483 -2.38%
2021-09-14 0 21.05 21.05 21.10 20.55 21.20 3,442,319 72,136,638 20.956 17.85 17.85 17.89 17.42 17.98 4,059,680 17.769 1.45%
2021-09-13 0 20.75 20.70 20.75 20.60 20.95 2,513,491 52,116,968 20.735 17.59 17.55 17.59 17.47 17.76 2,964,272 17.582 -0.95%
2021-09-10 0 20.95 20.85 20.95 20.65 21.25 2,882,718 60,122,109 20.856 17.76 17.68 17.76 17.51 18.02 3,399,718 17.684 0.72%
2021-09-09 0 20.80 20.80 20.85 20.55 21.50 4,372,364 91,043,541 20.823 17.64 17.64 17.68 17.42 18.23 5,156,524 17.656 -0.24%
2021-09-08 0 20.85 20.80 20.85 20.60 21.45 4,369,375 91,097,405 20.849 17.68 17.64 17.68 17.47 18.19 5,152,999 17.679 -0.71%
2021-09-07 0 21.00 20.95 21.00 20.80 21.50 1,953,300 41,151,716 21.068 17.81 17.76 17.81 17.64 18.23 2,303,614 17.864 -0.47%
2021-09-06 0 21.10 21.05 21.10 20.60 21.25 5,856,401 123,533,820 21.094 17.89 17.85 17.89 17.47 18.02 6,906,715 17.886 2.68%
2021-09-03 0 20.55 20.45 20.55 20.15 20.65 3,404,032 69,614,737 20.451 17.42 17.34 17.42 17.09 17.51 4,014,527 17.341 0.98%
2021-09-02 0 20.35 20.30 20.35 20.05 20.95 4,295,368 87,235,771 20.309 17.26 17.21 17.26 17.00 17.76 5,065,719 17.221 0.25%
2021-09-01 0 20.30 20.30 20.35 19.84 20.55 5,512,900 112,015,250 20.319 17.21 17.21 17.26 16.82 17.42 6,501,609 17.229 1.60%
2021-08-31 0 19.98 19.92 19.98 19.08 20.40 10,182,572 202,120,898 19.850 16.94 16.89 16.94 16.18 17.30 12,008,761 16.831 4.17%
2021-08-30 0 19.18 19.18 19.20 18.82 19.32 4,316,764 82,402,710 19.089 16.26 16.26 16.28 15.96 16.38 5,090,952 16.186 1.05%
2021-08-27 0 18.98 18.96 18.98 18.90 19.32 3,733,373 70,976,132 19.011 16.09 16.08 16.09 16.03 16.38 4,402,933 16.120 -0.52%
2021-08-26 0 19.08 19.04 19.08 18.88 19.44 4,837,500 92,015,626 19.021 16.18 16.14 16.18 16.01 16.48 5,705,079 16.129 -1.85%
2021-08-25 0 19.44 19.44 19.46 19.00 19.70 6,962,800 134,511,272 19.319 16.48 16.48 16.50 16.11 16.70 8,211,540 16.381 -1.12%
2021-08-24 0 19.66 19.66 19.68 19.52 20.35 9,827,355 194,737,487 19.816 16.67 16.67 16.69 16.55 17.26 11,589,838 16.802 -1.70%
2021-08-23 0 20.00 20.00 20.05 19.92 20.50 8,834,992 177,411,877 20.081 16.96 16.96 17.00 16.89 17.38 10,419,500 17.027 -2.44%
2021-08-20 0 20.50 20.45 20.50 20.25 21.45 7,357,856 151,355,481 20.571 17.38 17.34 17.38 17.17 18.19 8,677,448 17.442 -2.84%
2021-08-19 0 21.10 21.05 21.10 21.00 22.20 4,565,081 97,156,408 21.283 17.89 17.85 17.89 17.81 18.82 5,383,803 18.046 -2.31%
2021-08-18 0 21.60 21.55 21.60 21.35 22.50 2,965,806 64,240,532 21.660 18.32 18.27 18.32 18.10 19.08 3,497,707 18.366 -0.69%
2021-08-17 0 21.75 21.75 21.80 21.60 22.35 7,436,024 162,998,449 21.920 18.44 18.44 18.48 18.32 18.95 8,769,635 18.587 -2.03%
2021-08-16 0 22.20 22.10 22.20 20.90 22.25 8,338,277 182,516,103 21.889 18.82 18.74 18.82 17.72 18.87 9,833,702 18.560 4.96%
2021-08-13 0 21.15 21.10 21.15 20.90 21.45 2,541,520 53,734,548 21.143 17.93 17.89 17.93 17.72 18.19 2,997,328 17.927 -0.47%
2021-08-12 0 21.25 21.20 21.25 21.05 21.50 3,366,772 71,425,697 21.215 18.02 17.98 18.02 17.85 18.23 3,970,584 17.989 -0.47%
2021-08-11 0 21.35 21.30 21.35 21.00 21.60 2,974,440 63,153,915 21.232 18.10 18.06 18.10 17.81 18.32 3,507,890 18.003 0.47%
2021-08-10 0 21.25 21.20 21.25 20.60 21.25 2,593,400 54,633,932 21.067 18.02 17.98 18.02 17.47 18.02 3,058,512 17.863 1.92%
2021-08-09 0 20.85 20.85 20.90 20.65 21.45 2,242,397 46,941,598 20.934 17.68 17.68 17.72 17.51 18.19 2,644,559 17.750 -0.24%
2021-08-06 0 20.90 20.90 20.95 20.60 21.35 4,026,067 84,345,529 20.950 17.72 17.72 17.76 17.47 18.10 4,748,120 17.764 0.48%
2021-08-05 0 20.80 20.75 20.80 20.65 22.40 8,433,720 180,211,907 21.368 17.64 17.59 17.64 17.51 18.99 9,946,262 18.119 -2.80%
2021-08-04 0 21.40 21.35 21.40 20.90 21.75 6,043,842 128,860,993 21.321 18.15 18.10 18.15 17.72 18.44 7,127,772 18.079 0.94%
2021-08-03 0 21.20 21.15 21.20 20.80 21.50 5,625,179 118,880,521 21.134 17.98 17.93 17.98 17.64 18.23 6,634,024 17.920 2.17%
2021-08-02 0 20.75 20.75 20.80 20.40 21.10 4,350,817 89,751,630 20.629 17.59 17.59 17.64 17.30 17.89 5,131,112 17.492 1.72%
2021-07-30 0 20.40 20.35 20.40 19.90 20.50 7,425,390 150,139,311 20.220 17.30 17.26 17.30 16.87 17.38 8,757,093 17.145 -1.69%
2021-07-29 0 20.75 20.75 20.80 20.45 21.05 7,655,501 158,304,992 20.679 17.59 17.59 17.64 17.34 17.85 9,028,474 17.534 0.00%
2021-07-28 0 20.75 20.70 20.75 19.48 20.80 5,843,472 119,611,614 20.469 17.59 17.55 17.59 16.52 17.64 6,891,467 17.356 2.72%
2021-07-27 0 20.20 20.15 20.20 19.86 21.70 9,719,756 197,748,279 20.345 17.13 17.09 17.13 16.84 18.40 11,462,941 17.251 -6.91%
2021-07-26 0 21.70 21.65 21.70 21.35 21.85 5,728,433 124,427,430 21.721 18.40 18.36 18.40 18.10 18.53 6,755,796 18.418 -1.36%
2021-07-23 0 22.00 21.95 22.00 21.95 22.50 4,028,592 89,157,282 22.131 18.65 18.61 18.65 18.61 19.08 4,751,098 18.766 -1.35%
2021-07-22 0 22.30 22.30 22.35 22.00 22.55 3,289,243 73,039,126 22.206 18.91 18.91 18.95 18.65 19.12 3,879,151 18.829 0.00%
2021-07-21 0 22.30 22.25 22.30 22.00 22.65 3,644,442 81,098,814 22.253 18.91 18.87 18.91 18.65 19.21 4,298,053 18.869 0.22%
2021-07-20 0 22.25 22.25 22.30 22.00 22.90 3,881,044 86,429,670 22.270 18.87 18.87 18.91 18.65 19.42 4,577,088 18.883 -1.33%
2021-07-19 0 22.55 22.50 22.55 21.95 22.70 4,551,656 102,109,118 22.433 19.12 19.08 19.12 18.61 19.25 5,367,971 19.022 0.22%
2021-07-16 0 22.50 22.50 22.55 22.40 22.95 2,569,907 57,921,791 22.539 19.08 19.08 19.12 18.99 19.46 3,030,806 19.111 -0.66%
2021-07-15 0 22.65 22.60 22.65 22.20 22.80 6,545,076 147,356,170 22.514 19.21 19.16 19.21 18.82 19.33 7,718,900 19.090 0.00%
2021-07-14 0 22.65 22.60 22.65 21.85 22.85 5,888,894 133,051,369 22.594 19.21 19.16 19.21 18.53 19.38 6,945,035 19.158 3.42%
2021-07-13 0 21.90 21.90 21.95 21.80 22.20 3,474,701 76,204,269 21.931 18.57 18.57 18.61 18.48 18.82 4,097,870 18.596 -0.45%
2021-07-12 0 22.00 21.95 22.00 21.80 22.35 2,710,864 59,753,411 22.042 18.65 18.61 18.65 18.48 18.95 3,197,043 18.690 0.69%
2021-07-09 0 21.85 21.85 21.90 21.70 22.20 6,265,574 137,297,276 21.913 18.53 18.53 18.57 18.40 18.82 7,389,271 18.581 0.00%
2021-07-08 0 21.85 21.80 21.85 21.50 22.25 7,389,054 160,755,783 21.756 18.53 18.48 18.53 18.23 18.87 8,714,241 18.447 -2.46%
2021-07-07 0 22.40 22.35 22.40 22.00 22.80 4,410,920 98,520,754 22.336 18.99 18.95 18.99 18.65 19.33 5,201,995 18.939 1.82%
2021-07-06 0 22.00 22.00 22.05 21.80 23.00 4,658,970 102,933,349 22.094 18.65 18.65 18.70 18.48 19.50 5,494,531 18.734 -2.87%
2021-07-05 0 22.65 22.65 22.70 22.35 22.95 4,426,867 99,918,259 22.571 19.21 19.21 19.25 18.95 19.46 5,220,802 19.138 -0.66%
2021-07-02 0 22.80 22.75 22.80 22.45 23.50 7,234,633 165,140,955 22.826 19.33 19.29 19.33 19.04 19.93 8,532,125 19.355 -1.30%
2021-06-30 0 23.10 23.05 23.10 22.80 23.40 5,456,495 125,685,245 23.034 19.59 19.54 19.59 19.33 19.84 6,435,088 19.531 0.22%
2021-06-29 0 23.05 23.00 23.05 22.85 23.70 3,669,522 84,781,415 23.104 19.54 19.50 19.54 19.38 20.10 4,327,631 19.591 -2.12%
2021-06-28 0 23.55 23.50 23.55 22.50 23.55 3,053,394 71,359,949 23.371 19.97 19.93 19.97 19.08 19.97 3,601,004 19.817 1.07%
2021-06-25 0 23.30 23.25 23.30 22.80 23.40 4,658,679 108,011,828 23.185 19.76 19.71 19.76 19.33 19.84 5,494,188 19.659 1.30%
2021-06-24 0 23.00 23.00 23.05 22.70 23.20 4,968,640 114,071,940 22.958 19.50 19.50 19.54 19.25 19.67 5,859,739 19.467 -1.92%
2021-06-23 0 23.45 23.45 23.50 22.80 23.65 7,294,316 170,747,992 23.408 19.88 19.88 19.93 19.33 20.05 8,602,512 19.849 3.08%
2021-06-22 0 22.75 22.70 22.75 22.50 23.15 7,241,831 165,492,319 22.852 19.29 19.25 19.29 19.08 19.63 8,540,614 19.377 -0.66%
2021-06-21 0 22.90 22.90 22.95 22.30 23.50 9,561,630 217,394,853 22.736 19.42 19.42 19.46 18.91 19.93 11,276,456 19.279 1.55%
2021-06-18 0 22.55 22.50 22.55 22.05 23.45 18,645,879 420,204,062 22.536 19.12 19.08 19.12 18.70 19.88 21,989,916 19.109 -4.25%
2021-06-17 0 23.55 23.50 23.55 23.00 23.70 7,097,022 165,841,641 23.368 19.97 19.93 19.97 19.50 20.10 8,369,834 19.814 1.51%
2021-06-16 0 23.20 23.20 23.25 23.15 24.20 16,952,111 398,818,611 23.526 19.67 19.67 19.71 19.63 20.52 19,992,380 19.949 -3.13%
2021-06-15 0 23.95 23.95 24.00 23.55 25.45 14,392,782 347,508,148 24.145 20.31 20.31 20.35 19.97 21.58 16,974,049 20.473 -4.82%
2021-06-11 0 26.00 25.95 26.00 25.85 26.30 4,381,934 113,885,684 25.990 21.34 21.30 21.34 21.21 21.58 5,339,789 21.328 -0.38%
2021-06-10 0 26.10 26.10 26.15 25.80 26.90 7,616,483 200,160,217 26.280 21.42 21.42 21.46 21.17 22.07 9,281,384 21.566 -1.51%
2021-06-09 0 26.50 26.50 26.55 26.40 27.15 3,073,559 81,887,179 26.643 21.75 21.75 21.79 21.66 22.28 3,745,414 21.863 0.76%
2021-06-08 0 26.30 26.30 26.40 26.30 28.00 10,508,609 281,127,231 26.752 21.58 21.58 21.66 21.58 22.98 12,805,705 21.953 -5.57%
2021-06-07 0 27.85 27.80 27.85 26.35 28.00 12,539,816 344,140,279 27.444 22.85 22.81 22.85 21.62 22.98 15,280,918 22.521 4.90%
2021-06-04 0 26.55 26.45 26.55 26.35 26.90 3,996,250 106,080,543 26.545 21.79 21.71 21.79 21.62 22.07 4,869,798 21.783 -0.75%
2021-06-03 0 26.75 26.70 26.75 26.10 26.95 7,710,312 205,861,499 26.700 21.95 21.91 21.95 21.42 22.12 9,395,723 21.910 2.29%
2021-06-02 0 26.15 26.10 26.15 25.95 26.50 5,384,111 140,993,545 26.187 21.46 21.42 21.46 21.30 21.75 6,561,034 21.490 -0.19%
2021-06-01 0 26.20 26.15 26.20 25.65 26.60 4,560,946 118,833,305 26.055 21.50 21.46 21.50 21.05 21.83 5,557,932 21.381 -0.76%
2021-05-31 0 26.40 26.40 26.45 25.95 26.70 6,160,913 162,035,349 26.301 21.66 21.66 21.71 21.30 21.91 7,507,638 21.583 1.93%
2021-05-28 0 25.90 25.90 25.95 25.85 26.75 9,050,550 238,352,380 26.336 21.25 21.25 21.30 21.21 21.95 11,028,926 21.612 -2.45%
2021-05-27 0 26.55 26.55 26.60 26.45 27.20 14,290,759 382,050,722 26.734 21.79 21.79 21.83 21.71 22.32 17,414,602 21.939 -0.56%
2021-05-26 0 26.70 26.65 26.70 25.35 26.80 11,867,864 312,561,728 26.337 21.91 21.87 21.91 20.80 21.99 14,462,082 21.612 5.12%
2021-05-25 0 25.40 25.40 25.45 25.15 26.10 10,919,362 278,309,854 25.488 20.84 20.84 20.88 20.64 21.42 13,306,246 20.916 -0.97%
2021-05-24 0 25.65 25.60 25.65 24.90 25.65 5,350,671 136,017,768 25.421 21.05 21.01 21.05 20.43 21.05 6,520,284 20.861 0.39%
2021-05-21 0 25.55 25.50 25.55 25.40 25.85 5,428,024 138,808,210 25.573 20.97 20.93 20.97 20.84 21.21 6,614,546 20.985 -1.16%
2021-05-20 0 25.85 25.80 25.85 25.55 26.20 5,117,576 131,972,819 25.788 21.21 21.17 21.21 20.97 21.50 6,236,236 21.162 -0.96%
2021-05-18 0 26.10 26.10 26.15 25.40 26.40 7,515,718 195,425,428 26.002 21.42 21.42 21.46 20.84 21.66 9,158,593 21.338 0.77%
2021-05-17 0 25.90 25.85 25.90 25.60 26.30 5,385,676 139,315,072 25.868 21.25 21.21 21.25 21.01 21.58 6,562,941 21.228 1.17%
2021-05-14 0 25.60 25.55 25.60 25.00 25.80 8,836,149 225,501,098 25.520 21.01 20.97 21.01 20.52 21.17 10,767,659 20.942 2.81%
2021-05-13 0 24.90 24.90 24.95 24.60 25.75 12,246,220 307,739,468 25.129 20.43 20.43 20.47 20.19 21.13 14,923,144 20.622 -1.97%
2021-05-12 0 25.40 25.40 25.45 25.30 26.60 9,881,892 253,406,765 25.644 20.84 20.84 20.88 20.76 21.83 12,041,993 21.044 -3.05%
2021-05-11 0 26.20 26.15 26.20 25.10 26.90 15,050,372 394,489,916 26.211 21.50 21.46 21.50 20.60 22.07 18,340,261 21.510 1.55%
2021-05-10 0 25.80 25.75 25.80 25.50 27.20 22,806,508 596,828,852 26.169 21.17 21.13 21.17 20.93 22.32 27,791,825 21.475 6.61%
2021-05-07 0 24.20 24.15 24.20 23.75 25.00 15,750,121 382,484,953 24.285 19.86 19.82 19.86 19.49 20.52 19,192,969 19.928 0.83%
2021-05-06 0 24.00 24.00 24.05 21.85 25.35 49,282,665 1,159,100,802 23.519 19.69 19.69 19.74 17.93 20.80 60,055,454 19.301 -6.80%
2021-05-05 0 25.75 25.75 25.80 25.15 26.20 11,076,537 286,568,311 25.872 21.13 21.13 21.17 20.64 21.50 13,497,778 21.231 0.78%
2021-05-04 0 25.55 25.55 25.60 25.45 27.60 23,237,005 611,613,901 26.321 20.97 20.97 21.01 20.88 22.65 28,316,425 21.599 -4.31%
2021-05-03 0 26.70 26.65 26.70 24.10 26.90 26,863,027 697,288,847 25.957 21.91 21.87 21.91 19.78 22.07 32,735,066 21.301 10.79%
2021-04-30 0 24.10 24.05 24.10 23.15 24.40 12,152,570 291,520,071 23.988 19.78 19.74 19.78 19.00 20.02 14,809,023 19.685 1.05%
2021-04-29 0 23.85 23.80 23.85 23.75 24.75 10,532,878 252,947,154 24.015 19.57 19.53 19.57 19.49 20.31 12,835,279 19.707 -1.45%
2021-04-28 0 24.20 24.20 24.25 23.90 24.70 9,236,395 223,392,952 24.186 19.86 19.86 19.90 19.61 20.27 11,255,396 19.848 -0.21%
2021-04-27 0 24.25 24.25 24.30 23.65 24.80 10,749,800 261,718,893 24.346 19.90 19.90 19.94 19.41 20.35 13,099,619 19.979 1.89%
2021-04-26 0 23.80 23.80 23.85 23.70 24.25 7,728,407 185,185,196 23.962 19.53 19.53 19.57 19.45 19.90 9,417,774 19.663 -0.21%
2021-04-23 0 23.85 23.80 23.85 23.40 24.35 11,082,370 262,506,142 23.687 19.57 19.53 19.57 19.20 19.98 13,504,886 19.438 -1.24%
2021-04-22 0 24.15 24.15 24.20 23.45 24.50 12,410,450 298,650,140 24.064 19.82 19.82 19.86 19.24 20.11 15,123,273 19.748 2.77%
2021-04-21 0 23.50 23.50 23.55 23.10 23.85 15,429,326 362,328,710 23.483 19.28 19.28 19.33 18.96 19.57 18,802,051 19.271 0.00%
2021-04-20 0 23.50 23.50 23.55 23.25 24.25 20,565,451 486,291,507 23.646 19.28 19.28 19.33 19.08 19.90 25,060,891 19.404 -2.49%
2021-04-19 0 24.10 24.05 24.10 22.50 24.20 33,775,056 796,779,227 23.591 19.78 19.74 19.78 18.46 19.86 41,158,008 19.359 8.80%
2021-04-16 0 22.15 22.10 22.15 21.90 22.40 13,410,476 296,578,423 22.115 18.18 18.14 18.18 17.97 18.38 16,341,897 18.148 0.45%
2021-04-15 0 22.05 22.00 22.05 20.75 22.50 34,449,475 755,962,074 21.944 18.09 18.05 18.09 17.03 18.46 41,979,849 18.008 6.27%
2021-04-14 0 20.75 20.70 20.75 20.35 21.00 7,809,421 161,368,956 20.663 17.03 16.99 17.03 16.70 17.23 9,516,497 16.957 0.00%
2021-04-13 0 20.75 20.70 20.75 20.30 20.85 11,254,989 232,785,683 20.683 17.03 16.99 17.03 16.66 17.11 13,715,238 16.973 0.48%
2021-04-12 0 20.65 20.65 20.70 19.84 20.75 17,920,286 367,151,373 20.488 16.95 16.95 16.99 16.28 17.03 21,837,514 16.813 4.08%
2021-04-09 0 19.84 19.84 19.88 19.72 20.00 7,503,085 148,807,860 19.833 16.28 16.28 16.31 16.18 16.41 9,143,198 16.275 -0.60%
2021-04-08 0 19.96 19.94 19.96 19.04 20.15 15,926,103 316,114,105 19.849 16.38 16.36 16.38 15.62 16.54 19,407,419 16.288 4.94%
2021-04-07 0 19.02 19.00 19.02 18.98 19.66 11,382,986 218,284,128 19.176 15.61 15.59 15.61 15.58 16.13 13,871,214 15.736 -1.96%
2021-04-01 0 19.40 19.40 19.42 18.86 19.68 22,769,486 442,408,585 19.430 15.92 15.92 15.94 15.48 16.15 27,746,710 15.945 3.08%
2021-03-31 0 18.82 18.82 18.84 18.72 19.04 6,380,763 120,084,173 18.820 15.44 15.44 15.46 15.36 15.62 7,775,546 15.444 -0.42%
2021-03-30 0 18.90 18.90 18.94 18.90 19.18 7,104,398 135,156,210 19.024 15.51 15.51 15.54 15.51 15.74 8,657,361 15.612 0.00%
2021-03-29 0 18.90 18.90 18.92 18.82 19.18 6,436,532 122,328,909 19.005 15.51 15.51 15.53 15.44 15.74 7,843,505 15.596 0.43%
2021-03-26 0 18.82 18.80 18.82 18.64 19.10 7,334,270 137,986,323 18.814 15.44 15.43 15.44 15.30 15.67 8,937,482 15.439 -0.63%
2021-03-25 0 18.94 18.92 18.94 18.30 19.06 11,190,152 211,210,666 18.875 15.54 15.53 15.54 15.02 15.64 13,636,228 15.489 -0.32%
2021-03-24 0 19.00 18.98 19.00 18.84 19.16 8,354,872 158,383,304 18.957 15.59 15.58 15.59 15.46 15.72 10,181,179 15.556 0.64%
2021-03-23 0 18.88 18.86 18.88 18.74 19.10 11,111,928 209,635,274 18.866 15.49 15.48 15.49 15.38 15.67 13,540,905 15.482 0.00%
2021-03-22 0 18.88 18.88 18.92 18.54 19.34 24,588,957 467,443,342 19.010 15.49 15.49 15.53 15.21 15.87 29,963,903 15.600 3.28%
2021-03-19 0 18.28 18.22 18.28 17.82 18.28 6,814,161 123,577,854 18.135 15.00 14.95 15.00 14.62 15.00 8,303,681 14.882 0.77%
2021-03-18 0 18.14 18.14 18.16 18.00 18.48 5,438,931 98,704,842 18.148 14.89 14.89 14.90 14.77 15.17 6,627,837 14.892 -0.87%
2021-03-17 0 18.30 18.28 18.30 17.80 18.32 9,026,997 164,014,180 18.169 15.02 15.00 15.02 14.61 15.03 11,000,225 14.910 2.01%
2021-03-16 0 17.94 17.94 18.00 17.70 18.08 5,435,669 97,375,354 17.914 14.72 14.72 14.77 14.52 14.84 6,623,862 14.701 2.40%
2021-03-15 0 17.52 17.52 17.56 17.48 17.80 4,616,444 81,196,490 17.589 14.38 14.38 14.41 14.34 14.61 5,625,561 14.433 -0.57%
2021-03-12 0 17.62 17.62 17.64 17.56 17.94 7,566,738 133,938,574 17.701 14.46 14.46 14.48 14.41 14.72 9,220,765 14.526 -0.79%
2021-03-11 0 17.76 17.76 17.78 17.40 17.84 8,807,899 156,046,363 17.717 14.57 14.57 14.59 14.28 14.64 10,733,234 14.539 1.60%
2021-03-10 0 17.48 17.42 17.48 17.24 17.72 7,205,290 125,584,200 17.429 14.34 14.30 14.34 14.15 14.54 8,780,308 14.303 0.69%
2021-03-09 0 17.36 17.34 17.36 17.04 17.64 13,531,473 234,311,045 17.316 14.25 14.23 14.25 13.98 14.48 16,489,343 14.210 -0.80%
2021-03-08 0 17.50 17.46 17.50 17.42 17.90 6,998,378 123,497,947 17.647 14.36 14.33 14.36 14.30 14.69 8,528,166 14.481 -0.79%
2021-03-05 0 17.64 17.60 17.64 17.18 17.68 9,588,457 167,516,460 17.471 14.48 14.44 14.48 14.10 14.51 11,684,416 14.337 0.46%
2021-03-04 0 17.56 17.56 17.58 17.52 17.92 8,611,408 151,962,754 17.647 14.41 14.41 14.43 14.38 14.71 10,493,792 14.481 -2.23%
2021-03-03 0 17.96 17.92 17.96 17.68 18.02 6,077,478 108,747,252 17.894 14.74 14.71 14.74 14.51 14.79 7,405,965 14.684 1.35%
2021-03-02 0 17.72 17.70 17.72 17.60 18.18 10,515,092 187,513,127 17.833 14.54 14.52 14.54 14.44 14.92 12,813,605 14.634 -1.45%
2021-03-01 0 17.98 17.96 17.98 17.86 18.38 13,729,555 247,533,344 18.029 14.75 14.74 14.75 14.66 15.08 16,730,724 14.795 -0.99%
2021-02-26 0 18.16 18.16 18.18 17.84 18.60 13,865,423 252,346,712 18.200 14.90 14.90 14.92 14.64 15.26 16,896,291 14.935 -0.77%
2021-02-25 0 18.30 18.28 18.30 18.18 18.58 7,422,117 136,388,477 18.376 15.02 15.00 15.02 14.92 15.25 9,044,531 15.080 0.99%
2021-02-24 0 18.12 18.10 18.12 18.00 18.68 14,383,328 261,942,055 18.212 14.87 14.85 14.87 14.77 15.33 17,527,406 14.945 -2.16%
2021-02-23 0 18.52 18.52 18.54 18.44 18.72 5,959,129 110,765,817 18.588 15.20 15.20 15.21 15.13 15.36 7,261,746 15.253 0.11%
2021-02-22 0 18.50 18.48 18.50 18.42 18.90 10,156,994 189,107,533 18.619 15.18 15.17 15.18 15.12 15.51 12,377,230 15.279 -1.80%
2021-02-19 0 18.84 18.82 18.84 18.40 18.88 8,294,776 154,912,588 18.676 15.46 15.44 15.46 15.10 15.49 10,107,946 15.326 1.07%
2021-02-18 0 18.64 18.64 18.66 18.46 18.98 9,120,934 170,008,368 18.639 15.30 15.30 15.31 15.15 15.58 11,114,696 15.296 -1.17%
2021-02-17 0 18.86 18.86 18.88 18.60 18.98 6,927,477 130,214,144 18.797 15.48 15.48 15.49 15.26 15.58 8,441,767 15.425 0.11%
2021-02-16 0 18.84 18.84 18.86 18.80 19.50 10,822,921 205,943,205 19.028 15.46 15.46 15.48 15.43 16.00 13,188,723 15.615 -0.21%
2021-02-11 0 18.88 18.82 18.88 18.56 18.88 5,799,856 108,661,924 18.735 15.49 15.44 15.49 15.23 15.49 7,067,657 15.375 2.05%
2021-02-10 0 18.50 18.48 18.50 18.42 18.74 8,070,900 149,394,961 18.510 15.18 15.17 15.18 15.12 15.38 9,835,133 15.190 1.20%
2021-02-09 0 18.28 18.28 18.34 18.00 18.60 11,142,765 202,943,540 18.213 15.00 15.00 15.05 14.77 15.26 13,578,483 14.946 -0.22%
2021-02-08 0 18.32 18.32 18.36 18.20 18.82 7,477,280 137,711,325 18.417 15.03 15.03 15.07 14.94 15.44 9,111,752 15.114 -1.40%
2021-02-05 0 18.58 18.56 18.58 18.54 19.16 6,053,658 112,972,410 18.662 15.25 15.23 15.25 15.21 15.72 7,376,938 15.314 -1.90%
2021-02-04 0 18.94 18.94 18.96 18.72 19.48 8,366,718 158,615,780 18.958 15.54 15.54 15.56 15.36 15.99 10,195,614 15.557 -1.35%
2021-02-03 0 19.20 19.20 19.26 19.14 19.48 7,119,652 137,053,718 19.250 15.76 15.76 15.81 15.71 15.99 8,675,950 15.797 -0.52%
2021-02-02 0 19.30 19.30 19.32 19.14 19.46 12,119,432 233,565,818 19.272 15.84 15.84 15.85 15.71 15.97 14,768,641 15.815 0.84%
2021-02-01 0 19.14 19.12 19.14 18.82 19.30 8,560,171 163,752,676 19.130 15.71 15.69 15.71 15.44 15.84 10,431,355 15.698 1.06%
2021-01-29 0 18.94 18.90 18.94 18.66 19.22 13,906,795 263,142,926 18.922 15.54 15.51 15.54 15.31 15.77 16,946,707 15.528 -1.76%
2021-01-28 0 19.28 19.26 19.28 19.10 19.78 12,393,108 239,354,724 19.314 15.82 15.81 15.82 15.67 16.23 15,102,140 15.849 -3.02%
2021-01-27 0 19.88 19.88 19.90 19.10 20.10 28,186,761 555,330,828 19.702 16.31 16.31 16.33 15.67 16.49 34,348,157 16.168 5.19%
2021-01-26 0 18.90 18.86 18.90 18.74 19.32 14,510,023 274,476,136 18.916 15.51 15.48 15.51 15.38 15.85 17,681,796 15.523 -3.37%
2021-01-25 0 19.56 19.52 19.56 19.26 19.96 16,138,007 315,442,072 19.547 16.05 16.02 16.05 15.81 16.38 19,665,644 16.040 2.19%
2021-01-22 0 19.14 19.12 19.14 18.84 19.20 8,073,109 153,476,745 19.011 15.71 15.69 15.71 15.46 15.76 9,837,825 15.601 0.42%
2021-01-21 0 19.06 19.04 19.06 19.00 19.38 6,195,465 118,566,839 19.138 15.64 15.62 15.64 15.59 15.90 7,549,743 15.705 -0.52%
2021-01-20 0 19.16 19.14 19.16 18.92 19.54 10,747,002 206,207,511 19.187 15.72 15.71 15.72 15.53 16.03 13,096,209 15.746 -0.52%
2021-01-19 0 19.26 19.26 19.28 18.86 19.50 18,036,143 346,460,138 19.209 15.81 15.81 15.82 15.48 16.00 21,978,697 15.763 1.90%
2021-01-18 0 18.90 18.88 18.90 18.48 18.90 7,716,020 144,285,588 18.700 15.51 15.49 15.51 15.17 15.51 9,402,679 15.345 1.50%
2021-01-15 0 18.62 18.56 18.62 18.40 18.86 10,973,544 204,119,070 18.601 15.28 15.23 15.28 15.10 15.48 13,372,271 15.264 1.64%
2021-01-14 0 18.32 18.30 18.32 17.92 18.52 14,229,165 260,231,328 18.289 15.03 15.02 15.03 14.71 15.20 17,339,544 15.008 2.12%
2021-01-13 0 17.94 17.94 17.96 17.70 18.44 15,569,723 279,040,385 17.922 14.72 14.72 14.74 14.52 15.13 18,973,138 14.707 -0.99%
2021-01-12 0 18.12 18.12 18.14 18.00 18.62 12,296,124 223,174,634 18.150 14.87 14.87 14.89 14.77 15.28 14,983,956 14.894 -2.58%
2021-01-11 0 18.60 18.58 18.60 18.32 18.68 7,401,461 137,225,314 18.540 15.26 15.25 15.26 15.03 15.33 9,019,360 15.215 1.20%
2021-01-08 0 18.38 18.38 18.40 18.30 18.72 11,112,773 205,663,267 18.507 15.08 15.08 15.10 15.02 15.36 13,541,935 15.187 -1.39%
2021-01-07 0 18.64 18.62 18.64 18.52 19.30 6,148,790 115,140,140 18.726 15.30 15.28 15.30 15.20 15.84 7,492,865 15.367 -1.89%
2021-01-06 0 19.00 18.98 19.00 18.54 19.00 5,345,725 100,533,858 18.806 15.59 15.58 15.59 15.21 15.59 6,514,257 15.433 0.85%
2021-01-05 0 18.84 18.80 18.84 18.50 19.24 6,715,702 125,921,319 18.750 15.46 15.43 15.46 15.18 15.79 8,183,700 15.387 -0.74%
2021-01-04 0 18.98 18.94 18.98 18.88 19.36 13,366,280 255,046,293 19.081 15.58 15.54 15.58 15.49 15.89 16,288,040 15.659 0.64%
2020-12-31 0 18.86 18.84 18.86 18.08 18.94 9,888,337 184,274,094 18.636 15.48 15.46 15.48 14.84 15.54 12,049,847 15.293 3.40%
2020-12-30 0 18.24 18.20 18.24 17.72 18.28 6,101,358 110,714,689 18.146 14.97 14.94 14.97 14.54 15.00 7,435,065 14.891 1.90%
2020-12-29 0 17.90 17.88 17.90 17.66 18.02 11,008,000 195,897,800 17.796 14.69 14.67 14.69 14.49 14.79 13,414,259 14.604 -0.44%
2020-12-28 0 17.98 17.98 18.00 17.94 18.60 6,967,800 126,220,772 18.115 14.75 14.75 14.77 14.72 15.26 8,490,904 14.865 -1.64%
2020-12-24 0 18.28 18.28 18.30 18.16 18.42 2,517,698 45,907,795 18.234 15.00 15.00 15.02 14.90 15.12 3,068,046 14.963 0.66%
2020-12-23 0 18.16 18.16 18.18 18.00 18.40 7,322,632 132,772,920 18.132 14.90 14.90 14.92 14.77 15.10 8,923,300 14.879 -1.30%
2020-12-22 0 18.40 18.38 18.40 18.12 18.66 9,175,962 168,400,168 18.352 15.10 15.08 15.10 14.87 15.31 11,181,753 15.060 -0.54%
2020-12-21 0 18.50 18.46 18.50 18.12 18.80 8,836,727 162,764,824 18.419 15.18 15.15 15.18 14.87 15.43 10,768,363 15.115 -1.07%
2020-12-18 0 18.70 18.66 18.70 18.44 18.78 6,507,989 121,187,613 18.621 15.35 15.31 15.35 15.13 15.41 7,930,582 15.281 0.54%
2020-12-17 0 18.60 18.58 18.60 18.22 18.98 14,412,854 267,413,774 18.554 15.26 15.25 15.26 14.95 15.58 17,563,386 15.226 2.09%
2020-12-16 0 18.22 18.20 18.22 18.08 18.36 8,558,767 155,429,745 18.160 14.95 14.94 14.95 14.84 15.07 10,429,644 14.903 1.56%
2020-12-15 0 17.94 17.92 17.94 17.76 18.98 17,119,553 309,274,314 18.066 14.72 14.71 14.72 14.57 15.58 20,861,748 14.825 -5.18%
2020-12-14 0 18.92 18.92 18.96 18.82 19.20 8,101,369 153,795,014 18.984 15.53 15.53 15.56 15.44 15.76 9,872,262 15.578 -1.46%
2020-12-11 0 19.20 19.16 19.20 19.02 19.40 8,511,646 163,403,008 19.198 15.76 15.72 15.76 15.61 15.92 10,372,222 15.754 0.95%
2020-12-10 0 19.02 19.00 19.02 18.82 19.38 15,269,216 292,052,662 19.127 15.61 15.59 15.61 15.44 15.90 18,606,942 15.696 -0.63%
2020-12-09 0 19.14 19.14 19.16 18.56 19.58 17,625,873 336,288,934 19.079 15.71 15.71 15.72 15.23 16.07 21,478,745 15.657 0.84%
2020-12-08 0 18.98 18.96 18.98 18.80 19.18 10,947,068 207,469,816 18.952 15.58 15.56 15.58 15.43 15.74 13,340,008 15.552 -0.42%
2020-12-07 0 19.06 19.00 19.06 18.90 19.30 7,096,304 134,903,439 19.010 15.64 15.59 15.64 15.51 15.84 8,647,498 15.600 -0.63%
2020-12-04 0 19.18 19.16 19.18 18.78 19.52 13,256,564 252,156,781 19.021 15.74 15.72 15.74 15.41 16.02 16,154,341 15.609 -1.03%
2020-12-03 0 19.38 19.34 19.38 19.26 19.64 9,231,383 179,411,574 19.435 15.90 15.87 15.90 15.81 16.12 11,249,288 15.949 -0.92%
2020-12-02 0 19.56 19.52 19.56 19.08 19.74 7,329,976 142,704,943 19.469 16.05 16.02 16.05 15.66 16.20 8,932,249 15.976 1.35%
2020-12-01 0 19.30 19.28 19.30 19.16 19.64 7,893,820 152,482,004 19.317 15.84 15.82 15.84 15.72 16.12 9,619,345 15.852 0.73%
2020-11-30 0 19.16 19.16 19.20 19.14 19.94 15,786,769 304,839,493 19.310 15.72 15.72 15.76 15.71 16.36 19,237,628 15.846 -2.44%
2020-11-27 0 19.64 19.62 19.64 19.08 19.88 10,448,077 203,195,398 19.448 16.12 16.10 16.12 15.66 16.31 12,731,941 15.959 -0.51%
2020-11-26 0 19.74 19.72 19.74 19.74 20.10 15,883,526 315,826,639 19.884 16.20 16.18 16.20 16.20 16.49 19,355,535 16.317 0.00%
2020-11-25 0 19.74 19.74 19.78 18.66 20.50 33,766,743 669,063,867 19.814 16.20 16.20 16.23 15.31 16.82 41,147,878 16.260 5.56%
2020-11-24 0 18.70 18.70 18.72 18.54 19.20 8,458,580 158,580,139 18.748 15.35 15.35 15.36 15.21 15.76 10,307,557 15.385 -2.40%
2020-11-23 0 19.16 19.16 19.18 19.00 19.48 4,733,554 90,474,577 19.114 15.72 15.72 15.74 15.59 15.99 5,768,270 15.685 -1.24%
2020-11-20 0 19.40 19.38 19.40 19.28 19.62 5,161,105 100,070,909 19.389 15.92 15.90 15.92 15.82 16.10 6,289,280 15.911 0.21%
2020-11-19 0 19.36 19.36 19.38 19.32 19.68 7,570,435 147,462,779 19.479 15.89 15.89 15.90 15.85 16.15 9,225,270 15.985 -0.82%
2020-11-18 0 19.52 19.50 19.52 19.26 20.10 12,140,200 238,827,307 19.672 16.02 16.00 16.02 15.81 16.49 14,793,949 16.144 1.46%
2020-11-17 0 19.24 19.22 19.24 18.88 19.36 7,045,963 134,576,449 19.100 15.79 15.77 15.79 15.49 15.89 8,586,153 15.674 -0.21%
2020-11-16 0 19.28 19.28 19.30 19.10 19.44 5,555,703 107,224,855 19.300 15.82 15.82 15.84 15.67 15.95 6,770,134 15.838 1.37%
2020-11-13 0 19.02 19.02 19.04 18.62 19.44 7,623,876 144,322,780 18.930 15.61 15.61 15.62 15.28 15.95 9,290,393 15.535 -2.16%
2020-11-12 0 19.44 19.42 19.44 19.12 19.98 18,922,307 370,253,851 19.567 15.95 15.94 15.95 15.69 16.40 23,058,569 16.057 -0.61%
2020-11-11 0 19.56 19.54 19.56 19.00 19.70 20,229,065 393,658,598 19.460 16.05 16.03 16.05 15.59 16.17 24,650,974 15.969 2.95%
2020-11-10 0 19.00 19.00 19.02 18.62 19.30 19,284,216 367,031,536 19.033 15.59 15.59 15.61 15.28 15.84 23,499,588 15.619 3.26%
2020-11-09 0 18.40 18.34 18.40 18.16 18.60 10,378,659 190,453,474 18.351 15.10 15.05 15.10 14.90 15.26 12,647,349 15.059 1.66%
2020-11-06 0 18.10 18.08 18.10 17.68 18.10 9,382,321 168,118,921 17.919 14.85 14.84 14.85 14.51 14.85 11,433,220 14.704 1.80%
2020-11-05 0 17.78 17.74 17.78 17.58 17.84 8,964,256 158,703,261 17.704 14.59 14.56 14.59 14.43 14.64 10,923,769 14.528 1.25%
2020-11-04 0 17.56 17.56 17.58 17.48 18.08 5,381,758 95,107,987 17.672 14.41 14.41 14.43 14.34 14.84 6,558,166 14.502 -1.46%
2020-11-03 0 17.82 17.82 17.86 17.66 18.14 7,068,399 126,515,820 17.899 14.62 14.62 14.66 14.49 14.89 8,613,493 14.688 0.91%
2020-11-02 0 17.66 17.66 17.68 17.36 18.00 5,662,633 100,171,887 17.690 14.49 14.49 14.51 14.25 14.77 6,900,438 14.517 -0.34%
2020-10-30 0 17.72 17.60 17.72 17.50 18.56 10,067,023 179,049,372 17.786 14.54 14.44 14.54 14.36 15.23 12,267,592 14.595 -3.59%
2020-10-29 0 18.38 18.34 18.38 17.90 18.56 8,083,917 148,375,059 18.354 15.08 15.05 15.08 14.69 15.23 9,850,995 15.062 -0.54%
2020-10-28 0 18.48 18.40 18.48 18.04 18.62 11,000,192 202,366,593 18.397 15.17 15.10 15.17 14.80 15.28 13,404,744 15.097 0.33%
2020-10-27 0 18.42 18.38 18.42 17.90 18.56 16,261,086 297,881,808 18.319 15.12 15.08 15.12 14.69 15.23 19,815,627 15.033 3.37%
2020-10-23 0 17.82 17.82 17.84 17.10 18.14 22,156,845 393,534,451 17.761 14.62 14.62 14.64 14.03 14.89 27,000,151 14.575 5.07%
2020-10-22 0 16.96 16.96 17.00 16.42 17.20 12,526,200 210,524,845 16.807 13.92 13.92 13.95 13.47 14.11 15,264,325 13.792 0.36%
2020-10-21 0 16.90 16.88 16.90 16.34 17.20 23,811,050 401,555,238 16.864 13.87 13.85 13.87 13.41 14.11 29,015,951 13.839 4.32%
2020-10-20 0 16.20 16.20 16.22 15.78 16.24 10,019,016 160,606,982 16.030 13.29 13.29 13.31 12.95 13.33 12,209,091 13.155 1.89%
2020-10-19 0 15.90 15.90 15.92 15.76 16.16 10,261,340 163,554,779 15.939 13.05 13.05 13.06 12.93 13.26 12,504,385 13.080 -1.12%
2020-10-16 0 16.08 16.06 16.08 15.84 16.56 17,478,252 281,324,844 16.096 13.20 13.18 13.20 13.00 13.59 21,298,855 13.208 -3.02%
2020-10-15 0 16.58 16.56 16.58 16.40 16.86 7,887,014 130,586,657 16.557 13.61 13.59 13.61 13.46 13.84 9,611,051 13.587 -1.66%
2020-10-14 0 16.86 16.86 16.88 16.52 17.06 10,508,241 176,465,626 16.793 13.84 13.84 13.85 13.56 14.00 12,805,257 13.781 -1.52%
2020-10-12 0 17.12 17.12 17.14 17.02 17.20 5,811,779 99,382,053 17.100 14.05 14.05 14.07 13.97 14.11 7,082,187 14.033 0.59%
2020-10-09 0 17.02 17.00 17.02 16.96 17.26 5,963,656 101,433,985 17.009 13.97 13.95 13.97 13.92 14.16 7,267,263 13.958 0.35%
2020-10-08 0 16.96 16.92 16.96 16.48 16.96 4,955,678 83,055,614 16.760 13.92 13.88 13.92 13.52 13.92 6,038,949 13.753 0.47%
2020-10-07 0 16.88 16.86 16.88 16.50 16.92 4,802,879 80,528,351 16.767 13.85 13.84 13.85 13.54 13.88 5,852,749 13.759 0.96%
2020-10-06 0 16.72 16.70 16.72 16.50 16.88 7,785,085 129,886,468 16.684 13.72 13.70 13.72 13.54 13.85 9,486,841 13.691 1.46%
2020-10-05 0 16.48 16.48 16.52 16.26 16.68 6,432,810 105,675,080 16.428 13.52 13.52 13.56 13.34 13.69 7,838,970 13.481 1.35%
2020-09-30 0 16.26 16.24 16.26 16.12 16.46 8,115,124 131,929,891 16.257 13.34 13.33 13.34 13.23 13.51 9,889,024 13.341 -1.69%
2020-09-29 0 16.54 16.52 16.54 16.22 16.64 5,313,411 87,602,400 16.487 13.57 13.56 13.57 13.31 13.66 6,474,879 13.530 -0.12%
2020-09-28 0 16.56 16.54 16.56 16.38 16.90 4,934,132 81,492,928 16.516 13.59 13.57 13.59 13.44 13.87 6,012,693 13.553 0.00%
2020-09-25 0 16.56 16.54 16.56 16.50 17.10 5,600,317 93,760,072 16.742 13.59 13.57 13.59 13.54 14.03 6,824,501 13.739 -1.55%
2020-09-24 0 16.82 16.80 16.82 16.80 17.40 9,444,737 159,848,996 16.925 13.80 13.79 13.80 13.79 14.28 11,509,280 13.889 -3.44%
2020-09-23 0 17.42 17.40 17.42 17.28 17.76 7,550,902 131,525,969 17.419 14.30 14.28 14.30 14.18 14.57 9,201,468 14.294 -1.25%
2020-09-22 0 17.64 17.64 17.66 17.54 18.10 8,344,120 148,209,003 17.762 14.48 14.48 14.49 14.39 14.85 10,168,077 14.576 -2.76%
2020-09-21 0 18.14 18.12 18.14 18.02 18.74 4,697,400 86,080,008 18.325 14.89 14.87 14.89 14.79 15.38 5,724,213 15.038 -2.26%
2020-09-18 0 18.56 18.52 18.56 18.20 18.60 5,304,469 98,088,134 18.492 15.23 15.20 15.23 14.94 15.26 6,463,983 15.175 0.87%
2020-09-17 0 18.40 18.38 18.40 18.14 18.58 6,233,892 113,862,309 18.265 15.10 15.08 15.10 14.89 15.25 7,596,570 14.989 0.00%
2020-09-16 0 18.40 18.38 18.40 18.38 18.96 5,607,400 104,284,910 18.598 15.10 15.08 15.10 15.08 15.56 6,833,132 15.262 -1.60%
2020-09-15 0 18.70 18.68 18.70 18.50 18.86 7,026,972 131,333,091 18.690 15.35 15.33 15.35 15.18 15.48 8,563,011 15.337 0.43%
2020-09-14 0 18.62 18.60 18.62 18.28 18.78 6,109,926 113,707,335 18.610 15.28 15.26 15.28 15.00 15.41 7,445,506 15.272 2.08%
2020-09-11 0 18.24 18.24 18.26 17.84 18.28 5,630,468 102,253,181 18.161 14.97 14.97 14.98 14.64 15.00 6,861,242 14.903 0.88%
2020-09-10 0 18.08 18.00 18.08 18.00 18.44 4,851,500 88,124,422 18.164 14.84 14.77 14.84 14.77 15.13 5,911,998 14.906 -0.33%
2020-09-09 0 18.14 18.14 18.22 17.82 18.40 5,390,728 97,847,950 18.151 14.89 14.89 14.95 14.62 15.10 6,569,097 14.895 -0.22%
2020-09-08 0 18.18 18.18 18.20 17.86 18.24 7,900,713 142,762,627 18.070 14.92 14.92 14.94 14.66 14.97 9,627,744 14.828 1.56%
2020-09-07 0 17.90 17.88 17.90 17.82 18.52 10,644,616 192,861,248 18.118 14.69 14.67 14.69 14.62 15.20 12,971,442 14.868 -0.89%
2020-09-04 0 18.06 18.04 18.06 17.70 18.26 27,106,440 487,108,574 17.970 14.82 14.80 14.82 14.52 14.98 33,031,687 14.747 -1.31%
2020-09-03 0 18.30 18.28 18.30 18.12 18.66 8,725,548 160,233,578 18.364 15.02 15.00 15.02 14.87 15.31 10,632,882 15.070 0.55%
2020-09-02 0 18.20 18.20 18.22 18.04 18.78 13,611,589 247,889,045 18.212 14.94 14.94 14.95 14.80 15.41 16,586,971 14.945 -3.09%
2020-09-01 0 18.78 18.78 18.80 18.78 19.54 10,252,881 194,761,089 18.996 15.41 15.41 15.43 15.41 16.03 12,494,077 15.588 -1.57%
2020-08-31 0 19.08 19.06 19.08 19.04 19.66 11,652,164 225,489,550 19.352 15.66 15.64 15.66 15.62 16.13 14,199,232 15.880 -0.21%
2020-08-28 0 19.12 19.12 19.14 18.86 19.40 8,178,270 156,778,118 19.170 15.69 15.69 15.71 15.48 15.92 9,965,973 15.731 0.84%
2020-08-27 0 18.96 18.94 18.96 18.78 19.28 10,538,242 199,652,495 18.946 15.56 15.54 15.56 15.41 15.82 12,841,816 15.547 -1.66%
2020-08-26 0 19.28 19.28 19.30 19.20 19.70 8,606,709 166,769,775 19.377 15.82 15.82 15.84 15.76 16.17 10,488,065 15.901 -1.13%
2020-08-25 0 19.50 19.50 19.56 19.24 19.86 11,791,731 229,848,989 19.492 16.00 16.00 16.05 15.79 16.30 14,369,307 15.996 -0.61%
2020-08-24 0 19.62 19.54 19.62 19.08 19.74 10,786,981 209,905,756 19.459 16.10 16.03 16.10 15.66 16.20 13,144,927 15.969 0.51%
2020-08-21 0 19.52 19.50 19.52 19.40 19.66 5,986,867 116,814,359 19.512 16.02 16.00 16.02 15.92 16.13 7,295,547 16.012 0.83%
2020-08-20 0 19.36 19.36 19.42 19.10 19.80 10,138,192 196,214,477 19.354 15.89 15.89 15.94 15.67 16.25 12,354,318 15.882 -2.02%
2020-08-19 0 19.76 19.74 19.76 19.62 20.35 10,429,700 206,819,640 19.830 16.22 16.20 16.22 16.10 16.70 12,709,547 16.273 0.30%
2020-08-18 0 19.70 19.70 19.72 19.40 20.20 17,355,854 342,432,839 19.730 16.17 16.17 16.18 15.92 16.58 21,149,702 16.191 2.93%
2020-08-17 0 19.14 19.14 19.16 18.90 19.36 8,652,706 165,949,471 19.179 15.71 15.71 15.72 15.51 15.89 10,544,117 15.739 1.92%
2020-08-14 0 18.78 18.78 18.80 18.52 18.82 4,504,067 84,221,581 18.699 15.41 15.41 15.43 15.20 15.44 5,488,619 15.345 0.21%
2020-08-13 0 18.74 18.70 18.74 18.56 18.96 4,568,643 85,353,817 18.683 15.38 15.35 15.38 15.23 15.56 5,567,311 15.331 0.86%
2020-08-12 0 18.58 18.56 18.58 18.42 19.06 12,196,139 226,216,180 18.548 15.25 15.23 15.25 15.12 15.64 14,862,116 15.221 -1.90%
2020-08-11 0 18.94 18.94 18.96 18.90 19.78 10,899,386 210,362,212 19.300 15.54 15.54 15.56 15.51 16.23 13,281,903 15.838 -1.35%
2020-08-10 0 19.20 19.20 19.24 19.10 19.38 8,259,828 158,834,602 19.230 15.76 15.76 15.79 15.67 15.90 10,065,359 15.780 0.84%
2020-08-07 0 19.04 18.92 19.04 18.52 19.30 8,762,150 165,823,600 18.925 15.62 15.53 15.62 15.20 15.84 10,677,485 15.530 0.32%
2020-08-06 0 18.98 18.94 18.98 18.84 19.38 8,866,067 168,911,408 19.051 15.58 15.54 15.58 15.46 15.90 10,804,117 15.634 -1.25%
2020-08-05 0 19.22 19.20 19.22 18.94 19.46 5,363,043 102,913,044 19.189 15.77 15.76 15.77 15.54 15.97 6,535,360 15.747 0.31%
2020-08-04 0 19.16 19.16 19.20 19.10 19.60 12,105,956 233,457,674 19.285 15.72 15.72 15.76 15.67 16.08 14,752,219 15.825 0.84%
2020-08-03 0 19.00 19.00 19.04 18.38 19.22 14,810,852 280,676,158 18.951 15.59 15.59 15.62 15.08 15.77 18,048,384 15.551 2.93%
2020-07-31 0 18.46 18.46 18.48 18.40 18.96 6,722,918 125,115,294 18.610 15.15 15.15 15.17 15.10 15.56 8,192,493 15.272 -0.54%
2020-07-30 0 18.56 18.56 18.58 18.46 19.12 11,216,360 210,365,744 18.755 15.23 15.23 15.25 15.15 15.69 13,668,165 15.391 -0.22%
2020-07-29 0 18.60 18.60 18.64 18.22 18.70 6,315,640 117,262,382 18.567 15.26 15.26 15.30 14.95 15.35 7,696,187 15.236 0.76%
2020-07-28 0 18.46 18.42 18.46 18.22 18.96 8,723,993 161,272,803 18.486 15.15 15.12 15.15 14.95 15.56 10,630,987 15.170 -1.28%
2020-07-27 0 18.70 18.66 18.70 18.34 18.96 11,778,148 219,273,164 18.617 15.35 15.31 15.35 15.05 15.56 14,352,755 15.277 0.32%
2020-07-24 0 18.64 18.62 18.64 18.26 19.06 14,146,832 263,061,957 18.595 15.30 15.28 15.30 14.98 15.64 17,239,214 15.260 -2.51%
2020-07-23 0 19.12 19.10 19.12 18.30 19.38 22,945,609 433,773,748 18.904 15.69 15.67 15.69 15.02 15.90 27,961,332 15.513 5.64%
2020-07-22 0 18.10 18.08 18.10 17.96 18.94 16,433,572 303,733,349 18.483 14.85 14.84 14.85 14.74 15.54 20,025,817 15.167 0.00%
2020-07-21 0 18.10 18.10 18.14 18.04 18.34 9,721,439 176,517,486 18.158 14.85 14.85 14.89 14.80 15.05 11,846,466 14.900 0.22%
2020-07-20 0 18.06 18.04 18.06 17.82 18.30 9,916,164 179,088,117 18.060 14.82 14.80 14.82 14.62 15.02 12,083,757 14.821 -0.33%
2020-07-17 0 18.12 18.12 18.14 18.04 18.78 9,716,039 178,098,549 18.330 14.87 14.87 14.89 14.80 15.41 11,839,886 15.042 -0.66%
2020-07-16 0 18.24 18.24 18.26 18.16 19.30 18,265,150 337,108,269 18.456 14.97 14.97 14.98 14.90 15.84 22,257,763 15.146 -5.39%
2020-07-15 0 19.28 19.26 19.28 19.08 19.70 8,942,331 172,948,931 19.341 15.82 15.81 15.82 15.66 16.17 10,897,052 15.871 -0.52%
2020-07-14 0 19.38 19.38 19.40 19.12 19.80 9,660,048 187,573,664 19.418 15.90 15.90 15.92 15.69 16.25 11,771,656 15.934 -2.22%
2020-07-13 0 19.82 19.80 19.82 19.52 20.05 10,135,038 201,239,609 19.856 16.26 16.25 16.26 16.02 16.45 12,350,475 16.294 0.51%
2020-07-10 0 19.72 19.66 19.72 19.56 20.60 14,552,830 290,211,755 19.942 16.18 16.13 16.18 16.05 16.90 17,733,960 16.365 -3.10%
2020-07-09 0 20.35 20.30 20.35 19.88 20.40 18,822,293 379,968,253 20.187 16.70 16.66 16.70 16.31 16.74 22,936,693 16.566 1.95%
2020-07-08 0 19.96 19.94 19.96 19.60 20.40 16,661,752 330,659,713 19.845 16.38 16.36 16.38 16.08 16.74 20,303,875 16.286 -1.19%
2020-07-07 0 20.20 20.15 20.20 20.00 21.10 26,690,707 545,790,433 20.449 16.58 16.54 16.58 16.41 17.32 32,525,078 16.781 -2.65%
2020-07-06 0 20.75 20.75 20.80 19.86 21.00 20,121,580 413,417,071 20.546 17.03 17.03 17.07 16.30 17.23 24,519,993 16.860 3.75%
2020-07-03 0 20.00 20.00 20.05 19.54 20.45 15,707,844 312,505,250 19.895 16.41 16.41 16.45 16.03 16.78 19,141,451 16.326 -0.50%
2020-07-02 0 20.10 20.10 20.15 19.98 20.50 17,054,087 343,251,894 20.127 16.49 16.49 16.54 16.40 16.82 20,781,971 16.517 1.31%
2020-06-30 0 19.84 19.84 19.88 19.72 20.40 20,599,525 411,403,075 19.972 16.28 16.28 16.31 16.18 16.74 25,102,413 16.389 0.81%
2020-06-29 0 19.68 19.60 19.68 19.48 19.98 20,741,030 408,468,159 19.694 16.15 16.08 16.15 15.99 16.40 25,274,850 16.161 1.23%
2020-06-26 0 19.44 19.42 19.44 19.32 20.05 14,500,479 285,005,340 19.655 15.95 15.94 15.95 15.85 16.45 17,670,166 16.129 -0.61%
2020-06-24 0 19.56 19.54 19.56 19.22 20.25 20,949,910 413,407,410 19.733 16.05 16.03 16.05 15.77 16.62 25,529,390 16.193 2.09%
2020-06-23 0 19.16 19.14 19.16 18.82 19.32 18,154,796 346,050,876 19.061 15.72 15.71 15.72 15.44 15.85 22,123,286 15.642 -2.24%
2020-06-22 0 19.60 19.58 19.60 19.20 20.65 19,773,365 387,353,051 19.590 16.08 16.07 16.08 15.76 16.95 24,095,661 16.076 -3.92%
2020-06-19 0 20.40 20.35 20.40 20.00 20.65 14,126,721 286,595,190 20.288 16.74 16.70 16.74 16.41 16.95 17,214,707 16.648 -1.21%
2020-06-18 0 20.65 20.60 20.65 20.00 21.55 24,119,171 496,247,138 20.575 16.95 16.90 16.95 16.41 17.68 29,391,425 16.884 -0.48%
2020-06-17 0 20.75 20.75 20.80 19.94 21.80 52,408,951 1,096,446,777 20.921 17.03 17.03 17.07 16.36 17.89 63,865,121 17.168 9.21%
2020-06-16 0 19.00 18.96 19.00 18.86 19.36 11,669,334 222,671,479 19.082 15.59 15.56 15.59 15.48 15.89 14,220,155 15.659 1.06%
2020-06-15 0 18.80 18.76 18.80 18.64 19.38 9,898,959 187,824,070 18.974 15.43 15.39 15.43 15.30 15.90 12,062,791 15.571 -0.25%
2020-06-12 0 19.50 19.44 19.50 18.94 19.62 9,323,483 179,781,132 19.283 15.47 15.42 15.47 15.02 15.56 11,754,653 15.294 0.41%
2020-06-11 0 19.42 19.32 19.42 19.22 19.84 11,448,626 223,083,725 19.486 15.40 15.32 15.40 15.24 15.74 14,433,943 15.455 -2.12%
2020-06-10 0 19.84 19.82 19.84 19.64 20.75 15,114,079 301,241,863 19.931 15.74 15.72 15.74 15.58 16.46 19,055,191 15.809 -3.45%
2020-06-09 0 20.55 20.50 20.55 20.05 20.70 9,571,722 196,770,277 20.558 16.30 16.26 16.30 15.90 16.42 12,067,622 16.306 2.24%
2020-06-08 0 20.10 20.05 20.10 19.80 20.45 6,556,000 131,711,949 20.090 15.94 15.90 15.94 15.70 16.22 8,265,527 15.935 -0.25%
2020-06-05 0 20.15 20.05 20.15 19.92 20.35 8,510,073 170,633,278 20.051 15.98 15.90 15.98 15.80 16.14 10,729,140 15.904 0.50%
2020-06-04 0 20.05 19.94 20.05 19.80 20.45 11,538,602 231,173,140 20.035 15.90 15.82 15.90 15.70 16.22 14,547,381 15.891 2.72%
2020-06-03 0 19.52 19.50 19.52 19.26 20.20 12,502,055 244,810,482 19.582 15.48 15.47 15.48 15.28 16.02 15,762,062 15.532 -1.51%
2020-06-02 0 19.82 19.80 19.82 19.50 20.05 4,717,434 93,066,961 19.728 15.72 15.70 15.72 15.47 15.90 5,947,541 15.648 0.51%
2020-06-01 0 19.72 19.68 19.72 19.60 20.25 9,915,373 196,273,090 19.795 15.64 15.61 15.64 15.55 16.06 12,500,882 15.701 3.46%
2020-05-29 0 19.06 19.04 19.06 18.16 19.12 14,174,381 268,216,759 18.923 15.12 15.10 15.12 14.40 15.17 17,870,459 15.009 2.36%
2020-05-28 0 18.62 18.60 18.62 18.42 19.48 8,396,954 158,042,366 18.821 14.77 14.75 14.77 14.61 15.45 10,586,524 14.929 -1.27%
2020-05-27 0 18.86 18.80 18.86 18.44 19.26 4,517,761 84,940,086 18.801 14.96 14.91 14.96 14.63 15.28 5,695,802 14.913 -0.53%
2020-05-26 0 18.96 18.94 18.96 18.66 19.46 5,091,323 97,232,300 19.098 15.04 15.02 15.04 14.80 15.44 6,418,924 15.148 1.17%
2020-05-25 0 18.74 18.64 18.74 18.12 18.82 5,097,073 94,416,150 18.524 14.86 14.78 14.86 14.37 14.93 6,426,174 14.692 1.30%
2020-05-22 0 18.50 18.48 18.50 18.20 19.28 8,605,740 160,889,381 18.696 14.67 14.66 14.67 14.44 15.29 10,849,753 14.829 -6.00%
2020-05-21 0 19.68 19.64 19.68 19.52 20.15 5,910,823 116,678,941 19.740 15.61 15.58 15.61 15.48 15.98 7,452,115 15.657 -1.30%
2020-05-20 0 19.94 19.88 19.94 19.78 20.65 6,942,268 138,522,576 19.954 15.82 15.77 15.82 15.69 16.38 8,752,518 15.827 -2.01%
2020-05-19 0 20.35 20.35 20.40 20.10 20.95 5,884,575 119,942,505 20.383 16.14 16.14 16.18 15.94 16.62 7,419,023 16.167 1.24%
2020-05-18 0 20.10 20.05 20.10 19.04 20.15 10,566,231 209,528,976 19.830 15.94 15.90 15.94 15.10 15.98 13,321,457 15.729 3.82%
2020-05-15 0 19.36 19.36 19.38 18.88 19.44 6,483,263 124,770,403 19.245 15.36 15.36 15.37 14.98 15.42 8,173,823 15.265 0.21%
2020-05-14 0 19.32 19.24 19.32 19.00 19.80 10,801,621 209,252,395 19.372 15.32 15.26 15.32 15.07 15.70 13,618,226 15.366 -3.21%
2020-05-13 0 19.96 19.94 19.96 19.92 20.45 6,443,205 129,581,627 20.111 15.83 15.82 15.83 15.80 16.22 8,123,320 15.952 -2.40%
2020-05-12 0 20.45 20.45 20.50 20.25 20.80 5,120,114 104,823,190 20.473 16.22 16.22 16.26 16.06 16.50 6,455,223 16.239 -1.68%
2020-05-11 0 20.80 20.80 20.90 20.60 21.35 3,860,662 80,985,748 20.977 16.50 16.50 16.58 16.34 16.93 4,867,359 16.639 -0.24%
2020-05-08 0 20.85 20.85 20.90 20.60 21.15 5,132,467 107,303,747 20.907 16.54 16.54 16.58 16.34 16.78 6,470,797 16.583 0.97%
2020-05-07 0 20.65 20.60 20.65 20.05 20.85 4,815,570 98,775,707 20.512 16.38 16.34 16.38 15.90 16.54 6,071,267 16.269 0.24%
2020-05-06 0 20.60 20.60 20.70 20.10 20.80 5,603,860 115,231,712 20.563 16.34 16.34 16.42 15.94 16.50 7,065,109 16.310 0.49%
2020-05-05 0 20.50 20.45 20.50 19.94 20.65 4,840,557 98,383,001 20.325 16.26 16.22 16.26 15.82 16.38 6,102,769 16.121 2.81%
2020-05-04 0 19.94 19.90 19.94 19.82 20.50 9,691,957 195,546,578 20.176 15.82 15.78 15.82 15.72 16.26 12,219,209 16.003 -5.05%
2020-04-29 0 21.00 21.00 21.05 20.65 21.45 10,010,422 211,172,176 21.095 16.66 16.66 16.70 16.38 17.01 12,620,716 16.732 3.19%
2020-04-28 0 20.35 20.30 20.40 19.78 20.40 7,087,321 143,437,871 20.239 16.14 16.10 16.18 15.69 16.18 8,935,394 16.053 0.99%
2020-04-27 0 20.15 20.10 20.15 19.32 20.25 5,995,359 119,710,841 19.967 15.98 15.94 15.98 15.32 16.06 7,558,695 15.838 4.51%
2020-04-24 0 19.28 19.28 19.30 19.08 20.10 11,449,180 223,277,049 19.502 15.29 15.29 15.31 15.13 15.94 14,434,641 15.468 -2.72%
2020-04-23 0 19.82 19.80 19.82 19.70 20.45 6,458,200 128,738,194 19.934 15.72 15.70 15.72 15.63 16.22 8,142,225 15.811 -0.90%
2020-04-22 0 20.00 19.98 20.00 19.44 20.15 6,743,704 133,898,482 19.855 15.86 15.85 15.86 15.42 15.98 8,502,176 15.749 2.04%
2020-04-21 0 19.60 19.60 19.62 19.42 20.05 12,334,630 241,892,381 19.611 15.55 15.55 15.56 15.40 15.90 15,550,979 15.555 -1.51%
2020-04-20 0 19.90 19.90 19.96 19.62 20.10 8,897,739 176,975,812 19.890 15.78 15.78 15.83 15.56 15.94 11,217,893 15.776 -0.50%
2020-04-17 0 20.00 19.98 20.00 19.80 20.50 11,272,106 226,430,157 20.088 15.86 15.85 15.86 15.70 16.26 14,211,394 15.933 0.20%
2020-04-16 0 19.96 19.96 20.10 19.32 20.55 13,220,937 265,196,966 20.059 15.83 15.83 15.94 15.32 16.30 16,668,398 15.910 2.36%
2020-04-15 0 19.50 19.46 19.50 19.38 19.94 15,658,007 305,870,131 19.534 15.47 15.44 15.47 15.37 15.82 19,740,952 15.494 -0.61%
2020-04-14 0 19.62 19.60 19.62 19.42 20.25 16,462,112 325,156,616 19.752 15.56 15.55 15.56 15.40 16.06 20,754,734 15.667 1.55%
2020-04-09 0 19.32 19.30 19.32 18.88 19.46 7,761,644 149,648,006 19.281 15.32 15.31 15.32 14.98 15.44 9,785,552 15.293 3.21%
2020-04-08 0 18.72 18.70 18.72 18.54 19.06 8,342,762 157,010,692 18.820 14.85 14.83 14.85 14.71 15.12 10,518,201 14.928 0.11%
2020-04-07 0 18.70 18.68 18.70 18.26 18.78 9,837,200 182,938,876 18.597 14.83 14.82 14.83 14.48 14.90 12,402,325 14.750 2.41%
2020-04-06 0 18.26 18.18 18.26 17.44 18.26 5,314,778 95,531,758 17.975 14.48 14.42 14.48 13.83 14.48 6,700,647 14.257 4.70%
2020-04-03 0 17.44 17.40 17.44 17.08 17.64 4,035,650 69,892,487 17.319 13.83 13.80 13.83 13.55 13.99 5,087,977 13.737 -1.02%
2020-04-02 0 17.62 17.60 17.62 17.00 17.62 5,979,668 103,639,993 17.332 13.98 13.96 13.98 13.48 13.98 7,538,912 13.747 3.53%
2020-04-01 0 17.02 17.02 17.04 16.64 17.60 11,487,292 195,543,638 17.023 13.50 13.50 13.52 13.20 13.96 14,482,691 13.502 -2.41%
2020-03-31 0 17.44 17.34 17.44 16.90 17.96 13,156,719 228,197,060 17.345 13.83 13.75 13.83 13.40 14.25 16,587,434 13.757 0.58%
2020-03-30 0 17.34 17.34 17.36 17.04 17.88 9,962,469 174,319,154 17.498 13.75 13.75 13.77 13.52 14.18 12,560,259 13.879 -2.36%
2020-03-27 0 17.76 17.68 17.76 17.48 18.30 7,739,821 137,964,439 17.825 14.09 14.02 14.09 13.86 14.52 9,758,039 14.139 -0.34%
2020-03-26 0 17.82 17.80 17.82 17.64 18.30 11,390,400 203,505,832 17.866 14.13 14.12 14.13 13.99 14.52 14,360,534 14.171 -2.73%
2020-03-25 0 18.32 18.30 18.32 17.84 18.66 22,050,974 399,948,660 18.138 14.53 14.52 14.53 14.15 14.80 27,800,934 14.386 6.14%
2020-03-24 0 17.26 17.22 17.26 15.90 17.42 20,072,929 339,117,441 16.894 13.69 13.66 13.69 12.61 13.82 25,307,099 13.400 8.55%
2020-03-23 0 15.90 15.88 15.90 15.38 16.38 15,804,891 251,999,478 15.944 12.61 12.60 12.61 12.20 12.99 19,926,137 12.647 -0.38%
2020-03-20 0 15.96 15.94 15.96 15.08 16.12 26,987,929 423,230,044 15.682 12.66 12.64 12.66 11.96 12.79 34,025,238 12.439 7.40%
2020-03-19 0 14.86 14.86 14.90 14.70 15.88 27,007,362 409,964,184 15.180 11.79 11.79 11.82 11.66 12.60 34,049,738 12.040 -6.07%
2020-03-18 0 15.82 15.82 15.84 15.66 17.38 20,867,616 345,950,421 16.578 12.55 12.55 12.56 12.42 13.79 26,309,007 13.150 -5.83%
2020-03-17 0 16.80 16.80 16.82 16.40 17.88 22,887,218 386,691,513 16.896 13.33 13.33 13.34 13.01 14.18 28,855,235 13.401 -4.76%
2020-03-16 0 17.64 17.62 17.64 17.40 18.18 22,823,661 404,815,270 17.737 13.99 13.98 13.99 13.80 14.42 28,775,105 14.068 -2.33%
2020-03-13 0 18.06 18.06 18.10 16.74 18.22 24,039,786 418,627,145 17.414 14.32 14.32 14.36 13.28 14.45 30,308,344 13.812 -1.95%
2020-03-12 0 18.42 18.40 18.42 18.30 18.70 12,574,070 233,319,044 18.556 14.61 14.59 14.61 14.52 14.83 15,852,855 14.718 -4.66%
2020-03-11 0 19.32 19.30 19.32 19.22 19.84 7,456,684 145,234,340 19.477 15.32 15.31 15.32 15.24 15.74 9,401,071 15.449 -1.43%
2020-03-10 0 19.60 19.60 19.62 19.30 19.98 14,717,918 289,709,489 19.684 15.55 15.55 15.56 15.31 15.85 18,555,728 15.613 0.00%
2020-03-09 0 19.60 19.60 19.62 19.36 21.50 23,361,966 465,421,982 19.922 15.55 15.55 15.56 15.36 17.05 29,453,778 15.802 -10.50%
2020-03-06 0 21.90 21.90 21.95 21.85 22.45 13,213,222 290,476,895 21.984 17.37 17.37 17.41 17.33 17.81 16,658,671 17.437 -3.10%
2020-03-05 0 22.60 22.55 22.60 22.35 22.80 14,781,838 333,803,218 22.582 17.93 17.89 17.93 17.73 18.08 18,636,315 17.911 0.22%
2020-03-04 0 22.55 22.55 22.60 22.45 23.70 20,842,316 474,141,215 22.749 17.89 17.89 17.93 17.81 18.80 26,277,109 18.044 -3.22%
2020-03-03 0 23.30 23.30 23.35 23.30 24.25 16,445,037 388,413,691 23.619 18.48 18.48 18.52 18.48 19.23 20,733,206 18.734 -3.52%
2020-03-02 0 24.15 24.15 24.20 23.70 24.35 5,202,228 125,637,440 24.151 19.16 19.16 19.19 18.80 19.31 6,558,749 19.156 0.42%
2020-02-28 0 24.05 24.00 24.05 23.70 24.50 10,736,142 257,778,227 24.010 19.08 19.04 19.08 18.80 19.43 13,535,673 19.044 -3.80%
2020-02-27 0 25.00 24.95 25.00 24.60 25.05 4,547,623 113,157,164 24.883 19.83 19.79 19.83 19.51 19.87 5,733,451 19.736 0.60%
2020-02-26 0 24.85 24.80 24.85 24.55 24.90 6,273,298 155,189,442 24.738 19.71 19.67 19.71 19.47 19.75 7,909,108 19.622 -1.39%
2020-02-25 0 25.20 25.15 25.20 24.90 25.30 5,051,875 126,796,906 25.099 19.99 19.95 19.99 19.75 20.07 6,369,190 19.908 -0.98%
2020-02-24 0 25.45 25.40 25.45 25.35 25.90 6,643,275 169,327,218 25.489 20.19 20.15 20.19 20.11 20.54 8,375,560 20.217 -2.86%
2020-02-21 0 26.20 26.15 26.20 25.95 26.35 4,797,047 125,372,568 26.135 20.78 20.74 20.78 20.58 20.90 6,047,914 20.730 -1.13%
2020-02-20 0 26.50 26.50 26.55 26.35 26.70 4,161,584 110,517,049 26.557 21.02 21.02 21.06 20.90 21.18 5,246,749 21.064 -0.19%
2020-02-19 0 26.55 26.55 26.60 26.40 26.90 4,105,553 109,389,402 26.644 21.06 21.06 21.10 20.94 21.34 5,176,107 21.134 0.19%
2020-02-18 0 26.50 26.45 26.50 26.20 26.75 4,008,883 106,074,069 26.460 21.02 20.98 21.02 20.78 21.22 5,054,230 20.987 0.00%
2020-02-17 0 26.50 26.50 26.55 25.90 26.55 5,495,850 145,060,809 26.395 21.02 21.02 21.06 20.54 21.06 6,928,935 20.936 2.71%
2020-02-14 0 25.80 25.80 25.85 25.40 26.10 6,364,449 164,544,737 25.854 20.46 20.46 20.50 20.15 20.70 8,024,028 20.507 0.39%
2020-02-13 0 25.70 25.65 25.70 25.55 26.15 4,946,800 127,434,518 25.761 20.38 20.34 20.38 20.27 20.74 6,236,716 20.433 -0.39%
2020-02-12 0 25.80 25.75 25.80 25.70 26.05 5,260,006 135,924,305 25.841 20.46 20.42 20.46 20.38 20.66 6,631,593 20.496 -0.19%
2020-02-11 0 25.85 25.85 25.90 25.80 26.40 6,725,944 174,655,482 25.967 20.50 20.50 20.54 20.46 20.94 8,479,785 20.597 -0.58%
2020-02-10 0 26.00 26.00 26.05 25.95 26.60 6,114,345 159,580,674 26.099 20.62 20.62 20.66 20.58 21.10 7,708,707 20.701 -1.52%
2020-02-07 0 26.40 26.35 26.40 26.15 26.90 5,896,559 155,972,213 26.451 20.94 20.90 20.94 20.74 21.34 7,434,132 20.981 0.19%
2020-02-06 0 26.35 26.30 26.35 25.20 26.80 12,210,928 320,218,803 26.224 20.90 20.86 20.90 19.99 21.26 15,395,021 20.800 4.77%
2020-02-05 0 25.15 25.15 25.20 24.95 25.45 6,680,298 168,171,414 25.174 19.95 19.95 19.99 19.79 20.19 8,422,237 19.968 0.40%
2020-02-04 0 25.05 25.05 25.10 25.00 26.10 8,843,012 222,274,012 25.136 19.87 19.87 19.91 19.83 20.70 11,148,895 19.937 -0.20%
2020-02-03 0 25.10 25.10 25.15 24.90 25.50 7,197,012 180,837,649 25.127 19.91 19.91 19.95 19.75 20.23 9,073,688 19.930 -1.57%
2020-01-31 0 25.50 25.50 25.55 25.40 27.00 14,108,925 365,080,282 25.876 20.23 20.23 20.27 20.15 21.42 17,787,935 20.524 -2.49%
2020-01-30 0 26.15 26.10 26.15 25.95 27.65 19,214,924 512,269,605 26.660 20.74 20.70 20.74 20.58 21.93 24,225,363 21.146 -3.51%
2020-01-29 0 27.10 27.10 27.15 26.45 27.50 24,305,311 653,245,331 26.877 21.50 21.50 21.53 20.98 21.81 30,643,107 21.318 -1.99%
2020-01-24 0 27.65 27.65 27.70 27.05 27.85 3,200,357 88,325,128 27.599 21.93 21.93 21.97 21.46 22.09 4,034,875 21.890 0.55%
2020-01-23 0 27.50 27.50 27.55 27.30 28.10 11,108,902 306,162,386 27.560 21.81 21.81 21.85 21.65 22.29 14,005,633 21.860 -1.61%
2020-01-22 0 27.95 27.95 28.00 26.90 28.25 10,085,094 280,430,385 27.806 22.17 22.17 22.21 21.34 22.41 12,714,859 22.055 1.45%
2020-01-21 0 27.55 27.50 27.55 27.50 28.30 15,615,707 432,516,032 27.698 21.85 21.81 21.85 21.81 22.45 19,687,622 21.969 -2.99%
2020-01-20 0 28.40 28.35 28.40 28.25 29.35 9,500,963 270,347,835 28.455 22.53 22.49 22.53 22.41 23.28 11,978,412 22.570 -2.41%
2020-01-17 0 29.10 29.05 29.10 28.00 29.40 35,107,788 1,007,292,292 28.691 23.08 23.04 23.08 22.21 23.32 44,262,413 22.757 -1.19%
2020-01-16 0 29.45 29.40 29.45 29.10 29.55 3,601,099 105,597,175 29.324 23.36 23.32 23.36 23.08 23.44 4,540,113 23.259 0.86%
2020-01-15 0 29.20 29.10 29.20 28.75 29.40 4,355,239 126,642,503 29.078 23.16 23.08 23.16 22.80 23.32 5,490,901 23.064 0.69%
2020-01-14 0 29.00 28.95 29.00 28.65 29.15 5,235,916 151,383,395 28.913 23.00 22.96 23.00 22.72 23.12 6,601,221 22.933 0.35%
2020-01-13 0 28.90 28.85 28.90 27.95 29.10 6,808,355 194,317,657 28.541 22.92 22.88 22.92 22.17 23.08 8,583,686 22.638 3.03%
2020-01-10 0 28.05 28.00 28.05 27.55 28.30 3,348,863 93,410,693 27.893 22.25 22.21 22.25 21.85 22.45 4,222,105 22.124 0.00%
2020-01-09 0 28.05 28.00 28.05 27.85 28.40 3,216,517 90,096,561 28.011 22.25 22.21 22.25 22.09 22.53 4,055,248 22.217 0.36%
2020-01-08 0 27.95 27.90 27.95 27.65 28.20 5,020,480 140,491,339 27.984 22.17 22.13 22.17 21.93 22.37 6,329,609 22.196 -1.58%
2020-01-07 0 28.40 28.35 28.40 28.20 28.65 3,454,536 98,210,028 28.429 22.53 22.49 22.53 22.37 22.72 4,355,333 22.549 0.89%
2020-01-06 0 28.15 28.05 28.15 27.90 28.50 2,814,186 79,257,507 28.164 22.33 22.25 22.33 22.13 22.61 3,548,007 22.339 -0.71%
2020-01-03 0 28.35 28.35 28.40 28.25 28.80 3,746,236 106,493,502 28.427 22.49 22.49 22.53 22.41 22.84 4,723,096 22.547 0.00%
2020-01-02 0 28.35 28.30 28.35 28.00 28.40 2,399,031 67,641,150 28.195 22.49 22.45 22.49 22.21 22.53 3,024,597 22.364 -0.35%
2019-12-31 0 28.45 28.45 28.50 28.20 28.60 860,894 24,406,788 28.351 22.57 22.57 22.61 22.37 22.68 1,085,379 22.487 0.18%
2019-12-30 0 28.40 28.35 28.40 28.20 28.50 2,178,327 61,865,214 28.400 22.53 22.49 22.53 22.37 22.61 2,746,342 22.526 0.18%
2019-12-27 0 28.35 28.30 28.35 27.95 28.50 2,821,436 79,835,515 28.296 22.49 22.45 22.49 22.17 22.61 3,557,147 22.444 0.89%
2019-12-24 0 28.10 28.10 28.15 27.90 28.35 1,147,219 32,267,570 28.127 22.29 22.29 22.33 22.13 22.49 1,446,365 22.309 0.18%
2019-12-23 0 28.05 28.05 28.15 27.55 28.40 4,273,622 120,373,209 28.167 22.25 22.25 22.33 21.85 22.53 5,388,002 22.341 1.08%
2019-12-20 0 27.75 27.75 27.80 27.50 27.95 3,598,090 99,869,469 27.756 22.01 22.01 22.05 21.81 22.17 4,536,320 22.016 0.91%
2019-12-19 0 27.50 27.50 27.55 27.10 27.75 2,826,055 77,754,938 27.514 21.81 21.81 21.85 21.50 22.01 3,562,970 21.823 0.55%
2019-12-18 0 27.35 27.35 27.40 27.15 27.50 4,623,140 126,213,851 27.301 21.69 21.69 21.73 21.53 21.81 5,828,659 21.654 0.18%
2019-12-17 0 27.30 27.30 27.35 26.75 27.55 5,681,079 155,043,869 27.291 21.65 21.65 21.69 21.22 21.85 7,162,464 21.647 1.49%
2019-12-16 0 26.90 26.90 26.95 26.45 27.15 3,313,243 89,222,554 26.929 21.34 21.34 21.38 20.98 21.53 4,177,196 21.359 0.00%
2019-12-13 0 26.90 26.90 26.95 26.60 27.25 6,782,349 182,674,362 26.934 21.34 21.34 21.38 21.10 21.61 8,550,898 21.363 0.94%
2019-12-12 0 26.65 26.65 26.70 26.40 26.80 4,056,678 108,164,244 26.663 21.14 21.14 21.18 20.94 21.26 5,114,488 21.149 0.95%
2019-12-11 0 26.40 26.35 26.40 25.95 26.65 5,307,776 139,775,667 26.334 20.94 20.90 20.94 20.58 21.14 6,691,819 20.888 0.57%
2019-12-10 0 26.25 26.25 26.30 25.95 26.50 1,833,105 48,247,416 26.320 20.82 20.82 20.86 20.58 21.02 2,311,101 20.876 -0.38%
2019-12-09 0 26.35 26.35 26.40 26.05 26.50 2,429,331 63,974,128 26.334 20.90 20.90 20.94 20.66 21.02 3,062,798 20.887 0.00%
2019-12-06 0 26.35 26.35 26.40 26.05 26.55 4,706,216 123,901,307 26.327 20.90 20.90 20.94 20.66 21.06 5,933,398 20.882 0.19%
2019-12-05 0 26.30 26.25 26.30 26.10 26.70 5,850,319 154,370,315 26.387 20.86 20.82 20.86 20.70 21.18 7,375,834 20.929 1.54%
2019-12-04 0 25.90 25.85 25.90 25.60 26.30 4,231,449 109,565,754 25.893 20.54 20.50 20.54 20.31 20.86 5,334,832 20.538 -0.19%
2019-12-03 0 25.95 25.95 26.00 25.60 26.30 4,526,020 117,410,161 25.941 20.58 20.58 20.62 20.31 20.86 5,706,214 20.576 0.39%
2019-12-02 0 25.85 25.85 25.90 25.70 26.20 2,971,438 76,758,583 25.832 20.50 20.50 20.54 20.38 20.78 3,746,263 20.489 0.00%
2019-11-29 0 25.85 25.80 25.85 25.45 26.20 7,166,211 184,180,809 25.701 20.50 20.46 20.50 20.19 20.78 9,034,855 20.386 -1.15%
2019-11-28 0 26.15 26.10 26.15 25.75 26.20 5,640,520 147,265,954 26.109 20.74 20.70 20.74 20.42 20.78 7,111,329 20.709 -0.19%
2019-11-27 0 26.20 26.15 26.20 25.95 26.30 5,288,682 138,640,717 26.215 20.78 20.74 20.78 20.58 20.86 6,667,746 20.793 -0.19%
2019-11-26 0 26.25 26.25 26.30 25.85 27.05 21,972,543 574,466,878 26.145 20.82 20.82 20.86 20.50 21.46 27,702,052 20.737 0.77%
2019-11-25 0 26.05 26.00 26.05 25.75 26.85 5,459,707 142,010,379 26.011 20.66 20.62 20.66 20.42 21.30 6,883,367 20.631 -1.33%
2019-11-22 0 26.40 26.35 26.40 26.00 26.70 3,697,517 97,063,623 26.251 20.94 20.90 20.94 20.62 21.18 4,661,673 20.822 -1.12%
2019-11-21 0 26.70 26.65 26.70 26.50 27.10 6,111,226 163,272,439 26.717 21.18 21.14 21.18 21.02 21.50 7,704,775 21.191 -0.56%
2019-11-20 0 26.85 26.85 26.90 26.65 27.15 2,247,785 60,417,571 26.879 21.30 21.30 21.34 21.14 21.53 2,833,912 21.319 -0.37%
2019-11-19 0 26.95 26.90 26.95 26.40 27.10 9,163,946 245,902,066 26.834 21.38 21.34 21.38 20.94 21.50 11,553,515 21.284 1.32%
2019-11-18 0 26.60 26.50 26.60 26.20 27.05 5,827,393 153,559,996 26.351 21.10 21.02 21.10 20.78 21.46 7,346,930 20.901 -0.19%
2019-11-15 0 26.65 26.60 26.65 26.50 27.10 2,050,140 54,734,936 26.698 21.14 21.10 21.14 21.02 21.50 2,584,730 21.176 -0.56%
2019-11-14 0 26.80 26.75 26.80 26.45 27.40 3,999,022 107,038,000 26.766 21.26 21.22 21.26 20.98 21.73 5,041,798 21.230 -2.19%
2019-11-13 0 27.40 27.35 27.40 26.85 27.55 3,012,905 81,882,029 27.177 21.73 21.69 21.73 21.30 21.85 3,798,543 21.556 -0.54%
2019-11-12 0 27.55 27.50 27.55 27.30 28.30 3,046,743 83,822,919 27.512 21.85 21.81 21.85 21.65 22.45 3,841,205 21.822 0.36%
2019-11-11 0 27.45 27.40 27.45 27.15 28.60 5,298,077 145,316,877 27.428 21.77 21.73 21.77 21.53 22.68 6,679,591 21.755 -3.51%
2019-11-08 0 28.45 28.40 28.45 27.95 28.50 3,002,611 85,073,136 28.333 22.57 22.53 22.57 22.17 22.61 3,785,565 22.473 -0.18%
2019-11-07 0 28.50 28.50 28.55 27.95 28.75 5,843,543 165,462,903 28.316 22.61 22.61 22.65 22.17 22.80 7,367,292 22.459 2.33%
2019-11-06 0 27.85 27.75 27.85 27.50 27.85 6,519,727 180,883,819 27.744 22.09 22.01 22.09 21.81 22.09 8,219,796 22.006 0.36%
2019-11-05 0 27.75 27.70 27.75 27.55 27.95 4,977,270 138,139,394 27.754 22.01 21.97 22.01 21.85 22.17 6,275,131 22.014 -0.36%
2019-11-04 0 27.85 27.85 27.90 27.45 28.00 4,015,228 111,597,565 27.794 22.09 22.09 22.13 21.77 22.21 5,062,229 22.045 2.20%
2019-11-01 0 27.25 27.25 27.30 27.20 28.30 5,140,490 141,107,602 27.450 21.61 21.61 21.65 21.57 22.45 6,480,912 21.773 -3.20%
2019-10-31 0 28.15 28.10 28.15 27.85 28.30 6,695,516 188,096,564 28.093 22.33 22.29 22.33 22.09 22.45 8,441,423 22.283 1.08%
2019-10-30 0 27.85 27.85 27.90 27.75 28.30 8,570,570 240,036,330 28.007 22.09 22.09 22.13 22.01 22.45 10,805,412 22.214 0.36%
2019-10-29 0 27.75 27.70 27.75 27.25 28.00 6,193,725 171,953,312 27.763 22.01 21.97 22.01 21.61 22.21 7,808,786 22.020 2.02%
2019-10-28 0 27.20 27.15 27.20 26.00 27.40 6,842,562 184,724,950 26.997 21.57 21.53 21.57 20.62 21.73 8,626,812 21.413 3.23%
2019-10-25 0 26.35 26.35 26.40 26.00 26.50 3,467,645 91,296,102 26.328 20.90 20.90 20.94 20.62 21.02 4,371,860 20.883 1.15%
2019-10-24 0 26.05 26.05 26.10 25.90 26.20 4,866,695 126,821,175 26.059 20.66 20.66 20.70 20.54 20.78 6,135,723 20.669 1.56%
2019-10-23 0 25.65 25.65 25.70 25.45 26.20 8,210,743 211,601,155 25.771 20.34 20.34 20.38 20.19 20.78 10,351,757 20.441 -1.72%
2019-10-22 0 26.10 26.05 26.10 26.00 26.40 4,521,037 117,801,034 26.056 20.70 20.66 20.70 20.62 20.94 5,699,932 20.667 -0.19%
2019-10-21 0 26.15 26.15 26.20 25.95 26.65 2,277,515 59,483,335 26.118 20.74 20.74 20.78 20.58 21.14 2,871,394 20.716 -0.76%
2019-10-18 0 26.35 26.30 26.35 26.20 26.70 1,881,188 49,639,326 26.387 20.90 20.86 20.90 20.78 21.18 2,371,722 20.930 0.76%
2019-10-17 0 26.15 26.15 26.20 25.95 26.45 1,953,449 51,096,127 26.157 20.74 20.74 20.78 20.58 20.98 2,462,826 20.747 0.38%
2019-10-16 0 26.05 26.00 26.05 26.00 26.40 3,556,826 92,949,894 26.133 20.66 20.62 20.66 20.62 20.94 4,484,296 20.728 0.39%
2019-10-15 0 25.95 25.95 26.00 25.80 26.20 3,424,729 88,976,094 25.981 20.58 20.58 20.62 20.46 20.78 4,317,753 20.607 0.39%
2019-10-14 0 25.85 25.80 25.85 25.75 26.20 2,242,923 58,089,861 25.899 20.50 20.46 20.50 20.42 20.78 2,827,782 20.543 -0.19%
2019-10-11 0 25.90 25.85 25.90 25.60 26.20 4,394,202 113,849,783 25.909 20.54 20.50 20.54 20.31 20.78 5,540,024 20.550 1.37%
2019-10-10 0 25.55 25.55 25.60 25.15 25.90 4,082,249 104,482,364 25.594 20.27 20.27 20.31 19.95 20.54 5,146,727 20.301 1.59%
2019-10-09 0 25.15 25.10 25.15 24.55 25.25 4,958,912 123,750,962 24.955 19.95 19.91 19.95 19.47 20.03 6,251,986 19.794 0.00%
2019-10-08 0 25.15 25.10 25.15 25.00 25.80 5,719,129 145,078,012 25.367 19.95 19.91 19.95 19.83 20.46 7,210,436 20.121 -0.59%
2019-10-04 0 25.30 25.25 25.30 24.90 25.70 5,159,857 130,122,075 25.218 20.07 20.03 20.07 19.75 20.38 6,505,329 20.002 0.80%
2019-10-03 0 25.10 25.10 25.15 24.75 25.30 5,454,142 136,700,657 25.064 19.91 19.91 19.95 19.63 20.07 6,876,351 19.880 1.01%
2019-10-02 0 24.85 24.85 24.90 24.45 25.15 5,609,991 139,678,557 24.898 19.71 19.71 19.75 19.39 19.95 7,072,839 19.749 1.22%
2019-09-30 0 24.55 24.55 24.60 24.35 24.90 6,404,158 157,327,070 24.566 19.47 19.47 19.51 19.31 19.75 8,074,091 19.485 0.00%
2019-09-27 0 24.55 24.55 24.60 24.45 25.35 8,073,386 199,380,301 24.696 19.47 19.47 19.51 19.39 20.11 10,178,583 19.588 -3.54%
2019-09-26 0 25.45 25.40 25.45 25.10 26.10 7,587,963 193,163,924 25.457 20.19 20.15 20.19 19.91 20.70 9,566,582 20.192 -1.55%
2019-09-25 0 25.85 25.80 25.85 25.70 26.55 7,684,713 199,870,569 26.009 20.50 20.46 20.50 20.38 21.06 9,688,561 20.630 -2.64%
2019-09-24 0 26.55 26.50 26.55 26.10 27.15 8,982,566 238,527,950 26.555 21.06 21.02 21.06 20.70 21.53 11,324,839 21.062 -2.39%
2019-09-23 0 27.20 27.15 27.20 27.10 27.80 4,791,595 131,244,526 27.391 21.57 21.53 21.57 21.50 22.05 6,041,040 21.725 -0.73%
2019-09-20 0 27.40 27.35 27.40 27.25 28.10 5,141,687 141,393,110 27.499 21.73 21.69 21.73 21.61 22.29 6,482,421 21.812 -1.08%
2019-09-19 0 27.70 27.70 27.75 27.50 28.00 2,913,874 80,811,238 27.733 21.97 21.97 22.01 21.81 22.21 3,673,689 21.997 -0.18%
2019-09-18 0 27.75 27.70 27.75 27.65 28.10 4,000,187 111,153,859 27.787 22.01 21.97 22.01 21.93 22.29 5,043,266 22.040 -0.18%
2019-09-17 0 27.80 27.75 27.80 27.15 27.90 6,874,702 189,620,738 27.582 22.05 22.01 22.05 21.53 22.13 8,667,333 21.878 1.28%
2019-09-16 0 27.45 27.40 27.45 26.60 27.45 7,030,229 191,659,601 27.262 21.77 21.73 21.77 21.10 21.77 8,863,415 21.624 2.62%
2019-09-13 0 26.75 26.75 26.80 26.55 26.90 1,655,035 44,340,007 26.791 21.22 21.22 21.26 21.06 21.34 2,086,598 21.250 -0.37%
2019-09-12 0 26.85 26.85 26.90 26.25 27.10 3,741,998 100,318,821 26.809 21.30 21.30 21.34 20.82 21.50 4,717,753 21.264 1.32%
2019-09-11 0 26.50 26.45 26.50 26.00 26.60 4,245,587 112,055,956 26.394 21.02 20.98 21.02 20.62 21.10 5,352,656 20.935 0.38%
2019-09-10 0 26.40 26.35 26.40 26.20 27.10 4,871,474 128,748,646 26.429 20.94 20.90 20.94 20.78 21.50 6,141,748 20.963 -0.75%
2019-09-09 0 26.60 26.55 26.60 26.05 27.10 7,137,225 189,066,509 26.490 21.10 21.06 21.10 20.66 21.50 8,998,311 21.011 -1.30%
2019-09-06 0 26.95 26.90 26.95 26.85 27.50 3,889,059 105,356,178 27.090 21.38 21.34 21.38 21.30 21.81 4,903,161 21.487 -0.19%
2019-09-05 0 27.00 26.95 27.00 26.85 27.70 4,337,410 118,084,073 27.225 21.42 21.38 21.42 21.30 21.97 5,468,423 21.594 0.00%
2019-09-04 0 27.00 26.95 27.00 26.60 27.25 6,593,137 177,812,418 26.969 21.42 21.38 21.42 21.10 21.61 8,312,348 21.391 0.56%
2019-09-03 0 26.85 26.85 26.90 26.45 27.25 5,834,210 156,230,253 26.778 21.30 21.30 21.34 20.98 21.61 7,355,525 21.240 -1.29%
2019-09-02 0 27.20 27.20 27.25 26.95 28.70 7,179,827 196,069,046 27.308 21.57 21.57 21.61 21.38 22.76 9,052,022 21.660 -4.06%
2019-08-30 0 28.35 28.30 28.35 28.00 28.95 5,376,523 153,109,779 28.478 22.49 22.45 22.49 22.21 22.96 6,778,493 22.588 1.61%
2019-08-29 0 27.90 27.90 27.95 27.70 28.50 7,431,900 207,760,015 27.955 22.13 22.13 22.17 21.97 22.61 9,369,825 22.173 -0.71%
2019-08-28 0 28.10 28.05 28.10 27.80 28.60 3,300,274 92,766,991 28.109 22.29 22.25 22.29 22.05 22.68 4,160,846 22.295 -0.53%
2019-08-27 0 28.25 28.25 28.30 27.90 29.70 11,216,239 319,809,729 28.513 22.41 22.41 22.45 22.13 23.56 14,140,959 22.616 0.53%
2019-08-26 0 28.10 28.05 28.10 27.60 28.95 8,947,635 251,338,209 28.090 22.29 22.25 22.29 21.89 22.96 11,280,799 22.280 -4.10%
2019-08-23 0 29.30 29.15 29.30 28.65 29.30 7,262,501 211,009,177 29.055 23.24 23.12 23.24 22.72 23.24 9,156,254 23.045 1.56%
2019-08-22 0 28.85 28.85 28.90 28.55 29.30 9,707,553 281,524,645 29.001 22.88 22.88 22.92 22.65 23.24 12,238,872 23.002 1.23%
2019-08-21 0 28.50 28.50 28.55 28.30 29.25 6,725,028 193,507,935 28.774 22.61 22.61 22.65 22.45 23.20 8,478,631 22.823 1.97%
2019-08-20 0 27.95 27.95 28.00 26.75 28.45 7,138,490 198,604,581 27.822 22.17 22.17 22.21 21.22 22.57 8,999,906 22.067 2.95%
2019-08-19 0 27.15 27.15 27.20 27.00 27.80 6,967,631 189,838,558 27.246 21.53 21.53 21.57 21.42 22.05 8,784,494 21.611 1.50%
2019-08-16 0 26.75 26.70 26.75 25.70 26.90 5,607,582 148,471,586 26.477 21.22 21.18 21.22 20.38 21.34 7,069,802 21.001 2.29%
2019-08-15 0 26.15 26.15 26.20 25.95 27.05 9,132,151 240,628,402 26.350 20.74 20.74 20.78 20.58 21.46 11,513,429 20.900 -4.21%
2019-08-14 0 27.30 27.25 27.30 27.00 28.80 5,117,605 140,299,359 27.415 21.65 21.61 21.65 21.42 22.84 6,452,060 21.745 -2.50%
2019-08-13 0 28.00 28.00 28.05 27.85 28.40 3,978,586 111,633,915 28.059 22.21 22.21 22.25 22.09 22.53 5,016,033 22.255 -0.53%
2019-08-12 0 28.15 28.15 28.20 28.00 28.50 5,279,100 148,714,498 28.170 22.33 22.33 22.37 22.21 22.61 6,655,666 22.344 -0.35%
2019-08-09 0 28.25 28.20 28.25 28.00 28.50 4,396,789 124,256,599 28.261 22.41 22.37 22.41 22.21 22.61 5,543,285 22.416 -0.53%
2019-08-08 0 28.40 28.40 28.45 27.90 28.80 5,557,188 158,001,356 28.432 22.53 22.53 22.57 22.13 22.84 7,006,267 22.551 1.25%
2019-08-07 0 28.05 28.00 28.05 27.85 28.35 7,258,114 203,814,014 28.081 22.25 22.21 22.25 22.09 22.49 9,150,723 22.273 0.00%
2019-08-06 0 28.05 28.05 28.10 27.70 28.75 8,782,286 246,495,017 28.067 22.25 22.25 22.29 21.97 22.80 11,072,334 22.262 -0.88%
2019-08-05 0 28.30 28.30 28.35 27.95 28.55 8,599,600 242,362,460 28.183 22.45 22.45 22.49 22.17 22.65 10,842,012 22.354 -0.88%
2019-08-02 0 28.55 28.55 28.60 28.10 29.05 8,076,354 229,916,456 28.468 22.65 22.65 22.68 22.29 23.04 10,182,325 22.580 -2.73%
2019-08-01 0 29.35 29.30 29.35 28.85 29.70 3,601,990 105,634,722 29.327 23.28 23.24 23.28 22.88 23.56 4,541,236 23.261 0.51%
2019-07-31 0 29.20 29.20 29.30 28.85 29.65 2,981,494 86,984,283 29.175 23.16 23.16 23.24 22.88 23.52 3,758,941 23.141 -0.51%
2019-07-30 0 29.35 29.35 29.40 29.25 29.80 4,195,984 123,483,727 29.429 23.28 23.28 23.32 23.20 23.64 5,290,119 23.342 -1.34%
2019-07-29 0 29.75 29.65 29.75 28.85 29.95 6,499,510 191,415,380 29.451 23.60 23.52 23.60 22.88 23.76 8,194,307 23.360 0.85%
2019-07-26 0 29.50 29.50 29.55 29.10 29.75 6,682,362 196,466,488 29.401 23.40 23.40 23.44 23.08 23.60 8,424,839 23.320 -2.32%
2019-07-25 0 30.20 30.10 30.20 29.65 30.25 3,886,962 116,953,948 30.089 23.95 23.87 23.95 23.52 23.99 4,900,517 23.866 0.67%
2019-07-24 0 30.00 30.00 30.05 29.80 30.20 3,643,515 109,133,915 29.953 23.80 23.80 23.83 23.64 23.95 4,593,589 23.758 0.33%
2019-07-23 0 29.90 29.85 29.90 29.50 30.20 4,786,337 142,793,124 29.834 23.72 23.68 23.72 23.40 23.95 6,034,411 23.663 -0.17%
2019-07-22 0 29.95 29.90 29.95 29.70 30.10 3,799,619 113,625,335 29.904 23.76 23.72 23.76 23.56 23.87 4,790,399 23.719 -0.17%
2019-07-19 0 30.00 30.00 30.05 29.75 30.45 11,389,343 342,646,327 30.085 23.80 23.80 23.83 23.60 24.15 14,359,201 23.862 1.87%
2019-07-18 0 29.45 29.40 29.45 29.00 29.50 2,617,069 76,735,083 29.321 23.36 23.32 23.36 23.00 23.40 3,299,490 23.257 -0.34%
2019-07-17 0 29.55 29.55 29.60 28.90 29.65 5,918,737 173,860,500 29.375 23.44 23.44 23.48 22.92 23.52 7,462,093 23.299 1.03%
2019-07-16 0 29.25 29.25 29.30 28.50 29.65 9,051,663 264,045,585 29.171 23.20 23.20 23.24 22.61 23.52 11,411,953 23.138 0.69%
2019-07-15 0 29.05 29.05 29.10 28.50 29.20 5,495,834 159,260,161 28.978 23.04 23.04 23.08 22.61 23.16 6,928,915 22.985 1.40%
2019-07-12 0 28.65 28.65 28.70 28.55 29.20 10,299,676 296,386,498 28.776 22.72 22.72 22.76 22.65 23.16 12,985,395 22.825 0.70%
2019-07-11 0 28.45 28.45 28.50 27.50 29.30 12,598,359 359,762,405 28.556 22.57 22.57 22.61 21.81 23.24 15,883,478 22.650 5.18%
2019-07-10 0 27.05 27.05 27.10 26.50 27.40 3,282,100 88,865,887 27.076 21.46 21.46 21.50 21.02 21.73 4,137,933 21.476 2.27%
2019-07-09 0 26.45 26.40 26.45 26.30 27.10 3,368,552 89,207,614 26.483 20.98 20.94 20.98 20.86 21.50 4,246,928 21.005 -1.86%
2019-07-08 0 26.95 26.90 26.95 26.40 27.05 3,184,168 85,467,490 26.841 21.38 21.34 21.38 20.94 21.46 4,014,464 21.290 -0.74%
2019-07-05 0 27.15 27.10 27.15 26.90 27.45 1,653,413 44,845,459 27.123 21.53 21.50 21.53 21.34 21.77 2,084,553 21.513 -0.37%
2019-07-04 0 27.25 27.25 27.30 27.20 27.70 2,719,767 74,484,399 27.386 21.61 21.61 21.65 21.57 21.97 3,428,967 21.722 0.18%
2019-07-03 0 27.20 27.15 27.20 26.85 27.30 3,403,581 92,235,156 27.099 21.57 21.53 21.57 21.30 21.65 4,291,091 21.495 -0.37%
2019-07-02 0 27.30 27.25 27.30 26.85 27.95 5,335,126 146,892,017 27.533 21.65 21.61 21.65 21.30 22.17 6,726,301 21.838 1.76%
2019-06-28 0 27.50 27.50 27.55 27.05 27.60 3,733,393 102,481,250 27.450 21.28 21.28 21.32 20.93 21.36 4,824,664 21.241 0.73%
2019-06-27 0 27.30 27.30 27.35 26.70 27.50 5,558,086 151,609,355 27.277 21.13 21.13 21.16 20.66 21.28 7,182,714 21.108 1.68%
2019-06-26 0 26.85 26.85 26.90 26.20 27.00 6,686,783 178,567,415 26.705 20.78 20.78 20.82 20.27 20.89 8,641,330 20.664 2.09%
2019-06-25 0 26.30 26.30 26.35 26.20 27.20 5,487,497 145,191,397 26.459 20.35 20.35 20.39 20.27 21.05 7,091,492 20.474 -2.77%
2019-06-24 0 27.05 27.05 27.10 26.85 27.25 4,162,800 112,391,950 26.999 20.93 20.93 20.97 20.78 21.09 5,379,586 20.892 -0.73%
2019-06-21 0 27.25 27.20 27.25 26.95 27.65 10,289,116 280,018,474 27.215 21.09 21.05 21.09 20.85 21.40 13,296,624 21.059 -1.45%
2019-06-20 0 27.65 27.65 27.70 27.30 28.40 11,179,875 309,578,700 27.691 21.40 21.40 21.43 21.13 21.98 14,447,752 21.427 -1.60%
2019-06-19 0 28.10 28.05 28.10 27.70 28.30 7,556,266 211,228,967 27.954 21.74 21.71 21.74 21.43 21.90 9,764,962 21.631 2.18%
2019-06-18 0 27.50 27.45 27.50 27.25 28.10 5,363,950 147,647,623 27.526 21.28 21.24 21.28 21.09 21.74 6,931,833 21.300 -0.54%
2019-06-17 0 27.65 27.65 27.75 27.30 28.05 7,025,057 194,805,260 27.730 21.40 21.40 21.47 21.13 21.71 9,078,481 21.458 1.28%
2019-06-14 0 27.30 27.25 27.30 26.95 27.45 5,731,603 156,019,655 27.221 21.13 21.09 21.13 20.85 21.24 7,406,950 21.064 0.37%
2019-06-13 0 27.20 27.15 27.20 26.75 27.50 7,450,105 201,621,107 27.063 21.05 21.01 21.05 20.70 21.28 9,627,771 20.942 -1.98%
2019-06-12 0 27.75 27.70 27.75 27.50 27.95 4,475,939 123,913,099 27.684 21.47 21.43 21.47 21.28 21.63 5,784,256 21.422 -1.60%
2019-06-11 0 28.20 28.15 28.20 27.90 28.50 8,586,147 240,916,201 28.059 21.82 21.78 21.82 21.59 22.05 11,095,878 21.712 -0.35%
2019-06-10 0 28.30 28.25 28.30 28.25 29.20 5,981,193 170,828,099 28.561 21.90 21.86 21.90 21.86 22.60 7,729,496 22.101 -1.05%
2019-06-06 0 28.60 28.60 28.65 28.35 28.90 4,346,075 124,209,323 28.580 22.13 22.13 22.17 21.94 22.36 5,616,433 22.115 -1.04%
2019-06-05 0 28.90 28.90 28.95 28.55 29.20 3,237,291 93,453,649 28.868 22.36 22.36 22.40 22.09 22.60 4,183,551 22.338 0.52%
2019-06-04 0 28.75 28.75 28.80 28.60 30.05 6,725,853 194,416,937 28.906 22.25 22.25 22.29 22.13 23.25 8,691,820 22.368 -3.04%
2019-06-03 0 29.65 29.60 29.65 29.45 30.00 2,357,692 70,129,787 29.745 22.94 22.90 22.94 22.79 23.21 3,046,845 23.017 0.68%
2019-05-31 0 29.45 29.40 29.45 29.10 29.80 3,699,838 109,106,634 29.490 22.79 22.75 22.79 22.52 23.06 4,781,301 22.819 -0.84%
2019-05-30 0 29.70 29.70 29.75 29.45 29.90 6,948,310 206,396,702 29.705 22.98 22.98 23.02 22.79 23.14 8,979,301 22.986 0.85%
2019-05-29 0 29.45 29.40 29.45 29.00 29.60 5,223,667 153,587,251 29.402 22.79 22.75 22.79 22.44 22.90 6,750,545 22.752 1.20%
2019-05-28 0 29.10 29.10 29.15 28.60 29.35 7,931,257 230,492,223 29.061 22.52 22.52 22.56 22.13 22.71 10,249,563 22.488 1.39%
2019-05-27 0 28.70 28.70 28.75 28.35 28.90 2,800,920 80,203,334 28.635 22.21 22.21 22.25 21.94 22.36 3,619,629 22.158 -0.86%
2019-05-24 0 28.95 28.90 28.95 28.60 29.40 2,991,367 86,322,387 28.857 22.40 22.36 22.40 22.13 22.75 3,865,744 22.330 -0.17%
2019-05-23 0 29.00 28.85 29.00 28.25 29.10 4,376,443 125,894,856 28.767 22.44 22.32 22.44 21.86 22.52 5,655,677 22.260 -0.68%
2019-05-22 0 29.20 29.15 29.20 29.10 29.95 2,215,963 64,921,337 29.297 22.60 22.56 22.60 22.52 23.18 2,863,689 22.671 -0.85%
2019-05-21 0 29.45 29.40 29.45 29.10 29.70 3,905,600 114,833,776 29.402 22.79 22.75 22.79 22.52 22.98 5,047,207 22.752 -1.17%
2019-05-20 0 29.80 29.70 29.80 29.55 30.40 3,320,281 98,638,149 29.708 23.06 22.98 23.06 22.87 23.52 4,290,799 22.988 -0.67%
2019-05-17 0 30.00 29.95 30.00 29.80 30.45 5,389,335 161,929,377 30.046 23.21 23.18 23.21 23.06 23.56 6,964,638 23.250 0.17%
2019-05-16 0 29.95 29.90 29.95 29.50 30.45 5,609,307 167,789,037 29.913 23.18 23.14 23.18 22.83 23.56 7,248,907 23.147 -0.17%
2019-05-15 0 30.00 30.00 30.05 30.00 30.60 6,402,654 193,035,846 30.149 23.21 23.21 23.25 23.21 23.68 8,274,150 23.330 -1.32%
2019-05-14 0 30.40 30.40 30.45 29.20 30.55 7,578,128 228,866,471 30.201 23.52 23.52 23.56 22.60 23.64 9,793,215 23.370 0.16%
2019-05-10 0 30.35 30.35 30.40 29.95 30.70 7,604,861 230,887,792 30.361 23.49 23.49 23.52 23.18 23.76 9,827,762 23.493 0.83%
2019-05-09 0 30.10 30.05 30.10 29.80 30.35 8,765,720 263,444,697 30.054 23.29 23.25 23.29 23.06 23.49 11,327,940 23.256 -0.17%
2019-05-08 0 30.15 30.10 30.15 30.00 30.55 5,418,038 163,891,063 30.249 23.33 23.29 23.33 23.21 23.64 7,001,730 23.407 -2.74%
2019-05-07 0 31.00 30.95 31.00 30.50 31.40 6,065,539 188,081,476 31.008 23.99 23.95 23.99 23.60 24.30 7,838,496 23.995 1.64%
2019-05-06 0 30.50 30.50 30.55 30.00 31.00 7,151,900 218,933,771 30.612 23.60 23.60 23.64 23.21 23.99 9,242,400 23.688 -1.93%
2019-05-03 0 31.10 31.10 31.15 30.40 31.15 7,408,889 228,900,061 30.895 24.07 24.07 24.10 23.52 24.10 9,574,507 23.907 0.81%
2019-05-02 0 30.85 30.80 30.85 30.70 31.15 5,251,942 162,209,249 30.886 23.87 23.83 23.87 23.76 24.10 6,787,085 23.900 0.16%
2019-04-30 0 30.80 30.80 30.85 30.30 31.05 11,606,349 357,997,225 30.845 23.83 23.83 23.87 23.45 24.03 14,998,885 23.868 0.98%
2019-04-29 0 30.50 30.50 30.55 29.90 30.80 12,205,090 370,816,796 30.382 23.60 23.60 23.64 23.14 23.83 15,772,638 23.510 0.66%
2019-04-26 0 30.30 30.25 30.30 30.30 31.50 15,162,141 463,022,165 30.538 23.45 23.41 23.45 23.45 24.38 19,594,035 23.631 -2.88%
2019-04-25 0 31.20 31.15 31.20 30.90 31.90 7,330,046 229,064,023 31.250 24.14 24.10 24.14 23.91 24.68 9,472,618 24.182 -1.42%
2019-04-24 0 31.65 31.60 31.65 31.40 31.85 6,010,118 190,122,409 31.634 24.49 24.45 24.49 24.30 24.65 7,766,875 24.479 1.77%
2019-04-23 0 31.10 31.05 31.10 30.75 31.75 10,936,178 340,223,673 31.110 24.07 24.03 24.07 23.79 24.57 14,132,823 24.073 -1.43%
2019-04-18 0 31.55 31.50 31.55 31.25 32.25 12,594,061 398,454,806 31.638 24.41 24.38 24.41 24.18 24.96 16,275,305 24.482 -1.25%
2019-04-17 0 31.95 31.90 31.95 31.50 32.20 7,933,422 252,561,230 31.835 24.72 24.68 24.72 24.38 24.92 10,252,361 24.634 0.31%
2019-04-16 0 31.85 31.80 31.85 31.30 32.00 11,360,675 359,314,139 31.628 24.65 24.61 24.65 24.22 24.76 14,681,400 24.474 -0.47%
2019-04-15 0 32.00 32.00 32.10 31.95 32.75 5,148,000 165,787,420 32.204 24.76 24.76 24.84 24.72 25.34 6,652,760 24.920 -0.78%
2019-04-12 0 32.25 32.20 32.25 31.90 32.45 3,825,872 123,069,291 32.168 24.96 24.92 24.96 24.68 25.11 4,944,174 24.892 -0.92%
2019-04-11 0 32.55 32.55 32.60 32.15 33.25 4,729,776 153,932,099 32.545 25.19 25.19 25.23 24.88 25.73 6,112,289 25.184 -0.46%
2019-04-10 0 32.70 32.70 32.75 32.60 32.95 4,687,638 153,424,603 32.730 25.30 25.30 25.34 25.23 25.50 6,057,835 25.327 -0.91%
2019-04-09 0 33.00 32.95 33.00 32.70 33.15 6,412,762 211,185,586 32.932 25.54 25.50 25.54 25.30 25.65 8,287,212 25.483 0.15%
2019-04-08 0 32.95 32.90 32.95 32.80 33.35 7,167,652 236,454,384 32.989 25.50 25.46 25.50 25.38 25.81 9,262,757 25.527 -0.45%
2019-04-04 0 33.10 33.05 33.10 32.70 33.30 7,419,000 245,081,387 33.034 25.61 25.57 25.61 25.30 25.77 9,587,574 25.562 -0.15%
2019-04-03 0 33.15 33.05 33.15 32.50 33.30 7,591,586 250,845,500 33.043 25.65 25.57 25.65 25.15 25.77 9,810,606 25.569 0.15%
2019-04-02 0 33.10 33.05 33.10 32.55 33.30 4,006,719 132,571,134 33.087 25.61 25.57 25.61 25.19 25.77 5,177,883 25.603 0.00%
2019-04-01 0 33.10 33.10 33.15 32.75 33.40 13,226,696 436,895,474 33.031 25.61 25.61 25.65 25.34 25.85 17,092,859 25.560 1.22%
2019-03-29 0 32.70 32.65 32.70 32.00 32.90 12,161,200 396,079,500 32.569 25.30 25.27 25.30 24.76 25.46 15,715,919 25.202 1.24%
2019-03-28 0 32.30 32.25 32.30 31.15 32.45 13,768,132 442,051,356 32.107 24.99 24.96 24.99 24.10 25.11 17,792,557 24.845 2.54%
2019-03-27 0 31.50 31.50 31.60 30.80 32.10 15,266,151 483,362,473 31.662 24.38 24.38 24.45 23.83 24.84 19,728,447 24.501 3.45%
2019-03-26 0 30.45 30.45 30.50 30.30 32.35 14,780,761 455,390,662 30.810 23.56 23.56 23.60 23.45 25.03 19,101,177 23.841 -3.64%
2019-03-25 0 31.60 31.60 31.65 31.35 33.00 8,915,842 284,641,342 31.925 24.45 24.45 24.49 24.26 25.54 11,521,943 24.704 -5.11%
2019-03-22 0 33.30 33.25 33.30 32.80 35.10 8,653,386 290,072,389 33.521 25.77 25.73 25.77 25.38 27.16 11,182,771 25.939 -4.58%
2019-03-21 0 34.90 34.85 34.90 34.50 34.95 4,120,062 143,431,964 34.813 27.01 26.97 27.01 26.70 27.04 5,324,356 26.939 2.20%
2019-03-20 0 34.15 34.15 34.20 34.05 34.50 4,494,747 154,257,407 34.320 26.43 26.43 26.46 26.35 26.70 5,808,561 26.557 -1.16%
2019-03-19 0 34.55 34.50 34.55 34.25 34.80 4,907,335 169,243,653 34.488 26.74 26.70 26.74 26.50 26.93 6,341,749 26.687 1.17%
2019-03-18 0 34.15 34.15 34.20 33.85 34.45 6,866,593 234,560,198 34.160 26.43 26.43 26.46 26.19 26.66 8,873,698 26.433 -0.15%
2019-03-15 0 34.20 34.15 34.20 34.05 35.10 7,391,739 253,525,890 34.299 26.46 26.43 26.46 26.35 27.16 9,552,344 26.541 -1.72%
2019-03-14 0 34.80 34.80 34.85 34.65 35.80 4,464,111 156,206,723 34.992 26.93 26.93 26.97 26.81 27.70 5,768,971 27.077 -0.57%
2019-03-13 0 35.00 34.95 35.00 34.85 36.15 4,409,505 155,222,823 35.202 27.08 27.04 27.08 26.97 27.97 5,698,403 27.240 -3.58%
2019-03-12 0 36.30 36.30 36.35 35.45 36.50 6,869,465 248,132,040 36.121 28.09 28.09 28.13 27.43 28.24 8,877,410 27.951 1.97%
2019-03-11 0 35.60 35.60 35.65 33.60 35.80 4,667,370 164,796,083 35.308 27.55 27.55 27.59 26.00 27.70 6,031,642 27.322 3.34%
2019-03-08 0 34.45 34.45 34.50 34.15 35.35 5,770,362 199,655,701 34.600 26.66 26.66 26.70 26.43 27.35 7,457,039 26.774 -3.37%
2019-03-07 0 35.65 35.55 35.65 35.15 36.05 6,165,993 219,538,009 35.605 27.59 27.51 27.59 27.20 27.90 7,968,313 27.551 -2.06%
2019-03-06 0 36.40 36.35 36.40 35.65 36.70 4,111,549 149,019,934 36.244 28.17 28.13 28.17 27.59 28.40 5,313,355 28.046 0.83%
2019-03-05 0 36.10 36.00 36.10 34.50 36.15 4,814,221 171,567,117 35.638 27.93 27.86 27.93 26.70 27.97 6,221,418 27.577 3.14%
2019-03-04 0 35.00 35.00 35.05 34.30 35.40 4,776,431 167,695,165 35.109 27.08 27.08 27.12 26.54 27.39 6,172,582 27.168 1.45%
2019-03-01 0 34.50 34.50 34.60 34.05 35.20 2,260,818 78,443,009 34.697 26.70 26.70 26.77 26.35 27.24 2,921,655 26.849 -1.15%
2019-02-28 0 34.90 34.85 34.90 34.35 35.00 4,210,575 146,582,100 34.813 27.01 26.97 27.01 26.58 27.08 5,441,326 26.939 -0.14%
2019-02-27 0 34.95 34.90 34.95 34.65 35.50 5,557,224 195,026,336 35.094 27.04 27.01 27.04 26.81 27.47 7,181,601 27.156 -0.14%
2019-02-26 0 35.00 35.00 35.05 33.45 35.35 6,974,320 242,050,646 34.706 27.08 27.08 27.12 25.88 27.35 9,012,914 26.856 4.79%
2019-02-25 0 33.40 33.40 33.45 33.10 33.95 5,162,875 172,693,833 33.449 25.85 25.85 25.88 25.61 26.27 6,671,983 25.883 -0.60%
2019-02-22 0 33.60 33.55 33.60 33.20 33.80 5,548,970 186,099,110 33.538 26.00 25.96 26.00 25.69 26.15 7,170,934 25.952 -1.32%
2019-02-21 0 34.05 34.00 34.05 33.25 34.30 4,040,732 137,119,537 33.934 26.35 26.31 26.35 25.73 26.54 5,221,838 26.259 1.19%
2019-02-20 0 33.65 33.65 33.70 33.00 35.10 8,124,315 274,157,420 33.745 26.04 26.04 26.08 25.54 27.16 10,499,052 26.113 -3.44%
2019-02-19 0 34.85 34.85 34.95 34.65 35.55 3,425,902 119,889,213 34.995 26.97 26.97 27.04 26.81 27.51 4,427,293 27.080 -2.11%
2019-02-18 0 35.60 35.55 35.60 35.35 36.10 2,389,970 85,172,272 35.637 27.55 27.51 27.55 27.35 27.93 3,088,558 27.577 1.57%
2019-02-15 0 35.05 35.00 35.05 34.85 35.80 3,740,074 131,654,756 35.201 27.12 27.08 27.12 26.97 27.70 4,833,298 27.239 -3.18%
2019-02-14 0 36.20 36.15 36.20 35.65 36.50 4,567,317 165,091,270 36.146 28.01 27.97 28.01 27.59 28.24 5,902,344 27.970 0.00%
2019-02-13 0 36.20 36.10 36.20 35.55 36.30 7,093,881 255,214,148 35.977 28.01 27.93 28.01 27.51 28.09 9,167,422 27.839 0.84%
2019-02-12 0 35.90 35.90 35.95 35.10 36.30 5,810,375 208,487,286 35.882 27.78 27.78 27.82 27.16 28.09 7,508,748 27.766 1.56%
2019-02-11 0 35.35 35.35 35.40 35.30 36.05 2,885,939 102,703,141 35.587 27.35 27.35 27.39 27.32 27.90 3,729,499 27.538 -0.14%
2019-02-08 0 35.40 35.35 35.40 34.70 35.75 3,546,325 125,371,469 35.353 27.39 27.35 27.39 26.85 27.66 4,582,916 27.356 0.00%
2019-02-04 0 35.40 35.30 35.40 35.00 36.00 2,485,840 88,017,241 35.407 27.39 27.32 27.39 27.08 27.86 3,212,451 27.399 -1.80%
2019-02-01 0 36.05 36.00 36.05 35.05 36.30 4,847,848 173,894,052 35.870 27.90 27.86 27.90 27.12 28.09 6,264,874 27.757 2.85%
2019-01-31 0 35.05 35.00 35.05 34.20 35.15 6,700,436 234,371,604 34.979 27.12 27.08 27.12 26.46 27.20 8,658,973 27.067 2.79%
2019-01-30 0 34.10 34.10 34.15 33.95 35.20 3,094,901 106,317,898 34.353 26.39 26.39 26.43 26.27 27.24 3,999,541 26.583 -2.43%
2019-01-29 0 34.95 34.90 34.95 34.60 35.30 3,036,465 106,146,782 34.957 27.04 27.01 27.04 26.77 27.32 3,924,024 27.050 0.43%
2019-01-28 0 34.80 34.75 34.80 34.50 35.80 2,098,491 73,368,583 34.963 26.93 26.89 26.93 26.70 27.70 2,711,880 27.055 -1.00%
2019-01-25 0 35.15 35.10 35.15 34.90 35.65 2,136,896 75,259,758 35.219 27.20 27.16 27.20 27.01 27.59 2,761,511 27.253 -0.28%
2019-01-24 0 35.25 35.20 35.25 34.50 35.60 4,156,958 146,204,933 35.171 27.28 27.24 27.28 26.70 27.55 5,372,037 27.216 0.57%
2019-01-23 0 35.05 35.00 35.05 33.80 35.55 5,256,500 183,920,246 34.989 27.12 27.08 27.12 26.15 27.51 6,792,975 27.075 3.09%
2019-01-22 0 34.00 33.95 34.00 33.85 34.65 3,322,147 113,375,715 34.127 26.31 26.27 26.31 26.19 26.81 4,293,211 26.408 -1.88%
2019-01-21 0 34.65 34.60 34.65 33.60 35.10 5,118,048 176,532,673 34.492 26.81 26.77 26.81 26.00 27.16 6,614,053 26.691 1.02%
2019-01-18 0 34.30 34.25 34.30 31.95 34.50 7,512,880 253,794,019 33.781 26.54 26.50 26.54 24.72 26.70 9,708,895 26.140 6.19%
2019-01-17 0 32.30 32.25 32.30 32.05 33.00 4,032,935 131,002,881 32.483 24.99 24.96 24.99 24.80 25.54 5,211,762 25.136 -1.37%
2019-01-16 0 32.75 32.70 32.75 31.65 33.15 3,310,358 108,104,664 32.657 25.34 25.30 25.34 24.49 25.65 4,277,976 25.270 0.61%
2019-01-15 0 32.55 32.55 32.60 32.35 33.50 3,629,981 118,705,273 32.701 25.19 25.19 25.23 25.03 25.92 4,691,024 25.305 -0.76%
2019-01-14 0 32.80 32.75 32.80 32.35 33.75 3,356,446 109,954,391 32.759 25.38 25.34 25.38 25.03 26.12 4,337,535 25.350 -0.91%
2019-01-11 0 33.10 33.05 33.10 32.70 33.25 4,960,275 163,807,583 33.024 25.61 25.57 25.61 25.30 25.73 6,410,163 25.554 0.91%
2019-01-10 0 32.80 32.75 32.80 32.40 33.60 5,113,966 167,837,640 32.820 25.38 25.34 25.38 25.07 26.00 6,608,778 25.396 -0.61%
2019-01-09 0 33.00 33.00 33.05 32.75 33.60 5,794,685 191,617,352 33.068 25.54 25.54 25.57 25.34 26.00 7,488,471 25.588 1.07%
2019-01-08 0 32.65 32.60 32.65 32.00 32.85 4,279,682 139,086,239 32.499 25.27 25.23 25.27 24.76 25.42 5,530,633 25.148 3.00%
2019-01-07 0 31.70 31.70 31.75 31.10 32.50 5,204,495 164,528,448 31.613 24.53 24.53 24.57 24.07 25.15 6,725,769 24.462 1.93%
2019-01-04 0 31.10 31.05 31.10 30.20 31.35 1,806,074 56,043,206 31.030 24.07 24.03 24.07 23.37 24.26 2,333,989 24.012 1.97%
2019-01-03 0 30.50 30.45 30.50 30.10 31.75 4,730,588 144,665,207 30.581 23.60 23.56 23.60 23.29 24.57 6,113,339 23.664 -1.77%
2019-01-02 0 31.05 31.05 31.10 30.70 32.95 5,202,328 161,667,924 31.076 24.03 24.03 24.07 23.76 25.50 6,722,968 24.047 -5.62%
2018-12-31 0 32.90 32.70 32.90 32.00 33.05 2,545,953 83,324,139 32.728 25.46 25.30 25.46 24.76 25.57 3,290,135 25.325 2.33%
2018-12-28 0 32.15 32.15 32.20 31.40 32.50 2,999,894 96,443,038 32.149 24.88 24.88 24.92 24.30 25.15 3,876,763 24.877 0.94%
2018-12-27 0 31.85 31.80 31.85 31.30 31.95 2,568,611 81,537,590 31.744 24.65 24.61 24.65 24.22 24.72 3,319,416 24.564 1.92%
2018-12-24 0 31.25 31.25 31.30 30.50 31.25 3,044,160 95,401,323 31.339 24.18 24.18 24.22 23.60 24.18 3,933,968 24.251 -2.19%
2018-12-21 0 31.95 31.90 31.95 30.90 32.05 4,343,536 137,470,113 31.649 24.72 24.68 24.72 23.91 24.80 5,613,152 24.491 0.31%
2018-12-20 0 31.85 31.85 31.90 31.20 32.55 4,924,518 156,214,242 31.722 24.65 24.65 24.68 24.14 25.19 6,363,955 24.547 -0.78%
2018-12-19 0 32.10 32.05 32.10 31.85 33.20 2,964,950 95,681,809 32.271 24.84 24.80 24.84 24.65 25.69 3,831,605 24.972 -1.08%
2018-12-18 0 32.45 32.40 32.45 32.10 33.55 4,559,730 148,992,420 32.676 25.11 25.07 25.11 24.84 25.96 5,892,539 25.285 0.00%
2018-12-17 0 32.45 32.40 32.45 32.25 33.00 5,303,687 172,539,578 32.532 25.11 25.07 25.11 24.96 25.54 6,853,955 25.174 -1.37%
2018-12-14 0 32.90 32.80 32.90 32.70 33.90 4,426,904 146,396,146 33.070 25.46 25.38 25.46 25.30 26.23 5,720,888 25.590 -4.22%
2018-12-13 0 34.35 34.35 34.40 33.80 35.15 4,535,008 155,352,964 34.256 26.58 26.58 26.62 26.15 27.20 5,860,591 26.508 0.73%
2018-12-12 0 34.10 34.05 34.10 33.75 34.50 4,416,797 150,546,619 34.085 26.39 26.35 26.39 26.12 26.70 5,707,827 26.375 -0.15%
2018-12-11 0 34.15 34.10 34.15 33.60 34.40 5,766,598 195,822,543 33.958 26.43 26.39 26.43 26.00 26.62 7,452,175 26.277 1.04%
2018-12-10 0 33.80 33.75 33.80 33.50 35.25 6,911,273 234,247,831 33.894 26.15 26.12 26.15 25.92 27.28 8,931,438 26.227 -3.43%
2018-12-07 0 35.00 34.95 35.00 34.35 36.15 14,096,296 493,206,098 34.988 27.08 27.04 27.08 26.58 27.97 18,216,643 27.074 -4.50%
2018-12-06 0 36.65 36.60 36.65 35.15 37.40 4,613,189 168,464,574 36.518 28.36 28.32 28.36 27.20 28.94 5,961,624 28.258 -3.55%
2018-12-05 0 38.00 37.95 38.00 37.70 38.45 3,170,016 120,652,147 38.060 29.40 29.37 29.40 29.17 29.75 4,096,612 29.452 -1.17%
2018-12-04 0 38.45 38.45 38.50 38.20 38.80 5,677,672 218,540,603 38.491 29.75 29.75 29.79 29.56 30.02 7,337,255 29.785 -0.13%
2018-12-03 0 38.50 38.50 38.55 38.35 39.40 5,575,106 215,643,789 38.680 29.79 29.79 29.83 29.68 30.49 7,204,709 29.931 -0.13%
2018-11-30 0 38.55 38.45 38.55 38.25 39.00 6,881,914 265,526,774 38.583 29.83 29.75 29.83 29.60 30.18 8,893,497 29.856 -0.90%
2018-11-29 0 38.90 38.80 38.90 38.45 39.00 4,203,835 162,964,639 38.766 30.10 30.02 30.10 29.75 30.18 5,432,616 29.997 0.91%
2018-11-28 0 38.55 38.50 38.55 38.35 38.95 5,006,791 193,677,023 38.683 29.83 29.79 29.83 29.68 30.14 6,470,276 29.933 0.00%
2018-11-27 0 38.55 38.50 38.55 37.75 39.00 3,631,474 139,689,947 38.467 29.83 29.79 29.83 29.21 30.18 4,692,954 29.766 -0.90%
2018-11-26 0 38.90 38.85 38.90 38.40 39.00 1,847,292 71,710,585 38.819 30.10 30.06 30.10 29.71 30.18 2,387,255 30.039 0.91%
2018-11-23 0 38.55 38.40 38.55 37.95 38.60 2,859,782 109,644,859 38.340 29.83 29.71 29.83 29.37 29.87 3,695,696 29.668 -0.39%
2018-11-22 0 38.70 38.65 38.70 38.00 39.00 1,697,439 65,726,312 38.721 29.95 29.91 29.95 29.40 30.18 2,193,600 29.963 0.65%
2018-11-21 0 38.45 38.45 38.50 38.10 38.95 3,584,806 137,946,717 38.481 29.75 29.75 29.79 29.48 30.14 4,632,645 29.777 -0.90%
2018-11-20 0 38.80 38.75 38.80 38.10 39.05 2,291,438 88,837,752 38.769 30.02 29.99 30.02 29.48 30.22 2,961,225 30.000 -1.02%
2018-11-19 0 39.20 39.15 39.20 38.50 39.35 3,766,457 147,225,994 39.089 30.33 30.29 30.33 29.79 30.45 4,867,392 30.247 1.42%
2018-11-16 0 38.65 38.65 38.70 37.85 39.30 3,385,693 130,378,305 38.509 29.91 29.91 29.95 29.29 30.41 4,375,331 29.799 -1.78%
2018-11-15 0 39.35 39.30 39.35 38.95 39.75 4,759,039 187,291,737 39.355 30.45 30.41 30.45 30.14 30.76 6,150,106 30.453 0.51%
2018-11-14 0 39.15 39.05 39.15 38.70 39.60 3,888,898 152,428,584 39.196 30.29 30.22 30.29 29.95 30.64 5,025,623 30.330 -0.89%
2018-11-13 0 39.50 39.45 39.50 38.35 39.60 3,967,328 155,780,015 39.266 30.57 30.53 30.57 29.68 30.64 5,126,978 30.384 1.02%
2018-11-12 0 39.10 39.10 39.15 38.65 39.50 3,649,165 142,302,409 38.996 30.26 30.26 30.29 29.91 30.57 4,715,816 30.176 -0.13%
2018-11-09 0 39.15 39.10 39.15 38.45 39.15 4,260,430 165,945,424 38.950 30.29 30.26 30.29 29.75 30.29 5,505,754 30.140 0.38%
2018-11-08 0 39.00 38.85 39.00 38.30 39.40 4,896,754 189,983,080 38.798 30.18 30.06 30.18 29.64 30.49 6,328,075 30.022 0.13%
2018-11-07 0 38.95 38.90 38.95 38.05 41.00 5,300,920 207,022,499 39.054 30.14 30.10 30.14 29.44 31.73 6,850,379 30.221 1.30%
2018-11-06 0 38.45 38.40 38.45 37.85 38.80 3,488,470 133,990,207 38.409 29.75 29.71 29.75 29.29 30.02 4,508,150 29.722 1.85%
2018-11-05 0 37.75 37.70 37.75 36.90 37.80 4,649,650 174,229,725 37.472 29.21 29.17 29.21 28.55 29.25 6,008,743 28.996 0.80%
2018-11-02 0 37.45 37.45 37.50 36.10 37.70 7,708,272 285,278,634 37.009 28.98 28.98 29.02 27.93 29.17 9,961,400 28.638 1.77%
2018-11-01 0 36.80 36.75 36.80 36.30 39.00 7,016,345 259,982,641 37.054 28.48 28.44 28.48 28.09 30.18 9,067,223 28.673 -2.65%
2018-10-31 0 37.80 37.75 37.80 36.70 37.95 9,131,830 342,784,931 37.537 29.25 29.21 29.25 28.40 29.37 11,801,064 29.047 4.28%
2018-10-30 0 36.25 36.25 36.30 36.00 37.30 7,613,703 278,995,918 36.644 28.05 28.05 28.09 27.86 28.86 9,839,188 28.356 -1.63%
2018-10-29 0 36.85 36.75 36.85 35.70 37.70 8,167,216 301,471,665 36.912 28.52 28.44 28.52 27.63 29.17 10,554,493 28.563 1.52%
2018-10-26 0 36.30 36.25 36.30 36.00 37.00 3,731,281 135,758,832 36.384 28.09 28.05 28.09 27.86 28.63 4,821,934 28.154 -2.81%
2018-10-25 0 37.35 37.35 37.40 35.40 37.60 7,710,598 285,172,771 36.985 28.90 28.90 28.94 27.39 29.10 9,964,406 28.619 2.61%
2018-10-24 0 36.40 36.35 36.40 35.50 36.90 3,794,731 137,819,272 36.319 28.17 28.13 28.17 27.47 28.55 4,903,931 28.104 0.97%
2018-10-23 0 36.05 36.00 36.05 35.50 36.70 3,439,342 123,592,988 35.935 27.90 27.86 27.90 27.47 28.40 4,444,662 27.807 -2.04%
2018-10-22 0 36.80 36.80 36.85 36.45 37.50 5,611,611 206,998,780 36.888 28.48 28.48 28.52 28.21 29.02 7,251,885 28.544 2.22%
2018-10-19 0 36.00 36.00 36.05 34.90 36.20 8,970,023 320,041,378 35.679 27.86 27.86 27.90 27.01 28.01 11,591,961 27.609 2.71%
2018-10-18 0 35.05 35.00 35.05 34.65 36.35 6,041,053 212,404,359 35.160 27.12 27.08 27.12 26.81 28.13 7,806,853 27.207 -1.96%
2018-10-16 0 35.75 35.75 35.85 35.40 37.05 3,982,482 142,337,285 35.741 27.66 27.66 27.74 27.39 28.67 5,146,561 27.657 -0.56%
2018-10-15 0 35.95 35.90 35.95 35.55 36.55 3,808,643 136,969,414 35.963 27.82 27.78 27.82 27.51 28.28 4,921,909 27.829 -1.37%
2018-10-12 0 36.45 36.45 36.50 36.35 38.05 5,416,720 199,455,373 36.822 28.21 28.21 28.24 28.13 29.44 7,000,027 28.494 -0.82%
2018-10-11 0 36.75 36.70 36.75 34.75 36.90 10,022,260 362,119,094 36.132 28.44 28.40 28.44 26.89 28.55 12,951,766 27.959 -0.94%
2018-10-10 0 37.10 37.10 37.15 37.05 38.50 2,745,612 103,079,533 37.543 28.71 28.71 28.75 28.67 29.79 3,548,154 29.052 -1.46%
2018-10-09 0 37.65 37.65 37.70 37.55 38.90 3,519,055 133,903,689 38.051 29.13 29.13 29.17 29.06 30.10 4,547,675 29.444 1.48%
2018-10-08 0 37.10 37.05 37.10 37.00 38.00 3,582,752 133,539,101 37.273 28.71 28.67 28.71 28.63 29.40 4,629,990 28.842 -0.40%
2018-10-05 0 37.25 37.25 37.30 36.55 37.50 3,493,415 129,741,617 37.139 28.82 28.82 28.86 28.28 29.02 4,514,540 28.739 1.64%
2018-10-04 0 36.65 36.60 36.65 36.15 37.30 3,736,352 137,052,028 36.681 28.36 28.32 28.36 27.97 28.86 4,828,488 28.384 -2.79%
2018-10-03 0 37.70 37.60 37.70 37.20 37.95 1,432,782 53,880,905 37.606 29.17 29.10 29.17 28.79 29.37 1,851,584 29.100 1.48%
2018-10-02 0 37.15 37.15 37.20 36.80 37.70 4,607,800 171,310,066 37.178 28.75 28.75 28.79 28.48 29.17 5,954,660 28.769 -3.00%
2018-09-28 0 38.30 38.25 38.30 37.45 38.80 5,526,068 210,317,593 38.059 29.64 29.60 29.64 28.98 30.02 7,141,338 29.451 1.46%
2018-09-27 0 37.75 37.65 37.75 37.25 38.10 1,593,843 60,131,520 37.727 29.21 29.13 29.21 28.82 29.48 2,059,723 29.194 1.07%
2018-09-26 0 37.35 37.30 37.35 35.10 37.75 8,304,545 309,369,042 37.253 28.90 28.86 28.90 27.16 29.21 10,731,963 28.827 1.36%
2018-09-24 0 36.85 36.85 36.90 36.50 37.55 3,912,600 145,783,902 37.260 28.52 28.52 28.55 28.24 29.06 5,056,253 28.832 -3.03%
2018-09-21 0 38.00 37.95 38.00 37.40 38.55 2,693,557 102,510,998 38.058 29.40 29.37 29.40 28.94 29.83 3,480,884 29.450 0.53%
2018-09-20 0 37.80 37.75 37.80 37.25 37.85 3,464,840 130,023,396 37.527 29.25 29.21 29.25 28.82 29.29 4,477,613 29.039 1.07%
2018-09-19 0 37.40 37.40 37.45 36.35 38.15 5,333,924 199,289,722 37.363 28.94 28.94 28.98 28.13 29.52 6,893,030 28.912 -0.27%
2018-09-18 0 37.50 37.45 37.50 36.15 37.80 6,067,379 225,967,699 37.243 29.02 28.98 29.02 27.97 29.25 7,840,874 28.819 0.27%
2018-09-17 0 37.40 37.35 37.40 36.60 37.60 3,417,103 127,020,567 37.172 28.94 28.90 28.94 28.32 29.10 4,415,922 28.764 -1.06%
2018-09-14 0 37.80 37.75 37.80 36.05 38.15 9,307,154 350,345,277 37.643 29.25 29.21 29.25 27.90 29.52 12,027,635 29.128 4.42%
2018-09-13 0 36.20 36.15 36.20 35.30 37.35 8,010,392 289,476,410 36.138 28.01 27.97 28.01 27.32 28.90 10,351,829 27.964 -2.29%
2018-09-12 0 37.05 37.00 37.05 36.20 38.00 9,237,199 340,647,402 36.878 28.67 28.63 28.67 28.01 29.40 11,937,232 28.537 -0.54%
2018-09-11 0 37.25 37.20 37.25 36.80 38.05 4,456,131 166,441,631 37.351 28.82 28.79 28.82 28.48 29.44 5,758,658 28.903 -2.10%
2018-09-10 0 38.05 38.05 38.10 37.40 38.30 4,927,950 186,583,355 37.862 29.44 29.44 29.48 28.94 29.64 6,368,390 29.298 0.00%
2018-09-07 0 38.05 38.00 38.05 37.65 38.50 8,221,426 312,770,420 38.043 29.44 29.40 29.44 29.13 29.79 10,624,549 29.438 1.06%
2018-09-06 0 37.65 37.65 37.70 37.50 39.00 7,373,141 280,480,147 38.041 29.13 29.13 29.17 29.02 30.18 9,528,310 29.437 -0.53%
2018-09-05 0 37.85 37.80 37.85 37.45 39.00 6,170,233 234,712,688 38.040 29.29 29.25 29.29 28.98 30.18 7,973,792 29.436 -2.95%
2018-09-04 0 39.00 38.95 39.00 38.30 39.30 4,726,938 183,766,357 38.876 30.18 30.14 30.18 29.64 30.41 6,108,622 30.083 -0.26%
2018-09-03 0 39.10 39.05 39.10 38.85 39.50 3,739,007 145,983,567 39.043 30.26 30.22 30.26 30.06 30.57 4,831,919 30.212 0.13%
2018-08-31 0 39.05 38.95 39.05 37.95 39.45 7,331,815 285,625,824 38.957 30.22 30.14 30.22 29.37 30.53 9,474,904 30.146 1.83%
2018-08-30 0 38.35 38.30 38.35 38.05 40.65 6,868,923 267,056,409 38.879 29.68 29.64 29.68 29.44 31.46 8,876,709 30.085 -2.54%
2018-08-29 0 39.35 39.30 39.35 38.60 41.05 9,120,188 361,002,936 39.583 30.45 30.41 30.45 29.87 31.77 11,786,019 30.630 -0.25%
2018-08-28 0 39.45 39.40 39.45 37.00 39.65 12,766,511 498,943,510 39.082 30.53 30.49 30.53 28.63 30.68 16,498,162 30.242 7.20%
2018-08-27 0 36.80 36.80 36.85 36.35 37.45 6,716,348 248,339,118 36.975 28.48 28.48 28.52 28.13 28.98 8,679,536 28.612 0.14%
2018-08-24 0 36.75 36.70 36.75 36.10 36.90 5,048,577 184,608,058 36.566 28.44 28.40 28.44 27.93 28.55 6,524,276 28.296 0.14%
2018-08-23 0 36.70 36.70 36.75 35.90 37.25 7,043,543 259,460,349 36.837 28.40 28.40 28.44 27.78 28.82 9,102,371 28.505 1.24%
2018-08-22 0 36.25 36.25 36.30 34.95 36.35 5,676,823 204,297,662 35.988 28.05 28.05 28.09 27.04 28.13 7,336,158 27.848 1.83%
2018-08-21 0 35.60 35.60 35.65 34.45 35.80 9,686,874 342,371,100 35.344 27.55 27.55 27.59 26.66 27.70 12,518,347 27.350 -0.56%
2018-08-20 0 35.80 35.80 35.85 34.85 36.10 7,007,681 250,173,311 35.700 27.70 27.70 27.74 26.97 27.93 9,056,026 27.625 1.70%
2018-08-17 0 35.20 35.15 35.20 34.90 35.55 6,009,546 211,594,297 35.210 27.24 27.20 27.24 27.01 27.51 7,766,136 27.246 -0.56%
2018-08-16 0 35.40 35.20 35.40 34.75 35.70 4,022,592 141,860,671 35.266 27.39 27.24 27.39 26.89 27.63 5,198,396 27.289 0.57%
2018-08-15 0 35.20 35.15 35.20 34.50 35.55 7,017,569 246,540,112 35.132 27.24 27.20 27.24 26.70 27.51 9,068,804 27.186 -1.12%
2018-08-14 0 35.60 35.55 35.60 34.40 35.75 6,513,150 228,909,725 35.146 27.55 27.51 27.55 26.62 27.66 8,416,944 27.196 1.42%
2018-08-13 0 35.10 35.00 35.10 34.50 35.90 6,998,151 246,418,561 35.212 27.16 27.08 27.16 26.70 27.78 9,043,710 27.248 0.14%
2018-08-10 0 35.05 35.00 35.05 34.35 35.15 3,169,814 110,740,849 34.936 27.12 27.08 27.12 26.58 27.20 4,096,351 27.034 1.30%
2018-08-09 0 34.60 34.60 34.65 33.55 34.95 4,479,234 154,172,892 34.420 26.77 26.77 26.81 25.96 27.04 5,788,514 26.634 1.32%
2018-08-08 0 34.15 34.10 34.15 33.55 34.25 2,808,854 95,609,071 34.039 26.43 26.39 26.43 25.96 26.50 3,629,882 26.339 1.04%
2018-08-07 0 33.80 33.80 33.85 33.25 34.00 2,709,028 91,269,406 33.691 26.15 26.15 26.19 25.73 26.31 3,500,877 26.070 0.30%
2018-08-06 0 33.70 33.65 33.70 33.00 34.15 4,754,848 159,431,468 33.530 26.08 26.04 26.08 25.54 26.43 6,144,690 25.946 0.90%
2018-08-03 0 33.40 33.30 33.40 32.95 34.10 3,680,867 123,125,662 33.450 25.85 25.77 25.85 25.50 26.39 4,756,784 25.884 -0.45%
2018-08-02 0 33.55 33.45 33.55 32.70 34.35 6,088,824 204,111,060 33.522 25.96 25.88 25.96 25.30 26.58 7,868,587 25.940 -0.89%
2018-08-01 0 33.85 33.80 33.85 33.30 34.20 5,202,118 175,266,251 33.691 26.19 26.15 26.19 25.77 26.46 6,722,697 26.071 1.96%
2018-07-31 0 33.20 33.00 33.20 32.75 33.80 3,272,800 108,608,520 33.185 25.69 25.54 25.69 25.34 26.15 4,229,439 25.679 1.37%
2018-07-30 0 32.75 32.70 32.75 32.30 33.25 2,418,825 78,948,565 32.639 25.34 25.30 25.34 24.99 25.73 3,125,848 25.257 -0.91%
2018-07-27 0 33.05 33.00 33.05 32.25 33.30 1,852,669 60,826,738 32.832 25.57 25.54 25.57 24.96 25.77 2,394,204 25.406 -0.30%
2018-07-26 0 33.15 33.15 33.20 32.75 33.55 5,411,993 179,609,069 33.187 25.65 25.65 25.69 25.34 25.96 6,993,918 25.681 1.38%
2018-07-25 0 32.70 32.65 32.70 31.60 33.05 3,695,191 120,279,700 32.550 25.30 25.27 25.30 24.45 25.57 4,775,295 25.188 1.71%
2018-07-24 0 32.15 32.15 32.20 31.80 32.85 5,086,838 164,189,608 32.277 24.88 24.88 24.92 24.61 25.42 6,573,721 24.977 -0.92%
2018-07-23 0 32.45 32.40 32.45 32.05 33.10 5,288,261 171,543,689 32.439 25.11 25.07 25.11 24.80 25.61 6,834,020 25.101 -1.37%
2018-07-20 0 32.90 32.90 33.00 32.65 33.60 5,380,949 177,741,036 33.032 25.46 25.46 25.54 25.27 26.00 6,953,800 25.560 -0.15%
2018-07-19 0 32.95 32.95 33.00 32.80 33.50 4,201,251 138,640,309 33.000 25.50 25.50 25.54 25.38 25.92 5,429,277 25.536 -1.05%
2018-07-18 0 33.30 33.30 33.35 32.75 33.65 4,820,856 160,586,321 33.311 25.77 25.77 25.81 25.34 26.04 6,229,992 25.776 0.30%
2018-07-17 0 33.20 33.15 33.20 32.75 33.50 4,565,147 151,135,295 33.106 25.69 25.65 25.69 25.34 25.92 5,899,539 25.618 -0.75%
2018-07-16 0 33.45 33.35 33.45 32.60 33.55 4,307,301 143,027,660 33.206 25.88 25.81 25.88 25.23 25.96 5,566,325 25.695 1.36%
2018-07-13 0 33.00 33.00 33.05 32.00 33.40 8,963,367 294,697,831 32.878 25.54 25.54 25.57 24.76 25.85 11,583,359 25.441 2.48%
2018-07-12 0 32.20 32.20 32.25 31.65 33.50 8,341,232 271,509,660 32.550 24.92 24.92 24.96 24.49 25.92 10,779,374 25.188 2.71%
2018-07-11 0 31.35 31.30 31.35 30.00 31.55 3,042,625 94,850,763 31.174 24.26 24.22 24.26 23.21 24.41 3,931,984 24.123 0.32%
2018-07-10 0 31.25 31.25 31.30 30.70 31.65 5,938,922 185,506,775 31.236 24.18 24.18 24.22 23.76 24.49 7,674,869 24.171 1.79%
2018-07-09 0 30.70 30.70 30.75 30.50 31.00 5,672,695 174,673,499 30.792 23.76 23.76 23.79 23.60 23.99 7,330,824 23.827 1.49%
2018-07-06 0 30.25 30.25 30.30 29.40 30.75 4,388,105 132,674,441 30.235 23.41 23.41 23.45 22.75 23.79 5,670,748 23.396 0.50%
2018-07-05 0 30.10 30.05 30.10 29.35 30.50 5,329,495 158,903,708 29.816 23.29 23.25 23.29 22.71 23.60 6,887,306 23.072 -0.66%
2018-07-04 0 30.30 30.30 30.35 30.00 30.55 5,286,954 160,171,699 30.296 23.45 23.45 23.49 23.21 23.64 6,832,331 23.443 0.12%
2018-07-03 0 30.95 30.90 30.95 30.00 31.00 6,654,918 202,914,990 30.491 23.42 23.38 23.42 22.70 23.46 8,795,309 23.071 -1.90%
2018-06-29 0 31.55 31.50 31.55 30.25 31.55 4,755,614 148,669,459 31.262 23.87 23.83 23.87 22.89 23.87 6,285,140 23.654 2.27%
2018-06-28 0 30.85 30.85 30.95 30.75 32.00 6,455,287 200,826,205 31.110 23.34 23.34 23.42 23.27 24.21 8,531,471 23.539 -2.22%
2018-06-27 0 31.55 31.55 31.60 31.40 32.50 5,869,180 186,569,012 31.788 23.87 23.87 23.91 23.76 24.59 7,756,858 24.052 -2.17%
2018-06-26 0 32.25 32.25 32.30 31.70 32.80 4,969,535 160,500,401 32.297 24.40 24.40 24.44 23.99 24.82 6,567,864 24.437 -0.62%
2018-06-25 0 32.45 32.35 32.45 32.00 32.95 6,120,050 198,281,727 32.399 24.55 24.48 24.55 24.21 24.93 8,088,414 24.514 -0.15%
2018-06-22 0 32.50 32.50 32.55 32.05 33.00 5,984,892 194,560,421 32.509 24.59 24.59 24.63 24.25 24.97 7,909,785 24.597 0.15%
2018-06-21 0 32.45 32.40 32.45 32.45 33.90 4,787,851 157,115,905 32.816 24.55 24.52 24.55 24.55 25.65 6,327,746 24.830 -1.37%
2018-06-20 0 32.90 32.85 32.90 32.25 33.35 5,054,155 165,664,519 32.778 24.89 24.86 24.89 24.40 25.23 6,679,700 24.801 0.92%
2018-06-19 0 32.60 32.60 32.65 32.40 34.20 6,106,680 201,296,828 32.963 24.67 24.67 24.70 24.52 25.88 8,070,744 24.942 -3.83%
2018-06-15 0 33.90 33.85 33.90 33.00 34.05 5,146,695 174,059,335 33.820 25.65 25.61 25.65 24.97 25.76 6,802,003 25.589 1.04%
2018-06-14 0 33.55 33.55 33.60 33.40 34.25 2,987,535 100,756,026 33.726 25.39 25.39 25.42 25.27 25.92 3,948,402 25.518 -0.59%
2018-06-13 0 33.75 33.70 33.75 33.60 34.75 4,650,746 158,310,149 34.040 25.54 25.50 25.54 25.42 26.29 6,146,544 25.756 -1.89%
2018-06-12 0 34.40 34.40 34.45 34.20 35.20 4,748,084 164,099,197 34.561 26.03 26.03 26.07 25.88 26.63 6,275,189 26.150 -1.71%
2018-06-11 0 35.00 34.95 35.00 34.80 36.35 5,933,658 208,375,175 35.118 26.48 26.44 26.48 26.33 27.50 7,842,073 26.571 -2.91%
2018-06-08 0 36.05 36.05 36.10 35.30 36.15 7,155,874 255,587,854 35.717 27.28 27.28 27.31 26.71 27.35 9,457,385 27.025 0.42%
2018-06-07 0 35.90 35.90 35.95 35.50 36.15 6,527,920 234,308,000 35.893 27.16 27.16 27.20 26.86 27.35 8,627,465 27.158 0.00%
2018-06-06 0 35.90 35.85 35.90 35.55 36.40 3,322,044 119,224,993 35.889 27.16 27.13 27.16 26.90 27.54 4,390,498 27.155 0.70%
2018-06-05 0 35.65 35.60 35.65 35.25 35.70 3,369,415 119,675,670 35.518 26.97 26.94 26.97 26.67 27.01 4,453,105 26.875 0.56%
2018-06-04 0 35.45 35.40 35.45 34.80 35.55 2,912,092 102,670,484 35.257 26.82 26.79 26.82 26.33 26.90 3,848,695 26.677 2.16%
2018-06-01 0 34.70 34.65 34.70 33.95 35.55 8,483,204 293,648,478 34.615 26.26 26.22 26.26 25.69 26.90 11,211,618 26.191 -0.43%
2018-05-31 0 34.85 34.85 34.90 33.90 35.00 7,322,562 254,564,673 34.764 26.37 26.37 26.41 25.65 26.48 9,677,684 26.304 2.80%
2018-05-30 0 33.90 33.85 33.90 33.80 34.70 5,215,130 177,622,630 34.059 25.65 25.61 25.65 25.57 26.26 6,892,448 25.771 -2.73%
2018-05-29 0 34.85 34.85 34.90 34.70 35.80 5,248,887 183,464,538 34.953 26.37 26.37 26.41 26.26 27.09 6,937,063 26.447 -1.55%
2018-05-28 0 35.40 35.35 35.40 34.80 35.60 5,064,048 178,850,340 35.318 26.79 26.75 26.79 26.33 26.94 6,692,775 26.723 1.43%
2018-05-25 0 34.90 34.90 34.95 34.65 35.10 5,887,600 205,522,534 34.908 26.41 26.41 26.44 26.22 26.56 7,781,202 26.413 -0.29%
2018-05-24 0 35.00 34.95 35.00 34.20 35.00 3,743,601 130,275,338 34.800 26.48 26.44 26.48 25.88 26.48 4,947,638 26.331 1.60%
2018-05-23 0 34.45 34.45 34.50 34.00 34.80 5,631,350 194,412,114 34.523 26.07 26.07 26.10 25.73 26.33 7,442,535 26.122 0.00%
2018-05-21 0 34.45 34.45 34.50 34.20 35.30 3,329,074 114,714,841 34.459 26.07 26.07 26.10 25.88 26.71 4,399,789 26.073 0.00%
2018-05-18 0 34.45 34.45 34.50 33.85 35.05 4,866,237 168,069,657 34.538 26.07 26.07 26.10 25.61 26.52 6,431,343 26.133 1.32%
2018-05-17 0 34.00 34.00 34.05 33.85 34.50 5,952,708 202,896,303 34.085 25.73 25.73 25.76 25.61 26.10 7,867,250 25.790 -1.59%
2018-05-16 0 34.55 34.55 34.60 33.75 34.80 6,044,856 207,970,092 34.405 26.14 26.14 26.18 25.54 26.33 7,989,035 26.032 0.29%
2018-05-15 0 34.45 34.45 34.50 33.25 34.75 7,485,282 256,882,937 34.318 26.07 26.07 26.10 25.16 26.29 9,892,739 25.967 1.62%
2018-05-14 0 33.90 33.90 33.95 32.80 34.00 7,257,172 242,583,844 33.427 25.65 25.65 25.69 24.82 25.73 9,591,263 25.292 1.50%
2018-05-11 0 33.40 33.40 33.45 33.05 34.05 5,059,703 169,571,478 33.514 25.27 25.27 25.31 25.01 25.76 6,687,032 25.358 0.75%
2018-05-10 0 33.15 33.10 33.15 32.60 33.85 7,590,240 251,006,521 33.070 25.08 25.04 25.08 24.67 25.61 10,031,454 25.022 -1.19%
2018-05-09 0 33.55 33.55 33.60 32.70 34.45 7,674,274 259,327,326 33.792 25.39 25.39 25.42 24.74 26.07 10,142,516 25.568 1.36%
2018-05-08 0 33.10 33.05 33.15 32.30 33.15 7,503,858 247,162,179 32.938 25.04 25.01 25.08 24.44 25.08 9,917,290 24.922 2.64%
2018-05-07 0 32.25 32.25 32.30 31.85 32.45 4,322,501 139,379,573 32.245 24.40 24.40 24.44 24.10 24.55 5,712,727 24.398 1.26%
2018-05-04 0 31.85 31.80 31.85 31.60 32.40 4,675,747 149,146,881 31.898 24.10 24.06 24.10 23.91 24.52 6,179,586 24.135 -0.16%
2018-05-03 0 31.90 31.90 31.95 31.60 32.20 6,435,125 205,003,255 31.857 24.14 24.14 24.17 23.91 24.36 8,504,825 24.104 -0.16%
2018-05-02 0 31.95 31.90 31.95 31.25 33.10 11,291,092 359,791,116 31.865 24.17 24.14 24.17 23.65 25.04 14,922,594 24.110 -3.47%
2018-04-30 0 33.10 33.10 33.15 32.90 34.10 5,664,089 189,162,059 33.397 25.04 25.04 25.08 24.89 25.80 7,485,804 25.269 -0.60%
2018-04-27 0 33.30 33.25 33.30 33.05 34.15 3,421,717 114,444,607 33.447 25.20 25.16 25.20 25.01 25.84 4,522,228 25.307 0.76%
2018-04-26 0 33.05 33.05 33.10 32.90 33.85 3,240,198 107,872,695 33.292 25.01 25.01 25.04 24.89 25.61 4,282,328 25.190 -0.90%
2018-04-25 0 33.35 33.35 33.40 33.20 34.50 5,684,100 191,222,691 33.642 25.23 25.23 25.27 25.12 26.10 7,512,251 25.455 -2.91%
2018-04-24 0 34.35 34.35 34.40 33.00 34.50 4,769,333 162,774,110 34.129 25.99 25.99 26.03 24.97 26.10 6,303,272 25.824 2.23%
2018-04-23 0 33.60 33.60 33.65 33.45 34.45 6,775,615 229,434,217 33.862 25.42 25.42 25.46 25.31 26.07 8,954,825 25.621 -1.18%
2018-04-20 0 34.00 33.95 34.00 33.80 35.05 5,507,242 188,283,840 34.188 25.73 25.69 25.73 25.57 26.52 7,278,511 25.868 -2.30%
2018-04-19 0 34.80 34.70 34.80 34.35 35.30 4,545,996 157,796,763 34.711 26.33 26.26 26.33 25.99 26.71 6,008,104 26.264 1.61%
2018-04-18 0 34.25 34.25 34.30 34.15 35.40 7,737,992 267,315,032 34.546 25.92 25.92 25.95 25.84 26.79 10,226,727 26.139 -1.30%
2018-04-17 0 34.70 34.65 34.70 33.80 34.90 10,839,785 374,183,412 34.519 26.26 26.22 26.26 25.57 26.41 14,326,135 26.119 0.73%
2018-04-16 0 34.45 34.45 34.50 34.00 35.10 8,581,037 295,480,420 34.434 26.07 26.07 26.10 25.73 26.56 11,340,917 26.054 0.29%
2018-04-13 0 34.35 34.35 34.40 33.95 35.80 13,124,183 452,916,185 34.510 25.99 25.99 26.03 25.69 27.09 17,345,254 26.112 -3.38%
2018-04-12 0 35.55 35.55 35.60 35.10 36.10 12,402,859 442,217,507 35.655 26.90 26.90 26.94 26.56 27.31 16,391,934 26.978 -0.28%
2018-04-11 0 35.65 35.60 35.65 34.80 38.70 39,311,445 1,426,280,555 36.282 26.97 26.94 26.97 26.33 29.28 51,955,005 27.452 -16.90%
2018-04-10 0 42.90 42.90 42.95 42.65 43.95 11,701,570 503,935,976 43.066 32.46 32.46 32.50 32.27 33.25 15,465,092 32.585 -1.61%
2018-04-09 0 43.60 43.60 43.65 42.25 45.00 22,696,131 992,007,129 43.708 32.99 32.99 33.03 31.97 34.05 29,995,784 33.072 0.35%
2018-04-06 0 43.45 43.45 43.50 42.70 44.60 14,140,719 616,325,994 43.585 32.88 32.88 32.91 32.31 33.75 18,688,734 32.978 -2.25%
2018-04-04 0 44.45 44.40 44.45 42.10 45.65 13,201,917 588,865,257 44.605 33.63 33.59 33.63 31.85 34.54 17,447,989 33.750 5.58%
2018-04-03 0 42.10 42.05 42.10 39.20 42.35 8,822,667 364,284,896 41.290 31.85 31.82 31.85 29.66 32.04 11,660,261 31.242 7.12%
2018-03-29 0 39.30 39.30 39.35 39.20 40.50 10,315,106 409,813,646 39.730 29.74 29.74 29.77 29.66 30.64 13,632,706 30.061 -2.60%
2018-03-28 0 40.35 40.25 40.35 39.85 41.40 11,523,529 468,127,144 40.624 30.53 30.45 30.53 30.15 31.33 15,229,789 30.738 1.38%
2018-03-27 0 39.80 39.75 39.80 38.60 40.50 13,128,081 519,387,427 39.563 30.11 30.08 30.11 29.21 30.64 17,350,406 29.935 5.85%
2018-03-26 0 37.60 37.60 37.65 36.15 38.45 7,469,958 278,710,562 37.311 28.45 28.45 28.49 27.35 29.09 9,872,486 28.231 4.01%
2018-03-23 0 36.15 36.15 36.20 35.10 36.30 4,376,837 157,073,491 35.887 27.35 27.35 27.39 26.56 27.47 5,784,539 27.154 -1.23%
2018-03-22 0 36.60 36.55 36.60 36.40 37.95 3,778,176 139,046,217 36.803 27.69 27.66 27.69 27.54 28.71 4,993,333 27.846 -2.14%
2018-03-21 0 37.40 37.35 37.40 37.00 38.50 7,662,705 289,050,526 37.722 28.30 28.26 28.30 28.00 29.13 10,127,226 28.542 0.13%
2018-03-20 0 37.35 37.30 37.35 36.35 37.45 5,203,583 193,052,505 37.100 28.26 28.22 28.26 27.50 28.34 6,877,188 28.071 1.22%
2018-03-19 0 36.90 36.85 36.90 36.05 37.15 6,440,567 236,557,476 36.729 27.92 27.88 27.92 27.28 28.11 8,512,017 27.791 1.10%
2018-03-16 0 36.50 36.45 36.50 35.45 37.00 7,196,850 262,901,189 36.530 27.62 27.58 27.62 26.82 28.00 9,511,540 27.640 -0.27%
2018-03-15 0 36.60 36.60 36.70 36.25 36.80 1,979,557 72,283,120 36.515 27.69 27.69 27.77 27.43 27.84 2,616,233 27.629 -0.41%
2018-03-14 0 36.75 36.75 36.80 36.05 36.80 3,243,625 118,185,604 36.436 27.81 27.81 27.84 27.28 27.84 4,286,857 27.569 0.55%
2018-03-13 0 36.55 36.55 36.60 35.90 36.70 4,362,453 158,297,748 36.286 27.66 27.66 27.69 27.16 27.77 5,765,529 27.456 -0.54%
2018-03-12 0 36.75 36.70 36.75 36.15 37.25 6,225,255 228,438,204 36.695 27.81 27.77 27.81 27.35 28.18 8,227,455 27.765 1.38%
2018-03-09 0 36.25 36.20 36.25 35.85 36.30 5,037,339 181,860,660 36.103 27.43 27.39 27.43 27.13 27.47 6,657,475 27.317 1.40%
2018-03-08 0 35.75 35.75 35.80 34.65 36.00 9,005,392 320,839,570 35.628 27.05 27.05 27.09 26.22 27.24 11,901,755 26.957 3.17%
2018-03-07 0 34.65 34.65 34.70 34.15 34.90 3,706,533 127,993,016 34.532 26.22 26.22 26.26 25.84 26.41 4,898,648 26.128 -1.00%
2018-03-06 0 35.00 35.00 35.05 35.00 35.55 4,342,660 152,837,576 35.195 26.48 26.48 26.52 26.48 26.90 5,739,370 26.630 -0.28%
2018-03-05 0 35.10 35.05 35.10 34.50 35.45 4,863,093 170,900,661 35.142 26.56 26.52 26.56 26.10 26.82 6,427,187 26.590 0.86%
2018-03-02 0 34.80 34.75 34.80 33.50 35.20 8,798,198 305,599,718 34.734 26.33 26.29 26.33 25.35 26.63 11,627,922 26.282 2.20%
2018-03-01 0 34.05 34.05 34.10 33.60 34.80 5,652,200 192,700,842 34.093 25.76 25.76 25.80 25.42 26.33 7,470,091 25.796 -1.45%
2018-02-28 0 34.55 34.55 34.60 34.10 34.85 5,188,215 178,989,198 34.499 26.14 26.14 26.18 25.80 26.37 6,856,877 26.104 -0.86%
2018-02-27 0 34.85 34.75 34.85 34.25 35.30 5,323,268 184,698,369 34.696 26.37 26.29 26.37 25.92 26.71 7,035,366 26.253 -0.71%
2018-02-26 0 35.10 35.10 35.15 33.05 35.35 10,822,211 374,880,817 34.640 26.56 26.56 26.60 25.01 26.75 14,302,909 26.210 5.72%
2018-02-23 0 33.20 33.15 33.20 32.65 33.35 2,713,532 89,559,780 33.005 25.12 25.08 25.12 24.70 25.23 3,586,273 24.973 0.91%
2018-02-22 0 32.90 32.85 32.90 32.50 33.10 5,609,933 184,320,159 32.856 24.89 24.86 24.89 24.59 25.04 7,414,230 24.860 -0.45%
2018-02-21 0 33.05 33.05 33.10 32.90 33.20 2,726,568 90,194,550 33.080 25.01 25.01 25.04 24.89 25.12 3,603,502 25.030 -0.30%
2018-02-20 0 33.15 33.15 33.20 32.00 33.30 6,102,984 201,002,210 32.935 25.08 25.08 25.12 24.21 25.20 8,065,859 24.920 1.38%
2018-02-15 0 32.70 32.70 32.75 32.55 33.10 2,479,413 81,405,996 32.833 24.74 24.74 24.78 24.63 25.04 3,276,855 24.843 -0.61%
2018-02-14 0 32.90 32.90 32.95 32.40 33.10 3,380,339 111,153,433 32.882 24.89 24.89 24.93 24.52 25.04 4,467,542 24.880 -0.45%
2018-02-13 0 33.05 33.00 33.05 32.50 33.40 3,003,888 99,223,689 33.032 25.01 24.97 25.01 24.59 25.27 3,970,015 24.993 2.01%
2018-02-12 0 32.40 32.35 32.40 32.10 32.95 4,586,249 149,249,655 32.543 24.52 24.48 24.52 24.29 24.93 6,061,303 24.623 1.09%
2018-02-09 0 32.05 32.05 32.10 31.80 33.90 9,588,684 308,876,161 32.213 24.25 24.25 24.29 24.06 25.65 12,672,649 24.373 -2.73%
2018-02-08 0 32.95 32.90 32.95 32.50 33.40 4,680,305 154,538,516 33.019 24.93 24.89 24.93 24.59 25.27 6,185,610 24.984 0.30%
2018-02-07 0 32.85 32.85 32.90 32.85 33.80 8,487,915 282,434,127 33.275 24.86 24.86 24.89 24.86 25.57 11,217,844 25.177 -1.50%
2018-02-06 0 33.35 33.30 33.35 32.60 33.85 8,718,139 288,734,307 33.119 25.23 25.20 25.23 24.67 25.61 11,522,114 25.059 -2.77%
2018-02-05 0 34.30 34.25 34.30 33.90 35.15 5,295,956 182,006,637 34.367 25.95 25.92 25.95 25.65 26.60 6,999,270 26.004 -0.44%
2018-02-02 0 34.45 34.45 34.50 33.95 34.80 4,965,462 170,994,125 34.437 26.07 26.07 26.10 25.69 26.33 6,562,481 26.056 -0.58%
2018-02-01 0 34.65 34.60 34.65 34.25 35.00 6,887,469 239,023,976 34.704 26.22 26.18 26.22 25.92 26.48 9,102,654 26.259 0.29%
2018-01-31 0 34.55 34.55 34.60 33.80 34.70 7,892,927 270,918,651 34.324 26.14 26.14 26.18 25.57 26.26 10,431,493 25.971 2.22%
2018-01-30 0 33.80 33.75 33.80 33.60 33.95 4,677,956 157,851,396 33.744 25.57 25.54 25.57 25.42 25.69 6,182,506 25.532 0.45%
2018-01-29 0 33.65 33.65 33.70 33.30 33.90 7,754,222 261,281,391 33.695 25.46 25.46 25.50 25.20 25.65 10,248,177 25.495 0.75%
2018-01-26 0 33.40 33.40 33.50 33.40 34.00 7,920,493 266,070,237 33.593 25.27 25.27 25.35 25.27 25.73 10,467,925 25.418 -0.60%
2018-01-25 0 33.60 33.55 33.60 33.45 34.00 5,264,176 177,678,212 33.752 25.42 25.39 25.42 25.31 25.73 6,957,269 25.539 0.15%
2018-01-24 0 33.55 33.50 33.55 32.80 33.75 7,200,932 240,826,132 33.444 25.39 25.35 25.39 24.82 25.54 9,516,935 25.305 -0.45%
2018-01-23 0 33.70 33.65 33.70 33.35 34.15 4,452,137 149,976,154 33.686 25.50 25.46 25.50 25.23 25.84 5,884,057 25.489 -0.59%
2018-01-22 0 33.90 33.90 33.95 33.55 34.10 4,033,110 136,571,748 33.863 25.65 25.65 25.69 25.39 25.80 5,330,261 25.622 0.15%
2018-01-19 0 33.85 33.85 33.90 33.65 34.05 5,476,664 185,427,712 33.858 25.61 25.61 25.65 25.46 25.76 7,238,098 25.618 -0.15%
2018-01-18 0 33.90 33.90 34.00 33.55 34.15 8,623,738 292,995,450 33.976 25.65 25.65 25.73 25.39 25.84 11,397,351 25.707 -0.44%
2018-01-17 0 34.05 34.05 34.10 33.70 34.25 3,665,934 124,547,892 33.974 25.76 25.76 25.80 25.50 25.92 4,844,992 25.707 0.15%
2018-01-16 0 34.00 33.95 34.00 33.70 34.10 4,338,846 147,400,511 33.972 25.73 25.69 25.73 25.50 25.80 5,734,329 25.705 -0.58%
2018-01-15 0 34.20 34.20 34.25 34.10 34.85 5,712,283 197,094,786 34.504 25.88 25.88 25.92 25.80 26.37 7,549,498 26.107 0.29%
2018-01-12 0 34.10 34.05 34.10 33.65 34.20 4,976,860 169,176,530 33.993 25.80 25.76 25.80 25.46 25.88 6,577,545 25.720 1.34%
2018-01-11 0 33.65 33.65 33.70 33.15 33.80 4,896,780 164,365,706 33.566 25.46 25.46 25.50 25.08 25.57 6,471,709 25.398 0.00%
2018-01-10 0 33.65 33.60 33.65 33.20 33.95 5,644,014 189,925,459 33.651 25.46 25.42 25.46 25.12 25.69 7,459,272 25.462 -0.30%
2018-01-09 0 33.75 33.75 33.80 33.50 34.20 5,569,135 188,206,673 33.795 25.54 25.54 25.57 25.35 25.88 7,360,310 25.570 -1.32%
2018-01-08 0 34.20 34.20 34.25 33.50 34.40 4,186,090 142,410,402 34.020 25.88 25.88 25.92 25.35 26.03 5,532,443 25.741 0.15%
2018-01-05 0 34.15 34.15 34.20 33.75 34.60 3,541,837 120,951,242 34.149 25.84 25.84 25.88 25.54 26.18 4,680,982 25.839 -0.44%
2018-01-04 0 34.30 34.30 34.35 34.20 34.55 5,881,808 201,809,067 34.311 25.95 25.95 25.99 25.88 26.14 7,773,547 25.961 0.29%
2018-01-03 0 34.20 34.20 34.25 33.90 34.40 4,674,409 159,978,574 34.224 25.88 25.88 25.92 25.65 26.03 6,177,818 25.896 0.00%
2018-01-02 0 34.20 34.15 34.20 33.60 34.40 5,407,460 184,172,284 34.059 25.88 25.84 25.88 25.42 26.03 7,146,637 25.770 1.18%
2017-12-29 0 33.80 33.75 33.80 33.50 33.90 3,369,450 113,735,000 33.755 25.57 25.54 25.57 25.35 25.65 4,453,151 25.540 0.30%
2017-12-28 0 33.70 33.65 33.70 33.05 34.00 4,471,666 149,569,239 33.448 25.50 25.46 25.50 25.01 25.73 5,909,867 25.308 0.15%
2017-12-27 0 33.65 33.60 33.65 33.40 33.80 6,335,564 213,060,839 33.629 25.46 25.42 25.46 25.27 25.57 8,373,242 25.445 1.20%
2017-12-22 0 33.25 33.25 33.30 32.60 33.35 6,207,636 205,515,382 33.107 25.16 25.16 25.20 24.67 25.23 8,204,170 25.050 2.15%
2017-12-21 0 32.55 32.55 32.60 31.50 32.75 3,737,193 121,401,528 32.485 24.63 24.63 24.67 23.83 24.78 4,939,169 24.579 0.62%
2017-12-20 0 32.35 32.35 32.40 31.80 32.50 7,375,893 238,082,222 32.278 24.48 24.48 24.52 24.06 24.59 9,748,168 24.423 1.25%
2017-12-19 0 31.95 31.90 31.95 31.45 32.20 9,356,776 298,456,914 31.897 24.17 24.14 24.17 23.80 24.36 12,366,153 24.135 3.06%
2017-12-18 0 31.00 31.00 31.05 30.60 31.10 3,940,060 121,977,256 30.958 23.46 23.46 23.49 23.15 23.53 5,207,283 23.424 1.14%
2017-12-15 0 30.65 30.60 30.65 30.50 31.20 6,573,510 201,884,750 30.712 23.19 23.15 23.19 23.08 23.61 8,687,718 23.238 -0.33%
2017-12-14 0 30.75 30.75 30.80 30.10 31.00 4,785,004 147,161,279 30.755 23.27 23.27 23.30 22.77 23.46 6,323,983 23.270 2.33%
2017-12-13 0 30.05 30.00 30.05 29.85 30.30 5,082,471 152,746,516 30.054 22.74 22.70 22.74 22.59 22.93 6,717,123 22.740 0.00%
2017-12-12 0 30.05 30.00 30.05 29.95 31.10 5,335,130 160,703,781 30.122 22.74 22.70 22.74 22.66 23.53 7,051,043 22.791 -0.66%
2017-12-11 0 30.25 30.25 30.30 30.05 30.45 4,887,285 148,025,247 30.288 22.89 22.89 22.93 22.74 23.04 6,459,160 22.917 0.50%
2017-12-08 0 30.10 30.05 30.10 29.85 30.50 6,978,016 210,158,242 30.117 22.77 22.74 22.77 22.59 23.08 9,222,323 22.788 0.33%
2017-12-07 0 30.00 30.00 30.05 30.00 31.40 6,996,279 211,052,738 30.166 22.70 22.70 22.74 22.70 23.76 9,246,460 22.825 -0.17%
2017-12-06 0 30.05 30.05 30.10 30.05 30.80 7,979,202 242,740,300 30.422 22.74 22.74 22.77 22.74 23.30 10,545,516 23.018 -2.12%
2017-12-05 0 30.70 30.70 30.75 30.50 31.25 4,551,841 140,515,739 30.870 23.23 23.23 23.27 23.08 23.65 6,015,829 23.358 -0.32%
2017-12-04 0 30.80 30.80 30.85 30.70 31.25 4,795,669 148,525,602 30.971 23.30 23.30 23.34 23.23 23.65 6,338,078 23.434 -1.60%
2017-12-01 0 31.30 31.30 31.35 30.50 31.60 7,977,688 249,244,185 31.243 23.68 23.68 23.72 23.08 23.91 10,543,515 23.640 1.95%
2017-11-30 0 30.70 30.70 30.75 30.55 31.10 8,222,076 252,805,674 30.747 23.23 23.23 23.27 23.12 23.53 10,866,505 23.265 -1.13%
2017-11-29 0 31.05 31.05 31.10 31.00 31.50 2,786,656 86,687,384 31.108 23.49 23.49 23.53 23.46 23.83 3,682,915 23.538 -0.32%
2017-11-28 0 31.15 31.10 31.15 30.70 31.15 4,794,984 148,396,221 30.948 23.57 23.53 23.57 23.23 23.57 6,337,173 23.417 0.16%
2017-11-27 0 31.10 31.10 31.15 30.80 31.40 7,272,334 226,058,130 31.085 23.53 23.53 23.57 23.30 23.76 9,611,302 23.520 -0.96%
2017-11-24 0 31.40 31.35 31.40 30.30 31.45 8,468,694 262,017,395 30.940 23.76 23.72 23.76 22.93 23.80 11,192,441 23.410 2.95%
2017-11-23 0 30.50 30.50 30.55 30.40 31.15 7,514,036 231,023,418 30.746 23.08 23.08 23.12 23.00 23.57 9,930,741 23.263 -1.61%
2017-11-22 0 31.00 30.95 31.00 30.80 31.65 5,617,680 174,133,050 30.997 23.46 23.42 23.46 23.30 23.95 7,424,469 23.454 -0.96%
2017-11-21 0 31.30 31.25 31.30 30.90 32.30 16,812,139 527,652,249 31.385 23.68 23.65 23.68 23.38 24.44 22,219,350 23.747 -1.73%
2017-11-20 0 31.85 31.85 31.90 31.35 32.05 6,910,650 219,240,531 31.725 24.10 24.10 24.14 23.72 24.25 9,133,291 24.005 1.11%
2017-11-17 0 31.50 31.50 31.55 31.30 31.70 3,794,758 119,650,767 31.531 23.83 23.83 23.87 23.68 23.99 5,015,249 23.857 -0.16%
2017-11-16 0 31.55 31.55 31.60 31.50 31.95 3,954,647 124,934,280 31.592 23.87 23.87 23.91 23.83 24.17 5,226,562 23.904 -1.41%
2017-11-15 0 32.00 31.95 32.00 31.70 32.25 5,270,262 168,101,532 31.896 24.21 24.17 24.21 23.99 24.40 6,965,312 24.134 -0.78%
2017-11-14 0 32.25 32.25 32.30 32.15 32.90 3,774,750 122,500,824 32.453 24.40 24.40 24.44 24.33 24.89 4,988,806 24.555 -0.46%
2017-11-13 0 32.40 32.40 32.45 32.20 32.85 6,222,212 201,267,865 32.347 24.52 24.52 24.55 24.36 24.86 8,223,434 24.475 -1.37%
2017-11-10 0 32.85 32.85 32.90 32.70 33.20 3,426,004 112,861,458 32.943 24.86 24.86 24.89 24.74 25.12 4,527,894 24.926 -0.30%
2017-11-09 0 32.95 32.95 33.05 32.70 33.25 4,332,783 143,182,198 33.046 24.93 24.93 25.01 24.74 25.16 5,726,316 25.004 0.46%
2017-11-08 0 32.80 32.80 32.85 32.80 33.30 6,294,032 207,301,429 32.936 24.82 24.82 24.86 24.82 25.20 8,318,353 24.921 -1.35%
2017-11-07 0 33.25 33.25 33.30 33.00 33.50 4,775,017 158,935,925 33.285 25.16 25.16 25.20 24.97 25.35 6,310,784 25.185 -0.30%
2017-11-06 0 33.35 33.35 33.40 32.85 34.00 6,569,862 217,877,379 33.163 25.23 25.23 25.27 24.86 25.73 8,682,897 25.093 -1.33%
2017-11-03 0 33.80 33.75 33.80 33.70 34.40 5,601,369 189,528,663 33.836 25.57 25.54 25.57 25.50 26.03 7,402,912 25.602 -0.59%
2017-11-02 0 34.00 34.00 34.05 33.90 34.55 7,398,161 252,940,596 34.190 25.73 25.73 25.76 25.65 26.14 9,777,598 25.869 -0.87%
2017-11-01 0 34.30 34.30 34.35 34.25 34.90 10,210,151 351,914,594 34.467 25.95 25.95 25.99 25.92 26.41 13,493,995 26.079 -1.72%
2017-10-31 0 34.90 34.85 34.90 34.60 35.40 5,135,969 179,425,563 34.935 26.41 26.37 26.41 26.18 26.79 6,787,827 26.433 0.43%
2017-10-30 0 34.75 34.75 34.80 34.55 35.45 7,230,278 252,616,305 34.939 26.29 26.29 26.33 26.14 26.82 9,555,719 26.436 -0.29%
2017-10-27 0 34.85 34.85 34.90 34.65 35.20 7,448,743 260,527,616 34.976 26.37 26.37 26.41 26.22 26.63 9,844,448 26.464 0.00%
2017-10-26 0 34.85 34.85 34.90 34.65 35.25 5,285,917 184,793,682 34.960 26.37 26.37 26.41 26.22 26.67 6,986,002 26.452 -0.29%
2017-10-25 0 34.95 34.95 35.05 34.70 35.10 4,001,708 139,721,620 34.916 26.44 26.44 26.52 26.26 26.56 5,288,759 26.419 0.29%
2017-10-24 0 34.85 34.80 34.85 34.70 35.50 3,268,609 113,907,360 34.849 26.37 26.33 26.37 26.26 26.86 4,319,877 26.368 -0.71%
2017-10-23 0 35.10 35.10 35.15 34.35 35.40 6,862,812 239,810,672 34.944 26.56 26.56 26.60 25.99 26.79 9,070,067 26.440 1.01%
2017-10-20 0 34.75 34.75 34.80 34.55 35.15 5,347,176 186,170,095 34.817 26.29 26.29 26.33 26.14 26.60 7,066,964 26.344 0.00%
2017-10-19 0 34.75 34.70 34.75 34.55 35.20 6,192,312 215,797,379 34.849 26.29 26.26 26.29 26.14 26.63 8,183,917 26.368 -0.57%
2017-10-18 0 34.95 34.95 35.00 34.60 35.65 4,031,708 141,241,949 35.033 26.44 26.44 26.48 26.18 26.97 5,328,408 26.507 0.29%
2017-10-17 0 34.85 34.80 34.85 34.80 35.30 7,214,483 253,074,124 35.079 26.37 26.33 26.37 26.33 26.71 9,534,844 26.542 -2.38%
2017-10-16 0 35.70 35.65 35.70 35.25 35.70 4,713,565 167,288,937 35.491 27.01 26.97 27.01 26.67 27.01 6,229,567 26.854 1.28%
2017-10-13 0 35.25 35.25 35.30 34.80 35.40 3,343,031 117,886,648 35.263 26.67 26.67 26.71 26.33 26.79 4,418,235 26.682 1.73%
2017-10-12 0 34.65 34.65 34.70 34.60 35.25 4,384,478 152,679,104 34.823 26.22 26.22 26.26 26.18 26.67 5,794,638 26.348 -1.28%
2017-10-11 0 35.10 35.05 35.10 35.00 36.20 6,442,218 228,436,718 35.459 26.56 26.52 26.56 26.48 27.39 8,514,199 26.830 -1.27%
2017-10-10 0 35.55 35.55 35.60 34.90 35.75 5,590,789 198,405,956 35.488 26.90 26.90 26.94 26.41 27.05 7,388,929 26.852 1.28%
2017-10-09 0 35.10 35.05 35.10 34.75 35.75 4,690,141 164,917,532 35.163 26.56 26.52 26.56 26.29 27.05 6,198,610 26.606 -0.43%
2017-10-06 0 35.25 35.25 35.30 34.40 35.90 4,783,483 168,949,031 35.319 26.67 26.67 26.71 26.03 27.16 6,321,973 26.724 3.22%
2017-10-04 0 34.15 34.15 34.20 34.15 34.85 2,385,452 81,866,209 34.319 25.84 25.84 25.88 25.84 26.37 3,152,674 25.967 -0.58%
2017-10-03 0 34.35 34.35 34.40 33.55 34.90 6,220,605 213,140,823 34.264 25.99 25.99 26.03 25.39 26.41 8,221,310 25.925 -0.15%
2017-09-29 0 34.40 34.40 34.45 33.95 34.70 4,711,081 161,777,411 34.340 26.03 26.03 26.07 25.69 26.26 6,226,284 25.983 0.58%
2017-09-28 0 34.20 34.20 34.25 33.90 34.70 7,438,660 254,850,696 34.260 25.88 25.88 25.92 25.65 26.26 9,831,122 25.923 -1.01%
2017-09-27 0 34.55 34.50 34.55 33.20 34.60 14,362,484 486,540,049 33.876 26.14 26.10 26.14 25.12 26.18 18,981,824 25.632 0.44%
2017-09-26 0 34.40 34.35 34.40 34.15 34.70 2,026,341 69,773,900 34.433 26.03 25.99 26.03 25.84 26.26 2,678,064 26.054 -0.29%
2017-09-25 0 34.50 34.50 34.55 34.15 35.10 5,421,785 186,827,137 34.459 26.10 26.10 26.14 25.84 26.56 7,165,569 26.073 -0.58%
2017-09-22 0 34.70 34.70 34.75 34.20 35.00 2,565,640 88,815,052 34.617 26.26 26.26 26.29 25.88 26.48 3,390,815 26.193 -0.86%
2017-09-21 0 35.00 35.00 35.05 34.90 35.45 2,469,795 86,587,710 35.059 26.48 26.48 26.52 26.41 26.82 3,264,144 26.527 -1.13%
2017-09-20 0 35.40 35.35 35.40 34.85 35.50 13,748,172 484,453,097 35.238 26.79 26.75 26.79 26.37 26.86 18,169,934 26.662 -0.28%
2017-09-19 0 35.50 35.45 35.50 35.30 36.10 5,119,413 181,704,933 35.493 26.86 26.82 26.86 26.71 27.31 6,765,946 26.856 -1.66%
2017-09-18 0 36.10 36.05 36.10 35.35 36.30 3,072,663 110,300,346 35.897 27.31 27.28 27.31 26.75 27.47 4,060,910 27.161 0.98%
2017-09-15 0 35.75 35.75 35.80 35.15 36.10 3,921,713 139,664,133 35.613 27.05 27.05 27.09 26.60 27.31 5,183,036 26.946 0.42%
2017-09-14 0 35.60 35.60 35.65 35.50 36.10 4,036,968 143,912,210 35.649 26.94 26.94 26.97 26.86 27.31 5,335,360 26.973 -1.39%
2017-09-13 0 36.10 36.10 36.15 35.85 36.40 1,903,081 68,751,128 36.126 27.31 27.31 27.35 27.13 27.54 2,515,160 27.335 0.00%
2017-09-12 0 36.10 36.05 36.10 35.90 36.50 5,873,942 211,880,665 36.071 27.31 27.28 27.31 27.16 27.62 7,763,151 27.293 0.14%
2017-09-11 0 36.05 36.05 36.10 35.85 36.65 3,638,681 131,424,987 36.119 27.28 27.28 27.31 27.13 27.73 4,808,973 27.329 -0.96%
2017-09-08 0 36.40 36.40 36.45 35.50 36.65 4,933,555 178,828,520 36.247 27.54 27.54 27.58 26.86 27.73 6,520,312 27.426 1.96%
2017-09-07 0 35.70 35.70 35.75 35.50 36.40 5,385,031 192,610,650 35.768 27.01 27.01 27.05 26.86 27.54 7,116,994 27.063 -1.65%
2017-09-06 0 36.30 36.30 36.35 36.10 36.70 3,315,805 120,425,451 36.319 27.47 27.47 27.50 27.31 27.77 4,382,252 27.480 -0.27%
2017-09-05 0 36.40 36.40 36.45 36.00 37.00 4,858,138 177,491,841 36.535 27.54 27.54 27.58 27.24 28.00 6,420,639 27.644 0.69%
2017-09-04 0 36.15 36.15 36.25 35.65 36.35 3,934,946 142,087,040 36.109 27.35 27.35 27.43 26.97 27.50 5,200,525 27.322 -0.14%
2017-09-01 0 36.20 36.15 36.20 35.25 36.20 9,068,882 325,647,138 35.908 27.39 27.35 27.39 26.67 27.39 11,985,665 27.170 2.40%
2017-08-31 0 35.35 35.35 35.40 34.60 35.55 7,071,567 249,678,141 35.307 26.75 26.75 26.79 26.18 26.90 9,345,963 26.715 -0.42%
2017-08-30 0 35.50 35.45 35.50 35.25 35.60 8,685,173 307,360,890 35.389 26.86 26.82 26.86 26.67 26.94 11,478,545 26.777 1.87%
2017-08-29 0 34.85 34.85 34.90 32.40 35.30 11,845,406 410,025,907 34.615 26.37 26.37 26.41 24.52 26.71 15,655,190 26.191 4.50%
2017-08-28 0 33.35 33.35 33.40 32.90 33.55 7,291,948 242,435,197 33.247 25.23 25.23 25.27 24.89 25.39 9,637,224 25.156 -1.91%
2017-08-25 0 34.00 33.95 34.00 33.55 34.15 5,212,472 177,124,742 33.981 25.73 25.69 25.73 25.39 25.84 6,888,936 25.711 -0.15%
2017-08-24 0 34.05 34.05 34.10 33.45 34.25 6,318,967 215,061,062 34.034 25.76 25.76 25.80 25.31 25.92 8,351,307 25.752 0.44%
2017-08-22 0 33.90 33.90 33.95 32.35 34.15 11,736,617 395,065,416 33.661 25.65 25.65 25.69 24.48 25.84 15,511,411 25.469 5.12%
2017-08-21 0 32.25 32.20 32.25 32.10 32.65 4,275,490 138,100,621 32.301 24.40 24.36 24.40 24.29 24.70 5,650,596 24.440 0.00%
2017-08-18 0 32.25 32.20 32.25 32.10 32.50 2,109,590 68,195,018 32.326 24.40 24.36 24.40 24.29 24.59 2,788,088 24.459 -1.07%
2017-08-17 0 32.60 32.50 32.60 32.20 32.90 3,101,146 100,769,625 32.494 24.67 24.59 24.67 24.36 24.89 4,098,553 24.587 -0.91%
2017-08-16 0 32.90 32.85 32.90 32.40 32.90 2,485,200 81,272,745 32.703 24.89 24.86 24.89 24.52 24.89 3,284,504 24.744 0.61%
2017-08-15 0 32.70 32.70 32.75 32.60 33.45 3,631,080 119,146,027 32.813 24.74 24.74 24.78 24.67 25.31 4,798,928 24.828 -1.06%
2017-08-14 0 33.05 33.00 33.05 32.30 33.30 3,816,517 126,087,763 33.037 25.01 24.97 25.01 24.44 25.20 5,044,006 24.998 1.54%
2017-08-11 0 32.55 32.50 32.55 32.30 32.90 6,864,910 223,702,024 32.586 24.63 24.59 24.63 24.44 24.89 9,072,840 24.656 -1.36%
2017-08-10 0 33.00 32.95 33.00 32.75 33.00 3,815,713 125,521,581 32.896 24.97 24.93 24.97 24.78 24.97 5,042,943 24.891 -0.30%
2017-08-09 0 33.10 33.00 33.10 32.70 33.25 3,727,808 123,014,065 32.999 25.04 24.97 25.04 24.74 25.16 4,926,766 24.969 -0.45%
2017-08-08 0 33.25 33.25 33.35 32.70 33.40 4,077,037 135,042,426 33.123 25.16 25.16 25.23 24.74 25.27 5,388,316 25.062 0.61%
2017-08-07 0 33.05 33.00 33.05 32.90 33.35 2,147,634 70,985,345 33.053 25.01 24.97 25.01 24.89 25.23 2,838,368 25.009 0.15%
2017-08-04 0 33.00 33.00 33.05 32.50 33.25 4,418,818 145,739,415 32.982 24.97 24.97 25.01 24.59 25.16 5,840,022 24.955 0.61%
2017-08-03 0 32.80 32.70 32.80 32.35 32.95 5,403,887 176,615,824 32.683 24.82 24.74 24.82 24.48 24.93 7,141,914 24.729 -0.30%
2017-08-02 0 32.90 32.85 32.90 32.70 33.30 6,072,812 199,864,298 32.911 24.89 24.86 24.89 24.74 25.20 8,025,983 24.902 -0.45%
2017-08-01 0 33.05 33.00 33.05 32.70 33.35 5,841,416 193,293,310 33.090 25.01 24.97 25.01 24.74 25.23 7,720,164 25.037 0.92%
2017-07-31 0 32.75 32.70 32.75 32.60 33.20 6,047,369 198,337,157 32.797 24.78 24.74 24.78 24.67 25.12 7,992,357 24.816 -0.15%
2017-07-28 0 32.80 32.80 32.85 32.65 33.45 7,017,321 231,421,647 32.979 24.82 24.82 24.86 24.70 25.31 9,274,270 24.953 -1.50%
2017-07-27 0 33.30 33.30 33.35 33.00 34.20 16,073,873 539,060,882 33.537 25.20 25.20 25.23 24.97 25.88 21,243,639 25.375 -2.77%
2017-07-26 0 34.25 34.25 34.30 34.15 34.70 3,443,119 118,179,623 34.323 25.92 25.92 25.95 25.84 26.26 4,550,514 25.971 -0.58%
2017-07-25 0 34.45 34.40 34.45 34.20 34.85 6,328,101 217,890,912 34.432 26.07 26.03 26.07 25.88 26.37 8,363,379 26.053 -1.15%
2017-07-24 0 34.85 34.80 34.85 34.60 35.30 4,886,099 170,419,495 34.878 26.37 26.33 26.37 26.18 26.71 6,457,593 26.391 -0.85%
2017-07-21 0 35.15 35.10 35.15 34.70 35.35 2,543,685 89,019,675 34.996 26.60 26.56 26.60 26.26 26.75 3,361,799 26.480 0.14%
2017-07-20 0 35.10 35.05 35.10 34.70 35.65 2,341,821 82,591,620 35.268 26.56 26.52 26.56 26.26 26.97 3,095,010 26.685 -0.14%
2017-07-19 0 35.15 35.15 35.20 34.60 35.40 4,342,384 152,720,601 35.170 26.60 26.60 26.63 26.18 26.79 5,739,005 26.611 1.74%
2017-07-18 0 34.55 34.50 34.55 34.45 34.90 4,511,690 156,266,128 34.636 26.14 26.10 26.14 26.07 26.41 5,962,764 26.207 -0.29%
2017-07-17 0 34.65 34.65 34.70 34.60 35.75 5,800,752 203,045,789 35.003 26.22 26.22 26.26 26.18 27.05 7,666,421 26.485 -1.42%
2017-07-14 0 35.15 35.10 35.15 34.85 35.30 2,554,756 89,688,684 35.107 26.60 26.56 26.60 26.37 26.71 3,376,430 26.563 0.00%
2017-07-13 0 35.15 35.15 35.25 34.90 35.60 5,223,346 184,056,516 35.237 26.60 26.60 26.67 26.41 26.94 6,903,307 26.662 1.88%
2017-07-12 0 34.50 34.45 34.50 34.20 34.75 8,014,306 276,338,541 34.481 26.10 26.07 26.10 25.88 26.29 10,591,911 26.090 -0.14%
2017-07-11 0 34.55 34.55 34.60 34.25 35.00 8,083,100 280,419,750 34.692 26.14 26.14 26.18 25.92 26.48 10,682,830 26.250 1.32%
2017-07-10 0 34.10 34.10 34.20 34.00 34.85 6,511,087 223,073,066 34.261 25.80 25.80 25.88 25.73 26.37 8,605,218 25.923 -1.16%
2017-07-07 0 34.50 34.50 34.55 34.50 35.00 2,211,705 76,525,854 34.600 26.10 26.10 26.14 26.10 26.48 2,923,046 26.180 -0.86%
2017-07-06 0 34.80 34.80 34.85 34.35 35.00 3,572,703 124,270,543 34.783 26.33 26.33 26.37 25.99 26.48 4,721,775 26.319 0.87%
2017-07-05 0 34.50 34.45 34.50 34.05 34.70 3,436,241 118,150,202 34.384 26.10 26.07 26.10 25.76 26.26 4,541,423 26.016 -0.58%
2017-07-04 0 34.70 34.60 34.70 34.40 35.30 3,498,988 121,246,754 34.652 26.26 26.18 26.26 26.03 26.71 4,624,352 26.219 -0.93%
2017-07-03 0 35.60 35.35 35.60 35.05 35.60 3,713,922 131,254,452 35.341 26.50 26.32 26.50 26.09 26.50 4,988,866 26.309 0.85%
2017-06-30 0 35.30 35.25 35.30 35.05 35.40 2,567,582 90,506,250 35.250 26.28 26.24 26.28 26.09 26.35 3,449,002 26.241 -0.42%
2017-06-29 0 35.45 35.45 35.50 35.30 35.70 9,609,694 340,637,308 35.447 26.39 26.39 26.43 26.28 26.58 12,908,585 26.388 -0.28%
2017-06-28 0 35.55 35.55 35.65 35.40 36.10 6,693,660 238,479,119 35.628 26.46 26.46 26.54 26.35 26.87 8,991,512 26.523 -0.70%
2017-06-27 0 35.80 35.75 35.80 35.70 36.60 3,869,155 139,111,009 35.954 26.65 26.61 26.65 26.58 27.25 5,197,389 26.766 -1.10%
2017-06-26 0 36.20 36.20 36.25 36.00 36.45 5,897,924 213,689,352 36.231 26.95 26.95 26.99 26.80 27.13 7,922,610 26.972 0.70%
2017-06-23 0 35.95 35.90 35.95 35.50 36.25 10,666,974 382,922,331 35.898 26.76 26.73 26.76 26.43 26.99 14,328,816 26.724 1.84%
2017-06-22 0 35.30 35.30 35.35 35.10 35.75 4,462,992 158,002,123 35.403 26.28 26.28 26.32 26.13 26.61 5,995,083 26.355 -0.14%
2017-06-21 0 35.35 35.30 35.35 35.05 35.65 2,843,086 100,656,237 35.404 26.32 26.28 26.32 26.09 26.54 3,819,083 26.356 -0.84%
2017-06-20 0 35.65 35.65 35.70 35.45 35.95 4,213,882 150,218,969 35.649 26.54 26.54 26.58 26.39 26.76 5,660,456 26.538 0.14%
2017-06-19 0 35.60 35.60 35.65 35.00 35.70 2,344,150 83,356,182 35.559 26.50 26.50 26.54 26.06 26.58 3,148,868 26.472 1.14%
2017-06-16 0 35.20 35.15 35.20 34.80 35.20 5,337,440 186,940,959 35.025 26.20 26.17 26.20 25.91 26.20 7,169,718 26.074 1.44%
2017-06-15 0 34.70 34.70 34.75 34.35 35.00 3,938,915 136,759,170 34.720 25.83 25.83 25.87 25.57 26.06 5,291,097 25.847 -1.00%
2017-06-14 0 35.05 35.00 35.05 34.60 35.05 3,641,031 126,866,198 34.844 26.09 26.06 26.09 25.76 26.09 4,890,953 25.939 0.72%
2017-06-13 0 34.80 34.80 34.85 34.65 35.20 2,825,330 98,501,435 34.864 25.91 25.91 25.94 25.79 26.20 3,795,231 25.954 -1.00%
2017-06-12 0 35.15 35.15 35.20 35.05 35.80 4,255,403 150,394,322 35.342 26.17 26.17 26.20 26.09 26.65 5,716,231 26.310 -0.99%
2017-06-09 0 35.50 35.50 35.55 35.35 36.00 3,452,781 123,016,782 35.628 26.43 26.43 26.46 26.32 26.80 4,638,079 26.523 -0.28%
2017-06-08 0 35.60 35.55 35.60 35.00 35.60 2,054,507 72,684,466 35.378 26.50 26.46 26.50 26.06 26.50 2,759,794 26.337 0.56%
2017-06-07 0 35.40 35.35 35.40 35.20 35.70 3,394,327 120,240,183 35.424 26.35 26.32 26.35 26.20 26.58 4,559,558 26.371 -0.42%
2017-06-06 0 35.55 35.55 35.60 35.35 35.80 2,887,074 102,652,187 35.556 26.46 26.46 26.50 26.32 26.65 3,878,171 26.469 -0.56%
2017-06-05 0 35.75 35.65 35.75 35.40 35.90 2,287,574 81,460,532 35.610 26.61 26.54 26.61 26.35 26.73 3,072,870 26.510 0.70%
2017-06-02 0 35.50 35.50 35.55 35.15 35.60 3,159,041 111,864,185 35.411 26.43 26.43 26.46 26.17 26.50 4,243,501 26.361 0.42%
2017-06-01 0 35.35 35.30 35.35 34.90 35.45 5,090,380 179,241,827 35.212 26.32 26.28 26.32 25.98 26.39 6,837,845 26.213 -0.70%
2017-05-31 0 35.60 35.60 35.70 35.15 36.25 6,513,703 232,510,073 35.696 26.50 26.50 26.58 26.17 26.99 8,749,778 26.573 -1.25%
2017-05-29 0 36.05 36.00 36.05 35.55 36.15 3,642,601 130,601,302 35.854 26.84 26.80 26.84 26.46 26.91 4,893,062 26.691 1.41%
2017-05-26 0 35.55 35.50 35.55 35.30 35.85 3,364,223 119,477,069 35.514 26.46 26.43 26.46 26.28 26.69 4,519,120 26.438 -0.42%
2017-05-25 0 35.70 35.70 35.75 35.25 36.00 6,358,607 226,595,427 35.636 26.58 26.58 26.61 26.24 26.80 8,541,439 26.529 2.00%
2017-05-24 0 35.00 35.00 35.05 34.25 35.20 4,263,178 149,085,907 34.971 26.06 26.06 26.09 25.50 26.20 5,726,675 26.034 0.72%
2017-05-23 0 34.75 34.75 34.80 34.50 35.00 3,716,511 129,137,546 34.747 25.87 25.87 25.91 25.68 26.06 4,992,344 25.867 -0.14%
2017-05-22 0 34.80 34.75 34.80 33.90 34.80 6,205,195 212,544,989 34.253 25.91 25.87 25.91 25.24 25.91 8,335,363 25.499 3.26%
2017-05-19 0 33.70 33.70 33.80 33.55 34.00 3,689,306 124,779,602 33.822 25.09 25.09 25.16 24.98 25.31 4,955,800 25.178 -0.44%
2017-05-18 0 33.85 33.85 33.90 33.75 34.30 17,280,430 588,179,644 34.037 25.20 25.20 25.24 25.12 25.53 23,212,591 25.339 -1.74%
2017-05-17 0 34.45 34.30 34.45 34.10 34.45 2,239,060 76,762,075 34.283 25.65 25.53 25.65 25.39 25.65 3,007,702 25.522 0.00%
2017-05-16 0 34.45 34.40 34.45 34.00 34.50 4,882,663 167,204,774 34.245 25.65 25.61 25.65 25.31 25.68 6,558,822 25.493 0.00%
2017-05-15 0 34.45 34.40 34.45 34.25 34.70 6,247,862 214,903,873 34.396 25.65 25.61 25.65 25.50 25.83 8,392,677 25.606 0.58%
2017-05-12 0 34.25 34.15 34.25 34.00 34.40 3,503,745 119,819,510 34.198 25.50 25.42 25.50 25.31 25.61 4,706,538 25.458 0.44%
2017-05-11 0 34.10 34.05 34.10 33.90 34.40 6,415,397 218,198,570 34.012 25.39 25.35 25.39 25.24 25.61 8,617,725 25.320 -1.02%
2017-05-10 0 34.45 34.30 34.45 34.15 35.20 4,890,040 168,953,113 34.551 25.65 25.53 25.65 25.42 26.20 6,568,731 25.721 0.88%
2017-05-09 0 34.15 34.10 34.15 33.60 34.40 4,490,917 152,285,785 33.910 25.42 25.39 25.42 25.01 25.61 6,032,594 25.244 0.44%
2017-05-08 0 34.00 34.00 34.10 33.55 34.20 3,523,362 119,598,384 33.944 25.31 25.31 25.39 24.98 25.46 4,732,889 25.270 0.89%
2017-05-05 0 33.70 33.60 33.70 33.25 34.05 9,799,992 329,029,696 33.575 25.09 25.01 25.09 24.75 25.35 13,164,210 24.994 -1.32%
2017-05-04 0 34.15 34.15 34.25 34.10 34.95 10,985,827 378,337,324 34.439 25.42 25.42 25.50 25.39 26.02 14,757,128 25.638 -1.01%
2017-05-02 0 34.50 34.40 34.50 34.05 35.15 19,083,717 662,230,228 34.701 25.68 25.61 25.68 25.35 26.17 25,634,925 25.833 -1.15%
2017-04-28 0 34.90 34.90 34.95 34.35 35.05 7,057,729 245,528,470 34.789 25.98 25.98 26.02 25.57 26.09 9,480,561 25.898 1.45%
2017-04-27 0 34.40 34.40 34.45 34.00 34.95 10,998,651 379,312,644 34.487 25.61 25.61 25.65 25.31 26.02 14,774,354 25.674 -1.99%
2017-04-26 0 35.10 35.10 35.15 34.90 35.55 5,878,394 205,727,877 34.997 26.13 26.13 26.17 25.98 26.46 7,896,375 26.053 -0.57%
2017-04-25 0 35.30 35.25 35.30 34.80 35.40 4,578,614 160,840,324 35.129 26.28 26.24 26.28 25.91 26.35 6,150,396 26.151 -0.28%
2017-04-24 0 35.40 35.35 35.40 34.85 35.50 2,964,560 104,361,151 35.203 26.35 26.32 26.35 25.94 26.43 3,982,257 26.207 0.71%
2017-04-21 0 35.15 35.15 35.25 35.05 35.90 2,842,446 100,658,942 35.413 26.17 26.17 26.24 26.09 26.73 3,818,223 26.363 -0.71%
2017-04-20 0 35.40 35.40 35.50 35.00 35.90 2,710,371 96,229,989 35.504 26.35 26.35 26.43 26.06 26.73 3,640,808 26.431 0.57%
2017-04-19 0 35.20 35.20 35.25 35.00 35.50 3,242,626 114,030,049 35.166 26.20 26.20 26.24 26.06 26.43 4,355,780 26.179 -0.42%
2017-04-18 0 35.35 35.30 35.35 35.20 35.60 2,440,355 86,350,812 35.385 26.32 26.28 26.32 26.20 26.50 3,278,099 26.342 -1.26%
2017-04-13 0 35.80 35.70 35.80 35.50 35.90 1,709,668 61,093,374 35.734 26.65 26.58 26.65 26.43 26.73 2,296,576 26.602 -0.28%
2017-04-12 0 35.90 35.80 35.90 35.20 35.90 3,446,686 122,701,737 35.600 26.73 26.65 26.73 26.20 26.73 4,629,891 26.502 1.27%
2017-04-11 0 35.45 35.40 35.45 35.05 35.90 3,257,890 115,220,500 35.367 26.39 26.35 26.39 26.09 26.73 4,376,284 26.328 -0.84%
2017-04-10 0 35.75 35.65 35.75 35.30 35.75 2,593,714 92,225,389 35.557 26.61 26.54 26.61 26.28 26.61 3,484,104 26.470 0.28%
2017-04-07 0 35.65 35.60 35.65 34.60 35.75 8,496,472 300,892,983 35.414 26.54 26.50 26.54 25.76 26.61 11,413,207 26.364 -0.70%
2017-04-06 0 35.90 35.80 35.90 35.50 35.90 4,028,250 144,014,338 35.751 26.73 26.65 26.73 26.43 26.73 5,411,099 26.615 -0.97%
2017-04-05 0 36.25 36.20 36.25 35.80 36.40 5,015,892 181,206,592 36.127 26.99 26.95 26.99 26.65 27.10 6,737,787 26.894 -0.28%
2017-04-03 0 36.35 36.35 36.40 36.05 36.80 2,472,607 90,241,657 36.497 27.06 27.06 27.10 26.84 27.40 3,321,423 27.170 0.83%
2017-03-31 0 36.05 36.05 36.10 35.75 36.45 2,354,428 84,950,833 36.081 26.84 26.84 26.87 26.61 27.13 3,162,674 26.860 -0.14%
2017-03-30 0 36.10 36.05 36.10 35.70 36.50 3,124,420 112,264,500 35.931 26.87 26.84 26.87 26.58 27.17 4,196,995 26.749 -0.14%
2017-03-29 0 36.15 36.10 36.15 36.05 37.40 4,448,839 161,095,722 36.211 26.91 26.87 26.91 26.84 27.84 5,976,071 26.957 -1.50%
2017-03-28 0 36.70 36.65 36.70 36.50 37.50 3,698,694 136,580,319 36.927 27.32 27.28 27.32 27.17 27.92 4,968,411 27.490 -0.41%
2017-03-27 0 36.85 36.80 36.85 35.90 37.55 3,194,325 118,007,394 36.943 27.43 27.40 27.43 26.73 27.95 4,290,898 27.502 -1.86%
2017-03-24 0 37.55 37.55 37.60 36.50 37.75 3,723,753 139,252,933 37.396 27.95 27.95 27.99 27.17 28.10 5,002,072 27.839 2.88%
2017-03-23 0 36.50 36.50 36.55 36.30 37.10 2,862,010 104,608,698 36.551 27.17 27.17 27.21 27.02 27.62 3,844,503 27.210 -1.22%
2017-03-22 0 36.95 36.85 36.95 36.20 37.00 2,567,340 94,267,800 36.718 27.51 27.43 27.51 26.95 27.54 3,448,677 27.334 -0.94%
2017-03-21 0 37.30 37.25 37.30 37.00 37.80 3,656,384 136,287,036 37.274 27.77 27.73 27.77 27.54 28.14 4,911,576 27.748 -0.40%
2017-03-20 0 37.45 37.40 37.45 36.90 37.50 2,091,401 78,116,305 37.351 27.88 27.84 27.88 27.47 27.92 2,809,354 27.806 0.13%
2017-03-17 0 37.40 37.40 37.45 36.45 37.85 15,282,944 571,178,946 37.374 27.84 27.84 27.88 27.13 28.18 20,529,393 27.822 2.61%
2017-03-16 0 36.45 36.45 36.50 35.95 36.55 3,892,811 141,491,933 36.347 27.13 27.13 27.17 26.76 27.21 5,229,166 27.058 1.25%
2017-03-15 0 36.00 36.00 36.05 35.45 36.15 3,272,903 117,718,097 35.968 26.80 26.80 26.84 26.39 26.91 4,396,451 26.776 0.56%
2017-03-14 0 35.80 35.75 35.80 35.45 36.15 3,812,884 136,604,898 35.827 26.65 26.61 26.65 26.39 26.91 5,121,801 26.671 1.56%
2017-03-13 0 35.25 35.25 35.30 35.20 36.00 4,253,951 151,131,750 35.527 26.24 26.24 26.28 26.20 26.80 5,714,281 26.448 -0.28%
2017-03-10 0 35.35 35.30 35.35 35.30 36.10 2,285,330 81,031,516 35.457 26.32 26.28 26.32 26.28 26.87 3,069,856 26.396 -0.98%
2017-03-09 0 35.70 35.70 35.75 35.55 36.25 2,482,665 88,860,778 35.793 26.58 26.58 26.61 26.46 26.99 3,334,934 26.645 -0.97%
2017-03-08 0 36.05 36.05 36.10 35.65 36.35 3,226,360 116,358,728 36.065 26.84 26.84 26.87 26.54 27.06 4,333,930 26.848 0.28%
2017-03-07 0 35.95 35.90 35.95 35.35 36.05 3,209,058 115,173,917 35.890 26.76 26.73 26.76 26.32 26.84 4,310,689 26.718 1.55%
2017-03-06 0 35.40 35.40 35.50 35.10 35.95 4,640,129 164,740,219 35.503 26.35 26.35 26.43 26.13 26.76 6,233,029 26.430 0.14%
2017-03-03 0 35.35 35.35 35.40 35.10 35.60 3,523,955 124,663,182 35.376 26.32 26.32 26.35 26.13 26.50 4,733,686 26.335 -0.84%
2017-03-02 0 35.65 35.60 35.65 35.60 36.95 4,502,471 161,796,415 35.935 26.54 26.50 26.54 26.50 27.51 6,048,114 26.752 -2.46%
2017-03-01 0 36.55 36.55 36.60 35.85 36.75 3,114,917 113,529,412 36.447 27.21 27.21 27.25 26.69 27.36 4,184,230 27.133 1.81%
2017-02-28 0 35.90 35.90 36.00 35.80 36.45 3,756,197 135,456,608 36.062 26.73 26.73 26.80 26.65 27.13 5,045,654 26.846 -0.28%
2017-02-27 0 36.00 36.00 36.10 35.50 36.20 3,439,436 123,757,471 35.982 26.80 26.80 26.87 26.43 26.95 4,620,153 26.786 -0.28%
2017-02-24 0 36.10 36.10 36.15 36.00 36.90 2,533,386 91,998,864 36.315 26.87 26.87 26.91 26.80 27.47 3,403,067 27.034 -1.10%
2017-02-23 0 36.50 36.50 36.55 36.00 36.65 6,592,528 239,910,862 36.391 27.17 27.17 27.21 26.80 27.28 8,855,663 27.091 0.55%
2017-02-22 0 36.30 36.25 36.30 35.30 36.35 8,413,166 303,189,897 36.038 27.02 26.99 27.02 26.28 27.06 11,301,303 26.828 2.54%
2017-02-21 0 35.40 35.40 35.50 35.40 36.10 6,325,944 225,636,744 35.669 26.35 26.35 26.43 26.35 26.87 8,497,564 26.553 -1.39%
2017-02-20 0 35.90 35.90 36.05 35.85 36.80 5,093,945 183,514,704 36.026 26.73 26.73 26.84 26.69 27.40 6,842,634 26.819 -0.83%
2017-02-17 0 36.20 36.20 36.25 36.10 36.85 4,170,376 151,430,129 36.311 26.95 26.95 26.99 26.87 27.43 5,602,015 27.031 -0.55%
2017-02-16 0 36.40 36.40 36.45 36.00 36.85 7,021,009 255,832,249 36.438 27.10 27.10 27.13 26.80 27.43 9,431,236 27.126 -1.09%
2017-02-15 0 36.80 36.75 36.80 36.60 37.30 4,176,553 154,102,324 36.897 27.40 27.36 27.40 27.25 27.77 5,610,313 27.468 -0.41%
2017-02-14 0 36.95 36.95 37.10 36.90 37.80 5,345,401 198,671,652 37.167 27.51 27.51 27.62 27.47 28.14 7,180,412 27.669 -2.76%
2017-02-13 0 38.00 37.90 38.00 37.65 38.15 4,718,478 178,903,508 37.916 28.29 28.21 28.29 28.03 28.40 6,338,274 28.226 0.66%
2017-02-10 0 37.75 37.75 37.80 37.10 38.25 4,989,321 188,875,834 37.856 28.10 28.10 28.14 27.62 28.47 6,702,094 28.182 1.89%
2017-02-09 0 37.05 37.00 37.05 36.85 37.65 6,044,000 224,641,370 37.168 27.58 27.54 27.58 27.43 28.03 8,118,832 27.669 -0.54%
2017-02-08 0 37.25 37.25 37.30 36.55 37.55 7,462,060 277,825,631 37.232 27.73 27.73 27.77 27.21 27.95 10,023,694 27.717 -1.19%
2017-02-07 0 37.70 37.70 37.75 37.40 38.15 4,734,216 179,309,940 37.875 28.07 28.07 28.10 27.84 28.40 6,359,415 28.196 0.40%
2017-02-06 0 37.55 37.50 37.55 37.30 38.00 3,397,956 127,615,881 37.557 27.95 27.92 27.95 27.77 28.29 4,564,433 27.959 1.49%
2017-02-03 0 37.00 37.00 37.05 35.60 37.25 6,718,527 247,005,630 36.765 27.54 27.54 27.58 26.50 27.73 9,024,916 27.369 5.41%
2017-02-02 0 35.10 35.05 35.10 35.10 35.80 2,801,828 98,990,502 35.331 26.13 26.09 26.13 26.13 26.65 3,763,661 26.302 -0.99%
2017-02-01 0 35.45 35.45 35.55 34.20 35.90 4,889,745 172,257,558 35.228 26.39 26.39 26.46 25.46 26.73 6,568,335 26.225 -0.42%
2017-01-27 0 35.60 35.55 35.60 35.50 35.90 2,544,803 90,922,577 35.729 26.50 26.46 26.50 26.43 26.73 3,418,403 26.598 -0.28%
2017-01-26 0 35.70 35.70 35.90 35.65 36.45 4,594,979 165,404,061 35.997 26.58 26.58 26.73 26.54 27.13 6,172,379 26.797 0.00%
2017-01-25 0 35.70 35.70 35.85 35.45 36.10 2,440,938 87,474,560 35.837 26.58 26.58 26.69 26.39 26.87 3,278,882 26.678 0.28%
2017-01-24 0 35.60 35.55 35.60 35.45 36.10 4,230,960 151,106,767 35.715 26.50 26.46 26.50 26.39 26.87 5,683,397 26.587 -1.11%
2017-01-23 0 36.00 36.00 36.10 35.50 36.25 5,240,211 188,621,700 35.995 26.80 26.80 26.87 26.43 26.99 7,039,112 26.796 1.55%
2017-01-20 0 35.45 35.45 35.50 34.80 35.90 6,240,408 221,510,604 35.496 26.39 26.39 26.43 25.91 26.73 8,382,664 26.425 -0.70%
2017-01-19 0 35.70 35.65 35.70 35.45 36.15 4,295,078 153,493,981 35.737 26.58 26.54 26.58 26.39 26.91 5,769,526 26.604 -1.38%
2017-01-18 0 36.20 36.15 36.20 36.00 36.60 5,093,018 184,580,106 36.242 26.95 26.91 26.95 26.80 27.25 6,841,389 26.980 -0.28%
2017-01-17 0 36.30 36.25 36.30 35.60 36.45 2,876,802 103,835,934 36.094 27.02 26.99 27.02 26.50 27.13 3,864,373 26.870 1.54%
2017-01-16 0 35.75 35.70 35.75 35.15 35.85 6,051,901 214,271,488 35.406 26.61 26.58 26.61 26.17 26.69 8,129,445 26.357 -0.97%
2017-01-13 0 36.10 36.00 36.10 35.50 36.60 6,332,790 228,155,519 36.028 26.87 26.80 26.87 26.43 27.25 8,506,760 26.820 -0.55%
2017-01-12 0 36.30 36.30 36.40 35.75 36.50 8,841,845 319,385,639 36.122 27.02 27.02 27.10 26.61 27.17 11,877,143 26.891 0.41%
2017-01-11 0 36.15 36.05 36.15 35.20 36.20 11,053,413 396,902,198 35.908 26.91 26.84 26.91 26.20 26.95 14,847,915 26.731 2.55%
2017-01-10 0 35.25 35.15 35.25 33.25 35.25 8,344,492 289,901,070 34.742 26.24 26.17 26.24 24.75 26.24 11,209,055 25.863 5.54%
2017-01-09 0 33.40 33.40 33.45 32.35 33.65 4,327,135 143,870,976 33.249 24.86 24.86 24.90 24.08 25.05 5,812,588 24.752 1.83%
2017-01-06 0 32.80 32.70 32.80 32.50 33.05 2,562,260 83,891,349 32.741 24.42 24.34 24.42 24.19 24.60 3,441,853 24.374 0.61%
2017-01-05 0 32.60 32.55 32.60 32.25 32.90 2,359,866 77,045,345 32.648 24.27 24.23 24.27 24.01 24.49 3,169,979 24.305 1.09%
2017-01-04 0 32.25 32.15 32.25 31.85 32.40 2,064,470 66,394,633 32.161 24.01 23.93 24.01 23.71 24.12 2,773,177 23.942 1.26%
2017-01-03 0 31.85 31.75 31.85 31.20 32.05 2,614,683 82,782,377 31.661 23.71 23.64 23.71 23.23 23.86 3,512,272 23.569 -0.31%
2016-12-30 0 31.95 31.90 31.95 31.60 32.20 1,949,950 62,378,020 31.990 23.78 23.75 23.78 23.52 23.97 2,619,344 23.814 1.11%
2016-12-29 0 31.60 31.55 31.60 31.25 31.80 1,907,166 60,237,265 31.585 23.52 23.49 23.52 23.26 23.67 2,561,873 23.513 -0.16%
2016-12-28 0 31.65 31.65 31.75 31.20 32.25 1,837,057 58,440,986 31.812 23.56 23.56 23.64 23.23 24.01 2,467,696 23.682 0.64%
2016-12-23 0 31.45 31.45 31.50 31.20 31.70 2,369,246 74,538,393 31.461 23.41 23.41 23.45 23.23 23.60 3,182,579 23.421 -0.32%
2016-12-22 0 31.55 31.55 31.70 31.50 32.15 2,343,323 74,350,723 31.729 23.49 23.49 23.60 23.45 23.93 3,147,757 23.620 -1.41%
2016-12-21 0 32.00 32.00 32.10 31.35 32.35 3,126,720 99,820,488 31.925 23.82 23.82 23.90 23.34 24.08 4,200,085 23.766 -0.16%
2016-12-20 0 32.05 32.00 32.05 31.90 32.60 2,429,978 78,206,032 32.184 23.86 23.82 23.86 23.75 24.27 3,264,160 23.959 -0.62%
2016-12-19 0 32.25 32.20 32.25 32.05 32.70 2,761,209 89,238,285 32.319 24.01 23.97 24.01 23.86 24.34 3,709,098 24.059 -0.62%
2016-12-16 0 32.45 32.45 32.50 32.20 32.90 7,709,287 250,869,209 32.541 24.16 24.16 24.19 23.97 24.49 10,355,791 24.225 -0.61%
2016-12-15 0 32.65 32.60 32.65 32.30 33.10 5,352,646 174,369,537 32.576 24.31 24.27 24.31 24.05 24.64 7,190,144 24.251 -1.66%
2016-12-14 0 33.20 33.15 33.20 32.95 33.75 4,772,215 158,526,050 33.219 24.72 24.68 24.72 24.53 25.12 6,410,458 24.729 1.07%
2016-12-13 0 32.85 32.85 32.90 32.60 33.50 5,895,601 193,791,534 32.871 24.45 24.45 24.49 24.27 24.94 7,919,489 24.470 -1.79%
2016-12-12 0 33.45 33.40 33.45 33.00 34.25 2,624,078 87,667,491 33.409 24.90 24.86 24.90 24.57 25.50 3,524,892 24.871 -1.47%
2016-12-09 0 33.95 33.90 33.95 33.45 35.15 4,891,205 166,289,539 33.998 25.27 25.24 25.27 24.90 26.17 6,570,296 25.309 -2.86%
2016-12-08 0 34.95 34.90 34.95 34.65 35.95 5,452,329 190,935,417 35.019 26.02 25.98 26.02 25.79 26.76 7,324,047 26.070 -1.96%
2016-12-07 0 35.65 35.65 35.80 35.45 35.90 2,381,938 84,975,562 35.675 26.54 26.54 26.65 26.39 26.73 3,199,628 26.558 -0.14%
2016-12-06 0 35.70 35.70 35.75 35.25 35.90 3,035,692 108,478,858 35.735 26.58 26.58 26.61 26.24 26.73 4,077,808 26.602 0.71%
2016-12-05 0 35.45 35.45 35.50 35.00 36.50 4,080,032 144,102,640 35.319 26.39 26.39 26.43 26.06 27.17 5,480,657 26.293 -0.98%
2016-12-02 0 35.80 35.70 35.80 35.35 36.15 4,240,592 151,702,979 35.774 26.65 26.58 26.65 26.32 26.91 5,696,336 26.632 -0.42%
2016-12-01 0 35.95 35.90 35.95 35.60 36.40 4,001,232 144,269,525 36.056 26.76 26.73 26.76 26.50 27.10 5,374,806 26.842 -0.69%
2016-11-30 0 36.20 36.10 36.20 35.50 36.55 5,056,458 182,606,114 36.113 26.95 26.87 26.95 26.43 27.21 6,792,278 26.884 0.56%
2016-11-29 0 36.00 36.00 36.10 35.80 36.35 3,541,971 127,902,149 36.110 26.80 26.80 26.87 26.65 27.06 4,757,887 26.882 -0.55%
2016-11-28 0 36.20 36.15 36.20 35.00 36.45 2,910,729 104,941,968 36.054 26.95 26.91 26.95 26.06 27.13 3,909,947 26.840 2.70%
2016-11-25 0 35.25 35.20 35.25 35.05 35.65 1,606,955 56,647,757 35.252 26.24 26.20 26.24 26.09 26.54 2,158,603 26.243 0.00%
2016-11-24 0 35.25 35.25 35.35 35.10 35.75 2,019,105 71,230,888 35.278 26.24 26.24 26.32 26.13 26.61 2,712,239 26.263 -0.84%
2016-11-23 0 35.55 35.55 35.70 35.40 36.10 3,991,026 142,888,919 35.803 26.46 26.46 26.58 26.35 26.87 5,361,097 26.653 -1.52%
2016-11-22 0 36.10 36.00 36.10 35.45 36.10 1,871,056 67,197,691 35.914 26.87 26.80 26.87 26.39 26.87 2,513,367 26.736 1.83%
2016-11-21 0 35.45 35.45 35.50 35.10 36.00 3,157,509 111,992,987 35.469 26.39 26.39 26.43 26.13 26.80 4,241,443 26.404 -0.28%
2016-11-18 0 35.55 35.55 35.65 34.60 35.85 2,898,121 102,588,345 35.398 26.46 26.46 26.54 25.76 26.69 3,893,011 26.352 2.01%
2016-11-17 0 34.85 34.80 34.85 34.70 35.45 2,933,515 102,460,282 34.928 25.94 25.91 25.94 25.83 26.39 3,940,555 26.001 -1.69%
2016-11-16 0 35.45 35.45 35.55 35.45 36.10 3,421,128 122,333,857 35.758 26.39 26.39 26.46 26.39 26.87 4,595,560 26.620 -0.14%
2016-11-15 0 35.50 35.50 35.55 35.05 35.70 3,000,177 106,319,722 35.438 26.43 26.43 26.46 26.09 26.58 4,030,101 26.381 1.72%
2016-11-14 0 34.90 34.90 34.95 34.80 35.40 3,776,883 132,605,767 35.110 25.98 25.98 26.02 25.91 26.35 5,073,441 26.137 0.00%
2016-11-11 0 34.90 34.90 34.95 34.55 36.35 7,363,253 259,108,887 35.190 25.98 25.98 26.02 25.72 27.06 9,890,968 26.197 -4.90%
2016-11-10 0 36.70 36.65 36.70 35.85 36.85 3,917,714 143,058,472 36.516 27.32 27.28 27.32 26.69 27.43 5,262,618 27.184 3.97%
2016-11-09 0 35.30 35.30 35.40 34.20 36.95 6,146,288 217,224,183 35.342 26.28 26.28 26.35 25.46 27.51 8,256,234 26.310 -3.95%
2016-11-08 0 36.75 36.75 36.80 36.45 36.85 2,283,881 83,694,390 36.646 27.36 27.36 27.40 27.13 27.43 3,067,910 27.281 0.41%
2016-11-07 0 36.60 36.55 36.60 36.15 36.80 3,374,570 123,260,749 36.526 27.25 27.21 27.25 26.91 27.40 4,533,019 27.192 1.10%
2016-11-04 0 36.20 36.20 36.25 36.15 36.95 2,885,792 105,200,129 36.455 26.95 26.95 26.99 26.91 27.51 3,876,449 27.138 -1.23%
2016-11-03 0 36.65 36.65 36.75 36.65 37.40 2,086,323 77,098,956 36.955 27.28 27.28 27.36 27.28 27.84 2,802,532 27.510 -1.61%
2016-11-02 0 37.25 37.25 37.30 37.10 37.75 2,605,728 97,168,203 37.290 27.73 27.73 27.77 27.62 28.10 3,500,243 27.760 -2.36%
2016-11-01 0 38.15 38.15 38.20 37.50 38.30 5,497,784 209,246,014 38.060 28.40 28.40 28.44 27.92 28.51 7,385,106 28.334 1.06%
2016-10-31 0 37.75 37.75 37.80 37.45 38.20 2,804,925 105,936,743 37.768 28.10 28.10 28.14 27.88 28.44 3,767,822 28.116 0.40%
2016-10-28 0 37.60 37.60 37.65 37.35 37.95 4,882,122 183,627,161 37.612 27.99 27.99 28.03 27.80 28.25 6,558,095 28.000 -0.79%
2016-10-27 0 37.90 37.90 37.95 37.25 37.90 3,518,290 132,201,385 37.576 28.21 28.21 28.25 27.73 28.21 4,726,076 27.973 0.93%
2016-10-26 0 37.55 37.45 37.55 37.20 37.65 4,006,399 150,387,091 37.537 27.95 27.88 27.95 27.69 28.03 5,381,747 27.944 -0.13%
2016-10-25 0 37.60 37.55 37.60 37.35 37.70 1,949,348 73,223,078 37.563 27.99 27.95 27.99 27.80 28.07 2,618,535 27.963 -0.40%
2016-10-24 0 37.75 37.65 37.75 37.20 37.90 4,634,530 174,567,339 37.667 28.10 28.03 28.10 27.69 28.21 6,225,508 28.041 1.34%
2016-10-20 0 37.25 37.25 37.35 37.25 37.85 3,602,280 135,048,688 37.490 27.73 27.73 27.80 27.73 28.18 4,838,899 27.909 -0.53%
2016-10-19 0 37.45 37.45 37.60 37.40 38.15 4,235,138 159,441,329 37.647 27.88 27.88 27.99 27.84 28.40 5,689,009 28.026 -3.48%
2016-10-18 0 38.80 38.80 38.85 38.15 38.90 3,488,478 134,792,866 38.639 28.88 28.88 28.92 28.40 28.96 4,686,030 28.765 2.37%
2016-10-17 0 37.90 37.90 37.95 37.65 38.40 2,003,946 76,104,718 37.977 28.21 28.21 28.25 28.03 28.59 2,691,876 28.272 -0.13%
2016-10-14 0 37.95 37.95 38.00 37.40 38.10 4,413,851 166,909,070 37.815 28.25 28.25 28.29 27.84 28.36 5,929,072 28.151 2.15%
2016-10-13 0 37.15 37.10 37.15 37.00 38.40 3,844,820 143,876,437 37.421 27.66 27.62 27.66 27.54 28.59 5,164,700 27.858 -2.88%
2016-10-12 0 38.25 38.20 38.25 37.95 38.45 3,544,272 135,472,382 38.223 28.47 28.44 28.47 28.25 28.62 4,760,977 28.455 -0.39%
2016-10-11 0 38.40 38.30 38.40 38.05 39.35 4,443,389 171,669,421 38.635 28.59 28.51 28.59 28.33 29.29 5,968,750 28.761 -1.16%
2016-10-07 0 38.85 38.80 38.85 38.55 39.20 2,554,705 99,308,839 38.873 28.92 28.88 28.92 28.70 29.18 3,431,704 28.939 0.00%
2016-10-06 0 38.85 38.85 38.90 38.35 39.10 5,298,438 205,446,626 38.775 28.92 28.92 28.96 28.55 29.11 7,117,327 28.866 0.52%
2016-10-05 0 38.65 38.65 38.75 37.90 38.85 2,662,041 102,767,983 38.605 28.77 28.77 28.85 28.21 28.92 3,575,887 28.739 1.71%
2016-10-04 0 38.00 38.00 38.05 37.75 38.45 2,967,447 112,717,838 37.985 28.29 28.29 28.33 28.10 28.62 3,986,135 28.277 -0.78%
2016-10-03 0 38.30 38.20 38.30 37.65 38.35 2,457,032 93,578,181 38.086 28.51 28.44 28.51 28.03 28.55 3,300,501 28.353 2.82%
2016-09-30 0 37.25 37.25 37.30 37.25 38.35 6,866,707 259,604,787 37.806 27.73 27.73 27.77 27.73 28.55 9,223,964 28.145 -4.36%
2016-09-29 0 38.95 38.85 38.95 38.30 38.95 3,799,920 146,825,514 38.639 29.00 28.92 29.00 28.51 29.00 5,104,386 28.765 2.64%
2016-09-28 0 37.95 37.95 38.00 37.55 38.15 3,206,393 121,464,833 37.882 28.25 28.25 28.29 27.95 28.40 4,307,109 28.201 -0.13%
2016-09-27 0 38.00 37.95 38.05 37.30 38.45 4,653,060 176,452,625 37.922 28.29 28.25 28.33 27.77 28.62 6,250,399 28.231 0.66%
2016-09-26 0 37.75 37.65 37.75 37.50 38.95 2,616,822 99,145,782 37.888 28.10 28.03 28.10 27.92 29.00 3,515,145 28.205 -2.20%
2016-09-23 0 38.60 38.60 38.70 38.50 39.45 4,514,833 175,176,250 38.800 28.74 28.74 28.81 28.66 29.37 6,064,720 28.884 -1.53%
2016-09-22 0 39.20 39.15 39.20 38.65 39.90 8,876,621 346,411,119 39.025 29.18 29.14 29.18 28.77 29.70 11,923,857 29.052 2.75%
2016-09-21 0 38.15 38.00 38.15 36.80 38.20 5,317,605 200,492,313 37.704 28.40 28.29 28.40 27.40 28.44 7,143,074 28.068 3.25%
2016-09-20 0 36.95 36.95 37.00 36.85 38.05 8,407,000 313,418,627 37.281 27.51 27.51 27.54 27.43 28.33 11,293,021 27.753 -1.20%
2016-09-19 0 37.40 37.40 37.45 37.25 38.05 6,576,377 246,971,603 37.554 27.84 27.84 27.88 27.73 28.33 8,833,967 27.957 0.27%
2016-09-15 0 37.30 37.30 37.45 37.20 38.00 3,884,177 145,244,655 37.394 27.77 27.77 27.88 27.69 28.29 5,217,568 27.838 -0.93%
2016-09-14 0 37.65 37.65 37.75 37.40 38.50 3,685,932 139,684,381 37.897 28.03 28.03 28.10 27.84 28.66 4,951,268 28.212 1.07%
2016-09-13 0 37.25 37.25 37.40 37.25 38.50 4,045,019 152,870,807 37.792 27.73 27.73 27.84 27.73 28.66 5,433,625 28.134 -0.93%
2016-09-12 0 37.60 37.55 37.60 37.40 39.05 9,167,520 348,678,567 38.034 27.99 27.95 27.99 27.84 29.07 12,314,618 28.314 -4.08%
2016-09-09 0 39.20 39.15 39.20 39.05 40.55 7,220,111 288,663,031 39.980 29.18 29.14 29.18 29.07 30.19 9,698,687 29.763 -2.12%
2016-09-08 0 40.05 40.05 40.10 40.05 41.15 4,382,488 177,130,855 40.418 29.81 29.81 29.85 29.81 30.63 5,886,943 30.089 0.00%
2016-09-07 0 40.05 40.05 40.20 40.05 41.20 2,654,962 107,494,156 40.488 29.81 29.81 29.93 29.81 30.67 3,566,378 30.141 -1.72%
2016-09-06 0 40.75 40.75 41.00 40.50 41.30 2,761,811 112,876,429 40.870 30.34 30.34 30.52 30.15 30.75 3,709,907 30.426 0.49%
2016-09-05 0 40.55 40.55 40.65 40.20 40.85 2,659,825 107,905,832 40.569 30.19 30.19 30.26 29.93 30.41 3,572,911 30.201 1.50%
2016-09-02 0 39.95 39.80 39.95 39.15 40.00 3,529,864 140,520,251 39.809 29.74 29.63 29.74 29.14 29.78 4,741,623 29.635 1.40%
2016-09-01 0 39.40 39.40 39.45 39.30 39.80 2,534,018 100,204,120 39.544 29.33 29.33 29.37 29.26 29.63 3,403,916 29.438 -0.88%
2016-08-31 0 39.75 39.70 39.75 39.20 40.25 3,919,003 154,994,459 39.550 29.59 29.55 29.59 29.18 29.96 5,264,349 29.442 -0.62%
2016-08-30 0 40.00 39.95 40.00 39.20 40.20 2,219,735 88,497,668 39.869 29.78 29.74 29.78 29.18 29.93 2,981,743 29.680 0.63%
2016-08-29 0 39.75 39.60 39.75 39.55 40.45 2,664,725 106,081,566 39.810 29.59 29.48 29.59 29.44 30.11 3,579,493 29.636 -0.75%
2016-08-26 0 40.05 40.05 40.10 38.85 40.20 4,010,919 159,832,167 39.849 29.81 29.81 29.85 28.92 29.93 5,387,819 29.665 2.56%
2016-08-25 0 39.05 38.90 39.05 38.70 39.45 4,466,352 174,614,913 39.096 29.07 28.96 29.07 28.81 29.37 5,999,596 29.104 -0.89%
2016-08-24 0 39.40 39.30 39.40 38.75 40.05 5,974,728 235,368,942 39.394 29.33 29.26 29.33 28.85 29.81 8,025,779 29.327 0.90%
2016-08-23 0 39.05 38.95 39.05 38.70 40.20 4,424,321 172,839,750 39.066 29.07 29.00 29.07 28.81 29.93 5,943,137 29.082 -1.64%
2016-08-22 0 39.70 39.55 39.70 38.80 40.15 5,663,144 224,138,203 39.578 29.55 29.44 29.55 28.88 29.89 7,607,232 29.464 2.32%
2016-08-19 0 38.80 38.80 39.00 38.65 40.10 7,301,957 287,372,774 39.356 28.88 28.88 29.03 28.77 29.85 9,808,630 29.298 -1.40%
2016-08-18 0 39.35 39.25 39.35 39.15 39.90 3,235,180 127,571,623 39.433 29.29 29.22 29.29 29.14 29.70 4,345,778 29.355 -0.25%
2016-08-17 0 39.45 39.45 39.50 39.10 41.40 7,098,437 283,543,840 39.945 29.37 29.37 29.41 29.11 30.82 9,535,244 29.736 -4.25%
2016-08-16 0 41.20 41.20 41.25 40.85 42.05 8,424,668 349,437,692 41.478 30.67 30.67 30.71 30.41 31.30 11,316,754 30.878 0.24%
2016-08-15 0 41.10 41.10 41.15 41.10 42.50 6,029,745 250,349,476 41.519 30.60 30.60 30.63 30.60 31.64 8,099,683 30.909 -2.03%
2016-08-12 0 41.95 41.95 42.00 41.10 42.45 4,229,102 177,403,966 41.948 31.23 31.23 31.27 30.60 31.60 5,680,901 31.228 1.45%
2016-08-11 0 41.35 41.35 41.40 40.80 41.45 4,067,892 167,592,082 41.199 30.78 30.78 30.82 30.37 30.86 5,464,350 30.670 1.22%
2016-08-10 0 40.85 40.60 40.85 40.15 41.25 6,125,621 249,781,210 40.777 30.41 30.22 30.41 29.89 30.71 8,228,472 30.356 0.25%
2016-08-09 0 40.75 40.65 40.75 39.85 40.75 3,865,711 155,844,544 40.315 30.34 30.26 30.34 29.67 30.34 5,192,763 30.012 1.88%
2016-08-08 0 40.00 39.90 40.00 38.95 40.00 3,207,034 126,888,071 39.566 29.78 29.70 29.78 29.00 29.78 4,307,970 29.454 3.23%
2016-08-05 0 38.75 38.70 38.75 38.30 38.95 2,808,631 108,539,071 38.645 28.85 28.81 28.85 28.51 29.00 3,772,800 28.769 0.26%
2016-08-04 0 38.65 38.55 38.65 38.45 39.45 1,938,861 75,277,947 38.826 28.77 28.70 28.77 28.62 29.37 2,604,448 28.904 -0.90%
2016-08-03 0 39.00 39.00 39.20 37.95 39.35 5,794,688 225,076,255 38.842 29.03 29.03 29.18 28.25 29.29 7,783,934 28.915 1.56%
2016-08-01 0 38.40 38.40 38.70 37.75 38.70 3,088,516 118,517,109 38.374 28.59 28.59 28.81 28.10 28.81 4,148,766 28.567 2.26%
2016-07-29 0 37.55 37.50 37.55 37.20 38.05 3,198,220 119,816,339 37.463 27.95 27.92 27.95 27.69 28.33 4,296,130 27.889 -1.57%
2016-07-28 0 38.15 38.10 38.15 37.60 38.60 2,235,796 85,077,442 38.052 28.40 28.36 28.40 27.99 28.74 3,003,318 28.328 -1.17%
2016-07-27 0 38.60 38.40 38.60 37.65 38.60 3,086,100 117,803,505 38.172 28.74 28.59 28.74 28.03 28.74 4,145,521 28.417 2.52%
2016-07-26 0 37.65 37.45 37.65 37.40 38.30 4,244,226 160,331,439 37.776 28.03 27.88 28.03 27.84 28.51 5,701,217 28.122 -1.31%
2016-07-25 0 38.15 37.95 38.15 37.15 38.15 2,446,760 92,058,990 37.625 28.40 28.25 28.40 27.66 28.40 3,286,703 28.010 3.11%
2016-07-22 0 37.00 37.00 37.05 36.95 38.30 3,691,262 138,565,593 37.539 27.54 27.54 27.58 27.51 28.51 4,958,427 27.945 -1.33%
2016-07-21 0 37.50 37.40 37.55 37.30 37.90 2,520,677 94,705,579 37.572 27.92 27.84 27.95 27.77 28.21 3,385,995 27.970 0.13%
2016-07-20 0 37.45 37.40 37.50 37.05 37.80 2,975,054 111,541,901 37.492 27.88 27.84 27.92 27.58 28.14 3,996,354 27.911 0.94%
2016-07-19 0 37.10 37.05 37.15 37.05 37.70 3,584,400 133,355,755 37.205 27.62 27.58 27.66 27.58 28.07 4,814,881 27.697 -1.72%
2016-07-18 0 37.75 37.65 37.75 37.45 38.35 3,020,163 114,004,200 37.748 28.10 28.03 28.10 27.88 28.55 4,056,948 28.101 -1.69%
2016-07-15 0 38.40 38.35 38.50 37.85 38.85 3,731,769 143,121,960 38.352 28.59 28.55 28.66 28.18 28.92 5,012,840 28.551 -0.65%
2016-07-14 0 38.65 38.55 38.70 37.55 38.70 3,335,031 127,224,890 38.148 28.77 28.70 28.81 27.95 28.81 4,479,907 28.399 0.91%
2016-07-13 0 38.30 38.15 38.30 37.75 38.70 3,556,849 135,917,541 38.213 28.51 28.40 28.51 28.10 28.81 4,777,872 28.447 -0.52%
2016-07-12 0 38.50 38.40 38.60 38.00 38.70 3,252,399 124,768,307 38.362 28.66 28.59 28.74 28.29 28.81 4,368,908 28.558 1.18%
2016-07-11 0 38.05 38.00 38.10 37.50 38.20 3,071,719 116,734,577 38.003 28.33 28.29 28.36 27.92 28.44 4,126,203 28.291 2.01%
2016-07-08 0 37.30 37.15 37.30 36.35 37.30 1,770,059 65,449,435 36.976 27.77 27.66 27.77 27.06 27.77 2,377,699 27.526 0.81%
2016-07-07 0 37.00 36.90 37.00 36.20 37.20 1,160,294 42,725,192 36.823 27.54 27.47 27.54 26.95 27.69 1,558,609 27.412 2.21%
2016-07-06 0 36.20 36.20 36.35 35.70 36.60 1,991,000 72,038,950 36.182 26.95 26.95 27.06 26.58 27.25 2,674,486 26.936 -1.09%
2016-07-05 0 36.60 36.60 36.80 36.55 37.75 1,708,384 63,054,290 36.909 27.25 27.25 27.40 27.21 28.10 2,294,851 27.476 -3.30%
2016-07-04 0 37.85 37.85 37.90 37.15 40.00 3,843,818 145,326,519 37.808 28.18 28.18 28.21 27.66 29.78 5,163,354 28.146 2.44%
2016-06-30 0 36.95 36.80 36.95 36.20 37.00 4,291,710 157,456,882 36.689 27.51 27.40 27.51 26.95 27.54 5,765,002 27.313 2.64%
2016-06-29 0 36.00 35.85 36.05 35.00 36.05 3,535,151 125,710,034 35.560 26.80 26.69 26.84 26.06 26.84 4,748,725 26.472 3.75%
2016-06-28 0 34.70 34.70 34.80 34.05 34.85 2,756,893 94,924,406 34.432 25.83 25.83 25.91 25.35 25.94 3,703,301 25.632 0.00%
2016-06-27 0 34.70 34.70 34.80 34.05 35.00 2,462,766 85,258,390 34.619 25.83 25.83 25.91 25.35 26.06 3,308,204 25.772 -0.29%
2016-06-24 0 34.80 34.55 34.90 34.00 36.50 4,425,357 153,492,313 34.685 25.91 25.72 25.98 25.31 27.17 5,944,528 25.821 -4.00%
2016-06-23 0 36.25 36.15 36.30 35.60 36.30 1,618,271 58,338,025 36.050 26.99 26.91 27.02 26.50 27.02 2,173,804 26.837 1.26%
2016-06-22 0 35.80 35.75 35.95 35.15 36.00 2,009,200 71,845,683 35.758 26.65 26.61 26.76 26.17 26.80 2,698,934 26.620 0.70%
2016-06-21 0 35.55 35.50 35.60 35.05 35.80 4,181,115 147,976,779 35.392 26.46 26.43 26.50 26.09 26.65 5,616,441 26.347 -0.19%
2016-06-20 0 36.10 36.05 36.15 35.05 36.30 3,140,489 112,799,171 35.918 26.52 26.48 26.55 25.74 26.66 4,275,711 26.381 2.27%
2016-06-17 0 35.30 35.25 35.50 34.95 35.75 14,040,995 495,841,977 35.314 25.93 25.89 26.07 25.67 26.26 19,116,525 25.938 0.71%
2016-06-16 0 35.05 35.00 35.15 34.80 35.95 4,129,132 144,922,509 35.098 25.74 25.71 25.82 25.56 26.41 5,621,728 25.779 -2.77%
2016-06-15 0 36.05 36.00 36.10 35.25 36.40 3,482,716 125,418,479 36.012 26.48 26.44 26.52 25.89 26.74 4,741,646 26.450 1.55%
2016-06-14 0 35.50 35.55 35.65 35.20 36.30 2,694,902 96,247,227 35.715 26.07 26.11 26.18 25.85 26.66 3,669,053 26.232 -1.11%
2016-06-13 0 35.90 35.90 36.05 35.65 36.60 4,437,527 160,844,214 36.246 26.37 26.37 26.48 26.18 26.88 6,041,601 26.623 -4.01%
2016-06-10 0 37.40 37.40 37.50 37.30 37.80 3,254,496 122,419,236 37.615 27.47 27.47 27.54 27.40 27.76 4,430,929 27.628 0.94%
2016-06-08 0 37.05 36.95 37.10 36.95 37.40 5,011,017 186,201,028 37.158 27.21 27.14 27.25 27.14 27.47 6,822,396 27.293 0.82%
2016-06-07 0 36.75 36.65 36.80 36.30 37.50 6,164,786 226,093,110 36.675 26.99 26.92 27.03 26.66 27.54 8,393,229 26.938 -1.87%
2016-06-06 0 37.45 37.35 37.50 36.40 37.50 3,367,616 124,620,770 37.006 27.51 27.43 27.54 26.74 27.54 4,584,940 27.180 3.03%
2016-06-03 0 36.35 36.35 36.45 36.00 36.80 3,657,876 133,250,205 36.428 26.70 26.70 26.77 26.44 27.03 4,980,123 26.756 0.55%
2016-06-02 0 36.15 36.10 36.15 35.75 36.55 3,738,354 135,577,197 36.267 26.55 26.52 26.55 26.26 26.85 5,089,692 26.638 -0.69%
2016-06-01 0 36.40 36.20 36.40 35.30 36.40 4,027,811 145,529,496 36.131 26.74 26.59 26.74 25.93 26.74 5,483,781 26.538 1.11%
2016-05-31 0 36.00 36.00 36.05 35.35 36.35 6,121,741 220,550,000 36.027 26.44 26.44 26.48 25.96 26.70 8,334,624 26.462 0.98%
2016-05-30 0 35.65 35.70 35.75 35.45 36.00 3,882,532 138,608,824 35.701 26.18 26.22 26.26 26.04 26.44 5,285,987 26.222 -1.11%
2016-05-27 0 36.05 35.90 36.05 35.10 36.15 3,158,148 112,680,848 35.679 26.48 26.37 26.48 25.78 26.55 4,299,753 26.206 2.41%
2016-05-26 0 35.20 35.05 35.20 34.90 36.60 4,322,603 152,177,838 35.205 25.85 25.74 25.85 25.63 26.88 5,885,135 25.858 -3.16%
2016-05-25 0 36.35 36.25 36.35 35.45 36.70 5,355,558 193,442,302 36.120 26.70 26.63 26.70 26.04 26.96 7,291,482 26.530 1.11%
2016-05-24 0 35.95 35.90 36.00 35.20 36.00 3,041,859 108,643,118 35.716 26.41 26.37 26.44 25.85 26.44 4,141,428 26.233 1.27%
2016-05-23 0 35.50 35.45 35.50 35.10 36.00 7,396,228 262,569,423 35.501 26.07 26.04 26.07 25.78 26.44 10,069,812 26.075 -0.42%
2016-05-20 0 35.65 35.50 35.70 34.80 35.90 6,731,388 238,383,159 35.414 26.18 26.07 26.22 25.56 26.37 9,164,646 26.011 1.86%
2016-05-19 0 35.00 34.90 35.00 33.75 35.15 6,988,390 242,414,132 34.688 25.71 25.63 25.71 24.79 25.82 9,514,549 25.478 2.34%
2016-05-18 0 34.20 34.05 34.25 33.75 34.40 3,258,636 111,147,604 34.109 25.12 25.01 25.16 24.79 25.27 4,436,566 25.053 -0.15%
2016-05-17 0 34.25 34.25 34.45 33.25 34.45 4,088,526 139,151,610 34.035 25.16 25.16 25.30 24.42 25.30 5,566,444 24.998 4.26%
2016-05-16 0 32.85 32.80 32.95 32.35 33.60 4,229,725 139,513,945 32.984 24.13 24.09 24.20 23.76 24.68 5,758,683 24.227 0.46%
2016-05-13 0 32.70 32.70 32.85 32.50 33.25 5,075,920 167,389,587 32.977 24.02 24.02 24.13 23.87 24.42 6,910,760 24.222 -1.51%
2016-05-12 0 33.20 33.15 33.20 33.00 34.15 2,561,220 85,665,690 33.447 24.39 24.35 24.39 24.24 25.08 3,487,048 24.567 -1.63%
2016-05-11 0 33.75 33.70 33.80 33.15 33.95 3,415,325 114,670,121 33.575 24.79 24.75 24.83 24.35 24.94 4,649,894 24.661 0.00%
2016-05-10 0 33.75 33.65 33.75 32.90 33.85 3,513,215 117,683,464 33.497 24.79 24.72 24.79 24.16 24.86 4,783,170 24.604 2.58%
2016-05-09 0 32.90 32.85 32.95 32.15 33.20 2,227,135 73,123,691 32.833 24.16 24.13 24.20 23.61 24.39 3,032,198 24.116 1.54%
2016-05-06 0 32.40 32.40 32.45 32.30 33.25 2,316,798 75,344,755 32.521 23.80 23.80 23.83 23.72 24.42 3,154,273 23.887 -2.11%
2016-05-05 0 33.10 33.05 33.10 33.00 33.55 1,616,555 53,799,260 33.280 24.31 24.28 24.31 24.24 24.64 2,200,906 24.444 -0.60%
2016-05-04 0 33.30 33.25 33.30 32.80 33.45 2,997,350 99,589,605 33.226 24.46 24.42 24.46 24.09 24.57 4,080,830 24.404 0.91%
2016-05-03 0 33.00 32.95 33.00 32.50 33.30 5,039,231 166,140,774 32.970 24.24 24.20 24.24 23.87 24.46 6,860,809 24.216 -0.90%
2016-04-29 0 33.30 33.10 33.30 33.15 33.65 3,019,197 100,772,047 33.377 24.46 24.31 24.46 24.35 24.72 4,110,574 24.515 -0.89%
2016-04-28 0 33.60 33.50 33.60 33.35 34.50 4,319,413 145,928,835 33.784 24.68 24.61 24.68 24.50 25.34 5,880,792 24.814 -0.88%
2016-04-27 0 33.90 33.80 33.90 33.00 33.95 1,891,215 63,561,903 33.609 24.90 24.83 24.90 24.24 24.94 2,574,850 24.686 1.04%
2016-04-26 0 33.55 33.40 33.65 33.15 34.95 4,278,585 143,626,126 33.569 24.64 24.53 24.72 24.35 25.67 5,825,205 24.656 -3.17%
2016-04-25 0 34.65 34.55 34.60 34.50 35.15 1,368,819 47,637,386 34.802 25.45 25.38 25.41 25.34 25.82 1,863,619 25.562 -0.86%
2016-04-22 0 34.95 34.85 35.00 34.70 35.40 2,531,472 88,598,382 34.999 25.67 25.60 25.71 25.49 26.00 3,446,547 25.706 -0.99%
2016-04-21 0 35.30 35.10 35.35 34.80 35.55 2,140,609 75,382,732 35.216 25.93 25.78 25.96 25.56 26.11 2,914,395 25.866 0.86%
2016-04-20 0 35.00 34.90 35.10 34.80 36.00 2,744,630 96,551,546 35.178 25.71 25.63 25.78 25.56 26.44 3,736,757 25.838 -2.37%
2016-04-19 0 35.85 35.85 35.90 34.95 35.90 4,777,008 169,329,623 35.447 26.33 26.33 26.37 25.67 26.37 6,503,798 26.035 2.87%
2016-04-18 0 34.85 34.80 34.85 34.70 35.90 3,363,192 117,625,266 34.974 25.60 25.56 25.60 25.49 26.37 4,578,916 25.688 -2.52%
2016-04-15 0 35.75 35.60 35.80 34.90 35.80 5,103,971 180,598,448 35.384 26.26 26.15 26.29 25.63 26.29 6,948,951 25.989 2.88%
2016-04-14 0 34.75 34.65 34.80 34.45 35.35 5,851,920 203,839,772 34.833 25.52 25.45 25.56 25.30 25.96 7,967,268 25.585 -1.70%
2016-04-13 0 35.35 35.25 35.50 35.00 36.00 4,189,948 148,324,588 35.400 25.96 25.89 26.07 25.71 26.44 5,704,528 26.001 -0.14%
2016-04-12 0 35.40 35.30 35.40 35.00 35.80 1,738,645 61,681,258 35.477 26.00 25.93 26.00 25.71 26.29 2,367,129 26.057 -0.84%
2016-04-11 0 35.70 35.55 35.75 34.95 35.80 2,750,808 97,629,004 35.491 26.22 26.11 26.26 25.67 26.29 3,745,168 26.068 1.28%
2016-04-08 0 35.25 35.25 35.40 34.45 35.50 3,656,440 128,048,135 35.020 25.89 25.89 26.00 25.30 26.07 4,978,168 25.722 -0.42%
2016-04-07 0 35.40 35.30 35.40 35.00 36.50 4,136,601 146,420,016 35.396 26.00 25.93 26.00 25.71 26.81 5,631,897 25.998 1.43%
2016-04-06 0 34.90 34.85 34.95 34.10 35.00 4,180,616 145,175,397 34.726 25.63 25.60 25.67 25.05 25.71 5,691,822 25.506 1.31%
2016-04-05 0 34.45 34.35 34.55 33.60 34.80 5,553,497 190,287,800 34.265 25.30 25.23 25.38 24.68 25.56 7,560,971 25.167 1.62%
2016-04-01 0 33.90 33.70 33.90 33.40 35.30 5,575,475 188,867,685 33.875 24.90 24.75 24.90 24.53 25.93 7,590,894 24.881 -3.28%
2016-03-31 0 35.05 34.85 35.10 34.00 35.10 11,239,450 388,989,133 34.609 25.74 25.60 25.78 24.97 25.78 15,302,279 25.420 3.70%
2016-03-30 0 33.80 33.70 33.85 32.90 33.90 9,342,718 311,291,625 33.319 24.83 24.75 24.86 24.16 24.90 12,719,918 24.473 4.97%
2016-03-29 0 32.20 32.20 32.30 31.50 32.40 4,471,583 143,343,849 32.057 23.65 23.65 23.72 23.14 23.80 6,087,968 23.545 4.04%
2016-03-24 0 30.95 30.85 30.95 30.75 31.45 2,904,207 90,023,204 30.998 22.73 22.66 22.73 22.59 23.10 3,954,018 22.768 0.16%
2016-03-23 0 30.90 30.80 30.95 30.65 32.00 2,822,458 87,710,240 31.076 22.70 22.62 22.73 22.51 23.50 3,842,718 22.825 -2.98%
2016-03-22 0 31.85 31.80 31.85 31.10 31.95 2,874,733 91,196,267 31.723 23.39 23.36 23.39 22.84 23.47 3,913,890 23.301 2.25%
2016-03-21 0 31.15 31.10 31.15 30.75 31.25 2,536,412 78,695,522 31.026 22.88 22.84 22.88 22.59 22.95 3,453,273 22.789 -0.48%
2016-03-18 0 31.30 31.20 31.40 31.10 31.70 3,297,085 103,569,694 31.413 22.99 22.92 23.06 22.84 23.28 4,488,913 23.072 -0.32%
2016-03-17 0 31.40 31.35 31.50 30.95 31.85 2,770,292 86,864,170 31.356 23.06 23.03 23.14 22.73 23.39 3,771,695 23.031 1.95%
2016-03-16 0 30.80 30.75 30.80 30.30 31.50 1,363,625 41,932,111 30.751 22.62 22.59 22.62 22.26 23.14 1,856,547 22.586 0.33%
2016-03-15 0 30.70 30.65 30.80 30.55 31.80 3,877,666 119,975,790 30.940 22.55 22.51 22.62 22.44 23.36 5,279,362 22.725 -2.23%
2016-03-14 0 31.40 31.35 31.45 30.85 31.75 2,440,460 76,699,054 31.428 23.06 23.03 23.10 22.66 23.32 3,322,636 23.084 0.48%
2016-03-11 0 31.25 31.15 31.20 29.85 31.35 5,292,934 163,209,320 30.835 22.95 22.88 22.92 21.92 23.03 7,206,220 22.648 4.34%
2016-03-10 0 29.95 29.80 29.95 29.75 30.40 3,050,678 91,569,243 30.016 22.00 21.89 22.00 21.85 22.33 4,153,435 22.047 -1.64%
2016-03-09 0 30.45 30.35 30.45 30.05 31.10 2,597,383 78,793,895 30.336 22.37 22.29 22.37 22.07 22.84 3,536,283 22.282 -2.09%
2016-03-08 0 31.10 31.05 31.10 30.65 31.55 2,848,995 88,334,938 31.006 22.84 22.81 22.84 22.51 23.17 3,878,848 22.773 -1.58%
2016-03-07 0 31.60 31.55 31.65 30.80 31.95 6,161,565 194,927,857 31.636 23.21 23.17 23.25 22.62 23.47 8,388,843 23.237 2.60%
2016-03-04 0 30.80 30.65 30.80 30.15 30.90 4,483,255 137,423,552 30.653 22.62 22.51 22.62 22.15 22.70 6,103,859 22.514 1.99%
2016-03-03 0 30.20 30.10 30.20 29.90 30.70 3,691,331 111,536,134 30.216 22.18 22.11 22.18 21.96 22.55 5,025,671 22.193 1.34%
2016-03-02 0 29.80 29.75 29.90 28.55 30.90 3,801,676 114,111,852 30.016 21.89 21.85 21.96 20.97 22.70 5,175,903 22.047 2.76%
2016-03-01 0 29.00 29.00 29.10 28.55 29.15 1,787,130 51,568,652 28.856 21.30 21.30 21.37 20.97 21.41 2,433,141 21.194 2.11%
2016-02-29 0 28.40 28.30 28.45 28.05 29.10 2,438,416 69,256,868 28.402 20.86 20.79 20.90 20.60 21.37 3,319,853 20.861 -1.56%
2016-02-26 0 28.85 28.85 28.95 28.30 28.95 2,022,541 57,996,185 28.675 21.19 21.19 21.26 20.79 21.26 2,753,648 21.062 2.85%
2016-02-25 0 28.05 28.00 28.10 27.70 28.55 1,416,862 39,814,339 28.100 20.60 20.57 20.64 20.35 20.97 1,929,028 20.640 -0.53%
2016-02-24 0 28.20 28.10 28.20 27.85 28.90 3,467,997 97,320,787 28.063 20.71 20.64 20.71 20.46 21.23 4,721,606 20.612 -1.40%
2016-02-23 0 28.60 28.55 28.70 28.35 28.95 1,493,941 42,788,462 28.641 21.01 20.97 21.08 20.82 21.26 2,033,970 21.037 -1.04%
2016-02-22 0 28.90 28.80 28.90 28.50 29.30 1,600,700 46,149,854 28.831 21.23 21.15 21.23 20.93 21.52 2,179,320 21.176 0.17%
2016-02-19 0 28.85 28.80 28.85 28.60 29.80 4,485,710 129,837,470 28.945 21.19 21.15 21.19 21.01 21.89 6,107,201 21.260 0.35%
2016-02-18 0 28.75 28.65 28.80 27.85 28.85 4,586,324 130,741,105 28.507 21.12 21.04 21.15 20.46 21.19 6,244,185 20.938 5.89%
2016-02-17 0 27.15 27.10 27.25 27.10 28.15 4,399,517 120,910,476 27.483 19.94 19.90 20.01 19.90 20.68 5,989,851 20.186 0.18%
2016-02-16 0 27.10 27.00 27.10 26.25 27.40 2,533,549 68,102,302 26.880 19.90 19.83 19.90 19.28 20.13 3,449,375 19.743 1.69%
2016-02-15 0 26.65 26.60 26.65 26.40 26.80 2,524,004 67,088,975 26.580 19.57 19.54 19.57 19.39 19.68 3,436,379 19.523 2.30%
2016-02-12 0 26.05 26.00 26.10 25.35 26.50 3,366,190 87,813,711 26.087 19.13 19.10 19.17 18.62 19.46 4,582,998 19.161 0.58%
2016-02-11 0 25.90 25.85 26.00 25.35 26.10 2,580,449 66,644,990 25.827 19.02 18.99 19.10 18.62 19.17 3,513,228 18.970 -3.72%
2016-02-05 0 26.90 26.85 26.90 26.75 27.40 1,833,971 49,644,424 27.069 19.76 19.72 19.76 19.65 20.13 2,496,914 19.882 1.13%
2016-02-04 0 26.60 26.60 26.65 26.30 26.95 2,501,546 66,857,234 26.726 19.54 19.54 19.57 19.32 19.79 3,405,803 19.630 1.72%
2016-02-03 0 26.15 26.10 26.20 25.80 26.35 3,281,779 85,625,587 26.091 19.21 19.17 19.24 18.95 19.35 4,468,074 19.164 -2.97%
2016-02-02 0 26.95 26.85 27.00 26.85 28.35 4,660,573 127,144,427 27.281 19.79 19.72 19.83 19.72 20.82 6,345,274 20.038 -4.09%
2016-02-01 0 28.10 27.95 28.10 27.15 28.15 4,168,756 115,561,649 27.721 20.64 20.53 20.64 19.94 20.68 5,675,675 20.361 2.93%
2016-01-29 0 27.30 27.30 27.35 26.90 27.55 4,211,791 114,853,784 27.270 20.05 20.05 20.09 19.76 20.24 5,734,266 20.029 0.55%
2016-01-28 0 27.15 27.10 27.15 26.60 27.35 3,173,944 85,706,841 27.003 19.94 19.90 19.94 19.54 20.09 4,321,259 19.834 0.93%
2016-01-27 0 26.90 26.80 26.90 26.65 28.40 4,416,315 119,356,570 27.026 19.76 19.68 19.76 19.57 20.86 6,012,722 19.851 -1.65%
2016-01-26 0 27.35 27.30 27.35 26.85 28.00 4,237,069 115,987,549 27.375 20.09 20.05 20.09 19.72 20.57 5,768,682 20.106 -1.08%
2016-01-25 0 27.65 27.60 27.65 27.50 28.70 4,085,800 113,927,570 27.884 20.31 20.27 20.31 20.20 21.08 5,562,732 20.481 -0.18%
2016-01-22 0 27.70 27.60 27.75 26.75 27.90 4,673,092 128,022,267 27.396 20.35 20.27 20.38 19.65 20.49 6,362,318 20.122 5.52%
2016-01-21 0 26.25 26.10 26.25 25.80 27.75 5,191,174 137,818,920 26.549 19.28 19.17 19.28 18.95 20.38 7,067,676 19.500 -1.13%
2016-01-20 0 26.55 26.55 26.70 26.05 28.00 7,222,497 193,443,255 26.783 19.50 19.50 19.61 19.13 20.57 9,833,280 19.672 -6.35%
2016-01-19 0 28.35 28.30 28.35 27.85 28.80 3,232,883 91,561,246 28.322 20.82 20.79 20.82 20.46 21.15 4,401,503 20.802 -0.18%
2016-01-18 0 28.40 28.35 28.55 28.05 29.15 4,761,193 135,859,966 28.535 20.86 20.82 20.97 20.60 21.41 6,482,266 20.959 -0.87%
2016-01-15 0 28.65 28.65 28.70 28.50 29.15 3,283,962 94,560,964 28.795 21.04 21.04 21.08 20.93 21.41 4,471,046 21.150 -1.04%
2016-01-14 0 28.95 28.95 29.10 28.05 29.25 5,447,638 157,151,776 28.848 21.26 21.26 21.37 20.60 21.48 7,416,847 21.188 -0.17%
2016-01-13 0 29.00 28.95 29.00 28.45 29.40 6,999,255 203,588,209 29.087 21.30 21.26 21.30 20.90 21.59 9,529,341 21.364 4.50%
2016-01-12 0 27.75 27.75 27.80 27.75 28.85 4,768,729 134,579,636 28.221 20.38 20.38 20.42 20.38 21.19 6,492,526 20.728 -2.29%
2016-01-11 0 28.40 28.35 28.40 28.35 29.50 3,762,516 108,142,507 28.742 20.86 20.82 20.86 20.82 21.67 5,122,588 21.111 -4.22%
2016-01-08 0 29.65 29.65 29.70 28.90 30.15 6,842,791 201,137,486 29.394 21.78 21.78 21.81 21.23 22.15 9,316,319 21.590 2.24%
2016-01-07 0 29.00 28.95 29.05 28.35 30.15 12,017,277 351,742,594 29.270 21.30 21.26 21.34 20.82 22.15 16,361,274 21.498 -1.69%
2016-01-06 0 29.50 29.45 29.55 29.00 29.95 4,205,552 123,928,809 29.468 21.67 21.63 21.70 21.30 22.00 5,725,772 21.644 0.00%
2016-01-05 0 29.50 29.45 29.60 29.15 30.25 4,311,643 127,791,059 29.639 21.67 21.63 21.74 21.41 22.22 5,870,213 21.769 -2.32%
2016-01-04 0 30.20 30.10 30.20 29.75 31.00 2,644,119 79,785,115 30.175 22.18 22.11 22.18 21.85 22.77 3,599,913 22.163 -2.89%
2015-12-31 0 31.10 31.00 31.10 30.55 31.20 1,016,820 31,547,700 31.026 22.84 22.77 22.84 22.44 22.92 1,384,379 22.788 0.97%
2015-12-30 0 30.80 30.75 30.85 30.45 31.45 3,981,200 122,535,670 30.779 22.62 22.59 22.66 22.37 23.10 5,420,322 22.607 -0.65%
2015-12-29 0 31.00 30.90 31.05 30.75 31.30 3,743,470 115,911,548 30.964 22.77 22.70 22.81 22.59 22.99 5,096,657 22.743 -0.48%
2015-12-28 0 31.15 31.20 31.40 30.85 32.25 2,991,200 93,683,860 31.320 22.88 22.92 23.06 22.66 23.69 4,072,457 23.004 -3.26%
2015-12-24 0 32.20 32.15 32.20 31.90 32.50 1,219,138 39,192,896 32.148 23.65 23.61 23.65 23.43 23.87 1,659,831 23.613 0.00%
2015-12-23 0 32.20 32.05 32.25 31.90 32.50 2,590,816 83,503,925 32.231 23.65 23.54 23.69 23.43 23.87 3,527,342 23.673 2.06%
2015-12-22 0 31.55 31.50 31.65 31.40 32.30 2,270,793 71,696,198 31.573 23.17 23.14 23.25 23.06 23.72 3,091,638 23.190 -1.71%
2015-12-21 0 32.10 32.00 32.15 30.80 32.20 3,005,682 96,065,428 31.961 23.58 23.50 23.61 22.62 23.65 4,092,174 23.475 3.05%
2015-12-18 0 31.15 31.10 31.25 30.75 31.55 3,851,302 120,241,711 31.221 22.88 22.84 22.95 22.59 23.17 5,243,468 22.932 0.00%
2015-12-17 0 31.15 31.10 31.30 31.00 31.65 3,245,849 101,615,945 31.306 22.88 22.84 22.99 22.77 23.25 4,419,156 22.994 1.14%
2015-12-16 0 30.80 30.75 30.95 30.65 31.30 3,834,611 118,538,028 30.913 22.62 22.59 22.73 22.51 22.99 5,220,744 22.705 0.16%
2015-12-15 0 30.75 30.70 30.90 30.60 31.55 4,715,395 145,895,492 30.940 22.59 22.55 22.70 22.48 23.17 6,419,913 22.725 -3.00%
2015-12-14 0 31.70 31.65 31.70 30.60 31.80 6,543,104 204,613,480 31.272 23.28 23.25 23.28 22.48 23.36 8,908,301 22.969 3.59%
2015-12-11 0 30.60 30.60 30.65 30.35 32.40 17,482,325 541,817,556 30.992 22.48 22.48 22.51 22.29 23.80 23,801,824 22.764 -6.71%
2015-12-10 0 32.80 32.55 32.75 32.40 33.30 6,353,403 207,995,245 32.738 24.09 23.91 24.05 23.80 24.46 8,650,027 24.046 -1.35%
2015-12-09 0 33.25 33.20 33.30 33.00 33.50 3,432,848 114,163,811 33.256 24.42 24.39 24.46 24.24 24.61 4,673,752 24.427 -0.15%
2015-12-08 0 33.30 33.20 33.30 33.10 33.55 3,794,249 126,406,846 33.315 24.46 24.39 24.46 24.31 24.64 5,165,792 24.470 -1.04%
2015-12-07 0 33.65 33.55 33.65 33.45 34.30 1,956,727 66,016,806 33.738 24.72 24.64 24.72 24.57 25.19 2,664,043 24.781 0.90%
2015-12-04 0 33.35 33.35 33.55 33.00 33.70 6,041,356 201,687,407 33.385 24.50 24.50 24.64 24.24 24.75 8,225,181 24.521 -1.48%
2015-12-03 0 33.85 33.80 33.90 33.30 34.30 5,171,451 174,465,111 33.736 24.86 24.83 24.90 24.46 25.19 7,040,824 24.779 0.45%
2015-12-02 0 33.70 33.60 33.65 32.95 33.95 5,925,165 198,026,811 33.421 24.75 24.68 24.72 24.20 24.94 8,066,990 24.548 2.12%
2015-12-01 0 33.00 32.80 33.05 32.60 33.40 4,204,455 139,096,869 33.083 24.24 24.09 24.28 23.94 24.53 5,724,279 24.299 1.38%
2015-11-30 0 32.55 32.55 32.75 31.95 33.20 8,126,470 265,997,139 32.732 23.91 23.91 24.05 23.47 24.39 11,064,021 24.042 2.20%
2015-11-27 0 31.85 31.80 31.95 31.50 32.65 4,027,271 128,630,950 31.940 23.39 23.36 23.47 23.14 23.98 5,483,046 23.460 -2.00%
2015-11-26 0 32.50 32.45 32.50 32.20 33.35 1,843,016 60,246,277 32.689 23.87 23.83 23.87 23.65 24.50 2,509,228 24.010 -0.61%
2015-11-25 0 32.70 32.55 32.70 32.15 32.95 3,292,424 107,635,199 32.692 24.02 23.91 24.02 23.61 24.20 4,482,567 24.012 1.08%
2015-11-24 0 32.35 32.25 32.40 31.45 32.50 2,880,978 92,852,420 32.230 23.76 23.69 23.80 23.10 23.87 3,922,392 23.672 2.37%
2015-11-23 0 31.60 31.55 31.60 30.95 32.15 3,465,422 109,550,595 31.613 23.21 23.17 23.21 22.73 23.61 4,718,100 23.219 1.44%
2015-11-20 0 31.15 31.10 31.25 30.85 31.30 7,648,841 237,542,739 31.056 22.88 22.84 22.95 22.66 22.99 10,413,739 22.811 -0.80%
2015-11-19 0 31.40 31.35 31.40 31.20 32.55 6,322,397 200,391,322 31.696 23.06 23.03 23.06 22.92 23.91 8,607,813 23.280 -3.24%
2015-11-18 0 32.45 32.45 32.50 32.15 32.65 4,677,215 152,268,657 32.555 23.83 23.83 23.87 23.61 23.98 6,367,932 23.912 -0.61%
2015-11-17 0 32.65 32.65 32.70 32.60 33.30 2,314,566 75,930,764 32.806 23.98 23.98 24.02 23.94 24.46 3,151,234 24.096 -0.31%
2015-11-16 0 32.75 32.70 32.75 32.10 33.10 5,934,875 194,504,435 32.773 24.05 24.02 24.05 23.58 24.31 8,080,210 24.072 -0.76%
2015-11-13 0 33.00 32.95 33.00 32.50 33.50 3,168,951 104,666,131 33.029 24.24 24.20 24.24 23.87 24.61 4,314,461 24.259 -0.90%
2015-11-12 0 33.30 33.15 33.30 32.95 34.15 3,645,614 122,622,250 33.636 24.46 24.35 24.46 24.20 25.08 4,963,428 24.705 1.52%
2015-11-11 0 32.80 32.70 32.80 32.10 33.25 4,596,774 149,972,833 32.626 24.09 24.02 24.09 23.58 24.42 6,258,413 23.963 1.08%
2015-11-10 0 32.45 32.30 32.50 32.00 32.70 2,441,341 78,956,476 32.341 23.83 23.72 23.87 23.50 24.02 3,323,835 23.755 -1.37%
2015-11-09 0 32.90 32.80 32.90 32.55 33.40 1,923,628 63,453,586 32.986 24.16 24.09 24.16 23.91 24.53 2,618,980 24.228 -0.90%
2015-11-06 0 33.20 33.10 33.20 32.70 33.90 2,926,586 97,490,833 33.312 24.39 24.31 24.39 24.02 24.90 3,984,486 24.468 0.00%
2015-11-05 0 33.20 33.00 33.25 32.35 33.30 3,676,330 121,045,625 32.926 24.39 24.24 24.42 23.76 24.46 5,005,247 24.184 1.68%
2015-11-04 0 32.65 32.60 32.65 31.65 33.15 6,226,557 203,954,482 32.756 23.98 23.94 23.98 23.25 24.35 8,477,329 24.059 2.51%
2015-11-03 0 31.85 31.85 31.95 31.70 32.65 4,526,510 145,360,298 32.113 23.39 23.39 23.47 23.28 23.98 6,162,750 23.587 -0.31%
2015-11-02 0 31.95 31.85 31.90 31.10 32.90 5,414,794 174,984,636 32.316 23.47 23.39 23.43 22.84 24.16 7,372,130 23.736 -0.47%
2015-10-30 0 32.10 32.00 32.20 31.40 32.45 4,101,694 131,540,555 32.070 23.58 23.50 23.65 23.06 23.83 5,584,372 23.555 0.63%
2015-10-29 0 31.90 31.80 31.90 31.55 32.60 6,009,961 192,855,633 32.089 23.43 23.36 23.43 23.17 23.94 8,182,438 23.569 -0.78%
2015-10-28 0 32.15 32.05 32.20 31.00 32.40 6,762,595 216,327,022 31.989 23.61 23.54 23.65 22.77 23.80 9,207,133 23.496 2.23%
2015-10-27 0 31.45 31.45 31.50 30.40 31.70 4,612,962 143,943,969 31.204 23.10 23.10 23.14 22.33 23.28 6,280,452 22.919 2.28%
2015-10-26 0 30.75 30.70 30.85 30.20 30.95 3,984,449 122,205,410 30.671 22.59 22.55 22.66 22.18 22.73 5,424,745 22.527 1.82%
2015-10-23 0 30.20 30.10 30.30 29.95 30.95 3,495,667 106,203,185 30.381 22.18 22.11 22.26 22.00 22.73 4,759,278 22.315 -0.17%
2015-10-22 0 30.25 30.15 30.30 29.25 30.85 8,839,985 266,725,333 30.173 22.22 22.15 22.26 21.48 22.66 12,035,457 22.162 3.42%
2015-10-20 0 29.25 29.20 29.25 28.75 29.35 4,512,909 131,316,562 29.098 21.48 21.45 21.48 21.12 21.56 6,144,232 21.372 1.39%
2015-10-19 0 28.85 28.70 28.85 28.60 29.35 4,175,110 120,320,997 28.819 21.19 21.08 21.19 21.01 21.56 5,684,326 21.167 0.35%
2015-10-16 0 28.75 28.70 28.75 28.65 29.70 4,872,511 141,645,836 29.070 21.12 21.08 21.12 21.04 21.81 6,633,823 21.352 -1.54%
2015-10-15 0 29.20 29.20 29.35 28.10 29.45 4,835,265 140,604,994 29.079 21.45 21.45 21.56 20.64 21.63 6,583,113 21.358 3.55%
2015-10-14 0 28.20 28.20 28.25 27.65 28.35 4,296,286 120,472,818 28.041 20.71 20.71 20.75 20.31 20.82 5,849,305 20.596 -0.88%
2015-10-13 0 28.45 28.45 28.50 28.35 29.35 4,521,167 129,393,537 28.620 20.90 20.90 20.93 20.82 21.56 6,155,475 21.021 -2.40%
2015-10-12 0 29.15 29.05 29.15 28.90 30.10 4,961,629 145,645,254 29.354 21.41 21.34 21.41 21.23 22.11 6,755,155 21.561 -0.34%
2015-10-09 0 29.25 29.15 29.35 29.00 29.55 4,798,451 140,407,352 29.261 21.48 21.41 21.56 21.30 21.70 6,532,992 21.492 1.39%
2015-10-08 0 28.85 28.75 28.90 28.35 29.05 5,505,691 158,107,857 28.717 21.19 21.12 21.23 20.82 21.34 7,495,885 21.093 0.00%
2015-10-07 0 28.85 28.85 28.90 28.30 29.20 5,569,979 160,592,143 28.832 21.19 21.19 21.23 20.79 21.45 7,583,411 21.177 -0.35%
2015-10-06 0 28.95 28.80 28.95 28.65 29.10 1,901,065 54,970,362 28.916 21.26 21.15 21.26 21.04 21.37 2,588,261 21.238 1.76%
2015-10-05 0 28.45 28.40 28.50 27.75 28.95 2,972,145 84,798,075 28.531 20.90 20.86 20.93 20.38 21.26 4,046,514 20.956 2.89%
2015-10-02 0 27.65 27.65 27.75 27.60 28.65 6,297,615 176,458,791 28.020 20.31 20.31 20.38 20.27 21.04 8,574,073 20.581 2.03%
2015-09-30 0 27.10 27.00 27.15 26.65 27.70 6,774,762 183,447,205 27.078 19.90 19.83 19.94 19.57 20.35 9,223,698 19.889 0.00%
2015-09-29 0 27.10 27.05 27.15 26.50 27.45 5,814,245 155,697,480 26.779 19.90 19.87 19.94 19.46 20.16 7,915,974 19.669 -3.21%
2015-09-25 0 28.00 27.90 28.00 27.30 28.80 4,221,456 117,618,292 27.862 20.57 20.49 20.57 20.05 21.15 5,747,425 20.465 -2.27%
2015-09-24 0 28.65 28.60 28.65 27.85 28.70 2,195,634 62,362,338 28.403 21.04 21.01 21.04 20.46 21.08 2,989,310 20.862 3.06%
2015-09-23 0 27.80 27.75 27.85 27.00 28.15 6,254,123 172,588,602 27.596 20.42 20.38 20.46 19.83 20.68 8,514,859 20.269 -1.94%
2015-09-22 0 28.35 28.25 28.35 28.15 29.20 2,259,419 64,692,923 28.633 20.82 20.75 20.82 20.68 21.45 3,076,152 21.030 -2.24%
2015-09-21 0 29.00 28.80 28.90 28.60 29.60 2,746,977 79,342,549 28.884 21.30 21.15 21.23 21.01 21.74 3,739,952 21.215 -1.53%
2015-09-18 0 29.45 29.35 29.45 28.65 29.50 2,819,417 82,639,535 29.311 21.63 21.56 21.63 21.04 21.67 3,838,578 21.529 3.15%
2015-09-17 0 28.55 28.55 28.70 28.20 29.10 2,850,293 81,891,279 28.731 20.97 20.97 21.08 20.71 21.37 3,880,615 21.103 1.42%
2015-09-16 0 28.15 28.05 28.25 27.80 28.60 5,101,282 143,498,552 28.130 20.68 20.60 20.75 20.42 21.01 6,945,290 20.661 0.54%
2015-09-15 0 28.00 27.90 28.05 27.70 28.60 3,488,725 97,999,739 28.090 20.57 20.49 20.60 20.35 21.01 4,749,827 20.632 -1.06%
2015-09-14 0 28.30 28.20 28.35 27.90 28.75 3,309,765 93,885,003 28.366 20.79 20.71 20.82 20.49 21.12 4,506,177 20.835 0.89%
2015-09-11 0 28.05 28.15 28.20 27.80 28.80 6,101,810 172,107,635 28.206 20.60 20.68 20.71 20.42 21.15 8,307,488 20.717 0.36%
2015-09-10 0 27.95 27.85 27.95 27.40 28.40 5,180,173 143,943,563 27.787 20.53 20.46 20.53 20.13 20.86 7,052,699 20.410 -1.06%
2015-09-09 0 28.25 28.25 28.35 27.80 28.70 5,343,628 150,944,644 28.248 20.75 20.75 20.82 20.42 21.08 7,275,239 20.748 3.29%
2015-09-08 0 27.35 27.30 27.40 26.60 27.85 3,287,769 89,737,302 27.294 20.09 20.05 20.13 19.54 20.46 4,476,230 20.048 2.05%
2015-09-07 0 26.80 26.70 26.80 26.65 28.00 3,319,218 89,980,025 27.109 19.68 19.61 19.68 19.57 20.57 4,519,047 19.911 -3.25%
2015-09-04 0 27.70 27.50 27.65 26.50 27.75 5,197,056 141,369,778 27.202 20.35 20.20 20.31 19.46 20.38 7,075,684 19.980 5.93%
2015-09-02 0 26.15 26.05 26.15 25.65 27.30 9,364,100 247,374,881 26.417 19.21 19.13 19.21 18.84 20.05 12,749,029 19.403 -2.79%
2015-09-01 0 26.90 26.90 26.95 26.45 29.25 7,819,946 214,251,365 27.398 19.76 19.76 19.79 19.43 21.48 10,646,695 20.124 -8.35%
2015-08-31 0 29.35 29.35 29.40 28.30 29.60 7,128,804 207,232,791 29.070 21.56 21.56 21.59 20.79 21.74 9,705,719 21.352 0.34%
2015-08-28 0 29.25 29.05 29.20 28.50 29.45 7,923,942 230,545,613 29.095 21.48 21.34 21.45 20.93 21.63 10,788,283 21.370 3.17%
2015-08-27 0 28.35 28.15 28.35 27.55 28.80 10,874,814 305,929,040 28.132 20.82 20.68 20.82 20.24 21.15 14,805,835 20.663 5.98%
2015-08-26 0 26.75 26.70 26.80 26.20 27.50 9,819,634 264,095,274 26.895 19.65 19.61 19.68 19.24 20.20 13,369,229 19.754 0.56%
2015-08-25 0 26.60 26.50 26.65 25.55 26.90 13,912,672 367,309,188 26.401 19.54 19.46 19.57 18.77 19.76 18,941,815 19.391 2.70%
2015-08-24 0 25.90 25.90 26.05 24.55 26.80 12,222,498 315,194,827 25.788 19.02 19.02 19.13 18.03 19.68 16,640,679 18.941 -4.07%
2015-08-21 0 27.00 26.90 27.10 26.95 28.75 8,866,600 243,288,720 27.439 19.83 19.76 19.90 19.79 21.12 12,071,693 20.154 -6.90%
2015-08-20 0 29.00 29.05 29.15 28.55 30.20 5,089,421 148,173,888 29.114 21.30 21.34 21.41 20.97 22.18 6,929,142 21.384 -5.54%
2015-08-19 0 30.70 30.65 30.75 29.95 31.15 3,976,906 121,623,187 30.582 22.55 22.51 22.59 22.00 22.88 5,414,475 22.463 0.82%
2015-08-18 0 30.45 30.40 30.55 30.20 31.45 4,793,859 147,508,543 30.770 22.37 22.33 22.44 22.18 23.10 6,526,740 22.601 -1.77%
2015-08-17 0 31.00 30.90 31.00 28.65 31.35 7,200,474 216,796,064 30.109 22.77 22.70 22.77 21.04 23.03 9,803,297 22.115 7.64%
2015-08-14 0 28.80 28.75 28.90 28.55 29.15 2,165,305 62,539,690 28.883 21.15 21.12 21.23 20.97 21.41 2,948,018 21.214 0.88%
2015-08-13 0 28.55 28.55 28.60 28.10 29.95 6,681,869 191,031,519 28.590 20.97 20.97 21.01 20.64 22.00 9,097,227 20.999 -3.22%
2015-08-12 0 29.50 29.35 29.50 29.00 29.90 3,278,871 96,493,643 29.429 21.67 21.56 21.67 21.30 21.96 4,464,115 21.615 -1.50%
2015-08-11 0 29.95 29.95 30.05 29.60 31.20 3,451,863 105,114,660 30.452 22.00 22.00 22.07 21.74 22.92 4,699,640 22.367 -1.16%
2015-08-10 0 30.30 30.25 30.30 29.55 30.65 2,586,400 77,905,387 30.121 22.26 22.22 22.26 21.70 22.51 3,521,330 22.124 0.66%
2015-08-07 0 30.10 30.10 30.25 29.85 30.55 2,079,060 62,948,974 30.278 22.11 22.11 22.22 21.92 22.44 2,830,597 22.239 0.84%
2015-08-06 0 29.85 29.70 29.85 29.35 30.35 1,934,057 57,821,205 29.896 21.92 21.81 21.92 21.56 22.29 2,633,179 21.959 0.00%
2015-08-05 0 29.85 29.80 29.90 29.55 30.75 1,423,445 42,667,056 29.975 21.92 21.89 21.96 21.70 22.59 1,937,991 22.016 -0.50%
2015-08-04 0 30.00 29.90 30.00 28.85 30.30 3,959,767 117,545,976 29.685 22.03 21.96 22.03 21.19 22.26 5,391,141 21.804 3.45%
2015-08-03 0 29.00 28.95 29.00 28.60 30.25 4,424,001 128,107,055 28.957 21.30 21.26 21.30 21.01 22.22 6,023,186 21.269 -2.68%
2015-07-31 0 29.80 29.60 29.85 29.50 30.45 5,554,629 166,375,428 29.953 21.89 21.74 21.92 21.67 22.37 7,562,513 22.000 -1.65%
2015-07-30 0 30.30 30.25 30.30 30.15 31.10 2,196,800 67,071,834 30.532 22.26 22.22 22.26 22.15 22.84 2,990,898 22.425 -0.49%
2015-07-29 0 30.45 30.35 30.45 30.20 31.25 3,620,700 110,298,944 30.463 22.37 22.29 22.37 22.18 22.95 4,929,508 22.375 1.50%
2015-07-28 0 30.00 30.00 30.05 29.55 31.35 4,326,714 131,426,242 30.376 22.03 22.03 22.07 21.70 23.03 5,890,732 22.311 -1.15%
2015-07-27 0 30.35 30.35 30.40 29.75 31.40 5,878,504 177,922,200 30.267 22.29 22.29 22.33 21.85 23.06 8,003,462 22.231 -3.65%
2015-07-24 0 31.50 31.50 31.55 31.15 32.45 4,724,100 149,048,970 31.551 23.14 23.14 23.17 22.88 23.83 6,431,765 23.174 -2.78%
2015-07-23 0 32.40 32.30 32.40 31.85 32.60 4,205,600 135,827,410 32.297 23.80 23.72 23.80 23.39 23.94 5,725,838 23.722 0.31%
2015-07-22 0 32.30 32.20 32.35 31.35 32.35 3,708,954 118,072,158 31.834 23.72 23.65 23.76 23.03 23.76 5,049,664 23.382 -0.15%
2015-07-21 0 32.35 32.30 32.35 31.00 32.60 3,897,096 125,318,471 32.157 23.76 23.72 23.76 22.77 23.94 5,305,816 23.619 1.73%
2015-07-20 0 31.80 31.65 31.80 31.15 31.90 5,107,240 160,945,422 31.513 23.36 23.25 23.36 22.88 23.43 6,953,402 23.146 0.95%
2015-07-17 0 31.50 31.50 31.60 31.20 31.85 6,474,840 204,342,464 31.560 23.14 23.14 23.21 22.92 23.39 8,815,361 23.180 0.00%
2015-07-16 0 31.50 31.55 31.60 30.85 32.15 3,538,240 111,636,434 31.551 23.14 23.17 23.21 22.66 23.61 4,817,241 23.174 -1.10%
2015-07-15 0 31.85 31.80 31.90 31.05 32.70 3,345,800 105,995,361 31.680 23.39 23.36 23.43 22.81 24.02 4,555,238 23.269 -1.24%
2015-07-14 0 32.25 32.25 32.30 31.05 33.75 4,619,020 148,956,028 32.248 23.69 23.69 23.72 22.81 24.79 6,288,700 23.686 -1.83%
2015-07-13 0 32.85 32.80 32.95 31.75 33.10 4,709,834 154,423,454 32.788 24.13 24.09 24.20 23.32 24.31 6,412,342 24.082 1.70%
2015-07-10 0 32.30 32.30 32.35 30.95 32.85 11,346,510 364,981,239 32.167 23.72 23.72 23.76 22.73 24.13 15,448,039 23.626 5.38%
2015-07-09 0 30.65 30.65 30.75 29.10 31.80 13,003,300 398,811,840 30.670 22.51 22.51 22.59 21.37 23.36 17,703,724 22.527 3.72%
2015-07-08 0 29.55 29.45 29.75 28.30 31.00 13,436,379 389,084,557 28.958 21.70 21.63 21.85 20.79 22.77 18,293,352 21.269 -1.17%
2015-07-07 0 29.90 30.00 30.05 29.35 32.45 7,814,221 234,629,671 30.026 21.96 22.03 22.07 21.56 23.83 10,638,900 22.054 -1.97%
2015-07-06 0 30.50 30.55 30.70 28.60 33.05 9,547,833 289,969,631 30.370 22.40 22.44 22.55 21.01 24.28 12,999,177 22.307 -6.44%
2015-07-03 0 32.60 32.60 32.70 32.20 34.00 7,075,040 235,653,705 33.308 23.94 23.94 24.02 23.65 24.97 9,632,521 24.464 -3.55%
2015-07-02 0 33.80 33.70 33.80 33.05 34.90 4,455,813 150,969,178 33.881 24.83 24.75 24.83 24.28 25.63 6,066,497 24.886 -1.89%
2015-06-30 0 34.45 34.40 34.60 32.40 34.60 5,844,673 198,335,197 33.934 25.30 25.27 25.41 23.80 25.41 7,957,402 24.925 3.77%
2015-06-29 0 33.20 33.05 33.30 31.45 34.30 9,453,872 309,939,794 32.784 24.39 24.28 24.46 23.10 25.19 12,871,251 24.080 -1.78%
2015-06-26 0 33.80 33.80 33.90 33.65 35.30 5,722,293 195,602,830 34.183 24.83 24.83 24.90 24.72 25.93 7,790,784 25.107 -4.79%
2015-06-25 0 35.50 35.45 35.60 35.25 37.10 3,345,591 119,739,723 35.790 26.07 26.04 26.15 25.89 27.25 4,554,953 26.288 -2.49%
2015-06-24 0 36.80 36.80 36.90 36.15 37.20 5,768,219 211,115,398 36.600 26.74 26.74 26.81 26.27 27.03 7,937,955 26.596 0.27%
2015-06-23 0 36.70 36.60 36.75 35.90 36.90 5,864,582 212,554,813 36.244 26.67 26.60 26.70 26.09 26.81 8,070,565 26.337 3.38%
2015-06-22 0 35.50 35.50 35.65 35.50 36.80 6,645,762 239,876,126 36.095 25.80 25.80 25.91 25.80 26.74 9,145,589 26.229 -1.39%
2015-06-19 0 36.00 36.00 36.10 35.80 37.10 7,500,450 272,966,471 36.393 26.16 26.16 26.23 26.01 26.96 10,321,771 26.446 0.28%
2015-06-18 0 35.90 35.95 36.00 35.85 37.30 2,055,142 75,033,089 36.510 26.09 26.12 26.16 26.05 27.10 2,828,191 26.530 -1.37%
2015-06-17 0 36.40 36.35 36.40 35.65 36.75 3,222,760 116,330,358 36.097 26.45 26.41 26.45 25.91 26.70 4,435,012 26.230 0.69%
2015-06-16 0 36.15 36.10 36.20 35.65 37.30 3,877,704 140,571,066 36.251 26.27 26.23 26.31 25.91 27.10 5,336,316 26.342 -2.82%
2015-06-15 0 37.20 37.20 37.25 37.00 38.40 2,587,121 96,595,152 37.337 27.03 27.03 27.07 26.89 27.90 3,560,276 27.131 -2.36%
2015-06-12 0 38.10 38.05 38.25 37.25 38.25 2,712,486 102,999,805 37.973 27.69 27.65 27.79 27.07 27.79 3,732,797 27.593 2.56%
2015-06-11 0 37.15 37.00 37.15 36.70 38.40 3,085,730 114,946,522 37.251 27.00 26.89 27.00 26.67 27.90 4,246,438 27.069 -0.93%
2015-06-10 0 37.50 37.50 37.60 36.20 38.00 6,235,830 234,136,180 37.547 27.25 27.25 27.32 26.31 27.61 8,581,459 27.284 1.35%
2015-06-09 0 37.00 36.85 37.00 36.00 38.90 4,110,715 150,533,431 36.620 26.89 26.78 26.89 26.16 28.27 5,656,975 26.610 -0.67%
2015-06-08 0 37.25 37.15 37.40 36.60 37.65 3,612,898 134,585,019 37.251 27.07 27.00 27.18 26.60 27.36 4,971,902 27.069 -1.46%
2015-06-05 0 37.80 37.50 37.75 36.05 38.00 7,595,013 282,057,770 37.137 27.47 27.25 27.43 26.20 27.61 10,451,904 26.986 4.42%
2015-06-04 0 36.20 36.20 36.25 35.05 37.25 7,694,254 277,967,300 36.127 26.31 26.31 26.34 25.47 27.07 10,588,475 26.252 -2.03%
2015-06-03 0 36.95 37.00 37.05 36.65 38.05 4,466,116 166,006,818 37.170 26.85 26.89 26.92 26.63 27.65 6,146,061 27.010 -1.47%
2015-06-02 0 37.50 37.50 37.65 37.35 38.65 4,506,267 169,965,511 37.718 27.25 27.25 27.36 27.14 28.09 6,201,315 27.408 -3.47%
2015-06-01 0 38.85 38.75 38.80 36.85 39.25 3,986,205 153,612,458 38.536 28.23 28.16 28.19 26.78 28.52 5,485,630 28.003 5.00%
2015-05-29 0 37.00 36.95 37.40 36.65 37.80 8,951,781 334,040,755 37.316 26.89 26.85 27.18 26.63 27.47 12,319,025 27.116 -0.27%
2015-05-28 0 37.10 37.15 37.20 36.10 39.70 9,335,196 354,003,281 37.921 26.96 27.00 27.03 26.23 28.85 12,846,663 27.556 -4.87%
2015-05-27 0 39.00 38.90 39.10 38.65 40.30 5,586,242 219,361,173 39.268 28.34 28.27 28.41 28.09 29.28 7,687,527 28.535 -2.86%
2015-05-26 0 40.15 40.05 40.20 38.95 41.75 8,931,800 361,275,616 40.448 29.18 29.10 29.21 28.30 30.34 12,291,528 29.392 5.10%
2015-05-22 0 38.20 38.00 38.20 37.85 38.90 3,807,715 145,471,257 38.204 27.76 27.61 27.76 27.50 28.27 5,240,000 27.762 -1.42%
2015-05-21 0 38.75 38.75 38.95 38.50 39.30 2,661,430 103,218,045 38.783 28.16 28.16 28.30 27.98 28.56 3,662,536 28.182 -2.15%
2015-05-20 0 39.60 39.40 39.65 38.95 40.30 4,108,914 163,327,494 39.750 28.78 28.63 28.81 28.30 29.28 5,654,496 28.885 0.13%
2015-05-19 0 39.55 39.50 39.60 37.75 39.95 7,688,039 300,503,700 39.087 28.74 28.70 28.78 27.43 29.03 10,579,922 28.403 5.19%
2015-05-18 0 37.60 37.40 37.70 36.85 37.80 2,744,700 102,805,947 37.456 27.32 27.18 27.40 26.78 27.47 3,777,129 27.218 0.40%
2015-05-15 0 37.45 37.45 37.60 36.20 37.60 3,893,522 144,447,534 37.100 27.21 27.21 27.32 26.31 27.32 5,358,084 26.959 3.31%
2015-05-14 0 36.25 36.20 36.30 35.30 36.55 3,621,140 130,857,804 36.137 26.34 26.31 26.38 25.65 26.56 4,983,245 26.260 1.54%
2015-05-13 0 35.70 35.55 35.85 35.40 36.80 2,438,474 87,853,676 36.028 25.94 25.83 26.05 25.72 26.74 3,355,715 26.180 -0.83%
2015-05-12 0 36.00 35.95 36.10 35.85 37.30 3,322,524 120,605,383 36.299 26.16 26.12 26.23 26.05 27.10 4,572,303 26.377 -3.23%
2015-05-11 0 37.20 37.10 37.30 34.35 37.50 5,958,565 216,961,114 36.412 27.03 26.96 27.10 24.96 27.25 8,199,900 26.459 8.61%
2015-05-08 0 34.25 34.20 34.40 33.80 35.30 5,392,590 185,682,106 34.433 24.89 24.85 25.00 24.56 25.65 7,421,032 25.021 1.33%
2015-05-07 0 33.80 33.80 34.00 33.60 35.10 3,853,827 131,305,195 34.071 24.56 24.56 24.71 24.42 25.51 5,303,458 24.758 -3.70%
2015-05-06 0 35.10 34.95 35.20 34.65 36.80 4,974,097 176,564,713 35.497 25.51 25.40 25.58 25.18 26.74 6,845,121 25.794 -3.31%
2015-05-05 0 36.30 36.25 36.30 35.80 37.10 4,426,331 161,349,801 36.452 26.38 26.34 26.38 26.01 26.96 6,091,311 26.489 0.14%
2015-05-04 0 36.25 36.20 36.40 36.15 37.75 4,623,364 169,405,818 36.641 26.34 26.31 26.45 26.27 27.43 6,362,459 26.626 -1.76%
2015-04-30 0 36.90 36.75 37.10 36.60 37.90 4,146,231 153,805,976 37.095 26.81 26.70 26.96 26.60 27.54 5,705,850 26.956 -0.67%
2015-04-29 0 37.15 37.10 37.20 36.90 37.95 5,021,735 187,490,375 37.336 27.00 26.96 27.03 26.81 27.58 6,910,678 27.131 -0.27%
2015-04-28 0 37.25 37.15 37.20 36.85 38.85 4,827,629 180,703,579 37.431 27.07 27.00 27.03 26.78 28.23 6,643,559 27.200 -2.61%
2015-04-27 0 38.25 38.15 38.25 37.95 39.05 4,035,750 154,964,572 38.398 27.79 27.72 27.79 27.58 28.38 5,553,812 27.902 0.53%
2015-04-24 0 38.05 38.00 38.05 36.85 38.80 4,457,770 168,173,681 37.726 27.65 27.61 27.65 26.78 28.19 6,134,576 27.414 -0.39%
2015-04-23 0 38.20 38.05 38.20 37.90 40.00 6,266,760 242,257,830 38.658 27.76 27.65 27.76 27.54 29.07 8,624,024 28.091 -3.41%
2015-04-22 0 39.55 39.40 39.80 37.75 40.05 6,855,722 268,961,955 39.232 28.74 28.63 28.92 27.43 29.10 9,434,526 28.508 0.89%
2015-04-21 0 39.20 39.10 39.20 36.65 39.20 7,089,167 270,588,443 38.169 28.49 28.41 28.49 26.63 28.49 9,755,782 27.736 7.40%
2015-04-20 0 36.50 36.35 36.60 35.85 37.50 6,125,107 225,517,419 36.819 26.52 26.41 26.60 26.05 27.25 8,429,088 26.755 -2.67%
2015-04-17 0 37.50 37.45 37.50 37.20 38.75 5,481,928 206,470,689 37.664 27.25 27.21 27.25 27.03 28.16 7,543,974 27.369 -0.66%
2015-04-16 0 37.75 37.60 37.80 35.70 37.95 7,572,099 279,565,876 36.921 27.43 27.32 27.47 25.94 27.58 10,420,371 26.829 3.14%
2015-04-15 0 36.60 36.55 36.60 36.05 38.40 6,465,439 238,442,219 36.880 26.60 26.56 26.60 26.20 27.90 8,897,437 26.799 -2.66%
2015-04-14 0 37.60 37.40 37.50 36.90 40.25 9,602,376 369,494,830 38.480 27.32 27.18 27.25 26.81 29.25 13,214,343 27.962 -6.12%
2015-04-13 0 40.05 40.00 40.10 35.65 41.30 22,443,805 880,202,332 39.218 29.10 29.07 29.14 25.91 30.01 30,886,121 28.498 11.40%
2015-04-10 0 35.95 35.80 36.05 34.70 36.25 10,047,566 357,583,392 35.589 26.12 26.01 26.20 25.22 26.34 13,826,993 25.861 0.14%
2015-04-09 0 35.90 35.65 35.75 35.00 39.45 17,622,883 641,515,884 36.402 26.09 25.91 25.98 25.43 28.67 24,251,792 26.452 3.76%
2015-04-08 0 34.60 34.55 34.60 31.55 34.65 19,921,056 658,702,969 33.066 25.14 25.11 25.14 22.93 25.18 27,414,431 24.028 9.84%
2015-04-02 0 31.50 31.50 31.60 31.05 32.00 7,242,749 227,768,405 31.448 22.89 22.89 22.96 22.56 23.25 9,967,134 22.852 0.32%
2015-04-01 0 31.40 31.30 31.45 31.05 32.00 5,758,526 181,979,934 31.602 22.82 22.74 22.85 22.56 23.25 7,924,616 22.964 -0.79%
2015-03-31 0 31.65 31.55 31.90 31.00 31.90 13,519,115 426,157,081 31.523 23.00 22.93 23.18 22.53 23.18 18,604,378 22.906 2.26%
2015-03-30 0 30.95 31.00 31.20 29.65 31.25 12,966,500 398,650,977 30.745 22.49 22.53 22.67 21.55 22.71 17,843,895 22.341 4.56%
2015-03-27 0 29.60 29.55 29.65 29.40 30.00 4,542,408 134,415,366 29.591 21.51 21.47 21.55 21.36 21.80 6,251,051 21.503 -0.50%
2015-03-26 0 29.75 29.75 29.95 29.75 30.35 3,511,647 105,850,657 30.143 21.62 21.62 21.76 21.62 22.05 4,832,565 21.904 -0.83%
2015-03-25 0 30.00 29.90 30.10 29.35 30.35 5,900,260 177,646,558 30.108 21.80 21.73 21.87 21.33 22.05 8,119,664 21.879 1.69%
2015-03-24 0 29.50 29.40 29.50 29.30 29.70 5,918,609 174,710,922 29.519 21.44 21.36 21.44 21.29 21.58 8,144,915 21.450 0.85%
2015-03-23 0 29.25 29.15 29.20 28.80 30.40 4,714,991 138,421,781 29.358 21.25 21.18 21.22 20.93 22.09 6,488,551 21.333 -1.52%
2015-03-20 0 29.70 29.60 29.70 29.35 30.50 9,720,091 289,255,757 29.759 21.58 21.51 21.58 21.33 22.16 13,376,337 21.624 0.51%
2015-03-19 0 29.55 29.40 29.60 28.80 29.70 8,549,085 251,432,151 29.410 21.47 21.36 21.51 20.93 21.58 11,764,853 21.371 2.78%
2015-03-18 0 28.75 28.65 28.70 28.50 28.95 6,592,805 189,917,095 28.807 20.89 20.82 20.86 20.71 21.04 9,072,712 20.933 0.52%
2015-03-17 0 28.60 28.60 28.65 28.30 28.85 6,465,376 184,938,212 28.604 20.78 20.78 20.82 20.56 20.96 8,897,350 20.786 1.06%
2015-03-16 0 28.30 28.25 28.30 27.45 28.45 7,182,789 202,212,047 28.152 20.56 20.53 20.56 19.95 20.67 9,884,620 20.457 3.28%
2015-03-13 0 27.40 27.40 27.45 27.00 27.50 4,525,650 123,702,311 27.334 19.91 19.91 19.95 19.62 19.98 6,227,989 19.862 0.74%
2015-03-12 0 27.20 27.10 27.20 27.05 27.45 2,284,174 62,066,708 27.173 19.77 19.69 19.77 19.66 19.95 3,143,374 19.745 0.37%
2015-03-11 0 27.10 27.10 27.20 26.95 27.35 4,538,712 123,076,086 27.117 19.69 19.69 19.77 19.58 19.87 6,245,964 19.705 -0.18%
2015-03-10 0 27.15 26.95 27.20 26.95 27.50 3,305,423 89,729,012 27.146 19.73 19.58 19.77 19.58 19.98 4,548,769 19.726 -0.55%
2015-03-09 0 27.30 27.25 27.30 26.90 27.55 3,970,811 107,692,387 27.121 19.84 19.80 19.84 19.55 20.02 5,464,446 19.708 -0.73%
2015-03-06 0 27.50 27.40 27.50 27.30 27.75 2,876,660 79,104,356 27.499 19.98 19.91 19.98 19.84 20.16 3,958,726 19.982 0.00%
2015-03-05 0 27.50 27.40 27.55 26.95 27.60 6,073,498 165,931,026 27.321 19.98 19.91 20.02 19.58 20.06 8,358,066 19.853 0.73%
2015-03-04 0 27.30 27.20 27.35 26.60 27.55 6,651,132 180,823,439 27.187 19.84 19.77 19.87 19.33 20.02 9,152,979 19.756 1.49%
2015-03-03 0 26.90 26.75 26.95 26.65 27.20 6,165,922 165,559,313 26.851 19.55 19.44 19.58 19.37 19.77 8,485,255 19.511 0.00%
2015-03-02 0 26.90 26.95 27.10 26.50 27.70 7,265,121 196,597,698 27.061 19.55 19.58 19.69 19.26 20.13 9,997,922 19.664 -0.92%
2015-02-27 0 27.15 27.10 27.15 27.10 27.60 4,314,310 117,739,290 27.290 19.73 19.69 19.73 19.69 20.06 5,937,153 19.831 -0.73%
2015-02-26 0 27.35 27.30 27.40 27.20 27.85 7,302,447 200,647,987 27.477 19.87 19.84 19.91 19.77 20.24 10,049,288 19.966 -1.62%
2015-02-25 0 27.80 27.70 27.75 27.50 27.95 3,602,589 100,054,461 27.773 20.20 20.13 20.16 19.98 20.31 4,957,716 20.182 1.28%
2015-02-24 0 27.45 27.45 27.50 27.45 27.95 2,789,423 76,864,340 27.556 19.95 19.95 19.98 19.95 20.31 3,838,674 20.024 -1.08%
2015-02-23 0 27.75 27.75 27.80 27.35 28.70 3,115,988 87,056,877 27.939 20.16 20.16 20.20 19.87 20.86 4,288,078 20.302 1.09%
2015-02-18 0 27.45 27.45 27.55 27.25 27.65 1,374,800 37,720,640 27.437 19.95 19.95 20.02 19.80 20.09 1,891,936 19.938 0.55%
2015-02-17 0 27.30 27.25 27.30 27.15 27.50 3,765,222 102,648,884 27.262 19.84 19.80 19.84 19.73 19.98 5,181,523 19.811 -0.18%
2015-02-16 0 27.35 27.30 27.35 27.05 27.50 4,800,600 130,701,197 27.226 19.87 19.84 19.87 19.66 19.98 6,606,363 19.784 0.92%
2015-02-13 0 27.10 27.00 27.15 26.80 27.35 9,077,888 243,813,427 26.858 19.69 19.62 19.73 19.47 19.87 12,492,567 19.517 1.12%
2015-02-12 0 26.80 26.70 26.90 26.30 27.20 6,068,900 161,611,742 26.630 19.47 19.40 19.55 19.11 19.77 8,351,738 19.351 0.75%
2015-02-11 0 26.60 26.50 26.65 26.45 27.85 6,954,248 187,603,399 26.977 19.33 19.26 19.37 19.22 20.24 9,570,113 19.603 -2.74%
2015-02-10 0 27.35 27.30 27.50 26.60 27.50 3,394,529 92,641,207 27.291 19.87 19.84 19.98 19.33 19.98 4,671,393 19.832 2.82%
2015-02-09 0 26.60 26.60 26.70 26.60 27.60 5,482,025 147,305,304 26.871 19.33 19.33 19.40 19.33 20.06 7,544,108 19.526 -3.27%
2015-02-06 0 27.50 27.45 27.50 27.25 28.25 4,383,040 121,513,018 27.724 19.98 19.95 19.98 19.80 20.53 6,031,736 20.146 0.92%
2015-02-05 0 27.25 27.25 27.30 26.70 28.10 8,279,510 225,429,091 27.227 19.80 19.80 19.84 19.40 20.42 11,393,877 19.785 -2.33%
2015-02-04 0 27.90 27.90 28.00 27.85 28.60 4,920,224 138,267,562 28.102 20.27 20.27 20.35 20.24 20.78 6,770,984 20.421 -0.36%
2015-02-03 0 28.00 28.05 28.10 27.90 28.40 2,231,859 62,583,082 28.041 20.35 20.38 20.42 20.27 20.64 3,071,381 20.376 -0.18%
2015-02-02 0 28.05 28.00 28.10 27.80 28.50 4,963,285 139,148,248 28.036 20.38 20.35 20.42 20.20 20.71 6,830,242 20.372 -1.06%
2015-01-30 0 28.35 28.30 28.45 28.30 28.90 3,359,600 95,803,376 28.516 20.60 20.56 20.67 20.56 21.00 4,623,325 20.722 -0.18%
2015-01-29 0 28.40 28.35 28.45 28.20 29.10 3,534,988 100,598,394 28.458 20.64 20.60 20.67 20.49 21.15 4,864,686 20.679 -1.22%
2015-01-28 0 28.75 28.60 28.80 28.60 29.35 3,151,099 90,996,990 28.878 20.89 20.78 20.93 20.78 21.33 4,336,396 20.984 0.35%
2015-01-27 0 28.65 28.65 28.70 28.45 29.60 6,892,815 197,783,722 28.694 20.82 20.82 20.86 20.67 21.51 9,485,572 20.851 -3.05%
2015-01-26 0 29.55 29.40 29.60 29.10 29.75 6,454,359 190,185,340 29.466 21.47 21.36 21.51 21.15 21.62 8,882,189 21.412 1.55%
2015-01-23 0 29.10 28.90 29.15 28.65 29.50 7,480,905 217,283,632 29.045 21.15 21.00 21.18 20.82 21.44 10,294,874 21.106 1.39%
2015-01-22 0 28.70 28.55 28.70 28.50 29.55 6,840,398 197,467,536 28.868 20.86 20.75 20.86 20.71 21.47 9,413,438 20.977 0.00%
2015-01-21 0 28.70 28.65 28.70 28.20 29.30 5,433,300 156,446,160 28.794 20.86 20.82 20.86 20.49 21.29 7,477,055 20.924 1.95%
2015-01-20 0 28.15 28.10 28.20 27.75 28.70 3,496,740 98,932,760 28.293 20.46 20.42 20.49 20.16 20.86 4,812,051 20.559 1.99%
2015-01-19 0 27.60 27.60 27.65 27.30 29.25 8,223,761 229,819,787 27.946 20.06 20.06 20.09 19.84 21.25 11,317,158 20.307 -5.96%
2015-01-16 0 29.35 29.20 29.30 28.95 29.65 9,369,641 275,113,287 29.362 21.33 21.22 21.29 21.04 21.55 12,894,064 21.336 0.34%
2015-01-15 0 29.25 29.20 29.35 28.95 29.85 5,003,467 146,413,976 29.263 21.25 21.22 21.33 21.04 21.69 6,885,539 21.264 -0.17%
2015-01-14 0 29.30 29.30 29.40 29.05 29.95 6,858,400 203,088,278 29.612 21.29 21.29 21.36 21.11 21.76 9,438,211 21.518 -1.68%
2015-01-13 0 29.80 29.75 29.80 29.50 29.85 2,898,200 85,993,653 29.671 21.65 21.62 21.65 21.44 21.69 3,988,368 21.561 1.02%
2015-01-12 0 29.50 29.50 29.55 28.60 29.80 4,053,808 118,619,732 29.261 21.44 21.44 21.47 20.78 21.65 5,578,662 21.263 -0.17%
2015-01-09 0 29.55 29.50 29.65 28.60 30.25 14,869,103 440,535,230 29.628 21.47 21.44 21.55 20.78 21.98 20,462,168 21.529 4.05%
2015-01-08 0 28.40 28.35 28.45 27.60 28.65 11,089,358 312,806,350 28.208 20.64 20.60 20.67 20.06 20.82 15,260,659 20.498 3.46%
2015-01-07 0 27.45 27.35 27.45 27.00 27.55 3,678,562 100,404,489 27.295 19.95 19.87 19.95 19.62 20.02 5,062,266 19.834 1.10%
2015-01-06 0 27.15 27.15 27.25 27.05 27.80 2,875,949 78,571,314 27.320 19.73 19.73 19.80 19.66 20.20 3,957,747 19.853 -1.09%
2015-01-05 0 27.45 27.40 27.45 27.05 27.55 2,373,313 64,933,863 27.360 19.95 19.91 19.95 19.66 20.02 3,266,043 19.882 0.37%
2015-01-02 0 27.35 27.25 27.30 27.05 27.70 2,817,930 77,082,096 27.354 19.87 19.80 19.84 19.66 20.13 3,877,904 19.877 -0.36%
2014-12-31 0 27.45 27.40 27.55 27.10 27.60 1,663,950 45,547,643 27.373 19.95 19.91 20.02 19.69 20.06 2,289,851 19.891 0.73%
2014-12-30 0 27.25 27.20 27.25 27.00 27.85 3,831,557 104,525,945 27.280 19.80 19.77 19.80 19.62 20.24 5,272,811 19.824 -1.09%
2014-12-29 0 27.55 27.45 27.65 27.45 28.35 2,908,893 80,934,052 27.823 20.02 19.95 20.09 19.95 20.60 4,003,083 20.218 0.18%
2014-12-24 0 27.50 27.45 27.60 27.35 28.05 1,712,412 47,143,362 27.530 19.98 19.95 20.06 19.87 20.38 2,356,542 20.005 0.55%
2014-12-23 0 27.35 27.25 27.45 27.10 27.90 2,765,381 76,178,870 27.547 19.87 19.80 19.95 19.69 20.27 3,805,589 20.018 0.37%
2014-12-22 0 27.25 27.10 27.40 27.10 28.00 4,568,845 126,174,069 27.616 19.80 19.69 19.91 19.69 20.35 6,287,432 20.068 -1.09%
2014-12-19 0 27.55 27.40 27.45 27.30 28.05 4,715,565 130,296,665 27.631 20.02 19.91 19.95 19.84 20.38 6,489,341 20.079 1.47%
2014-12-18 0 27.15 27.00 27.20 26.00 27.75 7,483,618 203,192,709 27.152 19.73 19.62 19.77 18.89 20.16 10,298,607 19.730 2.84%
2014-12-17 0 26.40 26.20 26.45 26.10 26.90 8,775,250 232,162,919 26.457 19.18 19.04 19.22 18.97 19.55 12,076,091 19.225 -1.68%
2014-12-16 0 26.85 26.75 26.95 26.60 27.45 7,634,272 205,645,547 26.937 19.51 19.44 19.58 19.33 19.95 10,505,930 19.574 -1.47%
2014-12-15 0 27.25 27.20 27.30 27.05 27.80 5,788,327 157,871,320 27.274 19.80 19.77 19.84 19.66 20.20 7,965,627 19.819 -1.98%
2014-12-12 0 27.80 27.80 27.90 27.65 28.50 3,437,424 95,971,317 27.920 20.20 20.20 20.27 20.09 20.71 4,730,423 20.288 -1.07%
2014-12-11 0 28.10 28.05 28.10 27.05 28.25 10,557,855 295,353,215 27.975 20.42 20.38 20.42 19.66 20.53 14,529,229 20.328 1.44%
2014-12-10 0 27.70 27.60 27.70 27.15 28.00 12,694,565 350,433,381 27.605 20.13 20.06 20.13 19.73 20.35 17,469,670 20.060 1.84%
2014-12-09 0 27.20 27.10 27.20 27.05 28.45 9,283,548 256,770,176 27.659 19.77 19.69 19.77 19.66 20.67 12,775,587 20.099 -3.03%
2014-12-08 0 28.05 27.95 28.05 27.75 28.30 11,347,796 316,080,886 27.854 20.38 20.31 20.38 20.16 20.56 15,616,309 20.240 0.36%
2014-12-05 0 27.95 27.85 28.00 27.20 28.10 9,576,508 266,165,945 27.794 20.31 20.24 20.35 19.77 20.42 13,178,745 20.197 0.90%
2014-12-04 0 27.70 27.55 27.75 27.10 28.45 18,990,914 523,565,952 27.569 20.13 20.02 20.16 19.69 20.67 26,134,413 20.034 -0.72%
2014-12-03 0 27.90 27.85 27.90 27.75 28.60 7,795,207 218,764,105 28.064 20.27 20.24 20.27 20.16 20.78 10,727,402 20.393 -1.59%
2014-12-02 0 28.35 28.20 28.35 28.00 28.50 9,949,606 282,155,182 28.358 20.60 20.49 20.60 20.35 20.71 13,692,185 20.607 1.43%
2014-12-01 0 27.95 27.75 28.00 27.70 29.00 10,088,800 282,505,030 28.002 20.31 20.16 20.35 20.13 21.07 13,883,738 20.348 -3.29%
2014-11-28 0 28.90 28.80 28.90 28.70 29.00 4,783,255 138,223,422 28.897 21.00 20.93 21.00 20.86 21.07 6,582,493 20.999 0.17%
2014-11-27 0 28.85 28.85 28.90 28.85 29.40 8,540,000 248,484,069 29.097 20.96 20.96 21.00 20.96 21.36 11,752,351 21.143 -0.52%
2014-11-26 0 29.00 29.00 29.05 28.65 29.10 10,523,283 303,728,260 28.863 21.07 21.07 21.11 20.82 21.15 14,481,653 20.973 1.05%
2014-11-25 0 28.70 28.65 28.70 28.60 29.20 10,647,474 307,341,163 28.865 20.86 20.82 20.86 20.78 21.22 14,652,559 20.975 -0.52%
2014-11-24 0 28.85 28.80 28.85 28.80 30.40 19,625,400 571,539,968 29.123 20.96 20.93 20.96 20.93 22.09 27,007,563 21.162 -6.03%
2014-11-21 0 30.70 30.60 30.75 30.30 31.20 4,320,513 132,957,240 30.774 22.31 22.24 22.34 22.02 22.67 5,945,689 22.362 -1.92%
2014-11-20 0 31.30 31.25 31.35 30.30 31.70 3,222,051 100,456,879 31.178 22.74 22.71 22.78 22.02 23.04 4,434,037 22.656 0.48%
2014-11-19 0 31.15 31.00 31.05 31.00 32.30 4,118,520 129,397,182 31.418 22.64 22.53 22.56 22.53 23.47 5,667,716 22.831 -1.74%
2014-11-18 0 31.70 31.65 31.70 31.60 32.65 4,072,270 130,215,656 31.976 23.04 23.00 23.04 22.96 23.73 5,604,069 23.236 -1.09%
2014-11-17 0 32.05 32.00 32.10 31.70 34.50 3,091,529 100,113,883 32.383 23.29 23.25 23.33 23.04 25.07 4,254,418 23.532 -6.01%
2014-11-14 0 34.10 34.15 34.25 32.15 34.25 6,366,147 213,523,781 33.541 24.78 24.82 24.89 23.36 24.89 8,760,796 24.373 3.18%
2014-11-13 0 33.05 33.00 33.05 32.70 33.40 3,490,063 115,117,300 32.984 24.02 23.98 24.02 23.76 24.27 4,802,862 23.968 1.54%
2014-11-12 0 32.55 32.50 32.60 31.20 32.70 3,076,387 99,127,574 32.222 23.65 23.62 23.69 22.67 23.76 4,233,581 23.415 3.01%
2014-11-11 0 31.60 31.60 31.70 31.50 32.55 3,819,000 121,815,391 31.897 22.96 22.96 23.04 22.89 23.65 5,255,530 23.179 -1.86%
2014-11-10 0 32.20 32.20 32.35 32.15 33.10 4,101,499 133,861,121 32.637 23.40 23.40 23.51 23.36 24.05 5,644,292 23.716 0.00%
2014-11-07 0 32.20 32.20 32.25 31.40 32.75 3,461,645 111,743,927 32.281 23.40 23.40 23.43 22.82 23.80 4,763,755 23.457 0.47%
2014-11-06 0 32.05 32.00 32.05 30.75 32.25 3,449,153 109,555,210 31.763 23.29 23.25 23.29 22.34 23.43 4,746,564 23.081 0.16%
2014-11-05 0 32.00 31.90 32.05 31.20 32.55 7,569,850 240,531,842 31.775 23.25 23.18 23.29 22.67 23.65 10,417,276 23.090 1.11%
2014-11-04 0 31.65 31.65 31.80 29.80 31.80 6,131,996 190,334,821 31.040 23.00 23.00 23.11 21.65 23.11 8,438,568 22.555 6.03%
2014-11-03 0 29.85 29.75 29.90 29.70 30.40 1,554,948 46,494,577 29.901 21.69 21.62 21.73 21.58 22.09 2,139,847 21.728 -1.49%
2014-10-31 0 30.30 30.20 30.45 29.55 30.45 5,122,384 154,000,934 30.064 22.02 21.95 22.13 21.47 22.13 7,049,187 21.847 1.00%
2014-10-30 0 30.00 29.95 30.00 29.55 30.00 3,638,200 108,641,722 29.861 21.80 21.76 21.80 21.47 21.80 5,006,722 21.699 0.84%
2014-10-29 0 29.75 29.70 29.75 29.40 30.40 6,304,618 187,571,077 29.751 21.62 21.58 21.62 21.36 22.09 8,676,122 21.619 -1.00%
2014-10-28 0 30.05 30.05 30.10 28.60 30.70 9,796,117 294,197,548 30.032 21.84 21.84 21.87 20.78 22.31 13,480,961 21.823 6.37%
2014-10-27 0 28.25 28.25 28.30 27.90 28.90 2,154,780 60,863,860 28.246 20.53 20.53 20.56 20.27 21.00 2,965,308 20.525 -2.25%
2014-10-24 0 28.90 28.80 28.90 28.70 29.50 2,056,401 59,428,865 28.900 21.00 20.93 21.00 20.86 21.44 2,829,923 21.000 -0.52%
2014-10-23 0 29.05 29.00 29.15 28.70 29.45 1,749,635 50,919,866 29.103 21.11 21.07 21.18 20.86 21.40 2,407,766 21.148 -0.17%
2014-10-22 0 29.10 29.00 29.15 28.80 29.75 2,257,957 66,138,764 29.291 21.15 21.07 21.18 20.93 21.62 3,107,295 21.285 -1.02%
2014-10-21 0 29.40 29.35 29.45 28.85 29.70 3,124,343 91,388,663 29.251 21.36 21.33 21.40 20.96 21.58 4,299,576 21.255 0.00%
2014-10-20 0 29.40 29.30 29.55 28.65 29.85 4,788,422 141,035,700 29.454 21.36 21.29 21.47 20.82 21.69 6,589,604 21.403 2.98%
2014-10-17 0 28.55 28.55 28.65 27.30 29.30 4,594,892 130,254,734 28.348 20.75 20.75 20.82 19.84 21.29 6,323,277 20.599 0.35%
2014-10-16 0 28.45 28.40 28.60 28.00 29.00 6,253,312 178,773,772 28.589 20.67 20.64 20.78 20.35 21.07 8,605,517 20.774 1.43%
2014-10-15 0 28.05 27.95 28.05 26.35 28.50 5,306,762 148,736,565 28.028 20.38 20.31 20.38 19.15 20.71 7,302,919 20.367 4.66%
2014-10-14 0 26.80 26.75 26.85 26.00 27.05 2,936,658 78,335,967 26.675 19.47 19.44 19.51 18.89 19.66 4,041,292 19.384 1.52%
2014-10-13 0 26.40 26.40 26.45 25.80 26.75 3,689,973 97,381,947 26.391 19.18 19.18 19.22 18.75 19.44 5,077,969 19.177 -1.31%
2014-10-10 0 26.75 26.70 26.85 25.75 27.40 6,033,695 161,953,949 26.842 19.44 19.40 19.51 18.71 19.91 8,303,291 19.505 -3.08%
2014-10-09 0 27.60 27.55 27.60 27.50 27.80 5,717,797 158,156,131 27.660 20.06 20.02 20.06 19.98 20.20 7,868,566 20.100 0.73%
2014-10-08 0 27.40 27.30 27.40 27.10 28.25 8,029,094 221,421,920 27.577 19.91 19.84 19.91 19.69 20.53 11,049,266 20.040 -2.14%
2014-10-07 0 28.00 27.90 28.00 27.60 28.15 10,225,695 286,404,734 28.008 20.35 20.27 20.35 20.06 20.46 14,072,126 20.353 0.36%
2014-10-06 0 27.90 27.85 28.00 27.65 29.05 8,289,970 234,883,060 28.333 20.27 20.24 20.35 20.09 21.11 11,408,271 20.589 -3.29%
2014-10-03 0 28.85 28.75 28.85 28.30 29.65 7,289,601 211,241,251 28.978 20.96 20.89 20.96 20.56 21.55 10,031,610 21.058 1.58%
2014-09-30 0 28.40 28.35 28.60 27.90 28.85 5,449,600 155,167,835 28.473 20.64 20.60 20.78 20.27 20.96 7,499,486 20.690 1.25%
2014-09-29 0 28.05 27.95 28.00 27.15 28.60 6,433,294 180,223,422 28.014 20.38 20.31 20.35 19.73 20.78 8,853,200 20.357 -2.60%
2014-09-26 0 28.80 28.70 28.80 28.50 29.30 2,156,692 62,287,870 28.881 20.93 20.86 20.93 20.71 21.29 2,967,939 20.987 -0.35%
2014-09-25 0 28.90 28.90 28.95 28.55 29.40 3,030,146 87,873,594 29.000 21.00 21.00 21.04 20.75 21.36 4,169,946 21.073 -0.34%
2014-09-24 0 29.00 28.95 29.00 28.30 29.25 3,296,500 95,694,230 29.029 21.07 21.04 21.07 20.56 21.25 4,536,490 21.094 1.58%
2014-09-23 0 28.55 28.60 28.65 28.45 29.00 2,707,200 77,693,930 28.699 20.75 20.78 20.82 20.67 21.07 3,725,523 20.855 -0.52%
2014-09-22 0 28.70 28.65 28.70 28.10 29.70 3,461,104 99,329,240 28.699 20.86 20.82 20.86 20.42 21.58 4,763,010 20.854 -4.01%
2014-09-19 0 29.90 29.90 30.00 28.50 30.00 6,107,466 180,925,086 29.624 21.73 21.73 21.80 20.71 21.80 8,404,811 21.526 4.18%
2014-09-18 0 28.70 28.65 28.80 27.80 28.90 3,933,484 112,162,558 28.515 20.86 20.82 20.93 20.20 21.00 5,413,078 20.721 2.32%
2014-09-17 0 28.05 28.10 28.15 27.70 28.50 6,580,661 184,984,898 28.110 20.38 20.42 20.46 20.13 20.71 9,056,000 20.427 2.75%
2014-09-16 0 27.30 27.25 27.30 27.10 28.95 5,634,628 156,012,248 27.688 19.84 19.80 19.84 19.69 21.04 7,754,113 20.120 -5.21%
2014-09-15 0 28.80 28.80 28.90 28.20 29.30 4,789,937 137,280,716 28.660 20.93 20.93 21.00 20.49 21.29 6,591,689 20.826 -1.54%
2014-09-12 0 29.25 29.15 29.25 28.70 29.40 3,331,723 96,976,098 29.107 21.25 21.18 21.25 20.86 21.36 4,584,962 21.151 0.17%
2014-09-11 0 29.20 29.10 29.20 28.00 29.35 6,770,958 193,374,092 28.559 21.22 21.15 21.22 20.35 21.33 9,317,878 20.753 3.18%
2014-09-10 0 28.30 28.20 28.30 27.95 28.45 3,392,003 95,582,957 28.179 20.56 20.49 20.56 20.31 20.67 4,667,917 20.477 0.89%
2014-09-08 0 28.05 28.00 28.10 27.80 28.25 5,329,585 149,509,746 28.053 20.38 20.35 20.42 20.20 20.53 7,334,327 20.385 0.18%
2014-09-05 0 28.00 28.00 28.05 27.65 28.30 5,129,285 143,687,619 28.013 20.35 20.35 20.38 20.09 20.56 7,058,684 20.356 -0.18%
2014-09-04 0 28.05 28.05 28.15 27.80 28.30 3,496,822 98,055,859 28.041 20.38 20.38 20.46 20.20 20.56 4,812,164 20.377 -1.58%
2014-09-03 0 28.50 28.45 28.50 27.15 28.50 4,655,888 130,651,264 28.062 20.71 20.67 20.71 19.73 20.71 6,407,217 20.391 2.52%
2014-09-02 0 27.80 27.70 27.80 26.65 27.80 2,370,082 65,007,749 27.429 20.20 20.13 20.20 19.37 20.20 3,261,597 19.931 1.28%
2014-09-01 0 27.45 27.40 27.45 27.00 27.55 2,270,682 62,265,780 27.422 19.95 19.91 19.95 19.62 20.02 3,124,807 19.926 1.48%
2014-08-29 0 27.05 27.05 27.10 25.80 27.25 5,772,701 154,608,365 26.783 19.66 19.66 19.69 18.75 19.80 7,944,123 19.462 3.05%
2014-08-28 0 26.25 26.20 26.25 26.05 27.80 6,361,961 169,529,510 26.647 19.07 19.04 19.07 18.93 20.20 8,755,035 19.364 -2.78%
2014-08-27 0 27.00 27.05 27.15 26.95 27.85 4,979,735 135,998,036 27.310 19.62 19.66 19.73 19.58 20.24 6,852,880 19.845 -2.17%
2014-08-26 0 27.60 27.60 27.65 27.05 28.00 13,250,049 365,866,297 27.612 20.06 20.06 20.09 19.66 20.35 18,234,101 20.065 3.56%
2014-08-25 0 26.65 26.65 26.70 25.95 27.40 8,628,250 229,992,763 26.656 19.37 19.37 19.40 18.86 19.91 11,873,797 19.370 3.29%
2014-08-22 0 25.80 25.80 25.90 24.80 26.00 6,515,770 167,481,215 25.704 18.75 18.75 18.82 18.02 18.89 8,966,700 18.678 3.20%
2014-08-21 0 25.00 24.95 25.05 24.20 25.70 7,070,737 177,415,735 25.092 18.17 18.13 18.20 17.59 18.68 9,730,420 18.233 0.60%
2014-08-20 0 24.85 24.85 24.95 24.15 25.00 4,504,920 111,799,991 24.817 18.06 18.06 18.13 17.55 18.17 6,199,461 18.034 2.05%
2014-08-19 0 24.35 24.30 24.35 23.50 24.55 7,882,351 191,512,199 24.296 17.69 17.66 17.69 17.08 17.84 10,847,325 17.655 2.74%
2014-08-18 0 23.70 23.60 23.70 23.30 23.80 2,252,400 52,987,650 23.525 17.22 17.15 17.22 16.93 17.29 3,099,648 17.095 -0.21%
2014-08-15 0 23.75 23.65 23.80 23.40 23.90 2,534,305 60,043,343 23.692 17.26 17.19 17.29 17.00 17.37 3,487,593 17.216 1.28%
2014-08-14 0 23.45 23.45 23.55 23.35 23.75 2,208,050 52,018,897 23.559 17.04 17.04 17.11 16.97 17.26 3,038,616 17.119 -0.85%
2014-08-13 0 23.65 23.60 23.65 22.95 23.80 3,030,774 71,559,782 23.611 17.19 17.15 17.19 16.68 17.29 4,170,810 17.157 0.21%
2014-08-12 0 23.60 23.50 23.65 23.40 23.70 1,389,755 32,768,923 23.579 17.15 17.08 17.19 17.00 17.22 1,912,516 17.134 -0.21%
2014-08-11 0 23.65 23.55 23.65 23.35 23.80 3,448,400 81,321,660 23.582 17.19 17.11 17.19 16.97 17.29 4,745,528 17.136 0.64%
2014-08-08 0 23.50 23.40 23.45 22.90 23.60 2,796,427 65,047,163 23.261 17.08 17.00 17.04 16.64 17.15 3,848,313 16.903 -0.42%
2014-08-07 0 23.60 23.55 23.65 23.35 23.80 2,904,588 68,395,005 23.547 17.15 17.11 17.19 16.97 17.29 3,997,159 17.111 -0.84%
2014-08-06 0 23.80 23.75 23.85 22.80 23.85 4,524,114 106,698,126 23.584 17.29 17.26 17.33 16.57 17.33 6,225,875 17.138 2.59%
2014-08-05 0 23.20 23.10 23.20 22.65 23.30 3,184,074 73,273,281 23.012 16.86 16.79 16.86 16.46 16.93 4,381,775 16.722 0.87%
2014-08-04 0 23.00 22.95 23.00 22.40 23.20 4,871,200 112,232,910 23.040 16.71 16.68 16.71 16.28 16.86 6,703,519 16.742 3.37%
2014-08-01 0 22.25 22.20 22.25 22.00 22.85 4,296,228 95,633,680 22.260 16.17 16.13 16.17 15.99 16.60 5,912,269 16.175 -2.63%
2014-07-31 0 22.85 22.80 22.90 22.35 22.95 4,759,969 107,829,976 22.654 16.60 16.57 16.64 16.24 16.68 6,550,448 16.461 1.11%
2014-07-30 0 22.60 22.50 22.60 22.50 23.50 5,853,126 133,505,411 22.809 16.42 16.35 16.42 16.35 17.08 8,054,800 16.575 -1.53%
2014-07-29 0 22.95 22.95 23.00 22.95 23.80 6,231,200 144,799,050 23.238 16.68 16.68 16.71 16.68 17.29 8,575,088 16.886 -1.92%
2014-07-28 0 23.40 23.40 23.45 23.40 24.05 2,574,776 60,911,953 23.657 17.00 17.00 17.04 17.00 17.48 3,543,287 17.191 -1.47%
2014-07-25 0 23.75 23.75 23.80 23.50 24.05 2,118,595 50,118,252 23.656 17.26 17.26 17.29 17.08 17.48 2,915,512 17.190 -0.21%
2014-07-24 0 23.80 23.70 23.85 23.50 24.20 2,616,936 62,416,458 23.851 17.29 17.22 17.33 17.08 17.59 3,601,306 17.332 0.00%
2014-07-23 0 23.80 23.75 23.85 23.55 24.30 4,671,851 111,404,156 23.846 17.29 17.26 17.33 17.11 17.66 6,429,184 17.328 -0.63%
2014-07-22 0 23.95 23.90 24.00 23.80 24.15 2,813,116 67,329,190 23.934 17.40 17.37 17.44 17.29 17.55 3,871,279 17.392 0.42%
2014-07-21 0 23.85 23.80 23.85 23.60 24.20 3,654,510 87,071,259 23.826 17.33 17.29 17.33 17.15 17.59 5,029,167 17.313 -1.85%
2014-07-18 0 24.30 24.25 24.30 23.30 24.30 7,069,872 169,628,820 23.993 17.66 17.62 17.66 16.93 17.66 9,729,229 17.435 1.46%
2014-07-17 0 23.95 23.95 24.05 23.25 24.10 8,258,065 196,294,670 23.770 17.40 17.40 17.48 16.89 17.51 11,364,365 17.273 3.23%
2014-07-16 0 23.20 23.20 23.25 23.15 24.50 15,648,226 368,286,039 23.535 16.86 16.86 16.89 16.82 17.80 21,534,361 17.102 -0.22%
2014-07-15 0 23.25 23.25 23.30 22.25 23.30 8,787,243 199,525,832 22.706 16.89 16.89 16.93 16.17 16.93 12,092,595 16.500 4.97%
2014-07-14 0 22.15 22.10 22.20 22.00 22.30 1,407,200 31,135,189 22.126 16.10 16.06 16.13 15.99 16.20 1,936,523 16.078 0.45%
2014-07-11 0 22.05 22.05 22.10 21.80 22.20 1,639,586 36,163,769 22.057 16.02 16.02 16.06 15.84 16.13 2,256,322 16.028 -0.68%
2014-07-10 0 22.20 22.15 22.20 22.00 22.20 1,118,600 24,689,470 22.072 16.13 16.10 16.13 15.99 16.13 1,539,365 16.039 0.68%
2014-07-09 0 22.05 22.00 22.10 22.00 22.35 2,747,123 60,724,425 22.105 16.02 15.99 16.06 15.99 16.24 3,780,463 16.063 -0.68%
2014-07-08 0 22.20 22.15 22.25 22.10 22.25 1,464,800 32,470,830 22.167 16.13 16.10 16.17 16.06 16.17 2,015,790 16.108 0.23%
2014-07-07 0 22.15 22.10 22.15 22.00 22.20 1,646,459 36,397,399 22.107 16.10 16.06 16.10 15.99 16.13 2,265,780 16.064 0.23%
2014-07-04 0 22.10 22.05 22.10 21.85 22.15 2,531,689 55,826,908 22.051 16.06 16.02 16.06 15.88 16.10 3,483,993 16.024 0.91%
2014-07-03 0 21.90 21.85 21.90 21.60 21.90 2,874,546 62,586,226 21.773 15.91 15.88 15.91 15.70 15.91 3,955,817 15.821 1.39%
2014-07-02 0 21.60 21.60 21.65 21.45 21.75 3,452,758 74,523,175 21.584 15.70 15.70 15.73 15.59 15.80 4,751,525 15.684 0.70%
2014-06-30 0 21.45 21.40 21.50 20.90 21.60 4,395,954 94,117,306 21.410 15.59 15.55 15.62 15.19 15.70 6,049,508 15.558 2.39%
2014-06-27 0 20.95 20.95 21.00 20.65 21.20 4,387,411 91,796,750 20.923 15.22 15.22 15.26 15.01 15.41 6,037,751 15.204 -0.24%
2014-06-26 0 21.00 20.95 21.00 20.85 21.15 2,488,800 52,278,180 21.005 15.26 15.22 15.26 15.15 15.37 3,424,971 15.264 0.72%
2014-06-25 0 20.85 20.80 20.90 20.65 21.05 2,947,913 61,278,265 20.787 15.15 15.11 15.19 15.01 15.30 4,056,781 15.105 0.72%
2014-06-24 0 20.70 20.65 20.70 20.55 20.85 1,235,183 25,611,862 20.735 15.04 15.01 15.04 14.93 15.15 1,699,801 15.068 -0.11%
2014-06-23 0 21.05 21.05 21.10 21.00 21.45 4,143,938 87,813,508 21.191 15.06 15.06 15.09 15.02 15.34 5,792,836 15.159 -0.94%
2014-06-20 0 21.25 21.15 21.30 20.70 21.30 2,163,298 45,598,644 21.078 15.20 15.13 15.24 14.81 15.24 3,024,087 15.078 1.67%
2014-06-19 0 20.90 20.85 20.90 20.80 21.20 1,957,650 41,037,334 20.963 14.95 14.92 14.95 14.88 15.17 2,736,611 14.996 -0.95%
2014-06-18 0 21.10 21.05 21.15 20.80 21.45 2,614,600 55,126,880 21.084 15.09 15.06 15.13 14.88 15.34 3,654,965 15.083 -1.17%
2014-06-17 0 21.35 21.35 21.40 21.30 21.70 1,946,162 41,707,661 21.431 15.27 15.27 15.31 15.24 15.52 2,720,552 15.331 -1.39%
2014-06-16 0 21.65 21.55 21.65 21.20 21.70 3,784,762 81,499,896 21.534 15.49 15.42 15.49 15.17 15.52 5,290,742 15.404 1.64%
2014-06-13 0 21.30 21.25 21.35 21.20 21.60 1,562,535 33,241,104 21.274 15.24 15.20 15.27 15.17 15.45 2,184,277 15.218 -0.47%
2014-06-12 0 21.40 21.35 21.40 21.00 21.50 3,988,706 85,055,320 21.324 15.31 15.27 15.31 15.02 15.38 5,575,836 15.254 2.15%
2014-06-11 0 20.95 20.95 21.00 20.85 21.30 2,671,678 56,209,208 21.039 14.99 14.99 15.02 14.92 15.24 3,734,755 15.050 -1.41%
2014-06-10 0 21.25 21.20 21.30 21.00 21.35 4,141,888 87,958,928 21.236 15.20 15.17 15.24 15.02 15.27 5,789,970 15.192 1.19%
2014-06-09 0 21.00 20.95 21.00 20.85 21.10 1,996,742 41,882,640 20.976 15.02 14.99 15.02 14.92 15.09 2,791,258 15.005 0.00%
2014-06-06 0 21.00 20.90 21.00 20.80 21.30 3,166,000 66,370,927 20.964 15.02 14.95 15.02 14.88 15.24 4,425,771 14.996 0.00%
2014-06-05 0 21.00 20.95 21.05 20.80 21.10 4,438,896 93,283,303 21.015 15.02 14.99 15.06 14.88 15.09 6,205,160 15.033 0.72%
2014-06-04 0 20.85 20.80 20.85 20.65 21.20 2,619,136 54,515,783 20.814 14.92 14.88 14.92 14.77 15.17 3,661,306 14.890 -1.42%
2014-06-03 0 21.15 21.10 21.25 20.95 21.50 6,509,451 137,424,615 21.112 15.13 15.09 15.20 14.99 15.38 9,099,601 15.102 0.48%
2014-05-30 0 21.05 21.00 21.15 20.90 21.35 4,138,083 87,221,970 21.078 15.06 15.02 15.13 14.95 15.27 5,784,651 15.078 -0.71%
2014-05-29 0 21.20 21.15 21.25 21.00 21.50 6,035,903 128,265,772 21.251 15.17 15.13 15.20 15.02 15.38 8,437,625 15.202 0.47%
2014-05-28 0 21.10 21.00 21.10 20.70 21.15 4,577,794 96,101,883 20.993 15.09 15.02 15.09 14.81 15.13 6,399,326 15.018 1.93%
2014-05-27 0 20.70 20.65 20.75 20.60 20.85 1,135,213 23,578,394 20.770 14.81 14.77 14.84 14.74 14.92 1,586,921 14.858 -0.96%
2014-05-26 0 20.90 20.85 20.90 20.60 20.90 3,557,850 73,995,800 20.798 14.95 14.92 14.95 14.74 14.95 4,973,540 14.878 1.46%
2014-05-23 0 20.60 20.60 20.65 20.10 20.65 5,414,703 111,167,212 20.531 14.74 14.74 14.77 14.38 14.77 7,569,246 14.687 2.49%
2014-05-22 0 20.10 20.10 20.20 20.10 20.65 8,104,800 164,636,904 20.314 14.38 14.38 14.45 14.38 14.77 11,329,749 14.531 0.25%
2014-05-21 0 20.05 20.00 20.05 20.00 20.30 3,384,267 67,851,346 20.049 14.34 14.31 14.34 14.31 14.52 4,730,887 14.342 -0.74%
2014-05-20 0 20.20 20.10 20.25 20.15 20.45 7,461,301 151,325,264 20.281 14.45 14.38 14.49 14.41 14.63 10,430,198 14.508 -0.25%
2014-05-19 0 20.25 20.20 20.25 20.15 20.40 2,497,996 50,555,406 20.238 14.49 14.45 14.49 14.41 14.59 3,491,964 14.478 -0.25%
2014-05-16 0 20.30 20.25 20.30 20.15 20.45 5,235,439 106,268,627 20.298 14.52 14.49 14.52 14.41 14.63 7,318,652 14.520 -0.25%
2014-05-15 0 20.35 20.25 20.35 20.25 20.60 5,251,861 107,237,839 20.419 14.56 14.49 14.56 14.49 14.74 7,341,608 14.607 -0.25%
2014-05-14 0 20.40 20.35 20.40 20.10 20.55 6,259,233 127,458,094 20.363 14.59 14.56 14.59 14.38 14.70 8,749,820 14.567 1.49%
2014-05-13 0 20.10 20.05 20.15 20.00 20.20 2,230,642 44,831,058 20.098 14.38 14.34 14.41 14.31 14.45 3,118,228 14.377 0.00%
2014-05-12 0 20.10 20.05 20.10 19.82 20.20 2,232,694 44,786,690 20.060 14.38 14.34 14.38 14.18 14.45 3,121,096 14.350 0.25%
2014-05-09 0 20.05 19.94 20.05 19.90 20.15 3,231,325 64,633,788 20.002 14.34 14.26 14.34 14.24 14.41 4,517,089 14.309 0.45%
2014-05-08 0 19.96 19.94 19.98 19.80 20.30 2,297,906 45,906,919 19.978 14.28 14.26 14.29 14.16 14.52 3,212,257 14.291 0.30%
2014-05-07 0 19.90 19.88 19.92 19.72 20.45 4,523,469 90,051,521 19.908 14.24 14.22 14.25 14.11 14.63 6,323,385 14.241 -1.73%
2014-05-05 0 20.25 20.20 20.30 20.20 20.55 943,501 19,190,369 20.340 14.49 14.45 14.52 14.45 14.70 1,318,926 14.550 -0.74%
2014-05-02 0 20.40 20.35 20.45 20.20 20.80 5,412,104 111,111,562 20.530 14.59 14.56 14.63 14.45 14.88 7,565,613 14.686 0.00%
2014-04-30 0 20.40 20.30 20.45 20.10 20.65 8,144,346 166,140,213 20.400 14.59 14.52 14.63 14.38 14.77 11,385,031 14.593 2.00%
2014-04-29 0 20.00 19.96 19.98 19.74 20.40 10,158,906 202,462,986 19.930 14.31 14.28 14.29 14.12 14.59 14,201,196 14.257 0.50%
2014-04-28 0 19.90 19.90 19.98 19.76 20.20 5,209,000 103,976,474 19.961 14.24 14.24 14.29 14.14 14.45 7,281,693 14.279 -1.97%
2014-04-25 0 20.30 20.25 20.35 20.10 20.65 3,073,500 62,328,570 20.279 14.52 14.49 14.56 14.38 14.77 4,296,464 14.507 -0.98%
2014-04-24 0 20.50 20.50 20.55 20.45 20.75 5,060,800 104,132,800 20.576 14.66 14.66 14.70 14.63 14.84 7,074,523 14.719 -0.24%
2014-04-23 0 20.55 20.50 20.55 20.30 20.75 1,265,282 25,933,076 20.496 14.70 14.66 14.70 14.52 14.84 1,768,745 14.662 -0.72%
2014-04-22 0 20.70 20.70 20.75 20.30 20.80 3,136,862 64,522,809 20.569 14.81 14.81 14.84 14.52 14.88 4,385,038 14.714 0.73%
2014-04-17 0 20.55 20.55 20.60 20.40 20.70 7,000,600 144,122,660 20.587 14.70 14.70 14.74 14.59 14.81 9,786,181 14.727 1.23%
2014-04-16 0 20.30 20.25 20.35 20.00 20.35 3,426,750 69,123,282 20.172 14.52 14.49 14.56 14.31 14.56 4,790,275 14.430 0.74%
2014-04-15 0 20.15 20.15 20.25 20.10 20.30 2,787,022 56,235,630 20.178 14.41 14.41 14.49 14.38 14.52 3,895,995 14.434 -0.49%
2014-04-14 0 20.25 20.20 20.30 20.05 20.45 3,164,000 63,822,450 20.171 14.49 14.45 14.52 14.34 14.63 4,422,975 14.430 -0.25%
2014-04-11 0 20.30 20.25 20.30 20.15 20.70 7,399,634 151,221,715 20.436 14.52 14.49 14.52 14.41 14.81 10,343,993 14.619 -0.73%
2014-04-10 0 20.45 20.40 20.45 20.00 20.75 5,068,894 103,111,564 20.342 14.63 14.59 14.63 14.31 14.84 7,085,838 14.552 2.00%
2014-04-09 0 20.05 20.00 20.05 20.00 20.60 11,273,632 227,039,664 20.139 14.34 14.31 14.34 14.31 14.74 15,759,478 14.407 -1.96%
2014-04-08 0 20.45 20.40 20.45 20.40 21.10 7,642,400 157,463,798 20.604 14.63 14.59 14.63 14.59 15.09 10,683,357 14.739 -2.15%
2014-04-07 0 20.90 20.85 20.90 20.70 21.80 4,331,294 90,909,602 20.989 14.95 14.92 14.95 14.81 15.59 6,054,742 15.015 -2.34%
2014-04-04 0 21.40 21.35 21.45 21.25 21.55 4,053,802 86,710,063 21.390 15.31 15.27 15.34 15.20 15.42 5,666,834 15.301 -0.23%
2014-04-03 0 21.45 21.40 21.45 21.20 21.90 7,440,000 160,007,908 21.506 15.34 15.31 15.34 15.17 15.67 10,400,421 15.385 -0.92%
2014-04-02 0 21.65 21.60 21.65 21.50 21.95 7,464,611 161,620,490 21.652 15.49 15.45 15.49 15.38 15.70 10,434,825 15.489 0.70%
2014-04-01 0 21.50 21.45 21.50 21.20 21.60 6,379,100 136,399,668 21.382 15.38 15.34 15.38 15.17 15.45 8,917,383 15.296 1.18%
2014-03-31 0 21.25 21.15 21.25 20.50 21.30 6,776,600 142,716,920 21.060 15.20 15.13 15.20 14.66 15.24 9,473,050 15.066 2.91%
2014-03-28 0 20.65 20.65 20.75 20.45 21.20 8,457,788 175,304,276 20.727 14.77 14.77 14.84 14.63 15.17 11,823,193 14.827 -1.43%
2014-03-27 0 20.95 20.90 21.00 20.55 21.45 5,783,878 120,912,911 20.905 14.99 14.95 15.02 14.70 15.34 8,085,318 14.955 -1.64%
2014-03-26 0 21.30 21.25 21.30 20.80 21.65 12,533,820 265,845,830 21.210 15.24 15.20 15.24 14.88 15.49 17,521,103 15.173 0.71%
2014-03-25 0 21.15 21.15 21.20 20.55 22.35 13,012,001 282,070,942 21.678 15.13 15.13 15.17 14.70 15.99 18,189,555 15.507 2.17%
2014-03-24 0 20.70 20.60 20.75 20.35 21.20 6,574,679 136,327,479 20.735 14.81 14.74 14.84 14.56 15.17 9,190,784 14.833 -1.90%
2014-03-21 0 21.10 21.00 21.20 20.90 21.50 9,223,972 195,472,946 21.192 15.09 15.02 15.17 14.95 15.38 12,894,246 15.160 0.48%
2014-03-20 0 21.00 20.95 21.00 20.75 21.30 6,281,500 132,312,485 21.064 15.02 14.99 15.02 14.84 15.24 8,780,947 15.068 0.00%
2014-03-19 0 21.00 20.95 21.00 20.90 21.60 2,868,725 60,291,592 21.017 15.02 14.99 15.02 14.95 15.45 4,010,208 15.035 -0.47%
2014-03-18 0 21.10 21.05 21.30 20.85 21.35 4,236,376 89,432,972 21.111 15.09 15.06 15.24 14.92 15.27 5,922,056 15.102 0.00%
2014-03-17 0 21.10 21.05 21.15 20.45 21.20 3,854,323 80,919,260 20.994 15.09 15.06 15.13 14.63 15.17 5,387,981 15.018 1.69%
2014-03-14 0 20.75 20.70 20.75 20.10 20.75 5,811,186 118,292,383 20.356 14.84 14.81 14.84 14.38 14.84 8,123,492 14.562 1.97%
2014-03-13 0 20.35 20.30 20.35 20.10 20.70 7,505,330 153,661,438 20.474 14.56 14.52 14.56 14.38 14.81 10,491,746 14.646 -1.21%
2014-03-12 0 20.60 20.55 20.65 20.50 21.25 5,870,277 121,318,155 20.667 14.74 14.70 14.77 14.66 15.20 8,206,096 14.784 -2.60%
2014-03-11 0 21.15 21.10 21.15 20.60 21.65 5,334,562 112,990,452 21.181 15.13 15.09 15.13 14.74 15.49 7,457,217 15.152 1.93%
2014-03-10 0 20.75 20.70 20.75 20.60 21.20 2,792,400 58,198,824 20.842 14.84 14.81 14.84 14.74 15.17 3,903,513 14.909 -1.89%
2014-03-07 0 21.15 21.15 21.20 20.95 21.55 4,990,858 106,492,178 21.337 15.13 15.13 15.17 14.99 15.42 6,976,751 15.264 0.24%
2014-03-06 0 21.10 21.05 21.10 21.00 21.55 3,006,005 63,954,765 21.276 15.09 15.06 15.09 15.02 15.42 4,202,113 15.220 0.00%
2014-03-05 0 21.10 21.05 21.10 20.90 21.35 2,003,447 42,346,205 21.137 15.09 15.06 15.09 14.95 15.27 2,800,631 15.120 0.00%
2014-03-04 0 21.10 21.05 21.10 20.80 21.20 2,851,065 59,910,402 21.013 15.09 15.06 15.09 14.88 15.17 3,985,521 15.032 -0.24%
2014-03-03 0 21.15 21.05 21.15 20.95 21.50 3,439,125 72,752,227 21.154 15.13 15.06 15.13 14.99 15.38 4,807,574 15.133 -1.86%
2014-02-28 0 21.55 21.45 21.60 21.35 21.80 3,493,881 75,312,996 21.556 15.42 15.34 15.45 15.27 15.59 4,884,117 15.420 -0.46%
2014-02-27 0 21.65 21.60 21.65 21.50 22.10 4,871,484 105,756,134 21.709 15.49 15.45 15.49 15.38 15.81 6,809,877 15.530 -0.23%
2014-02-26 0 21.70 21.70 21.75 21.30 21.90 1,673,600 36,157,110 21.604 15.52 15.52 15.56 15.24 15.67 2,339,536 15.455 0.70%
2014-02-25 0 21.55 21.50 21.60 21.35 22.15 2,946,438 63,673,061 21.610 15.42 15.38 15.45 15.27 15.85 4,118,844 15.459 -1.60%
2014-02-24 0 21.90 21.90 21.95 21.75 22.60 4,969,046 109,348,363 22.006 15.67 15.67 15.70 15.56 16.17 6,946,259 15.742 -1.79%
2014-02-21 0 22.30 22.25 22.35 22.20 22.75 1,825,600 40,930,440 22.420 15.95 15.92 15.99 15.88 16.27 2,552,017 16.038 -0.45%
2014-02-20 0 22.40 22.30 22.40 21.90 22.80 4,046,800 90,618,415 22.393 16.02 15.95 16.02 15.67 16.31 5,657,046 16.019 -1.75%
2014-02-19 0 22.80 22.75 22.85 22.40 23.10 4,701,292 107,357,233 22.836 16.31 16.27 16.35 16.02 16.52 6,571,965 16.336 2.24%
2014-02-18 0 22.30 22.25 22.30 22.15 22.50 1,448,928 32,303,040 22.294 15.95 15.92 15.95 15.85 16.10 2,025,465 15.948 -0.22%
2014-02-17 0 22.35 22.35 22.40 22.35 22.90 2,107,322 47,684,268 22.628 15.99 15.99 16.02 15.99 16.38 2,945,838 16.187 -0.45%
2014-02-14 0 22.45 22.40 22.45 22.20 22.90 4,108,160 92,601,670 22.541 16.06 16.02 16.06 15.88 16.38 5,742,822 16.125 1.58%
2014-02-13 0 22.10 22.05 22.10 21.85 22.50 1,624,800 35,989,632 22.150 15.81 15.77 15.81 15.63 16.10 2,271,318 15.845 -0.23%
2014-02-12 0 22.15 22.15 22.20 21.55 22.45 2,514,878 55,554,080 22.090 15.85 15.85 15.88 15.42 16.06 3,515,563 15.802 1.37%
2014-02-11 0 21.85 21.75 21.85 21.20 21.90 2,462,000 53,538,900 21.746 15.63 15.56 15.63 15.17 15.67 3,441,645 15.556 1.63%
2014-02-10 0 21.50 21.40 21.50 21.25 21.70 2,376,000 51,183,840 21.542 15.38 15.31 15.38 15.20 15.52 3,321,425 15.410 0.94%
2014-02-07 0 21.30 21.25 21.35 20.80 21.50 2,401,644 50,994,605 21.233 15.24 15.20 15.27 14.88 15.38 3,357,273 15.189 1.19%
2014-02-06 0 21.05 20.95 21.05 20.90 21.50 2,079,588 43,779,925 21.052 15.06 14.99 15.06 14.95 15.38 2,907,069 15.060 -0.24%
2014-02-05 0 21.10 21.00 21.15 20.95 21.75 2,382,278 50,438,214 21.172 15.09 15.02 15.13 14.99 15.56 3,330,201 15.146 -1.40%
2014-02-04 0 21.40 21.40 21.45 20.75 22.10 5,710,956 121,226,489 21.227 15.31 15.31 15.34 14.84 15.81 7,983,380 15.185 -2.28%
2014-01-30 0 21.90 21.90 22.00 21.60 22.20 1,311,909 28,658,844 21.845 15.67 15.67 15.74 15.45 15.88 1,833,926 15.627 -0.45%
2014-01-29 0 22.00 22.00 22.05 21.70 22.90 2,139,120 47,353,366 22.137 15.74 15.74 15.77 15.52 16.38 2,990,289 15.836 2.09%
2014-01-28 0 21.55 21.50 21.55 21.50 21.90 4,119,673 88,959,479 21.594 15.42 15.38 15.42 15.38 15.67 5,758,916 15.447 -1.37%
2014-01-27 0 21.85 21.85 21.90 21.10 21.90 4,111,700 88,964,305 21.637 15.63 15.63 15.67 15.09 15.67 5,747,770 15.478 -2.24%
2014-01-24 0 22.35 22.30 22.40 22.25 23.00 3,747,255 84,408,484 22.525 15.99 15.95 16.02 15.92 16.45 5,238,310 16.114 -2.40%
2014-01-23 0 22.90 22.90 22.95 22.70 23.05 3,106,565 71,097,021 22.886 16.38 16.38 16.42 16.24 16.49 4,342,686 16.372 0.00%
2014-01-22 0 22.90 22.85 22.90 22.70 23.00 2,116,850 48,460,131 22.893 16.38 16.35 16.38 16.24 16.45 2,959,157 16.376 0.88%
2014-01-21 0 22.70 22.65 22.75 22.65 23.00 1,081,418 24,722,902 22.862 16.24 16.20 16.27 16.20 16.45 1,511,721 16.354 0.00%
2014-01-20 0 22.70 22.70 22.80 22.40 22.95 2,276,735 51,514,928 22.627 16.24 16.24 16.31 16.02 16.42 3,182,662 16.186 -1.09%
2014-01-17 0 22.95 22.95 23.00 22.30 23.10 2,918,322 66,603,340 22.823 16.42 16.42 16.45 15.95 16.52 4,079,540 16.326 1.10%
2014-01-16 0 22.70 22.70 22.75 22.20 22.95 2,401,800 54,421,634 22.659 16.24 16.24 16.27 15.88 16.42 3,357,491 16.209 0.22%
2014-01-15 0 22.65 22.60 22.70 22.55 23.15 2,721,682 62,128,075 22.827 16.20 16.17 16.24 16.13 16.56 3,804,656 16.329 -1.09%
2014-01-14 0 22.90 22.85 22.95 22.40 23.20 2,703,000 61,973,996 22.928 16.38 16.35 16.42 16.02 16.60 3,778,540 16.402 0.66%
2014-01-13 0 22.75 22.70 22.75 22.15 23.25 4,174,155 93,798,315 22.471 16.27 16.24 16.27 15.85 16.63 5,835,077 16.075 -1.09%
2014-01-10 0 23.00 22.95 23.00 22.50 23.25 4,095,539 94,054,713 22.965 16.45 16.42 16.45 16.10 16.63 5,725,179 16.428 0.44%
2014-01-09 0 22.90 22.90 23.00 22.75 23.20 4,973,339 114,007,349 22.924 16.38 16.38 16.45 16.27 16.60 6,952,261 16.399 0.66%
2014-01-08 0 22.75 22.75 22.85 22.30 23.05 5,642,641 128,065,368 22.696 16.27 16.27 16.35 15.95 16.49 7,887,882 16.236 0.00%
2014-01-07 0 22.75 22.70 22.75 22.30 23.05 6,972,070 159,100,102 22.820 16.27 16.24 16.27 15.95 16.49 9,746,299 16.324 0.89%
2014-01-06 0 22.55 22.50 22.55 21.85 22.95 7,722,106 173,253,050 22.436 16.13 16.10 16.13 15.63 16.42 10,794,779 16.050 3.20%
2014-01-03 0 21.85 21.80 21.85 21.15 21.85 5,846,100 125,349,879 21.442 15.63 15.59 15.63 15.13 15.63 8,172,299 15.338 0.69%
2014-01-02 0 21.70 21.70 21.75 21.60 22.40 3,574,694 77,756,948 21.752 15.52 15.52 15.56 15.45 16.02 4,997,086 15.560 -2.47%
2013-12-31 0 22.25 22.20 22.30 22.05 22.90 2,072,800 46,155,020 22.267 15.92 15.88 15.95 15.77 16.38 2,897,580 15.929 -0.45%
2013-12-30 0 22.35 22.35 22.45 22.30 23.00 2,264,291 50,811,515 22.440 15.99 15.99 16.06 15.95 16.45 3,165,266 16.053 -1.32%
2013-12-27 0 22.65 22.60 22.70 21.90 23.00 1,430,600 32,413,310 22.657 16.20 16.17 16.24 15.67 16.45 1,999,844 16.208 0.67%
2013-12-24 0 22.50 22.50 22.55 22.30 22.65 1,489,149 33,519,660 22.509 16.10 16.10 16.13 15.95 16.20 2,081,690 16.102 2.27%
2013-12-23 0 22.00 22.00 22.10 21.85 22.70 2,106,536 46,703,523 22.171 15.74 15.74 15.81 15.63 16.24 2,944,739 15.860 -0.90%
2013-12-20 0 22.20 22.15 22.25 21.90 22.90 3,611,230 80,279,075 22.230 15.88 15.85 15.92 15.67 16.38 5,048,160 15.903 -1.33%
2013-12-19 0 22.50 22.45 22.55 22.10 23.60 2,936,619 66,724,039 22.721 16.10 16.06 16.13 15.81 16.88 4,105,117 16.254 -2.60%
2013-12-18 0 23.10 23.05 23.10 22.80 23.40 2,833,221 65,475,325 23.110 16.52 16.49 16.52 16.31 16.74 3,960,577 16.532 0.87%
2013-12-17 0 22.90 22.80 22.95 22.80 23.70 3,166,542 73,427,340 23.189 16.38 16.31 16.42 16.31 16.95 4,426,528 16.588 -1.72%
2013-12-16 0 23.30 23.25 23.30 23.00 23.70 3,081,000 72,082,301 23.396 16.67 16.63 16.67 16.45 16.95 4,306,949 16.736 0.00%
2013-12-13 0 23.30 23.30 23.35 23.15 23.70 4,701,550 110,270,412 23.454 16.67 16.67 16.70 16.56 16.95 6,572,325 16.778 -1.06%
2013-12-12 0 23.55 23.55 23.60 23.50 24.25 4,241,532 100,522,655 23.700 16.85 16.85 16.88 16.81 17.35 5,929,263 16.954 -2.48%
2013-12-11 0 24.15 24.05 24.15 23.65 25.25 4,832,265 116,798,956 24.171 17.28 17.20 17.28 16.92 18.06 6,755,053 17.291 -3.01%
2013-12-10 0 24.90 24.85 24.95 24.10 25.15 6,419,984 158,820,518 24.739 17.81 17.78 17.85 17.24 17.99 8,974,535 17.697 2.68%
2013-12-09 0 24.25 24.25 24.30 23.70 24.40 4,255,599 102,920,439 24.185 17.35 17.35 17.38 16.95 17.45 5,948,928 17.301 2.54%
2013-12-06 0 23.65 23.60 23.65 23.30 24.00 3,679,605 86,967,742 23.635 16.92 16.88 16.92 16.67 17.17 5,143,742 16.907 -0.63%
2013-12-05 0 23.80 23.75 23.85 23.20 23.85 2,247,774 53,117,541 23.631 17.03 16.99 17.06 16.60 17.06 3,142,177 16.905 0.42%
2013-12-04 0 23.70 23.70 23.80 22.70 23.95 4,269,676 100,730,579 23.592 16.95 16.95 17.03 16.24 17.13 5,968,606 16.877 1.72%
2013-12-03 0 23.30 23.25 23.30 22.90 23.30 2,214,956 51,344,994 23.181 16.67 16.63 16.67 16.38 16.67 3,096,300 16.583 0.00%
2013-12-02 0 23.30 23.25 23.35 23.00 23.45 3,550,650 82,891,317 23.345 16.67 16.63 16.70 16.45 16.78 4,963,475 16.700 1.08%
2013-11-29 0 23.05 23.00 23.10 22.70 23.15 3,024,855 69,605,981 23.011 16.49 16.45 16.52 16.24 16.56 4,228,463 16.461 1.77%
2013-11-28 0 22.65 22.60 22.70 22.50 23.15 1,511,017 34,478,982 22.818 16.20 16.17 16.24 16.10 16.56 2,112,260 16.323 -1.31%
2013-11-27 0 22.95 22.85 23.00 22.35 23.10 2,370,570 54,130,153 22.834 16.42 16.35 16.45 15.99 16.52 3,313,834 16.335 2.00%
2013-11-26 0 22.50 22.50 22.55 22.50 23.00 2,387,292 53,980,138 22.612 16.10 16.10 16.13 16.10 16.45 3,337,210 16.175 -1.53%
2013-11-25 0 22.85 22.80 22.90 22.25 23.50 2,951,019 67,555,322 22.892 16.35 16.31 16.38 15.92 16.81 4,125,247 16.376 1.11%
2013-11-22 0 22.60 22.60 22.70 22.40 23.30 4,132,438 94,224,412 22.801 16.17 16.17 16.24 16.02 16.67 5,776,760 16.311 -0.44%
2013-11-21 0 22.70 22.70 22.80 22.15 22.90 6,425,200 145,452,469 22.638 16.24 16.24 16.31 15.85 16.38 8,981,826 16.194 1.57%
2013-11-20 0 22.35 22.30 22.35 22.15 23.50 7,296,400 164,643,558 22.565 15.99 15.95 15.99 15.85 16.81 10,199,682 16.142 -3.87%
2013-11-19 0 23.25 23.20 23.25 22.80 23.50 8,707,592 201,843,447 23.180 16.63 16.60 16.63 16.31 16.81 12,172,396 16.582 1.31%
2013-11-18 0 22.95 22.90 22.95 22.05 23.00 10,535,918 239,394,669 22.722 16.42 16.38 16.42 15.77 16.45 14,728,224 16.254 6.99%
2013-11-15 0 21.45 21.50 21.55 20.80 21.70 4,882,223 104,483,142 21.401 15.34 15.38 15.42 14.88 15.52 6,824,889 15.309 3.87%
2013-11-14 0 20.65 20.65 20.75 20.35 20.75 4,644,636 95,412,267 20.543 14.77 14.77 14.84 14.56 14.84 6,492,765 14.695 1.47%
2013-11-13 0 20.35 20.30 20.40 20.30 20.60 2,537,892 51,776,644 20.401 14.56 14.52 14.59 14.52 14.74 3,547,735 14.594 -2.40%
2013-11-12 0 20.85 20.80 20.85 20.60 21.05 2,717,600 56,733,500 20.876 14.92 14.88 14.92 14.74 15.06 3,798,949 14.934 -0.24%
2013-11-11 0 20.90 20.85 20.95 20.30 21.00 2,718,965 56,236,239 20.683 14.95 14.92 14.99 14.52 15.02 3,800,858 14.796 2.96%
2013-11-08 0 20.30 20.30 20.40 20.10 20.60 2,834,365 57,496,721 20.286 14.52 14.52 14.59 14.38 14.74 3,962,176 14.511 -1.69%
2013-11-07 0 20.65 20.60 20.65 20.45 20.70 3,371,246 69,277,139 20.549 14.77 14.74 14.77 14.63 14.81 4,712,685 14.700 -0.24%
2013-11-06 0 20.70 20.65 20.70 20.65 21.15 4,325,000 90,019,780 20.814 14.81 14.77 14.81 14.77 15.13 6,045,944 14.889 -1.90%
2013-11-05 0 21.10 21.10 21.15 20.70 21.35 3,269,854 68,817,176 21.046 15.09 15.09 15.13 14.81 15.27 4,570,949 15.055 0.00%
2013-11-04 0 21.10 21.10 21.15 21.05 21.70 3,287,600 69,947,910 21.276 15.09 15.09 15.13 15.06 15.52 4,595,756 15.220 -2.09%
2013-11-01 0 21.55 21.55 21.60 21.25 22.15 2,759,237 59,322,179 21.500 15.42 15.42 15.45 15.20 15.85 3,857,154 15.380 2.62%
2013-10-31 0 21.00 20.95 21.00 20.95 21.55 5,987,815 126,577,703 21.139 15.02 14.99 15.02 14.99 15.42 8,370,403 15.122 -1.64%
2013-10-30 0 21.35 21.30 21.35 20.80 21.50 3,405,518 71,978,459 21.136 15.27 15.24 15.27 14.88 15.38 4,760,594 15.120 1.43%
2013-10-29 0 21.05 21.00 21.05 20.70 21.85 4,278,000 90,201,270 21.085 15.06 15.02 15.06 14.81 15.63 5,980,242 15.083 -1.64%
2013-10-28 0 21.40 21.35 21.40 20.90 21.95 3,534,800 75,794,670 21.442 15.31 15.27 15.31 14.95 15.70 4,941,318 15.339 2.39%
2013-10-25 0 20.90 20.90 20.95 20.85 22.00 6,085,661 129,353,468 21.256 14.95 14.95 14.99 14.92 15.74 8,507,182 15.205 -3.46%
2013-10-24 0 21.65 21.60 21.65 21.45 22.05 3,619,380 78,728,524 21.752 15.49 15.45 15.49 15.34 15.77 5,059,553 15.560 0.46%
2013-10-23 0 21.55 21.45 21.65 21.40 23.10 6,508,396 143,610,548 22.065 15.42 15.34 15.49 15.31 16.52 9,098,126 15.785 -4.43%
2013-10-22 0 22.55 22.50 22.55 22.40 23.30 5,382,590 122,005,996 22.667 16.13 16.10 16.13 16.02 16.67 7,524,355 16.215 -3.43%
2013-10-21 0 23.35 23.30 23.35 22.00 23.40 14,252,830 327,163,683 22.954 16.70 16.67 16.70 15.74 16.74 19,924,117 16.420 7.36%
2013-10-18 0 21.75 21.70 21.80 21.15 21.90 4,148,400 89,655,398 21.612 15.56 15.52 15.59 15.13 15.67 5,799,073 15.460 2.11%
2013-10-17 0 21.30 21.25 21.30 21.15 21.75 4,709,729 100,843,088 21.412 15.24 15.20 15.24 15.13 15.56 6,583,759 15.317 -1.16%
2013-10-16 0 21.55 21.55 21.60 21.25 21.80 6,153,111 132,677,724 21.563 15.42 15.42 15.45 15.20 15.59 8,601,471 15.425 -1.15%
2013-10-15 0 21.80 21.80 21.85 21.20 21.85 6,369,119 138,120,653 21.686 15.59 15.59 15.63 15.17 15.63 8,903,430 15.513 2.35%
2013-10-11 0 21.30 21.30 21.35 20.85 21.65 9,185,526 194,970,136 21.226 15.24 15.24 15.27 14.92 15.49 12,840,502 15.184 3.65%
2013-10-10 0 20.55 20.50 20.60 20.00 20.65 5,259,463 106,941,875 20.333 14.70 14.66 14.74 14.31 14.77 7,352,235 14.545 1.73%
2013-10-09 0 20.20 20.15 20.20 19.80 20.30 6,155,647 124,069,591 20.155 14.45 14.41 14.45 14.16 14.52 8,605,016 14.418 1.10%
2013-10-08 0 19.98 19.98 20.00 19.82 20.05 4,409,096 87,890,246 19.934 14.29 14.29 14.31 14.18 14.34 6,163,502 14.260 0.30%
2013-10-07 0 19.92 19.90 19.92 19.52 19.96 4,277,600 84,838,076 19.833 14.25 14.24 14.25 13.96 14.28 5,979,683 14.188 -0.20%
2013-10-04 0 19.96 19.92 19.96 19.54 19.96 3,029,466 60,044,042 19.820 14.28 14.25 14.28 13.98 14.28 4,234,909 14.178 0.81%
2013-10-03 0 19.80 19.78 19.80 19.40 19.86 3,241,095 63,949,815 19.731 14.16 14.15 14.16 13.88 14.21 4,530,746 14.115 1.96%
2013-10-02 0 19.42 19.42 19.44 19.20 19.52 3,788,806 73,389,380 19.370 13.89 13.89 13.91 13.73 13.96 5,296,395 13.856 -0.21%
2013-09-30 0 19.46 19.36 19.46 19.24 19.54 4,936,400 95,857,144 19.418 13.92 13.85 13.92 13.76 13.98 6,900,623 13.891 0.00%
2013-09-27 0 19.46 19.42 19.48 19.14 19.62 4,323,549 84,022,356 19.434 13.92 13.89 13.94 13.69 14.04 6,043,915 13.902 0.72%
2013-09-26 0 19.32 19.30 19.32 18.82 19.42 8,022,300 154,390,879 19.245 13.82 13.81 13.82 13.46 13.89 11,214,422 13.767 2.33%
2013-09-25 0 18.88 18.84 18.90 18.78 19.08 3,731,200 70,564,064 18.912 13.51 13.48 13.52 13.43 13.65 5,215,867 13.529 0.43%
2013-09-24 0 18.80 18.78 18.80 18.72 19.04 4,166,734 78,615,985 18.868 13.45 13.43 13.45 13.39 13.62 5,824,703 13.497 -0.21%
2013-09-23 0 18.84 18.78 18.92 18.60 19.06 2,955,600 55,689,585 18.842 13.48 13.43 13.53 13.31 13.63 4,131,651 13.479 -0.11%
2013-09-19 0 18.86 18.78 18.88 18.74 19.06 5,014,019 94,518,150 18.851 13.49 13.43 13.51 13.41 13.63 7,009,128 13.485 1.73%
2013-09-18 0 18.54 18.52 18.56 18.48 19.12 6,310,019 118,157,599 18.725 13.26 13.25 13.28 13.22 13.68 8,820,814 13.395 -1.90%
2013-09-17 0 18.90 18.88 18.90 18.80 18.94 6,034,294 113,856,214 18.868 13.52 13.51 13.52 13.45 13.55 8,435,376 13.497 -0.42%
2013-09-16 0 18.98 18.94 19.02 18.74 19.24 4,904,310 92,675,407 18.897 13.58 13.55 13.61 13.41 13.76 6,855,765 13.518 -0.11%
2013-09-13 0 19.00 19.00 19.02 18.88 19.26 4,782,580 90,884,722 19.003 13.59 13.59 13.61 13.51 13.78 6,685,598 13.594 -1.14%
2013-09-12 0 19.22 19.22 19.24 19.08 19.62 8,021,622 154,824,138 19.301 13.75 13.75 13.76 13.65 14.04 11,213,474 13.807 -2.04%
2013-09-11 0 19.62 19.60 19.68 19.50 20.40 6,248,070 123,768,742 19.809 14.04 14.02 14.08 13.95 14.59 8,734,215 14.171 -3.11%
2013-09-10 0 20.25 20.20 20.25 19.86 20.70 6,610,305 133,766,232 20.236 14.49 14.45 14.49 14.21 14.81 9,240,585 14.476 2.38%
2013-09-09 0 19.78 19.78 19.80 19.60 19.88 3,685,755 72,943,777 19.791 14.15 14.15 14.16 14.02 14.22 5,152,339 14.157 1.02%
2013-09-06 0 19.58 19.60 19.62 19.50 19.76 2,419,121 47,384,056 19.587 14.01 14.02 14.04 13.95 14.14 3,381,704 14.012 -0.81%
2013-09-05 0 19.74 19.76 19.78 19.48 19.84 3,436,071 67,687,246 19.699 14.12 14.14 14.15 13.94 14.19 4,803,304 14.092 1.54%
2013-09-04 0 19.44 19.40 19.44 19.22 19.64 4,312,424 83,742,125 19.419 13.91 13.88 13.91 13.75 14.05 6,028,364 13.891 0.41%
2013-09-03 0 19.36 19.34 19.36 19.20 19.78 6,541,667 127,637,063 19.511 13.85 13.83 13.85 13.73 14.15 9,144,636 13.958 0.83%
2013-09-02 0 19.20 19.20 19.22 19.06 19.88 6,292,925 121,373,892 19.287 13.73 13.73 13.75 13.63 14.22 8,796,918 13.797 -1.23%
2013-08-30 0 19.44 19.38 19.40 19.32 19.74 4,654,858 90,605,519 19.465 13.91 13.86 13.88 13.82 14.12 6,507,054 13.924 -2.11%
2013-08-29 0 19.86 19.84 19.88 19.56 20.40 3,551,600 70,368,668 19.813 14.21 14.19 14.22 13.99 14.59 4,964,803 14.174 0.40%
2013-08-28 0 19.78 19.70 19.80 19.20 20.05 6,110,417 120,282,351 19.685 14.15 14.09 14.16 13.73 14.34 8,541,789 14.082 1.96%
2013-08-27 0 19.40 19.38 19.42 19.26 20.75 13,259,200 259,312,760 19.557 13.88 13.86 13.89 13.78 14.84 18,535,116 13.990 -6.51%
2013-08-26 0 20.75 20.75 20.80 19.72 20.85 4,260,800 87,608,378 20.562 14.84 14.84 14.88 14.11 14.92 5,956,198 14.709 5.22%
2013-08-23 0 19.72 19.68 19.74 19.50 19.92 4,130,317 81,599,479 19.756 14.11 14.08 14.12 13.95 14.25 5,773,795 14.133 1.13%
2013-08-22 0 19.50 19.52 19.56 19.24 19.98 5,672,568 110,889,468 19.548 13.95 13.96 13.99 13.76 14.29 7,929,717 13.984 -2.50%
2013-08-21 0 20.00 20.00 20.05 19.92 20.35 3,065,676 61,374,770 20.020 14.31 14.31 14.34 14.25 14.56 4,285,527 14.321 -1.72%
2013-08-20 0 20.35 20.20 20.35 20.00 21.00 5,166,800 105,667,990 20.451 14.56 14.45 14.56 14.31 15.02 7,222,701 14.630 -3.78%
2013-08-19 0 21.15 21.10 21.15 21.00 21.35 1,869,740 39,480,817 21.116 15.13 15.09 15.13 15.02 15.27 2,613,721 15.105 1.68%
2013-08-16 0 20.80 20.75 20.80 20.65 21.30 5,152,871 107,494,091 20.861 14.88 14.84 14.88 14.77 15.24 7,203,230 14.923 0.97%
2013-08-15 0 20.60 20.60 20.65 20.30 21.25 9,249,583 191,296,362 20.682 14.74 14.74 14.77 14.52 15.20 12,930,048 14.795 -0.48%
2013-08-13 0 20.70 20.70 20.75 20.60 21.20 7,552,489 157,194,327 20.814 14.81 14.81 14.84 14.74 15.17 10,557,670 14.889 -1.90%
2013-08-12 0 21.10 21.10 21.15 21.00 21.60 2,133,200 45,400,440 21.283 15.09 15.09 15.13 15.02 15.45 2,982,013 15.225 -0.47%
2013-08-09 0 21.20 21.15 21.20 20.95 21.60 1,817,600 38,605,079 21.240 15.17 15.13 15.17 14.99 15.45 2,540,834 15.194 2.42%
2013-08-08 0 20.70 20.65 20.70 20.60 21.20 1,921,600 39,843,862 20.735 14.81 14.77 14.81 14.74 15.17 2,686,216 14.833 -0.96%
2013-08-07 0 20.90 20.80 20.85 20.80 21.60 3,346,044 70,831,462 21.169 14.95 14.88 14.92 14.88 15.45 4,677,455 15.143 -3.02%
2013-08-06 0 21.55 21.50 21.55 21.20 22.10 3,653,130 78,661,945 21.533 15.42 15.38 15.42 15.17 15.81 5,106,733 15.404 -2.71%
2013-08-05 0 22.15 22.10 22.20 21.90 22.35 3,313,578 73,353,865 22.137 15.85 15.81 15.88 15.67 15.99 4,632,071 15.836 0.00%
2013-08-02 0 22.15 22.15 22.20 21.20 22.20 6,659,000 145,845,380 21.902 15.85 15.85 15.88 15.17 15.88 9,308,656 15.668 5.48%
2013-08-01 0 21.00 21.00 21.05 21.00 21.70 2,841,640 60,585,478 21.321 15.02 15.02 15.06 15.02 15.52 3,972,346 15.252 -0.94%
2013-07-31 0 21.20 21.15 21.30 21.05 21.60 3,176,000 67,472,940 21.245 15.17 15.13 15.24 15.06 15.45 4,439,750 15.197 -1.62%
2013-07-30 0 21.55 21.45 21.50 21.10 21.75 4,205,500 90,372,515 21.489 15.42 15.34 15.38 15.09 15.56 5,878,894 15.372 2.38%
2013-07-29 0 21.05 20.95 21.00 20.80 21.80 5,762,952 122,215,024 21.207 15.06 14.99 15.02 14.88 15.59 8,056,066 15.171 -2.55%
2013-07-26 0 21.60 21.55 21.60 20.25 21.75 14,590,766 305,477,138 20.936 15.45 15.42 15.45 14.49 15.56 20,396,520 14.977 6.67%
2013-07-25 0 20.25 20.20 20.25 19.80 20.40 11,392,654 228,728,876 20.077 14.49 14.45 14.49 14.16 14.59 15,925,860 14.362 1.76%
2013-07-24 0 19.90 19.90 19.94 19.60 19.98 11,805,600 233,573,120 19.785 14.24 14.24 14.26 14.02 14.29 16,503,120 14.153 0.81%
2013-07-23 0 19.74 19.74 19.76 19.04 19.82 8,447,041 166,103,997 19.664 14.12 14.12 14.14 13.62 14.18 11,808,170 14.067 3.03%
2013-07-22 0 19.16 19.10 19.18 18.96 19.24 2,657,100 50,635,458 19.057 13.71 13.66 13.72 13.56 13.76 3,714,376 13.632 1.16%
2013-07-19 0 18.94 18.90 18.98 18.88 19.48 3,796,000 72,445,521 19.085 13.55 13.52 13.58 13.51 13.94 5,306,451 13.652 -1.66%
2013-07-18 0 19.26 19.24 19.26 19.08 19.36 7,162,045 137,571,393 19.208 13.78 13.76 13.78 13.65 13.85 10,011,866 13.741 0.73%
2013-07-17 0 19.12 19.10 19.12 18.70 19.14 5,007,100 95,017,694 18.977 13.68 13.66 13.68 13.38 13.69 6,999,455 13.575 1.49%
2013-07-16 0 18.84 18.82 18.84 18.40 19.00 1,943,600 36,426,697 18.742 13.48 13.46 13.48 13.16 13.59 2,716,970 13.407 0.86%
2013-07-15 0 18.68 18.64 18.68 18.56 19.18 1,701,200 32,001,192 18.811 13.36 13.33 13.36 13.28 13.72 2,378,118 13.457 -1.89%
2013-07-12 0 19.04 19.02 19.06 18.88 19.24 8,576,444 163,427,396 19.055 13.62 13.61 13.63 13.51 13.76 11,989,063 13.631 1.28%
2013-07-11 0 18.80 18.78 18.80 18.60 19.50 7,636,607 145,000,568 18.988 13.45 13.43 13.45 13.31 13.95 10,675,259 13.583 1.95%
2013-07-10 0 18.44 18.42 18.50 18.38 18.80 4,166,107 77,168,548 18.523 13.19 13.18 13.23 13.15 13.45 5,823,826 13.250 -0.32%
2013-07-09 0 18.50 18.46 18.50 18.22 18.50 4,122,337 75,785,147 18.384 13.23 13.21 13.23 13.03 13.23 5,762,640 13.151 0.33%
2013-07-08 0 18.44 18.40 18.46 18.16 18.80 5,681,200 105,030,288 18.487 13.19 13.16 13.21 12.99 13.45 7,941,784 13.225 -1.50%
2013-07-05 0 18.72 18.68 18.72 18.52 19.80 6,296,875 118,514,008 18.821 13.39 13.36 13.39 13.25 14.16 8,802,440 13.464 -1.16%
2013-07-04 0 18.94 18.92 18.96 18.92 19.10 4,891,716 92,924,194 18.996 13.55 13.53 13.56 13.53 13.66 6,838,159 13.589 -0.32%
2013-07-03 0 19.00 18.96 19.00 18.68 19.08 4,986,682 94,674,899 18.986 13.59 13.56 13.59 13.36 13.65 6,970,913 13.581 0.00%
2013-07-02 0 19.00 18.98 19.08 18.50 19.28 8,051,822 153,204,700 19.027 13.59 13.58 13.65 13.23 13.79 11,255,691 13.611 -2.46%
2013-06-28 0 19.48 19.42 19.48 18.96 19.50 9,851,400 189,672,427 19.253 13.94 13.89 13.94 13.56 13.95 13,771,332 13.773 -0.10%
2013-06-27 0 19.50 19.46 19.50 18.94 19.64 4,965,814 95,892,765 19.311 13.95 13.92 13.95 13.55 14.05 6,941,741 13.814 1.67%
2013-06-26 0 19.18 19.12 19.14 18.74 19.48 7,211,211 137,755,933 19.103 13.72 13.68 13.69 13.41 13.94 10,080,596 13.665 4.47%
2013-06-25 0 18.36 18.34 18.44 18.06 19.00 7,242,676 133,061,054 18.372 13.13 13.12 13.19 12.92 13.59 10,124,581 13.142 -1.29%
2013-06-24 0 18.60 18.56 18.60 18.40 19.50 10,071,397 188,528,245 18.719 13.31 13.28 13.31 13.16 13.95 14,078,867 13.391 -3.93%
2013-06-21 0 19.36 19.38 19.58 19.12 19.88 12,474,038 242,464,423 19.438 13.85 13.86 14.01 13.68 14.22 17,437,533 13.905 -2.91%
2013-06-20 0 19.94 19.90 19.98 19.62 20.60 5,499,400 109,740,858 19.955 14.26 14.24 14.29 14.04 14.74 7,687,645 14.275 -3.44%
2013-06-19 0 20.65 20.65 20.70 19.98 20.80 3,405,320 69,766,100 20.487 14.77 14.77 14.81 14.29 14.88 4,760,317 14.656 0.24%
2013-06-18 0 20.60 20.50 20.60 19.88 20.60 2,823,076 57,325,684 20.306 14.74 14.66 14.74 14.22 14.74 3,946,395 14.526 0.73%
2013-06-17 0 20.45 20.40 20.45 20.15 20.95 3,714,823 75,832,848 20.414 14.63 14.59 14.63 14.41 14.99 5,192,974 14.603 -1.21%
2013-06-14 0 20.70 20.65 20.75 20.20 20.95 6,002,136 124,047,952 20.667 14.81 14.77 14.84 14.45 14.99 8,390,422 14.784 2.73%
2013-06-13 0 20.15 20.10 20.15 19.06 20.45 6,191,423 123,329,127 19.919 14.41 14.38 14.41 13.63 14.63 8,655,028 14.249 1.26%
2013-06-11 0 19.90 19.84 19.90 19.72 20.45 5,911,974 118,031,293 19.965 14.24 14.19 14.24 14.11 14.63 8,264,384 14.282 -1.73%
2013-06-10 0 20.25 20.25 20.30 19.98 20.80 4,049,271 82,034,739 20.259 14.49 14.49 14.52 14.29 14.88 5,660,500 14.492 -2.34%
2013-06-07 0 21.05 20.95 21.05 20.75 21.20 4,715,895 98,666,919 20.922 14.83 14.76 14.83 14.62 14.94 6,692,192 14.744 0.96%
2013-06-06 0 20.85 20.85 20.90 20.65 21.10 2,887,659 60,165,767 20.836 14.69 14.69 14.73 14.55 14.87 4,097,795 14.682 -0.71%
2013-06-05 0 21.00 20.95 21.00 20.65 21.10 2,816,057 58,959,603 20.937 14.80 14.76 14.80 14.55 14.87 3,996,186 14.754 0.72%
2013-06-04 0 20.85 20.80 20.90 20.65 21.20 2,091,868 43,735,597 20.907 14.69 14.66 14.73 14.55 14.94 2,968,510 14.733 0.48%
2013-06-03 0 20.75 20.75 20.80 20.60 21.20 3,285,066 68,375,163 20.814 14.62 14.62 14.66 14.52 14.94 4,661,744 14.667 -1.19%
2013-05-31 0 21.00 20.90 20.95 20.15 21.75 7,567,774 158,859,019 20.992 14.80 14.73 14.76 14.20 15.33 10,739,213 14.792 -2.55%
2013-05-30 0 21.55 21.50 21.60 20.60 21.75 6,718,055 143,115,735 21.303 15.19 15.15 15.22 14.52 15.33 9,533,401 15.012 3.36%
2013-05-29 0 20.85 20.70 20.85 20.15 21.65 13,889,384 290,695,197 20.929 14.69 14.59 14.69 14.20 15.26 19,710,029 14.749 -3.70%
2013-05-28 0 21.65 21.60 21.65 20.95 21.75 14,789,400 315,268,475 21.317 15.26 15.22 15.26 14.76 15.33 20,987,216 15.022 3.34%
2013-05-27 0 20.95 20.95 21.00 20.75 21.75 5,492,355 115,487,999 21.027 14.76 14.76 14.80 14.62 15.33 7,794,045 14.817 -4.77%
2013-05-24 0 22.00 21.90 21.95 21.90 22.30 1,932,487 42,569,950 22.029 15.50 15.43 15.47 15.43 15.71 2,742,337 15.523 0.00%
2013-05-23 0 22.00 22.00 22.05 21.90 22.65 4,017,130 88,960,958 22.145 15.50 15.50 15.54 15.43 15.96 5,700,595 15.606 -2.65%
2013-05-22 0 22.60 22.50 22.65 22.15 22.95 3,207,712 72,548,049 22.617 15.93 15.86 15.96 15.61 16.17 4,551,973 15.938 1.80%
2013-05-21 0 22.20 22.15 22.20 22.00 22.95 5,062,374 113,204,590 22.362 15.64 15.61 15.64 15.50 16.17 7,183,871 15.758 -1.33%
2013-05-20 0 22.50 22.45 22.50 22.30 23.45 7,491,867 171,202,691 22.852 15.86 15.82 15.86 15.71 16.52 10,631,495 16.103 -3.64%
2013-05-16 0 23.35 23.30 23.35 22.85 23.45 5,034,678 116,265,073 23.093 16.45 16.42 16.45 16.10 16.52 7,144,568 16.273 0.86%
2013-05-15 0 23.15 23.10 23.15 23.00 23.75 2,900,752 67,188,985 23.163 16.31 16.28 16.31 16.21 16.74 4,116,375 16.322 -1.49%
2013-05-14 0 23.50 23.40 23.45 23.35 23.85 3,940,517 92,591,757 23.497 16.56 16.49 16.52 16.45 16.81 5,591,875 16.558 0.00%
2013-05-13 0 23.50 23.50 23.55 23.40 24.20 4,903,569 116,305,195 23.719 16.56 16.56 16.60 16.49 17.05 6,958,515 16.714 -2.29%
2013-05-10 0 24.05 23.90 24.00 23.30 24.15 10,288,600 246,448,886 23.954 16.95 16.84 16.91 16.42 17.02 14,600,259 16.880 2.12%
2013-05-09 0 23.55 23.50 23.60 23.30 23.75 1,997,377 46,950,200 23.506 16.60 16.56 16.63 16.42 16.74 2,834,421 16.564 0.86%
2013-05-08 0 23.35 23.30 23.35 22.70 23.35 5,229,067 121,135,805 23.166 16.45 16.42 16.45 16.00 16.45 7,420,420 16.325 2.41%
2013-05-07 0 22.80 22.75 22.80 22.60 23.20 4,371,572 99,449,704 22.749 16.07 16.03 16.07 15.93 16.35 6,203,573 16.031 -1.08%
2013-05-06 0 23.05 23.00 23.05 23.00 23.45 3,046,794 70,302,202 23.074 16.24 16.21 16.24 16.21 16.52 4,323,619 16.260 -0.86%
2013-05-03 0 23.25 23.20 23.30 23.00 23.55 3,522,000 82,097,385 23.310 16.38 16.35 16.42 16.21 16.60 4,997,970 16.426 0.43%
2013-05-02 0 23.15 23.10 23.20 22.75 23.20 6,126,400 141,022,893 23.019 16.31 16.28 16.35 16.03 16.35 8,693,800 16.221 0.43%
2013-04-30 0 23.05 23.05 23.10 22.60 23.25 3,273,503 75,223,962 22.980 16.24 16.24 16.28 15.93 16.38 4,645,335 16.193 0.66%
2013-04-29 0 22.90 22.85 22.90 22.60 23.15 3,213,421 73,523,535 22.880 16.14 16.10 16.14 15.93 16.31 4,560,074 16.123 0.22%
2013-04-26 0 22.85 22.85 22.90 22.40 23.65 11,515,275 263,564,187 22.888 16.10 16.10 16.14 15.78 16.67 16,340,999 16.129 -2.77%
2013-04-25 0 23.50 23.50 23.60 23.30 24.35 9,608,229 226,032,244 23.525 16.56 16.56 16.63 16.42 17.16 13,634,764 16.578 -1.88%
2013-04-24 0 23.95 23.90 23.95 23.25 24.10 8,748,000 207,861,850 23.761 16.88 16.84 16.88 16.38 16.98 12,414,038 16.744 2.57%
2013-04-23 0 23.35 23.35 23.45 23.25 24.85 8,664,085 204,960,747 23.656 16.45 16.45 16.52 16.38 17.51 12,294,956 16.670 -5.27%
2013-04-22 0 24.65 24.50 24.65 24.50 25.20 4,966,800 123,006,173 24.766 17.37 17.26 17.37 17.26 17.76 7,048,244 17.452 0.41%
2013-04-19 0 24.55 24.45 24.60 24.25 24.65 3,064,400 75,189,288 24.536 17.30 17.23 17.34 17.09 17.37 4,348,603 17.290 0.82%
2013-04-18 0 24.35 24.30 24.35 24.00 24.55 4,819,300 117,220,595 24.323 17.16 17.12 17.16 16.91 17.30 6,838,931 17.140 -0.20%
2013-04-17 0 24.40 24.35 24.40 24.25 24.85 4,565,945 111,698,269 24.463 17.19 17.16 17.19 17.09 17.51 6,479,403 17.239 -1.41%
2013-04-16 0 24.75 24.65 24.70 24.60 25.25 8,730,312 218,582,416 25.037 17.44 17.37 17.41 17.34 17.79 12,388,937 17.643 -2.37%
2013-04-15 0 25.35 25.25 25.30 24.90 25.80 14,741,439 373,052,368 25.306 17.86 17.79 17.83 17.55 18.18 20,919,156 17.833 0.80%
2013-04-12 0 25.15 25.10 25.25 24.50 25.35 5,697,800 142,599,495 25.027 17.72 17.69 17.79 17.26 17.86 8,085,586 17.636 2.24%
2013-04-11 0 24.60 24.55 24.60 24.50 25.05 2,368,590 58,460,600 24.682 17.34 17.30 17.34 17.26 17.65 3,361,199 17.393 -0.81%
2013-04-10 0 24.80 24.75 24.85 24.75 25.35 7,432,652 185,912,172 25.013 17.48 17.44 17.51 17.44 17.86 10,547,465 17.626 0.40%
2013-04-09 0 24.70 24.70 24.75 24.60 25.20 5,670,038 140,732,428 24.820 17.41 17.41 17.44 17.34 17.76 8,046,189 17.491 1.02%
2013-04-08 0 24.45 24.45 24.50 24.45 24.90 4,790,116 118,179,501 24.672 17.23 17.23 17.26 17.23 17.55 6,797,517 17.386 -1.01%
2013-04-05 0 24.70 24.70 24.75 24.30 25.50 9,101,592 227,177,705 24.960 17.41 17.41 17.44 17.12 17.97 12,915,810 17.589 -1.40%
2013-04-03 0 25.05 25.00 25.05 24.85 25.15 7,454,957 186,413,532 25.005 17.65 17.62 17.65 17.51 17.72 10,579,117 17.621 0.60%
2013-04-02 0 24.90 24.85 24.90 24.75 25.50 13,601,821 340,656,786 25.045 17.55 17.51 17.55 17.44 17.97 19,301,957 17.649 -0.60%
2013-03-28 0 25.05 25.00 25.10 24.85 26.15 19,947,444 502,073,231 25.170 17.65 17.62 17.69 17.51 18.43 28,306,850 17.737 -7.22%
2013-03-27 0 27.00 26.95 27.00 26.50 27.20 4,110,808 110,753,790 26.942 19.03 18.99 19.03 18.67 19.17 5,833,531 18.986 3.65%
2013-03-26 0 26.05 26.05 26.15 26.05 27.05 2,253,052 59,288,874 26.315 18.36 18.36 18.43 18.36 19.06 3,197,242 18.544 -2.43%
2013-03-25 0 26.70 26.65 26.75 26.55 27.60 5,494,201 147,898,925 26.919 18.82 18.78 18.85 18.71 19.45 7,796,664 18.970 -2.20%
2013-03-22 0 27.30 27.05 27.30 26.10 27.50 4,547,892 122,827,139 27.008 19.24 19.06 19.24 18.39 19.38 6,453,784 19.032 4.80%
2013-03-21 0 26.05 26.00 26.10 25.55 26.25 2,947,600 76,305,970 25.888 18.36 18.32 18.39 18.00 18.50 4,182,855 18.243 -0.19%
2013-03-20 0 26.10 26.05 26.15 25.85 26.15 1,960,242 51,087,480 26.062 18.39 18.36 18.43 18.22 18.43 2,781,724 18.365 -0.19%
2013-03-19 0 26.15 26.10 26.15 25.85 26.55 2,559,000 66,919,308 26.151 18.43 18.39 18.43 18.22 18.71 3,631,404 18.428 1.55%
2013-03-18 0 25.75 25.75 25.85 25.00 26.20 3,709,000 95,395,419 25.720 18.15 18.15 18.22 17.62 18.46 5,263,336 18.125 -0.77%
2013-03-15 0 25.95 25.90 26.15 25.90 26.85 2,707,483 71,140,700 26.276 18.29 18.25 18.43 18.25 18.92 3,842,112 18.516 -3.71%
2013-03-14 0 26.95 26.90 27.00 25.75 27.00 3,374,636 89,473,129 26.513 18.99 18.96 19.03 18.15 19.03 4,788,850 18.684 4.05%
2013-03-13 0 25.90 25.90 25.95 25.40 26.30 3,986,451 103,230,872 25.895 18.25 18.25 18.29 17.90 18.53 5,657,059 18.248 -0.58%
2013-03-12 0 26.05 25.90 26.10 25.85 27.40 6,011,144 158,897,940 26.434 18.36 18.25 18.39 18.22 19.31 8,530,243 18.628 -5.10%
2013-03-11 0 27.45 27.40 27.45 26.80 28.10 6,198,364 170,744,981 27.547 19.34 19.31 19.34 18.89 19.80 8,795,922 19.412 1.67%
2013-03-08 0 27.00 26.85 27.00 26.00 27.00 6,201,692 165,207,163 26.639 19.03 18.92 19.03 18.32 19.03 8,800,645 18.772 4.25%
2013-03-07 0 25.90 25.85 25.95 25.25 26.30 4,095,837 106,044,599 25.891 18.25 18.22 18.29 17.79 18.53 5,812,286 18.245 1.77%
2013-03-06 0 25.45 25.30 25.35 25.10 25.60 3,643,954 92,692,712 25.437 17.93 17.83 17.86 17.69 18.04 5,171,031 17.925 1.39%
2013-03-05 0 25.10 25.00 25.15 24.25 25.20 4,072,184 101,050,041 24.815 17.69 17.62 17.72 17.09 17.76 5,778,720 17.487 3.51%
2013-03-04 0 24.25 24.20 24.25 23.60 24.35 2,561,642 61,720,466 24.094 17.09 17.05 17.09 16.63 17.16 3,635,153 16.979 1.25%
2013-03-01 0 23.95 23.90 23.95 23.85 24.50 2,305,155 55,421,199 24.042 16.88 16.84 16.88 16.81 17.26 3,271,180 16.942 -2.24%
2013-02-28 0 24.50 24.45 24.65 24.45 24.95 2,482,328 61,205,524 24.657 17.26 17.23 17.37 17.23 17.58 3,522,601 17.375 0.00%
2013-02-27 0 24.50 24.45 24.55 24.25 24.65 1,683,900 41,143,764 24.434 17.26 17.23 17.30 17.09 17.37 2,389,575 17.218 0.20%
2013-02-26 0 24.45 24.40 24.45 24.00 24.50 3,006,700 73,268,915 24.369 17.23 17.19 17.23 16.91 17.26 4,266,722 17.172 -0.20%
2013-02-25 0 24.50 24.45 24.50 24.30 24.90 2,699,400 66,099,600 24.487 17.26 17.23 17.26 17.12 17.55 3,830,642 17.255 -0.81%
2013-02-22 0 24.70 24.60 24.75 24.20 24.90 4,688,512 115,608,792 24.658 17.41 17.34 17.44 17.05 17.55 6,653,334 17.376 2.07%
2013-02-21 0 24.20 24.20 24.30 23.45 24.40 4,610,372 110,850,332 24.044 17.05 17.05 17.12 16.52 17.19 6,542,448 16.943 1.47%
2013-02-20 0 23.85 23.70 23.90 23.30 23.90 3,053,492 72,076,137 23.605 16.81 16.70 16.84 16.42 16.84 4,333,124 16.634 2.36%
2013-02-19 0 23.30 23.30 23.35 22.85 23.60 2,028,994 47,294,437 23.309 16.42 16.42 16.45 16.10 16.63 2,879,288 16.426 0.00%
2013-02-18 0 23.30 23.25 23.35 23.20 24.10 2,974,593 69,708,333 23.435 16.42 16.38 16.45 16.35 16.98 4,221,160 16.514 -2.51%
2013-02-15 0 23.90 23.85 23.90 23.55 24.10 1,473,924 35,197,909 23.880 16.84 16.81 16.84 16.60 16.98 2,091,604 16.828 -0.62%
2013-02-14 0 24.05 24.05 24.10 23.85 24.85 2,844,588 68,613,707 24.121 16.95 16.95 16.98 16.81 17.51 4,036,674 16.998 1.69%
2013-02-08 0 23.65 23.65 23.70 23.35 23.85 2,528,575 59,842,082 23.666 16.67 16.67 16.70 16.45 16.81 3,588,229 16.677 0.85%
2013-02-07 0 23.45 23.40 23.45 23.30 23.70 1,845,302 43,251,380 23.439 16.52 16.49 16.52 16.42 16.70 2,618,616 16.517 0.43%
2013-02-06 0 23.35 23.30 23.35 23.20 23.80 1,567,403 36,710,355 23.421 16.45 16.42 16.45 16.35 16.77 2,224,257 16.505 0.65%
2013-02-05 0 23.20 23.20 23.30 23.10 23.75 1,594,444 37,231,198 23.351 16.35 16.35 16.42 16.28 16.74 2,262,630 16.455 -0.43%
2013-02-04 0 23.30 23.20 23.25 23.15 24.20 2,058,906 48,303,828 23.461 16.42 16.35 16.38 16.31 17.05 2,921,735 16.533 -1.06%
2013-02-01 0 23.55 23.50 23.55 23.30 23.75 4,124,064 96,667,267 23.440 16.60 16.56 16.60 16.42 16.74 5,852,342 16.518 -0.84%
2013-01-31 0 23.75 23.60 23.80 23.10 24.20 6,480,437 152,875,687 23.590 16.74 16.63 16.77 16.28 17.05 9,196,204 16.624 -1.86%
2013-01-30 0 24.20 24.20 24.30 24.15 24.80 10,086,310 244,416,454 24.233 17.05 17.05 17.12 17.02 17.48 14,313,195 17.076 0.00%
2013-01-29 0 24.20 24.15 24.20 24.00 24.35 5,420,309 131,340,075 24.231 17.05 17.02 17.05 16.91 17.16 7,691,806 17.075 0.00%
2013-01-28 0 24.20 24.15 24.25 24.15 24.70 2,498,972 60,747,967 24.309 17.05 17.02 17.09 17.02 17.41 3,546,220 17.130 -1.22%
2013-01-25 0 24.50 24.45 24.50 24.00 24.60 4,017,185 97,929,561 24.378 17.26 17.23 17.26 16.91 17.34 5,700,673 17.179 0.82%
2013-01-24 0 24.30 24.40 24.45 24.30 25.25 3,389,388 83,403,127 24.607 17.12 17.19 17.23 17.12 17.79 4,809,784 17.340 -2.80%
2013-01-23 0 25.00 24.90 25.00 24.90 25.15 3,169,558 79,261,094 25.007 17.62 17.55 17.62 17.55 17.72 4,497,830 17.622 0.40%
2013-01-22 0 24.90 24.85 24.95 24.70 25.25 1,380,991 34,509,898 24.989 17.55 17.51 17.58 17.41 17.79 1,959,725 17.610 0.20%
2013-01-21 0 24.85 24.80 24.85 24.75 25.35 5,623,334 141,082,395 25.089 17.51 17.48 17.51 17.44 17.86 7,979,913 17.680 -1.39%
2013-01-18 0 25.20 25.20 25.25 24.80 25.35 4,909,081 123,148,642 25.086 17.76 17.76 17.79 17.48 17.86 6,966,337 17.678 1.20%
2013-01-17 0 24.90 24.90 24.95 24.00 25.90 8,269,822 205,403,509 24.838 17.55 17.55 17.58 16.91 18.25 11,735,469 17.503 -3.49%
2013-01-16 0 25.80 25.75 25.80 25.25 25.95 2,880,233 73,833,524 25.635 18.18 18.15 18.18 17.79 18.29 4,087,257 18.064 1.98%
2013-01-15 0 25.30 25.30 25.35 25.10 25.60 2,887,829 73,004,211 25.280 17.83 17.83 17.86 17.69 18.04 4,098,036 17.814 -0.59%
2013-01-14 0 25.45 25.45 25.50 25.10 26.00 2,728,706 69,979,447 25.646 17.93 17.93 17.97 17.69 18.32 3,872,229 18.072 -0.39%
2013-01-11 0 25.55 25.55 25.60 25.40 26.05 1,657,450 42,395,028 25.579 18.00 18.00 18.04 17.90 18.36 2,352,040 18.025 -0.97%
2013-01-10 0 25.80 25.75 25.80 25.65 26.30 2,390,048 61,924,016 25.909 18.18 18.15 18.18 18.08 18.53 3,391,649 18.258 0.00%
2013-01-09 0 25.80 25.70 25.80 25.60 26.15 2,403,956 62,144,745 25.851 18.18 18.11 18.18 18.04 18.43 3,411,386 18.217 -0.58%
2013-01-08 0 25.95 25.85 25.90 25.75 26.70 6,980,430 182,263,861 26.111 18.29 18.22 18.25 18.15 18.82 9,905,729 18.400 -0.95%
2013-01-07 0 26.20 26.25 26.30 25.10 26.30 10,378,705 268,640,675 25.884 18.46 18.50 18.53 17.69 18.53 14,728,125 18.240 4.38%
2013-01-04 0 25.10 25.05 25.10 24.55 25.25 4,753,340 118,865,644 25.007 17.69 17.65 17.69 17.30 17.79 6,745,329 17.622 2.24%
2013-01-03 0 24.55 24.45 24.50 24.45 24.85 3,475,512 85,513,019 24.604 17.30 17.23 17.26 17.23 17.51 4,932,000 17.338 -0.20%
2013-01-02 0 24.60 24.55 24.65 24.30 24.80 3,597,912 87,992,605 24.457 17.34 17.30 17.37 17.12 17.48 5,105,694 17.234 1.44%
2012-12-31 0 24.25 24.25 24.30 24.10 24.40 1,264,945 30,620,656 24.207 17.09 17.09 17.12 16.98 17.19 1,795,047 17.058 0.00%
2012-12-28 0 24.25 24.15 24.30 23.95 24.60 2,435,270 58,931,496 24.199 17.09 17.02 17.12 16.88 17.34 3,455,822 17.053 0.00%
2012-12-27 0 24.25 24.15 24.25 24.15 24.70 2,162,717 52,508,091 24.279 17.09 17.02 17.09 17.02 17.41 3,069,050 17.109 -1.42%
2012-12-24 0 24.60 24.50 24.60 24.50 24.80 374,800 9,242,545 24.660 17.34 17.26 17.34 17.26 17.48 531,868 17.378 0.00%
2012-12-21 0 24.60 24.55 24.60 24.50 24.70 2,485,708 61,159,247 24.604 17.34 17.30 17.34 17.26 17.41 3,527,397 17.338 -0.40%
2012-12-20 0 24.70 24.65 24.70 24.30 24.85 1,836,800 45,256,320 24.639 17.41 17.37 17.41 17.12 17.51 2,606,551 17.363 1.02%
2012-12-19 0 24.45 24.35 24.45 24.25 24.80 3,470,228 84,807,950 24.439 17.23 17.16 17.23 17.09 17.48 4,924,502 17.222 -1.01%
2012-12-18 0 24.70 24.60 24.75 24.60 25.50 2,445,343 60,722,735 24.832 17.41 17.34 17.44 17.34 17.97 3,470,117 17.499 -1.20%
2012-12-17 0 25.00 25.00 25.10 24.85 25.40 1,172,185 29,401,534 25.083 17.62 17.62 17.69 17.51 17.90 1,663,414 17.675 -0.20%
2012-12-14 0 25.05 25.00 25.10 24.90 25.35 1,593,730 40,081,863 25.150 17.65 17.62 17.69 17.55 17.86 2,261,617 17.723 0.20%
2012-12-13 0 25.00 25.00 25.10 24.70 25.30 1,464,000 36,659,870 25.041 17.62 17.62 17.69 17.41 17.83 2,077,521 17.646 1.01%
2012-12-12 0 24.75 24.65 24.75 24.45 25.00 4,161,388 102,723,346 24.685 17.44 17.37 17.44 17.23 17.62 5,905,307 17.395 -0.60%
2012-12-11 0 24.90 24.85 24.95 24.75 25.25 2,541,302 63,355,369 24.930 17.55 17.51 17.58 17.44 17.79 3,606,289 17.568 -0.60%
2012-12-10 0 25.05 25.00 25.05 24.85 25.50 1,835,251 45,981,145 25.054 17.65 17.62 17.65 17.51 17.97 2,604,352 17.656 -0.79%
2012-12-07 0 25.25 25.25 25.35 24.90 25.80 2,484,487 63,155,297 25.420 17.79 17.79 17.86 17.55 18.18 3,525,665 17.913 1.41%
2012-12-06 0 24.90 24.85 24.95 24.60 25.30 2,357,607 58,835,295 24.956 17.55 17.51 17.58 17.34 17.83 3,345,613 17.586 -0.60%
2012-12-05 0 25.05 25.00 25.05 24.40 25.35 3,713,104 93,166,069 25.091 17.65 17.62 17.65 17.19 17.86 5,269,160 17.681 3.30%
2012-12-04 0 24.25 24.20 24.25 24.05 24.40 2,187,407 53,098,163 24.275 17.09 17.05 17.09 16.95 17.19 3,104,087 17.106 1.25%
2012-12-03 0 23.95 23.90 23.95 23.80 24.55 5,336,664 128,890,108 24.152 16.88 16.84 16.88 16.77 17.30 7,573,108 17.019 -0.42%
2012-11-30 0 24.05 23.95 24.00 23.80 24.30 4,194,570 100,805,086 24.032 16.95 16.88 16.91 16.77 17.12 5,952,395 16.935 -0.41%
2012-11-29 0 24.15 24.15 24.20 23.95 24.85 2,492,399 60,394,117 24.231 17.02 17.02 17.05 16.88 17.51 3,536,892 17.075 -1.83%
2012-11-28 0 24.60 24.50 24.55 24.55 25.05 1,767,000 43,682,780 24.721 17.34 17.26 17.30 17.30 17.65 2,507,499 17.421 -1.01%
2012-11-27 0 24.85 24.85 24.95 24.85 25.30 2,080,462 52,226,022 25.103 17.51 17.51 17.58 17.51 17.83 2,952,324 17.690 -1.39%
2012-11-26 0 25.20 25.20 25.25 24.60 25.65 1,789,899 44,731,185 24.991 17.76 17.76 17.79 17.34 18.08 2,539,995 17.611 1.61%
2012-11-23 0 24.80 24.70 24.75 24.60 25.00 1,017,400 25,248,670 24.817 17.48 17.41 17.44 17.34 17.62 1,443,763 17.488 0.40%
2012-11-22 0 24.70 24.70 24.85 24.40 25.00 2,095,000 51,878,120 24.763 17.41 17.41 17.51 17.19 17.62 2,972,955 17.450 1.02%
2012-11-21 0 24.45 24.45 24.50 24.40 25.00 1,390,000 34,284,003 24.665 17.23 17.23 17.26 17.19 17.62 1,972,509 17.381 0.20%
2012-11-20 0 24.40 24.35 24.40 24.30 25.40 1,491,004 36,640,317 24.574 17.19 17.16 17.19 17.12 17.90 2,115,841 17.317 -2.01%
2012-11-19 0 24.90 24.90 24.95 24.40 25.15 820,800 20,377,285 24.826 17.55 17.55 17.58 17.19 17.72 1,164,774 17.495 0.20%
2012-11-16 0 24.85 24.75 24.85 24.20 25.00 1,169,200 28,913,859 24.730 17.51 17.44 17.51 17.05 17.62 1,659,178 17.427 1.02%
2012-11-15 0 24.60 24.60 24.65 24.25 24.85 1,622,876 39,881,888 24.575 17.34 17.34 17.37 17.09 17.51 2,302,977 17.318 -1.20%
2012-11-14 0 24.90 24.85 24.90 24.65 25.80 2,010,300 50,141,543 24.942 17.55 17.51 17.55 17.37 18.18 2,852,759 17.577 -1.78%
2012-11-13 0 25.35 25.25 25.35 25.20 26.00 2,079,196 53,162,943 25.569 17.86 17.79 17.86 17.76 18.32 2,950,528 18.018 -2.69%
2012-11-12 0 26.05 26.00 26.05 25.80 26.35 836,338 21,792,370 26.057 18.36 18.32 18.36 18.18 18.57 1,186,823 18.362 -0.38%
2012-11-09 0 26.15 26.15 26.20 25.50 26.25 2,038,203 52,920,815 25.964 18.43 18.43 18.46 17.97 18.50 2,892,356 18.297 0.38%
2012-11-08 0 26.05 26.05 26.10 26.00 26.55 1,299,185 33,955,795 26.136 18.36 18.36 18.39 18.32 18.71 1,843,636 18.418 -2.07%
2012-11-07 0 26.60 26.55 26.60 26.05 26.75 1,671,176 44,298,546 26.507 18.74 18.71 18.74 18.36 18.85 2,371,518 18.679 0.38%
2012-11-06 0 26.50 26.45 26.50 26.00 26.70 1,822,800 48,140,910 26.410 18.67 18.64 18.67 18.32 18.82 2,586,684 18.611 0.95%
2012-11-05 0 26.25 26.25 26.35 25.90 26.45 1,362,174 35,767,883 26.258 18.50 18.50 18.57 18.25 18.64 1,933,022 18.504 0.19%
2012-11-02 0 26.20 26.10 26.20 26.00 26.80 3,649,100 96,130,095 26.344 18.46 18.39 18.46 18.32 18.89 5,178,334 18.564 0.19%
2012-11-01 0 26.15 26.10 26.20 25.25 26.20 3,456,521 88,656,324 25.649 18.43 18.39 18.46 17.79 18.46 4,905,051 18.074 0.38%
2012-10-31 0 26.05 26.05 26.10 25.15 26.15 3,021,991 78,120,618 25.851 18.36 18.36 18.39 17.72 18.43 4,288,421 18.217 3.78%
2012-10-30 0 25.10 25.10 25.15 24.60 25.30 2,492,157 62,258,349 24.982 17.69 17.69 17.72 17.34 17.83 3,536,549 17.604 0.40%
2012-10-29 0 25.00 24.95 25.00 24.60 25.30 2,355,200 58,724,311 24.934 17.62 17.58 17.62 17.34 17.83 3,342,197 17.571 -0.60%
2012-10-26 0 25.15 25.10 25.15 24.95 25.70 3,097,128 78,374,223 25.306 17.72 17.69 17.72 17.58 18.11 4,395,046 17.832 -0.98%
2012-10-25 0 25.40 25.25 25.40 24.90 25.75 2,823,267 71,059,495 25.169 17.90 17.79 17.90 17.55 18.15 4,006,418 17.736 -0.97%
2012-10-24 0 25.65 25.60 25.70 25.05 25.65 3,393,792 86,563,927 25.507 18.08 18.04 18.11 17.65 18.08 4,816,034 17.974 1.18%
2012-10-22 0 25.35 25.30 25.35 24.55 25.40 3,434,589 86,571,548 25.206 17.86 17.83 17.86 17.30 17.90 4,873,927 17.762 2.63%
2012-10-19 0 24.70 24.70 24.80 24.50 25.70 3,757,753 93,336,262 24.838 17.41 17.41 17.48 17.26 18.11 5,332,520 17.503 -2.56%
2012-10-18 0 25.35 25.40 25.45 25.25 26.00 3,598,610 91,767,133 25.501 17.86 17.90 17.93 17.79 18.32 5,106,685 17.970 0.00%
2012-10-17 0 25.35 25.30 25.35 25.05 25.90 3,830,155 97,012,229 25.329 17.86 17.83 17.86 17.65 18.25 5,435,264 17.849 0.20%
2012-10-16 0 25.30 25.25 25.35 25.15 25.65 2,511,204 63,853,679 25.428 17.83 17.79 17.86 17.72 18.08 3,563,578 17.918 0.60%
2012-10-15 0 25.15 25.10 25.20 25.05 26.20 5,013,680 127,425,230 25.416 17.72 17.69 17.76 17.65 18.46 7,114,771 17.910 -1.57%
2012-10-12 0 25.55 25.50 25.60 25.20 26.45 5,096,669 130,964,232 25.696 18.00 17.97 18.04 17.76 18.64 7,232,538 18.108 -2.85%
2012-10-11 0 26.30 26.25 26.30 26.05 26.95 1,992,043 52,711,432 26.461 18.53 18.50 18.53 18.36 18.99 2,826,851 18.647 -0.94%
2012-10-10 0 26.55 26.50 26.55 25.30 26.80 3,439,300 89,325,745 25.972 18.71 18.67 18.71 17.83 18.89 4,880,613 18.302 3.11%
2012-10-09 0 25.75 25.70 25.80 25.65 27.45 4,087,300 108,204,203 26.473 18.15 18.11 18.18 18.08 19.34 5,800,171 18.655 -3.56%
2012-10-08 0 26.70 26.65 26.75 25.85 27.00 1,775,000 47,064,345 26.515 18.82 18.78 18.85 18.22 19.03 2,518,852 18.685 -0.74%
2012-10-05 0 26.90 26.90 26.95 26.50 27.20 2,835,724 76,065,515 26.824 18.96 18.96 18.99 18.67 19.17 4,024,095 18.903 3.26%
2012-10-04 0 26.05 26.00 26.05 25.35 26.15 2,796,327 72,591,912 25.960 18.36 18.32 18.36 17.86 18.43 3,968,188 18.293 1.56%
2012-10-03 0 25.65 25.65 25.70 24.70 25.80 2,151,903 54,814,809 25.473 18.08 18.08 18.11 17.41 18.18 3,053,704 17.950 3.22%
2012-09-28 0 24.85 24.75 24.80 24.70 25.10 2,427,896 60,538,755 24.935 17.51 17.44 17.48 17.41 17.69 3,445,358 17.571 0.81%
2012-09-27 0 24.65 24.60 24.65 24.25 24.80 1,260,124 31,021,684 24.618 17.37 17.34 17.37 17.09 17.48 1,788,206 17.348 -0.20%
2012-09-26 0 24.70 24.60 24.70 24.00 24.95 2,036,001 50,137,074 24.625 17.41 17.34 17.41 16.91 17.58 2,889,231 17.353 1.44%
2012-09-25 0 24.35 24.30 24.35 24.25 24.80 2,015,227 49,130,061 24.379 17.16 17.12 17.16 17.09 17.48 2,859,751 17.180 -0.61%
2012-09-24 0 24.50 24.40 24.50 24.10 24.80 857,475 20,941,290 24.422 17.26 17.19 17.26 16.98 17.48 1,216,818 17.210 0.82%
2012-09-21 0 24.30 24.25 24.45 24.20 24.90 2,349,200 57,033,578 24.278 17.12 17.09 17.23 17.05 17.55 3,333,683 17.108 1.25%
2012-09-20 0 24.00 23.95 24.05 23.65 24.45 1,541,347 37,020,906 24.019 16.91 16.88 16.95 16.67 17.23 2,187,282 16.926 0.00%
2012-09-19 0 24.00 23.95 24.05 23.60 24.50 5,308,035 127,900,790 24.096 16.91 16.88 16.95 16.63 17.26 7,532,481 16.980 1.48%
2012-09-18 0 23.65 23.65 23.70 23.40 24.60 2,386,283 56,782,344 23.795 16.67 16.67 16.70 16.49 17.34 3,386,306 16.768 -2.47%
2012-09-17 0 24.25 24.20 24.25 24.00 24.70 2,535,812 61,590,724 24.288 17.09 17.05 17.09 16.91 17.41 3,598,499 17.116 -0.41%
2012-09-14 0 24.35 24.30 24.35 24.05 25.00 2,220,000 54,071,232 24.356 17.16 17.12 17.16 16.95 17.62 3,150,339 17.164 0.62%
2012-09-13 0 24.20 24.15 24.20 24.00 24.70 1,402,400 34,166,344 24.363 17.05 17.02 17.05 16.91 17.41 1,990,106 17.168 -2.81%
2012-09-12 0 24.90 24.80 24.85 24.10 25.00 2,039,935 50,467,797 24.740 17.55 17.48 17.51 16.98 17.62 2,894,814 17.434 3.53%
2012-09-11 0 24.05 24.00 24.10 23.80 24.45 1,449,600 35,062,942 24.188 16.95 16.91 16.98 16.77 17.23 2,057,086 17.045 0.00%
2012-09-10 0 24.05 24.00 24.10 23.70 24.25 1,715,952 41,212,232 24.017 16.95 16.91 16.98 16.70 17.09 2,435,059 16.925 0.21%
2012-09-07 0 24.00 24.00 24.05 23.75 24.75 3,488,800 83,744,680 24.004 16.91 16.91 16.95 16.74 17.44 4,950,857 16.915 -0.62%
2012-09-06 0 24.15 24.10 24.20 23.70 24.20 1,362,171 32,720,603 24.021 17.02 16.98 17.05 16.70 17.05 1,933,018 16.927 0.62%
2012-09-05 0 24.00 24.00 24.05 23.40 24.40 2,448,976 58,885,764 24.045 16.91 16.91 16.95 16.49 17.19 3,475,272 16.944 -0.62%
2012-09-04 0 24.15 24.10 24.15 24.00 24.65 1,092,522 26,466,940 24.226 17.02 16.98 17.02 16.91 17.37 1,550,367 17.071 0.21%
2012-09-03 0 24.10 24.00 24.05 23.80 24.55 2,238,000 53,930,596 24.098 16.98 16.91 16.95 16.77 17.30 3,175,882 16.981 -2.23%
2012-08-31 0 24.65 24.60 24.65 24.50 25.00 1,546,139 38,103,204 24.644 17.37 17.34 17.37 17.26 17.62 2,194,082 17.366 0.20%
2012-08-30 0 24.60 24.50 24.55 24.30 25.25 2,600,005 64,412,515 24.774 17.34 17.26 17.30 17.12 17.79 3,689,593 17.458 -0.20%
2012-08-29 0 24.65 24.70 24.75 24.20 25.05 1,331,443 32,974,151 24.766 17.37 17.41 17.44 17.05 17.65 1,889,413 17.452 0.20%
2012-08-28 0 24.60 24.55 24.65 24.50 25.00 2,127,821 52,486,261 24.667 17.34 17.30 17.37 17.26 17.62 3,019,530 17.382 -1.60%
2012-08-27 0 25.00 24.95 25.00 24.55 25.40 1,637,538 40,884,371 24.967 17.62 17.58 17.62 17.30 17.90 2,323,784 17.594 -0.40%
2012-08-24 0 25.10 25.05 25.15 24.40 25.40 3,061,273 76,988,021 25.149 17.69 17.65 17.72 17.19 17.90 4,344,165 17.722 1.21%
2012-08-23 0 24.80 24.75 24.80 23.80 25.00 3,704,303 91,563,167 24.718 17.48 17.44 17.48 16.77 17.62 5,256,671 17.418 6.21%
2012-08-22 0 23.35 23.35 23.40 23.05 24.15 1,597,711 37,611,249 23.541 16.45 16.45 16.49 16.24 17.02 2,267,266 16.589 -2.71%
2012-08-21 0 24.00 23.95 24.00 23.85 24.45 2,061,165 49,516,118 24.023 16.91 16.88 16.91 16.81 17.23 2,924,941 16.929 -0.21%
2012-08-20 0 24.05 23.95 24.00 23.20 24.50 1,246,000 30,080,655 24.142 16.95 16.88 16.91 16.35 17.26 1,768,163 17.012 -1.43%
2012-08-17 0 24.40 24.30 24.40 23.70 24.40 2,044,450 49,654,795 24.288 17.19 17.12 17.19 16.70 17.19 2,901,221 17.115 2.31%
2012-08-16 0 23.85 23.80 23.85 23.50 24.50 3,067,694 73,160,090 23.849 16.81 16.77 16.81 16.56 17.26 4,353,277 16.806 -1.45%
2012-08-15 0 24.20 24.10 24.20 23.70 24.50 2,541,672 61,549,493 24.216 17.05 16.98 17.05 16.70 17.26 3,606,814 17.065 0.83%
2012-08-14 0 24.00 24.00 24.05 23.30 24.15 2,517,350 60,350,929 23.974 16.91 16.91 16.95 16.42 17.02 3,572,300 16.894 3.00%
2012-08-13 0 23.30 23.25 23.35 23.00 23.50 1,707,993 39,744,374 23.270 16.42 16.38 16.45 16.21 16.56 2,423,764 16.398 1.08%
2012-08-10 0 23.05 23.00 23.05 22.85 23.80 3,354,542 77,586,798 23.129 16.24 16.21 16.24 16.10 16.77 4,760,335 16.299 -3.15%
2012-08-09 0 23.80 23.70 23.80 23.35 24.70 3,755,414 89,774,344 23.905 16.77 16.70 16.77 16.45 17.41 5,329,201 16.846 -2.06%
2012-08-08 0 24.30 24.30 24.35 23.55 24.45 9,766,908 235,320,525 24.094 17.12 17.12 17.16 16.60 17.23 13,859,941 16.978 3.40%
2012-08-07 0 23.50 23.45 23.50 23.05 23.90 5,884,014 138,647,263 23.563 16.56 16.52 16.56 16.24 16.84 8,349,837 16.605 1.73%
2012-08-06 0 23.10 23.05 23.10 22.75 23.50 4,039,350 93,334,277 23.106 16.28 16.24 16.28 16.03 16.56 5,732,127 16.283 2.44%
2012-08-03 0 22.55 22.55 22.60 22.25 23.25 3,504,127 79,306,931 22.632 15.89 15.89 15.93 15.68 16.38 4,972,607 15.949 -0.44%
2012-08-02 0 22.65 22.60 22.70 22.20 23.15 5,337,650 120,712,863 22.615 15.96 15.93 16.00 15.64 16.31 7,574,507 15.937 -1.52%
2012-08-01 0 23.00 23.00 23.05 22.05 23.05 6,964,338 156,942,214 22.535 16.21 16.21 16.24 15.54 16.24 9,882,894 15.880 0.88%
2012-07-31 0 22.80 22.80 22.90 21.95 23.00 10,186,590 230,079,749 22.587 16.07 16.07 16.14 15.47 16.21 14,455,500 15.916 3.17%
2012-07-30 0 22.10 22.05 22.10 21.00 22.20 7,464,080 163,326,775 21.882 15.57 15.54 15.57 14.80 15.64 10,592,063 15.420 5.74%
2012-07-27 0 20.90 20.90 20.95 20.45 21.45 3,785,732 79,735,587 21.062 14.73 14.73 14.76 14.41 15.12 5,372,224 14.842 2.20%
2012-07-26 0 20.45 20.40 20.50 20.25 20.80 753,303 15,461,417 20.525 14.41 14.38 14.45 14.27 14.66 1,068,991 14.464 -0.24%
2012-07-25 0 20.50 20.40 20.50 20.10 21.00 2,482,749 50,673,042 20.410 14.45 14.38 14.45 14.16 14.80 3,523,198 14.383 -2.61%
2012-07-24 0 21.05 20.95 21.00 20.70 21.35 1,608,501 33,858,697 21.050 14.83 14.76 14.80 14.59 15.05 2,282,578 14.834 0.72%
2012-07-23 0 20.90 20.80 20.90 20.55 21.30 1,042,695 21,674,221 20.787 14.73 14.66 14.73 14.48 15.01 1,479,659 14.648 -1.88%
2012-07-20 0 21.30 21.25 21.30 20.85 21.35 2,901,736 61,305,132 21.127 15.01 14.97 15.01 14.69 15.05 4,117,771 14.888 1.43%
2012-07-19 0 21.00 21.00 21.05 20.70 21.20 3,688,622 77,437,610 20.994 14.80 14.80 14.83 14.59 14.94 5,234,418 14.794 0.96%
2012-07-18 0 20.80 20.70 20.80 20.00 21.20 2,086,290 42,871,117 20.549 14.66 14.59 14.66 14.09 14.94 2,960,595 14.481 -1.19%
2012-07-17 0 21.05 21.00 21.05 20.85 21.45 1,305,219 27,531,139 21.093 14.83 14.80 14.83 14.69 15.12 1,852,199 14.864 -0.24%
2012-07-16 0 21.10 21.00 21.05 20.65 21.25 2,740,807 57,482,143 20.973 14.87 14.80 14.83 14.55 14.97 3,889,401 14.779 0.48%
2012-07-13 0 21.00 20.95 21.00 20.70 21.50 4,041,870 85,154,138 21.068 14.80 14.76 14.80 14.59 15.15 5,735,703 14.846 -0.71%
2012-07-12 0 21.15 21.05 21.15 21.00 21.55 4,643,179 98,881,875 21.296 14.90 14.83 14.90 14.80 15.19 6,589,003 15.007 -1.40%
2012-07-11 0 21.45 21.45 21.50 20.00 21.80 8,338,937 175,906,145 21.095 15.12 15.12 15.15 14.09 15.36 11,833,548 14.865 6.19%
2012-07-10 0 20.20 20.15 20.20 20.15 20.65 2,199,618 44,820,398 20.376 14.23 14.20 14.23 14.20 14.55 3,121,415 14.359 -0.74%
2012-07-09 0 20.35 20.30 20.35 20.20 20.80 3,690,800 75,433,960 20.438 14.34 14.31 14.34 14.23 14.66 5,237,509 14.403 -0.97%
2012-07-06 0 20.55 20.50 20.55 20.25 20.75 2,927,343 59,863,448 20.450 14.48 14.45 14.48 14.27 14.62 4,154,109 14.411 0.24%
2012-07-05 0 20.50 20.45 20.50 20.35 21.00 2,720,852 55,770,082 20.497 14.45 14.41 14.45 14.34 14.80 3,861,084 14.444 -1.91%
2012-07-04 0 20.90 20.90 20.95 20.10 21.15 3,273,119 68,009,717 20.778 14.73 14.73 14.76 14.16 14.90 4,644,790 14.642 0.00%
2012-07-03 0 20.90 20.80 20.90 20.75 21.50 8,192,711 171,545,856 20.939 14.73 14.66 14.73 14.62 15.15 11,626,043 14.755 -1.88%
2012-06-29 0 21.30 21.20 21.30 20.10 21.35 9,693,490 203,258,900 20.969 15.01 14.94 15.01 14.16 15.05 13,755,756 14.776 5.97%
2012-06-28 0 20.10 20.05 20.10 20.05 21.15 2,876,548 58,725,789 20.415 14.16 14.13 14.16 14.13 14.90 4,082,027 14.386 -3.37%
2012-06-27 0 20.80 20.75 20.80 19.86 21.20 4,360,546 91,073,852 20.886 14.66 14.62 14.66 14.00 14.94 6,187,927 14.718 3.74%
2012-06-26 0 20.05 20.00 20.10 19.82 20.60 4,013,890 80,645,365 20.092 14.13 14.09 14.16 13.97 14.52 5,695,997 14.158 0.35%
2012-06-25 0 19.98 19.96 19.98 19.46 20.25 2,162,308 43,071,357 19.919 14.08 14.07 14.08 13.71 14.27 3,068,470 14.037 1.52%
2012-06-22 0 19.68 19.64 19.66 19.60 20.25 7,225,446 145,342,075 20.115 13.87 13.84 13.85 13.81 14.27 10,253,425 14.175 -3.05%
2012-06-21 0 20.30 20.30 20.35 20.25 20.85 1,702,282 34,864,902 20.481 14.31 14.31 14.34 14.27 14.69 2,415,660 14.433 -1.93%
2012-06-20 0 20.70 20.60 20.70 20.60 21.50 4,073,447 84,890,528 20.840 14.59 14.52 14.59 14.52 15.15 5,780,513 14.686 -3.04%
2012-06-19 0 21.35 21.30 21.40 20.20 21.40 6,262,585 130,518,150 20.841 15.05 15.01 15.08 14.23 15.08 8,887,056 14.686 0.95%
2012-06-18 0 21.15 21.10 21.15 19.84 21.25 10,490,063 219,509,364 20.926 14.90 14.87 14.90 13.98 14.97 14,886,150 14.746 6.71%
2012-06-15 0 19.82 19.82 19.86 19.06 19.98 14,499,219 279,904,287 19.305 13.97 13.97 14.00 13.43 14.08 20,575,429 13.604 4.32%
2012-06-14 0 19.00 18.96 19.00 18.40 19.02 16,930,679 315,432,540 18.631 13.39 13.36 13.39 12.97 13.40 24,025,844 13.129 2.37%
2012-06-13 0 18.56 18.56 18.58 17.80 18.80 8,699,182 160,138,206 18.408 13.08 13.08 13.09 12.54 13.25 12,344,761 12.972 3.00%
2012-06-12 0 18.02 18.02 18.10 17.78 18.18 2,787,067 50,335,762 18.061 12.70 12.70 12.75 12.53 12.81 3,955,047 12.727 -0.11%
2012-06-11 0 18.04 18.04 18.06 17.98 18.30 1,763,628 31,936,910 18.109 12.71 12.71 12.73 12.67 12.90 2,502,714 12.761 1.81%
2012-06-08 0 17.72 17.72 17.76 17.56 18.26 2,356,790 42,037,089 17.837 12.49 12.49 12.52 12.37 12.87 3,344,454 12.569 -0.49%
2012-06-07 0 18.04 18.02 18.04 17.60 18.10 3,653,708 65,117,404 17.822 12.55 12.53 12.55 12.24 12.59 5,252,734 12.397 2.73%
2012-06-06 0 17.56 17.50 17.58 17.22 17.68 1,922,803 33,521,756 17.434 12.21 12.17 12.23 11.98 12.30 2,764,308 12.127 3.29%
2012-06-05 0 17.00 17.00 17.04 16.98 17.18 5,502,750 93,970,634 17.077 11.82 11.82 11.85 11.81 11.95 7,911,000 11.878 0.12%
2012-06-04 0 16.98 16.94 16.98 16.76 17.20 3,433,448 58,319,085 16.986 11.81 11.78 11.81 11.66 11.96 4,936,079 11.815 -1.51%
2012-06-01 0 17.24 17.24 17.30 16.94 17.52 3,945,744 67,879,713 17.203 11.99 11.99 12.03 11.78 12.19 5,672,578 11.966 -1.93%
2012-05-31 0 17.58 17.64 17.74 17.52 18.20 4,423,242 78,356,107 17.715 12.23 12.27 12.34 12.19 12.66 6,359,051 12.322 -2.12%
2012-05-30 0 17.96 17.90 17.98 17.50 18.20 2,121,100 37,871,395 17.855 12.49 12.45 12.51 12.17 12.66 3,049,388 12.419 -0.55%
2012-05-29 0 18.06 18.02 18.06 17.52 18.06 1,407,760 25,247,767 17.935 12.56 12.53 12.56 12.19 12.56 2,023,859 12.475 2.27%
2012-05-28 0 17.66 17.62 17.66 17.50 18.10 971,312 17,263,268 17.773 12.28 12.26 12.28 12.17 12.59 1,396,402 12.363 -1.45%
2012-05-25 0 17.92 17.86 17.90 17.30 17.96 1,595,128 28,236,338 17.702 12.46 12.42 12.45 12.03 12.49 2,293,227 12.313 2.52%
2012-05-24 0 17.48 17.44 17.48 17.24 17.80 2,561,594 44,854,605 17.510 12.16 12.13 12.16 11.99 12.38 3,682,662 12.180 0.11%
2012-05-23 0 17.46 17.40 17.46 17.06 17.74 4,909,828 85,256,865 17.365 12.14 12.10 12.14 11.87 12.34 7,058,589 12.078 -3.22%
2012-05-22 0 18.04 18.02 18.04 17.92 18.42 4,933,383 89,604,350 18.163 12.55 12.53 12.55 12.46 12.81 7,092,452 12.634 -0.44%
2012-05-21 0 18.12 18.12 18.18 17.76 18.20 1,032,801 18,652,749 18.060 12.60 12.60 12.65 12.35 12.66 1,484,801 12.562 1.34%
2012-05-18 0 17.88 17.84 17.88 17.42 18.16 3,823,520 68,495,899 17.914 12.44 12.41 12.44 12.12 12.63 5,496,864 12.461 -0.78%
2012-05-17 0 18.02 17.98 18.00 17.70 18.12 4,541,746 81,718,198 17.993 12.53 12.51 12.52 12.31 12.60 6,529,418 12.515 0.56%
2012-05-16 0 17.92 17.82 17.92 17.28 18.02 4,800,160 85,516,053 17.815 12.46 12.40 12.46 12.02 12.53 6,900,925 12.392 -0.99%
2012-05-15 0 18.10 18.06 18.10 18.00 18.24 2,158,129 39,111,926 18.123 12.59 12.56 12.59 12.52 12.69 3,102,623 12.606 -0.77%
2012-05-14 0 18.24 18.22 18.28 18.06 18.54 2,478,765 45,292,982 18.272 12.69 12.67 12.72 12.56 12.90 3,563,584 12.710 0.55%
2012-05-11 0 18.14 18.08 18.12 18.06 18.32 2,382,689 43,196,791 18.129 12.62 12.58 12.60 12.56 12.74 3,425,460 12.611 -1.09%
2012-05-10 0 18.34 18.26 18.34 18.06 18.38 3,963,811 72,298,135 18.240 12.76 12.70 12.76 12.56 12.78 5,698,552 12.687 -0.43%
2012-05-09 0 18.42 18.40 18.44 18.40 18.94 3,798,805 70,509,304 18.561 12.81 12.80 12.83 12.80 13.17 5,461,332 12.911 -3.05%
2012-05-08 0 19.00 19.00 19.02 18.90 19.38 2,500,135 47,563,259 19.024 13.22 13.22 13.23 13.15 13.48 3,594,306 13.233 -0.11%
2012-05-07 0 19.02 19.00 19.02 18.52 19.10 7,714,000 145,507,032 18.863 13.23 13.22 13.23 12.88 13.29 11,089,992 13.121 -2.36%
2012-05-04 0 19.48 19.48 19.50 19.44 20.10 4,006,900 79,010,131 19.719 13.55 13.55 13.56 13.52 13.98 5,760,499 13.716 -3.08%
2012-05-03 0 20.10 20.00 20.05 19.92 20.50 1,886,926 38,119,652 20.202 13.98 13.91 13.95 13.86 14.26 2,712,729 14.052 -1.47%
2012-05-02 0 20.40 20.40 20.50 19.86 20.55 4,023,878 81,430,951 20.237 14.19 14.19 14.26 13.81 14.29 5,784,907 14.076 0.25%
2012-04-30 0 20.35 20.20 20.25 19.98 20.50 2,207,036 44,831,868 20.313 14.16 14.05 14.09 13.90 14.26 3,172,934 14.129 1.85%
2012-04-27 0 19.98 19.96 20.00 19.80 20.15 2,041,369 40,799,478 19.986 13.90 13.88 13.91 13.77 14.02 2,934,764 13.902 0.71%
2012-04-26 0 19.84 19.80 19.86 19.74 20.20 3,983,528 79,345,137 19.918 13.80 13.77 13.81 13.73 14.05 5,726,898 13.855 -0.60%
2012-04-25 0 19.96 19.90 19.96 19.90 20.20 2,652,963 52,990,962 19.974 13.88 13.84 13.88 13.84 14.05 3,814,018 13.894 0.40%
2012-04-24 0 19.88 19.86 19.88 19.84 20.60 3,790,000 75,921,946 20.032 13.83 13.81 13.83 13.80 14.33 5,448,674 13.934 -1.83%
2012-04-23 0 20.25 20.20 20.35 20.05 21.35 3,217,445 65,965,189 20.502 14.09 14.05 14.16 13.95 14.85 4,625,543 14.261 -4.93%
2012-04-20 0 21.30 21.20 21.30 20.40 21.35 5,720,094 119,905,474 20.962 14.82 14.75 14.82 14.19 14.85 8,223,463 14.581 2.90%
2012-04-19 0 20.70 20.60 20.65 20.45 20.90 779,696 16,130,106 20.688 14.40 14.33 14.36 14.22 14.54 1,120,926 14.390 -0.48%
2012-04-18 0 20.80 20.70 20.80 20.00 20.80 1,620,400 33,286,691 20.542 14.47 14.40 14.47 13.91 14.47 2,329,560 14.289 2.97%
2012-04-17 0 20.20 20.15 20.20 20.10 20.80 1,735,324 35,248,831 20.313 14.05 14.02 14.05 13.98 14.47 2,494,780 14.129 -1.94%
2012-04-16 0 20.60 20.50 20.55 20.20 20.65 840,375 17,234,285 20.508 14.33 14.26 14.29 14.05 14.36 1,208,161 14.265 -0.48%
2012-04-13 0 20.70 20.60 20.70 20.30 21.20 2,045,400 42,231,629 20.647 14.40 14.33 14.40 14.12 14.75 2,940,559 14.362 -0.72%
2012-04-12 0 20.85 20.80 20.85 20.60 20.95 994,273 20,626,254 20.745 14.50 14.47 14.50 14.33 14.57 1,429,411 14.430 0.97%
2012-04-11 0 20.65 20.65 20.70 20.30 21.15 2,642,968 54,873,072 20.762 14.36 14.36 14.40 14.12 14.71 3,799,649 14.442 -1.20%
2012-04-10 0 20.90 20.85 20.90 20.60 21.40 1,685,349 35,483,382 21.054 14.54 14.50 14.54 14.33 14.89 2,422,933 14.645 -1.65%
2012-04-05 0 21.25 21.15 21.25 21.10 21.60 2,215,835 47,357,812 21.372 14.78 14.71 14.78 14.68 15.02 3,185,584 14.866 -2.97%
2012-04-03 0 21.90 21.80 21.85 21.60 22.00 1,683,300 36,574,260 21.728 15.23 15.16 15.20 15.02 15.30 2,419,987 15.113 1.86%
2012-04-02 0 21.50 21.40 21.50 21.35 22.20 3,204,800 69,180,245 21.586 14.96 14.89 14.96 14.85 15.44 4,607,364 15.015 -0.92%
2012-03-30 0 21.70 21.65 21.75 21.65 22.10 1,693,720 36,992,423 21.841 15.09 15.06 15.13 15.06 15.37 2,434,968 15.192 -0.69%
2012-03-29 0 21.85 21.75 21.85 21.55 22.05 1,716,698 37,482,922 21.834 15.20 15.13 15.20 14.99 15.34 2,468,002 15.188 -1.35%
2012-03-28 0 22.15 22.05 22.15 21.80 22.25 1,577,224 34,816,961 22.075 15.41 15.34 15.41 15.16 15.48 2,267,488 15.355 0.45%
2012-03-27 0 22.05 21.95 22.05 21.85 22.35 2,287,313 50,417,426 22.042 15.34 15.27 15.34 15.20 15.55 3,288,344 15.332 1.61%
2012-03-26 0 21.70 21.65 21.70 21.00 22.70 3,778,298 82,225,848 21.763 15.09 15.06 15.09 14.61 15.79 5,431,850 15.138 -4.41%
2012-03-23 0 22.70 22.60 22.70 21.50 22.70 7,697,460 169,850,238 22.066 15.79 15.72 15.79 14.96 15.79 11,066,213 15.349 5.34%
2012-03-22 0 21.55 21.45 21.55 21.10 21.80 2,855,092 61,387,044 21.501 14.99 14.92 14.99 14.68 15.16 4,104,608 14.956 2.13%
2012-03-21 0 21.10 21.10 21.15 20.70 21.40 1,377,440 29,167,468 21.175 14.68 14.68 14.71 14.40 14.89 1,980,269 14.729 1.69%
2012-03-20 0 20.75 20.70 20.85 20.70 21.90 1,534,100 32,373,478 21.103 14.43 14.40 14.50 14.40 15.23 2,205,491 14.679 -4.16%
2012-03-19 0 21.65 21.55 21.60 21.00 21.95 2,936,898 63,777,277 21.716 15.06 14.99 15.02 14.61 15.27 4,222,216 15.105 2.12%
2012-03-16 0 21.20 21.25 21.30 21.00 21.60 1,805,639 38,467,326 21.304 14.75 14.78 14.82 14.61 15.02 2,595,868 14.819 -1.85%
2012-03-15 0 21.60 21.55 21.60 21.00 21.70 3,590,823 76,977,306 21.437 15.02 14.99 15.02 14.61 15.09 5,162,328 14.911 -0.69%
2012-03-14 0 21.75 21.65 21.80 20.85 21.80 5,626,592 119,616,080 21.259 15.13 15.06 15.16 14.50 15.16 8,089,041 14.787 5.33%
2012-03-13 0 20.65 20.55 20.70 20.40 20.85 1,338,416 27,602,282 20.623 14.36 14.29 14.40 14.19 14.50 1,924,167 14.345 0.00%
2012-03-12 0 20.65 20.55 20.65 20.20 20.95 1,254,770 25,675,922 20.463 14.36 14.29 14.36 14.05 14.57 1,803,914 14.233 -0.48%
2012-03-09 0 20.75 20.70 20.75 20.25 20.75 2,122,600 43,642,870 20.561 14.43 14.40 14.43 14.09 14.43 3,051,545 14.302 2.72%
2012-03-08 0 20.20 20.15 20.25 19.76 20.35 2,441,617 49,130,799 20.122 14.05 14.02 14.09 13.74 14.16 3,510,178 13.997 3.06%
2012-03-07 0 19.60 19.60 19.62 19.58 20.20 4,646,175 92,197,451 19.844 13.63 13.63 13.65 13.62 14.05 6,679,549 13.803 -0.41%
2012-03-06 0 19.68 19.68 19.80 19.52 20.30 4,378,141 86,710,282 19.805 13.69 13.69 13.77 13.58 14.12 6,294,212 13.776 -3.05%
2012-03-05 0 20.30 20.20 20.25 19.72 20.40 3,737,538 74,626,991 19.967 14.12 14.05 14.09 13.72 14.19 5,373,252 13.889 0.74%
2012-03-02 0 20.15 20.10 20.15 20.00 20.50 7,212,230 145,772,577 20.212 14.02 13.98 14.02 13.91 14.26 10,368,625 14.059 -0.74%
2012-03-01 0 20.30 20.25 20.30 20.15 21.25 2,464,129 50,310,992 20.417 14.12 14.09 14.12 14.02 14.78 3,542,542 14.202 -3.79%
2012-02-29 0 21.10 21.00 21.10 20.65 21.20 4,834,875 101,591,318 21.012 14.68 14.61 14.68 14.36 14.75 6,950,833 14.616 1.93%
2012-02-28 0 20.70 20.65 20.70 20.15 20.70 2,218,400 45,517,302 20.518 14.40 14.36 14.40 14.02 14.40 3,189,271 14.272 2.22%
2012-02-27 0 20.25 20.15 20.20 20.00 21.25 4,175,138 84,965,567 20.350 14.09 14.02 14.05 13.91 14.78 6,002,365 14.155 -3.57%
2012-02-24 0 21.00 20.85 21.00 19.98 21.10 3,349,762 69,578,891 20.771 14.61 14.50 14.61 13.90 14.68 4,815,768 14.448 3.96%
2012-02-23 0 20.20 20.20 20.25 20.05 20.60 1,506,829 30,516,288 20.252 14.05 14.05 14.09 13.95 14.33 2,166,285 14.087 -1.46%
2012-02-22 0 20.50 20.40 20.50 20.10 20.55 1,948,800 39,672,020 20.357 14.26 14.19 14.26 13.98 14.29 2,801,682 14.160 0.99%
2012-02-21 0 20.30 20.20 20.25 19.38 20.45 6,562,485 129,926,568 19.798 14.12 14.05 14.09 13.48 14.22 9,434,522 13.771 0.74%
2012-02-20 0 20.15 20.10 20.15 20.10 21.25 3,933,950 80,562,370 20.479 14.02 13.98 14.02 13.98 14.78 5,655,623 14.245 -3.59%
2012-02-17 0 20.90 20.80 20.90 20.35 21.50 5,606,780 116,284,524 20.740 14.54 14.47 14.54 14.16 14.96 8,060,558 14.426 -0.71%
2012-02-16 0 21.05 21.00 21.05 20.10 21.05 3,078,600 63,717,835 20.697 14.64 14.61 14.64 13.98 14.64 4,425,933 14.396 2.93%
2012-02-15 0 20.45 20.40 20.45 20.10 21.15 6,818,610 140,550,852 20.613 14.22 14.19 14.22 13.98 14.71 9,802,739 14.338 -2.85%
2012-02-14 0 21.05 20.95 21.05 20.60 22.45 4,740,200 100,673,865 21.238 14.64 14.57 14.64 14.33 15.62 6,814,724 14.773 -5.39%
2012-02-13 0 22.25 22.25 22.30 20.80 22.45 3,924,055 86,673,140 22.088 15.48 15.48 15.51 14.47 15.62 5,641,397 15.364 4.22%
2012-02-10 0 21.35 21.30 21.40 21.15 21.95 2,727,340 58,912,645 21.601 14.85 14.82 14.89 14.71 15.27 3,920,946 15.025 -1.84%
2012-02-09 0 21.75 21.65 21.80 21.10 21.90 5,337,930 114,612,645 21.471 15.13 15.06 15.16 14.68 15.23 7,674,047 14.935 -0.23%
2012-02-08 0 21.80 21.75 21.80 20.75 21.80 5,927,746 128,363,561 21.655 15.16 15.13 15.16 14.43 15.16 8,521,993 15.063 4.56%
2012-02-07 0 20.85 20.85 21.00 20.50 21.55 6,031,025 125,956,710 20.885 14.50 14.50 14.61 14.26 14.99 8,670,472 14.527 -2.80%
2012-02-06 0 21.45 21.40 21.45 20.70 21.80 7,389,243 157,645,698 21.335 14.92 14.89 14.92 14.40 15.16 10,623,107 14.840 4.38%
2012-02-03 0 20.55 20.55 20.60 18.34 20.65 9,425,219 187,572,690 19.901 14.29 14.29 14.33 12.76 14.36 13,550,117 13.843 11.68%
2012-02-02 0 18.40 18.40 18.44 18.10 18.44 2,275,600 41,576,510 18.271 12.80 12.80 12.83 12.59 12.83 3,271,504 12.709 1.66%
2012-02-01 0 18.10 18.10 18.12 18.08 18.42 1,407,816 25,616,162 18.196 12.59 12.59 12.60 12.58 12.81 2,023,939 12.657 -1.52%
2012-01-31 0 18.38 18.34 18.40 18.24 18.48 2,118,400 38,878,654 18.353 12.78 12.76 12.80 12.69 12.85 3,045,507 12.766 1.21%
2012-01-30 0 18.16 18.14 18.18 18.06 18.32 1,845,000 33,522,541 18.169 12.63 12.62 12.65 12.56 12.74 2,652,455 12.638 -0.11%
2012-01-27 0 18.18 18.16 18.18 18.14 18.80 3,159,600 57,813,366 18.298 12.65 12.63 12.65 12.62 13.08 4,542,382 12.728 0.00%
2012-01-26 0 18.18 18.16 18.22 18.04 18.64 2,566,608 46,826,367 18.245 12.65 12.63 12.67 12.55 12.97 3,689,871 12.691 -1.20%
2012-01-20 0 18.40 18.34 18.38 18.14 18.42 4,442,800 81,279,426 18.295 12.80 12.76 12.78 12.62 12.81 6,387,168 12.725 1.43%
2012-01-19 0 18.14 18.10 18.16 17.90 18.28 4,531,502 81,801,301 18.052 12.62 12.59 12.63 12.45 12.72 6,514,690 12.556 0.00%
2012-01-18 0 18.14 18.02 18.18 17.94 18.46 2,670,516 48,254,209 18.069 12.62 12.53 12.65 12.48 12.84 3,839,253 12.569 -1.73%
2012-01-17 0 18.46 18.40 18.46 17.70 18.50 2,046,833 37,474,025 18.308 12.84 12.80 12.84 12.31 12.87 2,942,619 12.735 4.06%
2012-01-16 0 17.74 17.74 17.78 17.70 18.24 1,481,277 26,419,282 17.836 12.34 12.34 12.37 12.31 12.69 2,129,550 12.406 -2.74%
2012-01-13 0 18.24 18.20 18.30 18.00 18.36 1,818,231 33,148,854 18.231 12.69 12.66 12.73 12.52 12.77 2,613,970 12.681 0.55%
2012-01-12 0 18.14 18.04 18.14 18.00 18.20 1,052,200 19,039,828 18.095 12.62 12.55 12.62 12.52 12.66 1,512,690 12.587 0.67%
2012-01-11 0 18.02 18.00 18.04 17.98 18.38 4,913,667 88,640,456 18.040 12.53 12.52 12.55 12.51 12.78 7,064,108 12.548 -0.33%
2012-01-10 0 18.08 18.08 18.14 17.64 18.18 2,651,954 47,888,035 18.058 12.58 12.58 12.62 12.27 12.65 3,812,568 12.561 1.80%
2012-01-09 0 17.76 17.76 17.80 16.94 17.80 2,695,029 46,731,558 17.340 12.35 12.35 12.38 11.78 12.38 3,874,494 12.061 0.34%
2012-01-06 0 17.70 17.66 17.70 17.28 17.88 3,711,391 64,879,259 17.481 12.31 12.28 12.31 12.02 12.44 5,335,662 12.160 -1.01%
2012-01-05 0 17.88 17.84 17.86 17.50 18.20 6,269,022 110,790,563 17.673 12.44 12.41 12.42 12.17 12.66 9,012,627 12.293 -1.32%
2012-01-04 0 18.12 18.10 18.12 18.06 19.04 3,856,915 70,560,361 18.295 12.60 12.59 12.60 12.56 13.24 5,544,874 12.725 -4.83%
2012-01-03 0 19.04 19.04 19.06 18.60 19.08 1,479,202 27,993,933 18.925 13.24 13.24 13.26 12.94 13.27 2,126,567 13.164 2.04%
2011-12-30 0 18.66 18.60 18.68 18.30 18.78 1,182,602 22,029,141 18.628 12.98 12.94 12.99 12.73 13.06 1,700,162 12.957 1.30%
2011-12-29 0 18.42 18.40 18.52 18.34 18.70 1,209,200 22,334,268 18.470 12.81 12.80 12.88 12.76 13.01 1,738,400 12.848 -1.71%
2011-12-28 0 18.74 18.56 18.74 18.18 18.74 1,051,667 19,396,661 18.444 13.04 12.91 13.04 12.65 13.04 1,511,924 12.829 -0.43%
2011-12-23 0 18.82 18.76 18.84 18.12 18.84 3,246,394 60,263,681 18.563 13.09 13.05 13.10 12.60 13.10 4,667,161 12.912 4.56%
2011-12-22 0 18.00 17.92 18.00 17.80 18.24 2,087,900 37,505,510 17.963 12.52 12.46 12.52 12.38 12.69 3,001,659 12.495 -1.64%
2011-12-21 0 18.30 18.24 18.28 17.98 18.38 3,578,118 65,136,164 18.204 12.73 12.69 12.72 12.51 12.78 5,144,063 12.662 0.77%
2011-12-20 0 18.16 18.14 18.18 17.78 18.26 2,872,350 51,835,107 18.046 12.63 12.62 12.65 12.37 12.70 4,129,419 12.553 3.53%
2011-12-19 0 17.54 17.52 17.58 17.16 17.74 2,731,202 47,812,360 17.506 12.20 12.19 12.23 11.94 12.34 3,926,498 12.177 -1.79%
2011-12-16 0 17.86 17.84 17.88 17.50 17.94 1,828,890 32,483,251 17.761 12.42 12.41 12.44 12.17 12.48 2,629,294 12.354 1.36%
2011-12-15 0 17.62 17.60 17.66 17.40 18.14 4,973,428 87,520,253 17.598 12.26 12.24 12.28 12.10 12.62 7,150,023 12.241 -2.87%
2011-12-14 0 18.14 18.02 18.18 18.00 18.18 908,040 16,401,319 18.062 12.62 12.53 12.65 12.52 12.65 1,305,439 12.564 -0.33%
2011-12-13 0 18.20 18.14 18.20 18.00 18.34 682,712 12,372,272 18.122 12.66 12.62 12.66 12.52 12.76 981,497 12.606 0.89%
2011-12-12 0 18.04 18.00 18.14 18.00 18.38 955,800 17,406,373 18.211 12.55 12.52 12.62 12.52 12.78 1,374,101 12.667 -0.22%
2011-12-09 0 18.08 18.02 18.16 17.98 18.32 1,903,519 34,384,655 18.064 12.58 12.53 12.63 12.51 12.74 2,736,584 12.565 -0.33%
2011-12-08 0 18.14 18.10 18.24 18.02 18.38 1,401,349 25,483,130 18.185 12.62 12.59 12.69 12.53 12.78 2,014,642 12.649 -1.09%
2011-12-07 0 18.34 18.32 18.34 18.00 18.52 2,517,675 46,087,261 18.306 12.76 12.74 12.76 12.52 12.88 3,619,522 12.733 1.89%
2011-12-06 0 18.00 18.00 18.02 17.98 19.28 3,808,800 69,475,578 18.241 12.52 12.52 12.53 12.51 13.41 5,475,701 12.688 -4.66%
2011-12-05 0 18.88 18.82 18.88 18.44 18.88 1,569,171 29,269,132 18.653 13.13 13.09 13.13 12.83 13.13 2,255,911 12.974 1.29%
2011-12-02 0 18.64 18.56 18.74 18.32 18.90 3,159,654 58,948,543 18.657 12.97 12.91 13.04 12.74 13.15 4,542,460 12.977 1.53%
2011-12-01 0 18.36 18.36 18.40 18.32 19.86 4,793,713 89,866,333 18.747 12.77 12.77 12.80 12.74 13.81 6,891,657 13.040 -0.22%
2011-11-30 0 18.40 18.22 18.44 18.00 18.70 2,993,800 54,864,048 18.326 12.80 12.67 12.83 12.52 13.01 4,304,021 12.747 1.88%
2011-11-29 0 18.06 18.00 18.06 17.88 18.24 4,101,986 74,106,194 18.066 12.56 12.52 12.56 12.44 12.69 5,897,199 12.566 -0.44%
2011-11-28 0 18.14 18.00 18.16 17.60 18.22 2,205,600 39,622,099 17.964 12.62 12.52 12.63 12.24 12.67 3,170,869 12.496 4.01%
2011-11-25 0 17.44 17.46 17.50 16.80 17.70 2,927,329 50,996,909 17.421 12.13 12.14 12.17 11.69 12.31 4,208,459 12.118 -0.23%
2011-11-24 0 17.48 17.48 17.50 17.44 18.12 2,844,000 50,444,202 17.737 12.16 12.16 12.17 12.13 12.60 4,088,662 12.338 -3.74%
2011-11-23 0 18.16 18.14 18.18 18.14 18.66 2,888,100 53,237,722 18.434 12.63 12.62 12.65 12.62 12.98 4,152,062 12.822 -2.68%
2011-11-22 0 18.66 18.56 18.66 18.18 18.78 4,335,407 80,312,884 18.525 12.98 12.91 12.98 12.65 13.06 6,232,775 12.886 0.76%
2011-11-21 0 18.52 18.48 18.64 18.06 18.76 5,178,500 95,771,772 18.494 12.88 12.85 12.97 12.56 13.05 7,444,844 12.864 0.65%
2011-11-18 0 18.40 18.40 18.48 18.10 18.84 3,911,643 72,465,361 18.526 12.80 12.80 12.85 12.59 13.10 5,623,553 12.886 -0.43%
2011-11-17 0 18.48 18.46 18.50 18.32 19.30 3,449,279 64,677,653 18.751 12.85 12.84 12.87 12.74 13.42 4,958,838 13.043 -4.05%
2011-11-16 0 19.26 19.26 19.36 19.10 19.98 3,700,437 71,841,954 19.415 13.40 13.40 13.47 13.29 13.90 5,319,914 13.504 -2.03%
2011-11-15 0 19.66 19.58 19.74 19.50 20.15 2,041,625 40,188,539 19.685 13.68 13.62 13.73 13.56 14.02 2,935,132 13.692 -2.67%
2011-11-14 0 20.20 20.15 20.25 19.80 20.30 2,924,800 58,673,454 20.061 14.05 14.02 14.09 13.77 14.12 4,204,823 13.954 3.17%
2011-11-11 0 19.58 19.54 19.60 19.48 19.92 2,739,187 53,578,782 19.560 13.62 13.59 13.63 13.55 13.86 3,937,978 13.606 0.31%
2011-11-10 0 19.52 19.50 19.52 19.46 19.90 2,542,386 49,787,508 19.583 13.58 13.56 13.58 13.54 13.84 3,655,048 13.622 -3.60%
2011-11-09 0 20.25 20.20 20.30 20.00 20.75 2,825,260 57,367,177 20.305 14.09 14.05 14.12 13.91 14.43 4,061,720 14.124 0.00%
2011-11-08 0 20.25 20.25 20.40 19.86 20.45 1,959,634 39,590,820 20.203 14.09 14.09 14.19 13.81 14.22 2,817,258 14.053 2.17%
2011-11-07 0 19.82 19.68 19.82 19.62 20.20 1,956,520 38,818,884 19.841 13.79 13.69 13.79 13.65 14.05 2,812,781 13.801 0.51%
2011-11-04 0 19.72 19.72 19.76 19.60 20.30 2,454,920 48,922,842 19.929 13.72 13.72 13.74 13.63 14.12 3,529,303 13.862 0.41%
2011-11-03 0 19.64 19.62 19.72 19.60 20.40 4,703,539 93,517,520 19.882 13.66 13.65 13.72 13.63 14.19 6,762,018 13.830 -3.96%
2011-11-02 0 20.45 20.30 20.45 19.90 20.85 2,987,851 61,252,417 20.501 14.22 14.12 14.22 13.84 14.50 4,295,468 14.260 0.49%
2011-11-01 0 20.35 20.30 20.35 20.25 21.00 2,804,306 57,706,264 20.578 14.16 14.12 14.16 14.09 14.61 4,031,596 14.314 -4.91%
2011-10-31 0 21.40 21.15 21.40 20.80 21.60 3,496,701 74,191,889 21.218 14.89 14.71 14.89 14.47 15.02 5,027,014 14.759 -0.23%
2011-10-28 0 21.45 21.40 21.45 20.75 21.70 4,533,104 96,542,431 21.297 14.92 14.89 14.92 14.43 15.09 6,516,993 14.814 3.37%
2011-10-27 0 20.75 20.70 20.85 19.90 20.90 4,917,504 100,447,086 20.426 14.43 14.40 14.50 13.84 14.54 7,069,624 14.208 2.98%
2011-10-26 0 20.15 20.10 20.15 19.92 20.80 3,265,600 66,253,260 20.288 14.02 13.98 14.02 13.86 14.47 4,694,773 14.112 -3.36%
2011-10-25 0 20.85 20.80 20.85 20.40 21.10 1,422,440 29,536,968 20.765 14.50 14.47 14.50 14.19 14.68 2,044,963 14.444 0.48%
2011-10-24 0 20.75 20.70 20.80 19.80 20.90 2,387,935 49,145,383 20.581 14.43 14.40 14.47 13.77 14.54 3,433,002 14.316 5.44%
2011-10-21 0 19.68 19.64 19.66 19.44 19.72 1,665,343 32,549,999 19.546 13.69 13.66 13.68 13.52 13.72 2,394,172 13.596 0.82%
2011-10-20 0 19.52 19.50 19.52 19.40 19.90 2,766,854 54,084,008 19.547 13.58 13.56 13.58 13.49 13.84 3,977,753 13.597 -1.31%
2011-10-19 0 19.78 19.68 19.84 19.40 19.96 2,787,800 54,823,700 19.666 13.76 13.69 13.80 13.49 13.88 4,007,866 13.679 1.02%
2011-10-18 0 19.58 19.54 19.58 19.10 19.78 3,301,901 64,349,214 19.489 13.62 13.59 13.62 13.29 13.76 4,746,961 13.556 -0.31%
2011-10-17 0 19.64 19.60 19.74 19.44 20.20 4,198,311 82,706,760 19.700 13.66 13.63 13.73 13.52 14.05 6,035,680 13.703 -0.51%
2011-10-14 0 19.74 19.72 19.78 19.50 20.95 3,946,159 78,505,430 19.894 13.73 13.72 13.76 13.56 14.57 5,673,175 13.838 -4.17%
2011-10-13 0 20.60 20.50 20.70 20.00 21.70 6,416,640 131,603,163 20.510 14.33 14.26 14.40 13.91 15.09 9,224,849 14.266 -3.96%
2011-10-12 0 21.45 21.40 21.45 20.05 22.00 5,474,904 116,445,711 21.269 14.92 14.89 14.92 13.95 15.30 7,870,967 14.794 3.37%
2011-10-11 0 20.75 20.65 20.75 20.10 20.85 6,267,030 129,256,736 20.625 14.43 14.36 14.43 13.98 14.50 9,009,763 14.346 3.49%
2011-10-10 0 20.05 20.00 20.05 19.38 20.45 2,590,170 51,853,893 20.020 13.95 13.91 13.95 13.48 14.22 3,723,744 13.925 3.03%
2011-10-07 0 19.46 19.46 19.48 18.80 20.30 6,809,700 132,424,980 19.447 13.54 13.54 13.55 13.08 14.12 9,789,930 13.527 -1.02%
2011-10-06 0 19.66 19.58 19.64 19.54 21.25 7,122,405 142,304,427 19.980 13.68 13.62 13.66 13.59 14.78 10,239,488 13.898 2.50%
2011-10-04 0 19.18 19.26 19.30 19.06 21.20 8,325,411 163,693,528 19.662 13.34 13.40 13.42 13.26 14.75 11,968,984 13.676 -2.04%
2011-10-03 0 19.58 19.48 19.58 19.20 20.50 6,103,120 119,743,352 19.620 13.62 13.55 13.62 13.36 14.26 8,774,119 13.647 -5.64%
2011-09-30 0 20.75 20.75 20.85 20.20 22.50 9,650,983 201,781,540 20.908 14.43 14.43 14.50 14.05 15.65 13,874,685 14.543 -5.03%
2011-09-28 0 21.85 21.70 21.90 20.35 22.70 8,348,576 182,326,363 21.839 15.20 15.09 15.23 14.16 15.79 12,002,287 15.191 6.85%
2011-09-27 0 20.45 20.35 20.45 19.74 20.50 5,374,650 107,852,706 20.067 14.22 14.16 14.22 13.73 14.26 7,726,838 13.958 4.34%
2011-09-26 0 19.60 19.60 19.80 19.46 20.10 6,305,130 124,463,188 19.740 13.63 13.63 13.77 13.54 13.98 9,064,537 13.731 -1.41%
2011-09-23 0 19.88 19.86 19.98 18.90 20.50 6,639,510 131,862,512 19.860 13.83 13.81 13.90 13.15 14.26 9,545,257 13.814 2.26%
2011-09-22 0 19.44 19.40 19.44 19.40 20.20 8,173,343 161,965,937 19.816 13.52 13.49 13.52 13.49 14.05 11,750,364 13.784 -5.63%
2011-09-21 0 20.60 20.60 20.65 20.15 21.80 4,519,438 94,231,080 20.850 14.33 14.33 14.36 14.02 15.16 6,497,347 14.503 1.23%
2011-09-20 0 20.35 20.30 20.35 20.00 20.55 3,011,040 61,234,079 20.337 14.16 14.12 14.16 13.91 14.29 4,328,806 14.146 1.50%
2011-09-19 0 20.05 20.00 20.10 19.84 20.40 2,827,039 56,688,356 20.052 13.95 13.91 13.98 13.80 14.19 4,064,278 13.948 -1.72%
2011-09-16 0 20.40 20.35 20.50 20.05 20.60 3,486,477 71,093,744 20.391 14.19 14.16 14.26 13.95 14.33 5,012,316 14.184 0.99%
2011-09-15 0 20.20 20.10 20.30 19.00 20.50 5,097,965 102,842,782 20.173 14.05 13.98 14.12 13.22 14.26 7,329,063 14.032 2.54%
2011-09-14 0 19.70 19.70 19.72 18.70 19.74 4,628,551 88,703,959 19.165 13.70 13.70 13.72 13.01 13.73 6,654,212 13.330 5.69%
2011-09-12 0 18.64 18.56 18.70 18.52 19.26 1,930,105 36,379,228 18.848 12.97 12.91 13.01 12.88 13.40 2,774,805 13.111 -6.05%
2011-09-09 0 19.84 19.82 19.88 19.54 19.98 1,697,112 33,677,478 19.844 13.80 13.79 13.83 13.59 13.90 2,439,844 13.803 0.61%
2011-09-08 0 19.72 19.70 19.74 19.46 19.90 3,553,345 69,839,259 19.655 13.72 13.70 13.73 13.54 13.84 5,108,448 13.671 0.31%
2011-09-07 0 19.66 19.62 19.70 18.50 19.70 7,940,800 153,145,759 19.286 13.68 13.65 13.70 12.87 13.70 11,416,050 13.415 5.81%
2011-09-06 0 18.58 18.56 18.58 18.48 19.20 7,747,000 145,757,753 18.815 12.92 12.91 12.92 12.85 13.36 11,137,434 13.087 -1.90%
2011-09-05 0 18.94 18.94 18.96 18.70 19.30 3,489,417 66,231,805 18.981 13.17 13.17 13.19 13.01 13.42 5,016,542 13.203 -2.37%
2011-09-02 0 19.40 19.40 19.42 19.32 20.35 5,893,690 114,612,409 19.447 13.49 13.49 13.51 13.44 14.16 8,473,033 13.527 -2.02%
2011-09-01 0 19.80 19.68 19.82 19.12 19.90 7,432,980 145,962,014 19.637 13.77 13.69 13.79 13.30 13.84 10,685,985 13.659 5.54%
2011-08-31 0 18.76 18.76 18.88 18.14 19.00 6,398,021 118,739,140 18.559 13.05 13.05 13.13 12.62 13.22 9,198,082 12.909 1.74%
2011-08-30 0 18.44 18.44 18.48 18.12 18.76 5,601,241 103,789,235 18.530 12.83 12.83 12.85 12.60 13.05 8,052,595 12.889 1.99%
2011-08-29 0 18.08 18.06 18.08 17.84 19.20 9,436,582 170,195,661 18.036 12.58 12.56 12.58 12.41 13.36 13,566,453 12.545 -3.42%
2011-08-26 0 18.72 18.70 18.72 18.44 19.20 15,707,190 296,478,408 18.875 13.02 13.01 13.02 12.83 13.36 22,581,360 13.129 -3.51%
2011-08-25 0 19.40 19.40 19.56 17.12 19.88 14,781,538 282,885,597 19.138 13.49 13.49 13.61 11.91 13.83 21,250,601 13.312 15.75%
2011-08-24 0 16.76 16.70 16.74 16.70 17.74 5,694,800 97,156,932 17.061 11.66 11.62 11.64 11.62 12.34 8,187,100 11.867 -4.23%
2011-08-23 0 17.50 17.46 17.48 17.14 17.70 5,003,008 87,436,573 17.477 12.17 12.14 12.16 11.92 12.31 7,192,548 12.157 2.10%
2011-08-22 0 17.14 17.02 17.14 16.92 17.62 7,085,917 121,225,938 17.108 11.92 11.84 11.92 11.77 12.26 10,187,032 11.900 0.00%
2011-08-19 0 17.14 17.06 17.12 16.80 17.46 5,508,600 94,899,500 17.228 11.92 11.87 11.91 11.69 12.14 7,919,410 11.983 -2.06%
2011-08-18 0 17.50 17.44 17.54 17.32 18.14 4,538,050 80,179,009 17.668 12.17 12.13 12.20 12.05 12.62 6,524,104 12.290 -2.78%
2011-08-17 0 18.00 17.96 17.98 17.66 18.30 4,113,255 74,140,164 18.025 12.52 12.49 12.51 12.28 12.73 5,913,400 12.538 0.67%
2011-08-16 0 17.88 17.84 17.86 17.32 18.42 7,626,427 137,017,173 17.966 12.44 12.41 12.42 12.05 12.81 10,964,093 12.497 -0.67%
2011-08-15 0 18.00 17.98 18.00 17.90 19.02 6,950,500 127,384,871 18.327 12.52 12.51 12.52 12.45 13.23 9,992,350 12.748 -3.02%
2011-08-12 0 18.56 18.52 18.68 18.52 19.20 2,968,490 56,090,832 18.895 12.91 12.88 12.99 12.88 13.36 4,267,634 13.143 -0.75%
2011-08-11 0 18.70 18.64 18.70 18.40 19.46 4,963,044 93,437,705 18.827 13.01 12.97 13.01 12.80 13.54 7,135,094 13.096 -3.31%
2011-08-10 0 19.34 19.24 19.34 19.10 20.65 6,260,566 123,323,091 19.698 13.45 13.38 13.45 13.29 14.36 9,000,470 13.702 -3.78%
2011-08-09 0 20.10 20.05 20.10 18.70 20.80 10,437,550 207,192,272 19.851 13.98 13.95 13.98 13.01 14.47 15,005,489 13.808 -1.95%
2011-08-08 0 20.50 20.45 20.65 19.30 20.85 7,401,676 149,099,419 20.144 14.26 14.22 14.36 13.42 14.50 10,640,981 14.012 -0.97%
2011-08-05 0 20.70 20.60 20.65 19.22 20.85 11,346,870 235,847,708 20.785 14.40 14.33 14.36 13.37 14.50 16,312,769 14.458 -4.83%
2011-08-04 0 21.75 21.55 21.75 21.30 22.45 2,033,000 44,189,966 21.736 15.13 14.99 15.13 14.82 15.62 2,922,732 15.119 -2.03%
2011-08-03 0 22.20 22.15 22.20 22.15 22.60 3,801,604 84,864,321 22.323 15.44 15.41 15.44 15.41 15.72 5,465,356 15.528 -2.84%
2011-08-02 0 22.85 22.80 22.85 22.70 23.20 3,040,654 69,551,016 22.874 15.89 15.86 15.89 15.79 16.14 4,371,380 15.911 -0.22%
2011-08-01 0 22.90 22.90 22.95 22.80 23.30 2,578,000 59,102,112 22.926 15.93 15.93 15.96 15.86 16.21 3,706,248 15.947 0.88%
2011-07-29 0 22.70 22.65 22.75 22.65 23.20 1,899,874 43,496,137 22.894 15.79 15.75 15.82 15.75 16.14 2,731,344 15.925 -1.30%
2011-07-28 0 23.00 22.85 22.90 22.75 23.35 7,593,300 176,052,087 23.185 16.00 15.89 15.93 15.82 16.24 10,916,468 16.127 -2.95%
2011-07-27 0 23.70 23.65 23.75 23.20 23.80 4,716,115 111,811,275 23.708 16.49 16.45 16.52 16.14 16.55 6,780,098 16.491 1.72%
2011-07-26 0 23.30 23.25 23.40 23.10 23.85 4,791,580 112,140,424 23.404 16.21 16.17 16.28 16.07 16.59 6,888,590 16.279 -1.27%
2011-07-25 0 23.60 23.45 23.65 23.35 24.15 5,503,015 129,875,955 23.601 16.42 16.31 16.45 16.24 16.80 7,911,381 16.416 -2.07%
2011-07-22 0 24.10 24.05 24.10 23.95 24.20 4,281,301 103,002,004 24.059 16.76 16.73 16.76 16.66 16.83 6,154,990 16.735 0.84%
2011-07-21 0 23.90 23.80 24.00 23.50 24.45 1,283,340 30,848,040 24.037 16.62 16.55 16.69 16.35 17.01 1,844,987 16.720 -1.44%
2011-07-20 0 24.25 24.15 24.25 24.05 24.50 4,089,200 98,786,246 24.158 16.87 16.80 16.87 16.73 17.04 5,878,817 16.804 1.89%
2011-07-19 0 23.80 23.75 23.85 23.50 24.10 1,423,725 33,848,420 23.775 16.55 16.52 16.59 16.35 16.76 2,046,811 16.537 0.85%
2011-07-18 0 23.60 23.55 23.60 23.50 24.50 3,291,600 79,446,108 24.136 16.42 16.38 16.42 16.35 17.04 4,732,152 16.789 -1.05%
2011-07-15 0 23.85 23.80 23.85 23.00 23.90 4,979,021 116,823,921 23.463 16.59 16.55 16.59 16.00 16.62 7,158,064 16.321 3.47%
2011-07-14 0 23.05 23.00 23.05 22.90 23.65 7,710,657 178,412,902 23.139 16.03 16.00 16.03 15.93 16.45 11,085,186 16.095 -0.43%
2011-07-13 0 23.15 23.15 23.30 22.45 24.85 9,124,071 211,514,593 23.182 16.10 16.10 16.21 15.62 17.29 13,117,173 16.125 -5.89%
2011-07-12 0 24.60 24.50 24.70 24.50 25.25 4,531,000 112,039,830 24.727 17.11 17.04 17.18 17.04 17.56 6,513,969 17.200 -2.77%
2011-07-11 0 25.30 25.15 25.20 25.05 25.75 2,915,287 73,918,900 25.356 17.60 17.49 17.53 17.42 17.91 4,191,147 17.637 -0.59%
2011-07-08 0 25.45 25.40 25.45 25.40 27.05 7,454,700 193,350,924 25.937 17.70 17.67 17.70 17.67 18.82 10,717,211 18.041 -5.04%
2011-07-07 0 26.80 26.70 26.85 26.70 27.50 2,388,700 64,216,482 26.883 18.64 18.57 18.68 18.57 19.13 3,434,102 18.700 0.56%
2011-07-06 0 26.65 26.60 26.65 26.55 27.20 1,587,840 42,649,306 26.860 18.54 18.50 18.54 18.47 18.92 2,282,750 18.683 -0.37%
2011-07-05 0 26.75 26.75 26.80 26.50 26.95 2,363,600 63,168,420 26.726 18.61 18.61 18.64 18.43 18.75 3,398,017 18.590 0.19%
2011-07-04 0 26.70 26.55 26.80 26.25 27.05 3,428,940 91,684,157 26.738 18.57 18.47 18.64 18.26 18.82 4,929,598 18.599 2.10%
2011-06-30 0 26.15 26.05 26.15 25.60 26.25 2,772,804 72,087,048 25.998 18.19 18.12 18.19 17.81 18.26 3,986,307 18.084 0.38%
2011-06-29 0 26.05 26.05 26.10 25.70 26.45 2,588,176 67,137,451 25.940 18.12 18.12 18.15 17.88 18.40 3,720,878 18.043 -0.76%
2011-06-28 0 26.25 26.15 26.20 25.50 26.55 2,989,915 78,244,233 26.169 18.26 18.19 18.22 17.74 18.47 4,298,436 18.203 3.55%
2011-06-27 0 25.35 25.30 25.40 25.00 25.65 4,218,000 107,005,835 25.369 17.63 17.60 17.67 17.39 17.84 6,063,986 17.646 -0.78%
2011-06-24 0 25.55 25.50 25.55 25.40 26.50 6,680,817 171,650,366 25.693 17.77 17.74 17.77 17.67 18.43 9,604,642 17.872 -2.11%
2011-06-23 0 26.10 26.10 26.15 26.00 26.70 2,723,200 71,159,230 26.131 18.15 18.15 18.19 18.09 18.57 3,914,994 18.176 -0.38%
2011-06-22 0 26.20 26.15 26.25 26.10 26.75 4,223,800 111,169,047 26.320 18.22 18.19 18.26 18.15 18.61 6,072,324 18.307 -1.13%
2011-06-21 0 26.50 26.50 26.55 26.35 27.10 4,026,540 106,820,410 26.529 18.43 18.43 18.47 18.33 18.85 5,788,734 18.453 -0.93%
2011-06-20 0 26.75 26.60 26.80 26.45 27.20 2,273,168 60,399,968 26.571 18.61 18.50 18.64 18.40 18.92 3,268,008 18.482 -0.93%
2011-06-17 0 27.00 26.90 27.05 26.65 27.30 2,793,544 75,315,703 26.961 18.78 18.71 18.82 18.54 18.99 4,016,124 18.753 0.56%
2011-06-16 0 26.85 26.70 26.85 26.50 27.50 5,181,400 139,334,790 26.891 18.68 18.57 18.68 18.43 19.13 7,449,013 18.705 -1.29%
2011-06-15 0 27.20 27.10 27.20 26.75 27.45 2,765,638 75,011,976 27.123 18.92 18.85 18.92 18.61 19.09 3,976,005 18.866 0.37%
2011-06-14 0 27.10 27.10 27.20 26.50 27.60 3,071,068 83,732,313 27.265 18.85 18.85 18.92 18.43 19.20 4,415,105 18.965 0.74%
2011-06-13 0 26.90 26.80 26.95 26.10 26.95 3,653,337 97,665,517 26.733 18.71 18.64 18.75 18.15 18.75 5,252,201 18.595 1.89%
2011-06-10 0 26.40 26.30 26.35 26.20 27.10 4,929,370 130,639,652 26.502 18.36 18.29 18.33 18.22 18.85 7,086,683 18.435 -0.75%
2011-06-09 0 26.60 26.60 26.65 26.60 28.00 10,911,000 292,162,517 26.777 18.50 18.50 18.54 18.50 19.48 15,686,142 18.626 -3.97%
2011-06-08 0 27.70 27.50 27.70 27.35 28.70 7,609,310 210,434,918 27.655 19.27 19.13 19.27 19.02 19.96 10,939,485 19.236 -3.65%
2011-06-07 0 28.75 28.80 28.85 28.25 28.85 3,794,985 108,946,494 28.708 20.00 20.03 20.07 19.65 20.07 5,455,840 19.969 0.88%
2011-06-03 0 28.50 28.45 28.50 27.80 28.50 5,079,970 143,484,781 28.245 19.82 19.79 19.82 19.34 19.82 7,303,192 19.647 1.42%
2011-06-02 0 28.10 28.00 28.10 27.80 28.20 3,734,289 104,594,796 28.009 19.55 19.48 19.55 19.34 19.62 5,368,581 19.483 0.36%
2011-06-01 0 28.00 27.95 28.10 27.75 28.10 2,496,011 69,790,856 27.961 19.48 19.44 19.55 19.30 19.55 3,588,377 19.449 0.36%
2011-05-31 0 27.90 27.75 27.80 27.40 27.95 2,846,770 78,997,756 27.750 19.41 19.30 19.34 19.06 19.44 4,092,644 19.302 1.82%
2011-05-30 0 27.40 27.20 27.40 27.05 27.50 782,001 21,371,127 27.329 19.06 18.92 19.06 18.82 19.13 1,124,240 19.009 0.55%
2011-05-27 0 27.25 27.00 27.25 27.00 27.40 1,978,595 53,773,840 27.178 18.95 18.78 18.95 18.78 19.06 2,844,517 18.904 0.74%
2011-05-26 0 27.05 27.05 27.10 26.70 27.30 1,213,538 32,872,917 27.089 18.82 18.82 18.85 18.57 18.99 1,744,637 18.842 1.31%
2011-05-25 0 26.70 26.70 26.75 26.15 26.90 3,281,841 86,898,208 26.479 18.57 18.57 18.61 18.19 18.71 4,718,122 18.418 -0.74%
2011-05-24 0 26.90 26.85 26.90 26.75 27.00 1,893,104 50,868,634 26.871 18.71 18.68 18.71 18.61 18.78 2,721,611 18.691 0.56%
2011-05-23 0 26.75 26.70 26.75 26.70 27.45 3,764,800 101,085,820 26.850 18.61 18.57 18.61 18.57 19.09 5,412,445 18.677 -2.90%
2011-05-20 0 27.55 27.55 27.60 27.50 28.00 2,384,900 66,279,450 27.791 19.16 19.16 19.20 19.13 19.48 3,428,639 19.331 0.55%
2011-05-19 0 27.40 27.35 27.40 27.20 27.80 1,330,000 36,518,460 27.458 19.06 19.02 19.06 18.92 19.34 1,912,068 19.099 0.18%
2011-05-18 0 27.35 27.35 27.40 27.30 27.80 1,979,160 54,602,215 27.589 19.02 19.02 19.06 18.99 19.34 2,845,329 19.190 0.37%
2011-05-17 0 27.25 27.10 27.25 26.85 27.40 3,184,301 86,219,715 27.077 18.95 18.85 18.95 18.68 19.06 4,577,894 18.834 -0.73%
2011-05-16 0 27.45 27.30 27.45 27.25 27.80 3,532,411 96,751,682 27.390 19.09 18.99 19.09 18.95 19.34 5,078,352 19.052 -1.44%
2011-05-13 0 27.85 27.75 28.00 27.75 28.40 4,472,600 125,729,440 28.111 19.37 19.30 19.48 19.30 19.75 6,430,010 19.554 -1.42%
2011-05-12 0 28.25 28.15 28.20 28.05 29.10 8,252,476 234,778,746 28.450 19.65 19.58 19.62 19.51 20.24 11,864,129 19.789 -2.92%
2011-05-11 0 29.10 29.05 29.10 28.80 29.40 13,140,186 383,060,168 29.152 20.24 20.21 20.24 20.03 20.45 18,890,920 20.277 0.69%
2011-05-09 0 28.90 28.85 28.90 28.00 28.90 4,645,200 132,208,504 28.461 20.10 20.07 20.10 19.48 20.10 6,678,148 19.797 1.23%
2011-05-06 0 28.55 28.50 28.55 27.80 28.65 12,028,524 341,862,164 28.421 19.86 19.82 19.86 19.34 19.93 17,292,745 19.769 2.51%
2011-05-05 0 27.85 27.85 27.90 26.80 28.00 12,136,723 336,176,033 27.699 19.37 19.37 19.41 18.64 19.48 17,448,297 19.267 3.15%
2011-05-04 0 27.00 26.95 27.00 26.55 27.30 10,888,742 294,206,887 27.019 18.78 18.75 18.78 18.47 18.99 15,654,143 18.794 0.00%
2011-05-03 0 27.00 27.00 27.05 26.90 27.30 11,314,381 306,045,105 27.049 18.78 18.78 18.82 18.71 18.99 16,266,061 18.815 0.37%
2011-04-29 0 26.90 26.80 26.90 26.80 27.40 12,216,000 328,794,500 26.915 18.71 18.64 18.71 18.64 19.06 17,562,269 18.722 -2.54%
2011-04-28 0 27.60 27.50 27.60 27.40 27.75 6,030,213 166,250,329 27.570 19.20 19.13 19.20 19.06 19.30 8,669,304 19.177 0.70%
2011-04-27 0 27.60 27.35 27.60 27.05 27.75 5,720,732 157,300,099 27.497 19.06 18.89 19.06 18.68 19.17 8,281,994 18.993 2.03%
2011-04-26 0 27.05 27.00 27.10 26.40 27.65 8,253,300 223,237,265 27.048 18.68 18.65 18.72 18.24 19.10 11,948,433 18.683 -0.73%
2011-04-21 0 27.25 27.20 27.30 27.20 27.90 2,641,119 72,522,808 27.459 18.82 18.79 18.86 18.79 19.27 3,823,590 18.967 -0.91%
2011-04-20 0 27.50 27.35 27.50 27.20 27.55 1,656,526 45,404,253 27.409 19.00 18.89 19.00 18.79 19.03 2,398,179 18.933 1.85%
2011-04-19 0 27.00 27.00 27.05 27.00 27.35 2,278,722 61,772,243 27.108 18.65 18.65 18.68 18.65 18.89 3,298,942 18.725 -1.10%
2011-04-18 0 27.30 27.30 27.40 27.15 27.80 2,168,300 59,555,215 27.466 18.86 18.86 18.93 18.75 19.20 3,139,082 18.972 -1.09%
2011-04-15 0 27.60 27.60 27.75 27.45 27.75 3,398,818 94,032,807 27.666 19.06 19.06 19.17 18.96 19.17 4,920,523 19.110 0.36%
2011-04-14 0 27.50 27.45 27.50 27.40 27.80 1,459,090 40,122,622 27.498 19.00 18.96 19.00 18.93 19.20 2,112,348 18.994 -1.08%
2011-04-13 0 27.80 27.75 27.80 27.30 27.85 1,715,234 47,387,871 27.628 19.20 19.17 19.20 18.86 19.24 2,483,171 19.084 1.46%
2011-04-12 0 27.40 27.35 27.45 27.30 27.85 1,818,016 49,932,244 27.465 18.93 18.89 18.96 18.86 19.24 2,631,971 18.971 -1.62%
2011-04-11 0 27.85 27.80 27.95 27.55 27.95 1,604,156 44,581,309 27.791 19.24 19.20 19.31 19.03 19.31 2,322,362 19.197 1.09%
2011-04-08 0 27.55 27.45 27.55 27.30 27.85 3,935,070 107,921,380 27.426 19.03 18.96 19.03 18.86 19.24 5,696,863 18.944 -0.54%
2011-04-07 0 27.70 27.65 27.70 27.50 27.90 2,037,001 56,288,987 27.633 19.13 19.10 19.13 19.00 19.27 2,948,999 19.087 -0.18%
2011-04-06 0 27.75 27.75 27.80 27.50 28.55 4,581,948 127,173,510 27.755 19.17 19.17 19.20 19.00 19.72 6,633,359 19.172 -1.94%
2011-04-04 0 28.30 28.25 28.30 27.90 28.50 2,182,485 61,779,237 28.307 19.55 19.51 19.55 19.27 19.69 3,159,618 19.553 1.07%
2011-04-01 0 28.00 27.85 27.90 27.60 28.30 3,408,698 95,325,819 27.966 19.34 19.24 19.27 19.06 19.55 4,934,826 19.317 1.45%
2011-03-31 0 27.60 27.55 27.65 27.20 27.95 2,499,200 68,972,745 27.598 19.06 19.03 19.10 18.79 19.31 3,618,131 19.063 -0.36%
2011-03-30 0 27.70 27.65 27.80 27.55 27.85 1,296,520 35,915,795 27.702 19.13 19.10 19.20 19.03 19.24 1,876,993 19.135 0.00%
2011-03-29 0 27.70 27.65 27.75 27.20 27.90 1,753,900 48,342,717 27.563 19.13 19.10 19.17 18.79 19.27 2,539,149 19.039 0.54%
2011-03-28 0 27.55 27.40 27.60 27.10 27.85 1,474,000 40,720,790 27.626 19.03 18.93 19.06 18.72 19.24 2,133,933 19.083 0.73%
2011-03-25 0 27.35 27.30 27.35 27.20 27.60 2,380,717 65,109,291 27.349 18.89 18.86 18.89 18.79 19.06 3,446,602 18.891 0.55%
2011-03-24 0 27.20 27.15 27.20 27.10 27.80 3,019,241 82,560,322 27.345 18.79 18.75 18.79 18.72 19.20 4,371,003 18.888 -0.91%
2011-03-23 0 27.45 27.45 27.50 27.40 28.00 1,082,308 29,920,027 27.645 18.96 18.96 19.00 18.93 19.34 1,566,874 19.095 -1.26%
2011-03-22 0 27.80 27.80 27.85 27.50 28.10 3,932,887 108,826,444 27.671 19.20 19.20 19.24 19.00 19.41 5,693,703 19.113 -0.89%
2011-03-21 0 28.05 27.95 28.10 27.70 28.50 1,133,800 31,787,490 28.036 19.38 19.31 19.41 19.13 19.69 1,641,420 19.366 0.18%
2011-03-18 0 28.00 27.95 28.00 27.75 28.40 658,386 18,463,969 28.044 19.34 19.31 19.34 19.17 19.62 953,156 19.371 0.72%
2011-03-17 0 27.80 27.75 27.80 27.55 28.45 1,955,496 54,583,050 27.913 19.20 19.17 19.20 19.03 19.65 2,831,003 19.280 -2.11%
2011-03-16 0 28.40 28.45 28.50 28.10 29.00 1,956,747 55,777,726 28.505 19.62 19.65 19.69 19.41 20.03 2,832,814 19.690 1.07%
2011-03-15 0 28.10 28.05 28.10 27.05 28.65 2,859,267 79,448,265 27.786 19.41 19.38 19.41 18.68 19.79 4,139,406 19.193 -1.92%
2011-03-14 0 28.65 28.60 28.65 28.10 29.15 1,394,000 39,641,393 28.437 19.79 19.76 19.79 19.41 20.14 2,018,116 19.643 0.35%
2011-03-11 0 28.55 28.45 28.60 28.05 29.40 3,175,432 91,618,989 28.852 19.72 19.65 19.76 19.38 20.31 4,597,123 19.930 -1.55%
2011-03-10 0 29.00 28.95 29.00 28.70 29.20 2,221,990 64,486,556 29.022 20.03 20.00 20.03 19.82 20.17 3,216,810 20.047 0.69%
2011-03-09 0 28.80 28.80 28.85 28.55 29.55 3,597,400 104,246,955 28.978 19.89 19.89 19.93 19.72 20.41 5,208,013 20.017 0.17%
2011-03-08 0 28.75 28.75 28.85 28.40 29.55 3,720,875 107,029,461 28.765 19.86 19.86 19.93 19.62 20.41 5,386,770 19.869 -2.04%
2011-03-07 0 29.35 29.30 29.40 28.90 29.55 2,029,871 59,417,265 29.271 20.27 20.24 20.31 19.96 20.41 2,938,676 20.219 0.17%
2011-03-04 0 29.30 29.30 29.40 29.10 29.90 3,971,742 117,539,650 29.594 20.24 20.24 20.31 20.10 20.65 5,749,954 20.442 1.03%
2011-03-03 0 29.00 28.95 29.00 28.60 29.30 5,047,847 146,202,325 28.963 20.03 20.00 20.03 19.76 20.24 7,307,848 20.006 1.93%
2011-03-02 0 28.45 28.45 28.50 28.20 28.80 2,702,834 77,172,641 28.553 19.65 19.65 19.69 19.48 19.89 3,912,936 19.722 -0.52%
2011-03-01 0 28.60 28.60 28.65 28.25 28.75 3,064,704 87,620,807 28.590 19.76 19.76 19.79 19.51 19.86 4,436,821 19.749 1.06%
2011-02-28 0 28.30 28.30 28.35 27.60 28.40 3,090,295 87,308,996 28.253 19.55 19.55 19.58 19.06 19.62 4,473,869 19.515 0.71%
2011-02-25 0 28.10 28.00 28.10 26.95 28.40 5,513,793 154,180,788 27.963 19.41 19.34 19.41 18.62 19.62 7,982,406 19.315 4.07%
2011-02-24 0 27.00 26.95 27.05 26.85 27.50 2,313,027 62,747,723 27.128 18.65 18.62 18.68 18.55 19.00 3,348,606 18.738 0.00%
2011-02-23 0 27.00 26.95 27.05 26.80 27.35 1,919,924 51,775,206 26.967 18.65 18.62 18.68 18.51 18.89 2,779,504 18.627 0.19%
2011-02-22 0 26.95 26.95 27.00 26.90 27.50 3,188,000 86,412,428 27.106 18.62 18.62 18.65 18.58 19.00 4,615,318 18.723 -3.06%
2011-02-21 0 27.80 27.75 27.80 27.25 28.15 2,674,000 74,032,388 27.686 19.20 19.17 19.20 18.82 19.44 3,871,192 19.124 0.54%
2011-02-18 0 27.65 27.65 27.70 27.25 27.75 2,858,000 78,755,800 27.556 19.10 19.10 19.13 18.82 19.17 4,137,572 19.034 1.10%
2011-02-17 0 27.35 27.30 27.45 27.05 27.55 2,252,400 61,692,080 27.390 18.89 18.86 18.96 18.68 19.03 3,260,835 18.919 0.74%
2011-02-16 0 27.15 27.15 27.25 26.85 27.50 2,895,414 78,782,667 27.210 18.75 18.75 18.82 18.55 19.00 4,191,737 18.795 -0.18%
2011-02-15 0 27.20 27.15 27.20 26.70 27.70 4,185,200 114,156,456 27.276 18.79 18.75 18.79 18.44 19.13 6,058,980 18.841 2.45%
2011-02-14 0 26.55 26.55 26.60 26.05 26.90 2,332,650 62,057,015 26.604 18.34 18.34 18.37 17.99 18.58 3,377,014 18.376 0.95%
2011-02-11 0 26.30 26.30 26.40 26.00 26.65 4,033,178 105,907,811 26.259 18.17 18.17 18.24 17.96 18.41 5,838,896 18.138 -1.31%
2011-02-10 0 26.65 26.65 26.70 26.55 27.20 3,580,680 95,557,296 26.687 18.41 18.41 18.44 18.34 18.79 5,183,807 18.434 -1.66%
2011-02-09 0 27.10 26.95 27.25 26.95 27.75 4,470,069 121,846,443 27.258 18.72 18.62 18.82 18.62 19.17 6,471,390 18.828 -1.45%
2011-02-08 0 27.50 27.55 27.60 27.25 27.80 2,208,000 60,749,350 27.513 19.00 19.03 19.06 18.82 19.20 3,196,557 19.005 -0.36%
2011-02-07 0 27.60 27.60 27.65 27.55 28.50 1,935,240 53,886,952 27.845 19.06 19.06 19.10 19.03 19.69 2,801,678 19.234 -1.25%
2011-02-02 0 27.95 28.00 28.05 27.45 28.20 1,786,494 49,869,380 27.915 19.31 19.34 19.38 18.96 19.48 2,586,336 19.282 1.82%
2011-02-01 0 27.45 27.40 27.45 27.25 27.65 2,246,800 61,536,302 27.388 18.96 18.93 18.96 18.82 19.10 3,252,728 18.918 -0.36%
2011-01-31 0 27.55 27.55 27.65 27.15 27.90 2,468,300 67,926,620 27.520 19.03 19.03 19.10 18.75 19.27 3,573,397 19.009 -1.43%
2011-01-28 0 27.95 27.90 27.95 27.55 27.95 2,950,983 82,036,020 27.800 19.31 19.27 19.31 19.03 19.31 4,272,185 19.202 1.45%
2011-01-27 0 27.55 27.55 27.60 27.00 28.00 3,789,831 104,464,283 27.564 19.03 19.03 19.06 18.65 19.34 5,486,598 19.040 2.04%
2011-01-26 0 27.00 27.00 27.05 26.95 27.40 2,695,715 72,943,429 27.059 18.65 18.65 18.68 18.62 18.93 3,902,629 18.691 -1.46%
2011-01-25 0 27.40 27.35 27.40 27.05 27.50 1,512,000 41,239,910 27.275 18.93 18.89 18.93 18.68 19.00 2,188,946 18.840 0.92%
2011-01-24 0 27.15 27.05 27.15 27.00 27.55 1,127,577 30,563,465 27.105 18.75 18.68 18.75 18.65 19.03 1,632,411 18.723 -0.55%
2011-01-21 0 27.30 27.30 27.40 26.90 27.60 1,869,080 50,988,612 27.280 18.86 18.86 18.93 18.58 19.06 2,705,897 18.844 0.55%
2011-01-20 0 27.15 27.10 27.30 26.90 27.30 2,818,800 76,255,580 27.053 18.75 18.72 18.86 18.58 18.86 4,080,821 18.686 -0.37%
2011-01-19 0 27.25 27.20 27.25 26.95 27.50 1,901,600 51,611,310 27.141 18.82 18.79 18.82 18.62 19.00 2,752,976 18.747 0.18%
2011-01-18 0 27.20 27.10 27.20 27.00 27.45 2,287,800 62,194,680 27.185 18.79 18.72 18.79 18.65 18.96 3,312,084 18.778 0.37%
2011-01-17 0 27.10 27.10 27.15 27.00 28.30 4,737,263 129,247,914 27.283 18.72 18.72 18.75 18.65 19.55 6,858,211 18.846 -3.21%
2011-01-14 0 28.00 28.05 28.10 27.60 28.10 1,246,030 34,724,100 27.868 19.34 19.38 19.41 19.06 19.41 1,803,897 19.249 0.36%
2011-01-13 0 27.90 27.85 27.90 27.65 28.45 1,899,061 53,004,142 27.911 19.27 19.24 19.27 19.10 19.65 2,749,301 19.279 -1.41%
2011-01-12 0 28.30 28.30 28.40 27.75 28.45 1,815,945 51,038,730 28.106 19.55 19.55 19.62 19.17 19.65 2,628,972 19.414 2.17%
2011-01-11 0 27.70 27.70 27.75 27.50 28.00 1,991,200 55,394,480 27.820 19.13 19.13 19.17 19.00 19.34 2,882,692 19.216 0.00%
2011-01-10 0 27.70 27.65 27.70 27.50 28.40 2,161,550 60,088,665 27.799 19.13 19.10 19.13 19.00 19.62 3,129,310 19.202 -2.46%
2011-01-07 0 28.40 28.30 28.35 27.90 28.40 2,694,200 76,112,680 28.251 19.62 19.55 19.58 19.27 19.62 3,900,436 19.514 1.07%
2011-01-06 0 28.10 28.00 28.10 27.85 28.20 2,719,613 76,069,971 27.971 19.41 19.34 19.41 19.24 19.48 3,937,227 19.321 0.36%
2011-01-05 0 28.00 27.95 28.00 27.75 28.05 2,734,331 76,305,982 27.907 19.34 19.31 19.34 19.17 19.38 3,958,534 19.276 -0.36%
2011-01-04 0 28.10 28.00 28.10 27.50 28.10 3,388,178 94,279,616 27.826 19.41 19.34 19.41 19.00 19.41 4,905,119 19.221 1.26%
2011-01-03 0 27.75 27.65 27.70 27.20 27.75 3,407,600 93,927,010 27.564 19.17 19.10 19.13 18.79 19.17 4,933,237 19.040 2.40%
2010-12-31 0 27.10 27.05 27.10 26.90 27.30 1,394,800 37,793,441 27.096 18.72 18.68 18.72 18.58 18.86 2,019,274 18.716 -0.73%
2010-12-30 0 27.30 27.25 27.35 26.55 27.40 3,163,200 85,074,717 26.895 18.86 18.82 18.89 18.34 18.93 4,579,415 18.578 2.06%
2010-12-29 0 26.75 26.70 26.80 26.55 26.80 1,457,200 38,885,350 26.685 18.48 18.44 18.51 18.34 18.51 2,109,612 18.432 0.75%
2010-12-28 0 26.55 26.55 26.60 26.20 26.80 2,410,000 63,625,180 26.401 18.34 18.34 18.37 18.10 18.51 3,488,995 18.236 -0.93%
2010-12-24 0 26.80 26.80 26.85 26.70 27.25 868,000 23,381,920 26.938 18.51 18.51 18.55 18.44 18.82 1,256,617 18.607 -1.65%
2010-12-23 0 27.25 27.25 27.30 27.10 27.60 792,400 21,565,360 27.215 18.82 18.82 18.86 18.72 19.06 1,147,170 18.799 -0.37%
2010-12-22 0 27.35 27.30 27.35 27.05 27.60 2,789,600 76,200,607 27.316 18.89 18.86 18.89 18.68 19.06 4,038,548 18.868 0.18%
2010-12-21 0 27.30 27.20 27.30 26.80 27.50 4,797,831 130,967,117 27.297 18.86 18.79 18.86 18.51 19.00 6,945,896 18.855 1.87%
2010-12-20 0 26.80 26.75 26.90 26.00 27.25 5,144,200 136,943,380 26.621 18.51 18.48 18.58 17.96 18.82 7,447,340 18.388 0.37%
2010-12-17 0 26.70 26.60 26.70 25.90 26.70 9,497,000 249,146,902 26.234 18.44 18.37 18.44 17.89 18.44 13,748,958 18.121 3.49%
2010-12-16 0 25.80 25.75 25.80 25.55 26.20 5,854,200 151,126,653 25.815 17.82 17.79 17.82 17.65 18.10 8,475,218 17.832 1.38%
2010-12-15 0 25.45 25.60 25.65 25.40 26.05 6,725,717 172,308,604 25.619 17.58 17.68 17.72 17.54 17.99 9,736,927 17.696 -2.12%
2010-12-14 0 26.00 25.95 26.00 25.60 26.35 5,921,850 153,285,563 25.885 17.96 17.92 17.96 17.68 18.20 8,573,156 17.880 -0.95%
2010-12-13 0 26.25 26.20 26.25 25.50 26.80 7,786,689 202,302,688 25.981 18.13 18.10 18.13 17.61 18.51 11,272,913 17.946 -1.32%
2010-12-10 0 26.60 26.60 26.65 26.50 27.00 4,523,798 120,459,375 26.628 18.37 18.37 18.41 18.30 18.65 6,549,174 18.393 0.19%
2010-12-09 0 26.55 26.50 26.60 26.30 27.25 7,334,500 195,034,570 26.591 18.34 18.30 18.37 18.17 18.82 10,618,272 18.368 -1.30%
2010-12-08 0 26.90 26.85 26.90 26.55 27.35 6,182,182 166,293,531 26.899 18.58 18.55 18.58 18.34 18.89 8,950,043 18.580 -0.74%
2010-12-07 0 27.10 27.00 27.10 27.00 27.50 6,598,260 178,845,305 27.105 18.72 18.65 18.72 18.65 19.00 9,552,406 18.723 -1.45%
2010-12-06 0 27.50 27.45 27.50 27.40 28.40 6,830,218 189,203,415 27.701 19.00 18.96 19.00 18.93 19.62 9,888,215 19.134 -2.65%
2010-12-03 0 28.25 28.15 28.30 28.10 28.70 2,786,574 78,789,559 28.275 19.51 19.44 19.55 19.41 19.82 4,034,167 19.531 -0.35%
2010-12-02 0 28.35 28.20 28.35 28.00 28.95 4,387,450 125,287,773 28.556 19.58 19.48 19.58 19.34 20.00 6,351,781 19.725 0.00%
2010-12-01 0 28.35 28.35 28.45 28.00 28.50 4,749,387 133,688,479 28.149 19.58 19.58 19.65 19.34 19.69 6,875,763 19.443 -0.18%
2010-11-30 0 28.40 28.35 28.40 28.30 28.90 2,847,000 81,452,660 28.610 19.62 19.58 19.62 19.55 19.96 4,121,647 19.762 -0.53%
2010-11-29 0 28.55 28.55 28.65 27.50 28.85 3,242,800 91,852,637 28.325 19.72 19.72 19.79 19.00 19.93 4,694,653 19.565 2.15%
2010-11-26 0 27.95 27.90 28.00 27.55 28.60 8,140,800 228,174,626 28.029 19.31 19.27 19.34 19.03 19.76 11,785,565 19.361 -2.27%
2010-11-25 0 28.60 28.60 28.75 28.30 29.05 3,005,800 86,268,737 28.701 19.76 19.76 19.86 19.55 20.07 4,351,544 19.825 0.53%
2010-11-24 0 28.45 28.40 28.50 28.20 29.05 6,931,991 197,828,510 28.539 19.65 19.62 19.69 19.48 20.07 10,035,553 19.713 -0.70%
2010-11-23 0 28.65 28.65 28.70 28.45 29.30 5,781,056 165,910,935 28.699 19.79 19.79 19.82 19.65 20.24 8,369,326 19.824 -3.05%
2010-11-22 0 29.55 29.60 29.65 29.10 29.70 1,091,881 31,994,203 29.302 20.41 20.45 20.48 20.10 20.52 1,580,733 20.240 0.68%
2010-11-19 0 29.35 29.20 29.35 28.80 29.50 5,412,019 158,177,117 29.227 20.27 20.17 20.27 19.89 20.38 7,835,066 20.188 2.80%
2010-11-18 0 28.55 28.45 28.55 28.05 28.90 2,192,067 62,255,626 28.400 19.72 19.65 19.72 19.38 19.96 3,173,490 19.617 1.60%
2010-11-17 0 28.10 28.05 28.20 28.00 28.85 3,157,545 89,049,788 28.202 19.41 19.38 19.48 19.34 19.93 4,571,228 19.480 -1.58%
2010-11-16 0 28.55 28.55 28.65 28.00 29.25 3,567,967 101,676,410 28.497 19.72 19.72 19.79 19.34 20.20 5,165,402 19.684 -0.87%
2010-11-15 0 28.80 28.60 28.65 28.40 29.60 3,723,300 107,617,269 28.904 19.89 19.76 19.79 19.62 20.45 5,390,280 19.965 -1.54%
2010-11-12 0 29.25 29.10 29.15 29.10 29.90 6,193,600 182,255,490 29.426 20.20 20.10 20.14 20.10 20.65 8,966,573 20.326 -2.66%
2010-11-11 0 30.05 29.95 30.10 29.80 30.55 5,494,848 165,166,482 30.058 20.76 20.69 20.79 20.58 21.10 7,954,979 20.763 -0.50%
2010-11-10 0 30.20 30.20 30.25 30.00 30.80 5,891,223 177,755,053 30.173 20.86 20.86 20.89 20.72 21.27 8,528,817 20.842 -1.31%
2010-11-09 0 30.60 30.50 30.60 30.35 31.00 3,298,800 101,454,680 30.755 21.14 21.07 21.14 20.96 21.41 4,775,725 21.244 0.16%
2010-11-08 0 30.55 30.60 30.65 30.05 30.65 3,073,932 93,179,911 30.313 21.10 21.14 21.17 20.76 21.17 4,450,180 20.938 0.83%
2010-11-05 0 30.30 30.35 30.40 30.20 31.15 5,174,525 158,320,326 30.596 20.93 20.96 21.00 20.86 21.52 7,491,242 21.134 -1.30%
2010-11-04 0 30.70 30.70 30.85 30.65 31.20 3,862,600 119,339,486 30.896 21.21 21.21 21.31 21.17 21.55 5,591,947 21.341 -0.49%
2010-11-03 0 30.85 30.80 30.85 30.15 30.90 4,269,834 130,575,081 30.581 21.31 21.27 21.31 20.83 21.34 6,181,506 21.124 2.32%
2010-11-02 0 30.15 30.10 30.15 29.80 30.35 3,999,666 120,112,003 30.031 20.83 20.79 20.83 20.58 20.96 5,790,380 20.743 -0.66%
2010-11-01 0 30.35 30.30 30.35 30.25 31.10 3,828,394 116,948,786 30.548 20.96 20.93 20.96 20.89 21.48 5,542,427 21.101 -0.33%
2010-10-29 0 30.45 30.35 30.50 30.05 30.65 2,089,800 63,121,220 30.204 21.03 20.96 21.07 20.76 21.17 3,025,437 20.864 -0.49%
2010-10-28 0 30.60 30.55 30.65 30.50 31.00 2,753,200 84,371,580 30.645 21.14 21.10 21.17 21.07 21.41 3,985,851 21.168 -0.16%
2010-10-27 0 30.65 30.60 30.65 30.45 31.30 3,507,200 108,010,810 30.797 21.17 21.14 21.17 21.03 21.62 5,077,429 21.273 0.00%
2010-10-26 0 30.65 30.65 30.70 30.55 30.90 2,065,600 63,354,800 30.671 21.17 21.17 21.21 21.10 21.34 2,990,402 21.186 0.33%
2010-10-25 0 30.55 30.55 30.80 30.45 31.10 3,527,150 108,461,450 30.751 21.10 21.10 21.27 21.03 21.48 5,106,311 21.241 -0.16%
2010-10-22 0 30.60 30.55 30.60 30.45 31.10 4,482,000 137,392,620 30.654 21.14 21.10 21.14 21.03 21.48 6,488,662 21.174 -1.77%
2010-10-21 0 31.15 31.00 31.10 30.80 31.15 4,041,200 125,113,140 30.959 21.52 21.41 21.48 21.27 21.52 5,850,509 21.385 1.30%
2010-10-20 0 30.75 30.70 30.85 30.50 31.70 3,536,353 109,809,264 31.052 21.24 21.21 21.31 21.07 21.90 5,119,634 21.449 -1.13%
2010-10-19 0 31.10 31.00 31.10 30.85 31.20 3,637,100 112,611,082 30.962 21.48 21.41 21.48 21.31 21.55 5,265,487 21.387 0.32%
2010-10-18 0 31.00 31.00 31.05 31.00 31.85 2,938,800 91,765,679 31.226 21.41 21.41 21.45 21.41 22.00 4,254,547 21.569 -2.52%
2010-10-15 0 31.80 31.60 31.80 31.40 32.15 6,286,553 199,855,508 31.791 21.97 21.83 21.97 21.69 22.21 9,101,142 21.959 0.47%
2010-10-14 0 31.65 31.60 31.65 31.50 32.00 5,009,000 158,789,273 31.701 21.86 21.83 21.86 21.76 22.10 7,251,609 21.897 0.96%
2010-10-13 0 31.35 31.35 31.45 31.05 31.50 3,950,800 123,284,520 31.205 21.65 21.65 21.72 21.45 21.76 5,719,636 21.555 -0.48%
2010-10-12 0 31.50 31.45 31.55 31.10 31.70 3,558,800 111,534,390 31.340 21.76 21.72 21.79 21.48 21.90 5,152,131 21.648 -0.63%
2010-10-11 0 31.70 31.60 31.70 31.40 32.60 4,580,181 145,421,749 31.750 21.90 21.83 21.90 21.69 22.52 6,630,801 21.931 -1.25%
2010-10-08 0 32.10 32.00 32.10 31.90 32.50 3,182,854 102,180,642 32.104 22.17 22.10 22.17 22.03 22.45 4,607,868 22.175 -0.77%
2010-10-07 0 32.35 32.35 32.50 32.30 32.60 2,868,608 93,154,282 32.474 22.35 22.35 22.45 22.31 22.52 4,152,929 22.431 -0.15%
2010-10-06 0 32.40 32.15 32.40 31.80 32.65 3,103,544 99,956,506 32.207 22.38 22.21 22.38 21.97 22.55 4,493,050 22.247 0.62%
2010-10-05 0 32.20 32.20 32.25 31.95 32.30 2,260,980 72,551,814 32.089 22.24 22.24 22.28 22.07 22.31 3,273,257 22.165 -0.46%
2010-10-04 0 32.35 32.30 32.35 32.15 32.70 3,609,458 116,971,225 32.407 22.35 22.31 22.35 22.21 22.59 5,225,470 22.385 0.94%
2010-09-30 0 32.05 32.00 32.10 31.90 32.20 2,179,200 69,791,130 32.026 22.14 22.10 22.17 22.03 22.24 3,154,862 22.122 0.00%
2010-09-29 0 32.05 31.95 32.10 31.75 32.80 3,276,851 105,560,760 32.214 22.14 22.07 22.17 21.93 22.66 4,743,949 22.252 1.10%
2010-09-28 0 31.70 31.75 31.80 31.20 32.50 6,681,330 214,541,628 32.111 21.90 21.93 21.97 21.55 22.45 9,672,667 22.180 0.48%
2010-09-27 0 31.55 31.50 31.55 31.45 32.25 3,780,474 120,362,282 31.838 21.79 21.76 21.79 21.72 22.28 5,473,052 21.992 0.00%
2010-09-24 0 31.55 31.35 31.50 31.30 31.65 4,076,000 128,436,950 31.511 21.79 21.65 21.76 21.62 21.86 5,900,890 21.766 0.00%
2010-09-22 0 31.55 31.40 31.45 31.40 31.95 3,123,000 98,760,080 31.624 21.79 21.69 21.72 21.69 22.07 4,521,217 21.844 -1.10%
2010-09-21 0 31.90 31.85 31.95 31.30 31.95 3,538,462 111,908,811 31.626 22.03 22.00 22.07 21.62 22.07 5,122,688 21.846 0.79%
2010-09-20 0 31.65 31.60 31.80 31.20 31.80 3,023,600 95,318,804 31.525 21.86 21.83 21.97 21.55 21.97 4,377,314 21.776 -0.47%
2010-09-17 0 31.80 31.55 31.85 30.75 31.90 5,718,060 180,282,511 31.529 21.97 21.79 22.00 21.24 22.03 8,278,126 21.778 2.75%
2010-09-16 0 30.95 30.90 30.95 30.20 31.00 2,238,000 68,650,090 30.675 21.38 21.34 21.38 20.86 21.41 3,239,988 21.188 1.31%
2010-09-15 0 30.55 30.55 30.60 30.20 31.00 3,897,854 119,195,096 30.580 21.10 21.10 21.14 20.86 21.41 5,642,985 21.123 -0.81%
2010-09-14 0 30.80 30.75 30.80 30.70 32.20 6,111,100 189,968,299 31.086 21.27 21.24 21.27 21.21 22.24 8,847,136 21.472 -3.45%
2010-09-13 0 31.90 31.85 31.90 31.20 32.75 6,303,431 201,944,356 32.037 22.03 22.00 22.03 21.55 22.62 9,125,577 22.129 2.24%
2010-09-10 0 31.20 31.20 31.25 30.65 31.50 2,546,400 79,187,700 31.098 21.55 21.55 21.59 21.17 21.76 3,686,464 21.481 0.65%
2010-09-09 0 31.00 30.95 31.00 30.70 31.35 2,313,650 71,998,330 31.119 21.41 21.38 21.41 21.21 21.65 3,349,508 21.495 0.98%
2010-09-08 0 30.70 30.60 30.90 30.60 31.20 1,570,640 48,494,248 30.876 21.21 21.14 21.34 21.14 21.55 2,273,840 21.327 -2.38%
2010-09-07 0 31.45 31.45 31.50 31.00 31.50 2,476,346 77,596,129 31.335 21.72 21.72 21.76 21.41 21.76 3,585,045 21.644 0.32%
2010-09-06 0 31.35 31.35 31.40 30.75 31.45 5,597,134 174,661,549 31.206 21.65 21.65 21.69 21.24 21.72 8,103,060 21.555 2.79%
2010-09-03 0 30.50 30.50 30.65 30.15 30.85 2,879,549 88,338,885 30.678 21.07 21.07 21.17 20.83 21.31 4,168,769 21.191 0.49%
2010-09-02 0 30.35 30.35 30.40 30.15 30.70 2,347,975 71,313,459 30.372 20.96 20.96 21.00 20.83 21.21 3,399,201 20.979 0.33%
2010-09-01 0 30.25 30.05 30.35 29.65 30.65 3,758,188 113,946,969 30.320 20.89 20.76 20.96 20.48 21.17 5,440,788 20.943 2.02%
2010-08-31 0 29.65 29.50 29.60 29.20 30.30 3,072,400 91,243,144 29.698 20.48 20.38 20.45 20.17 20.93 4,447,962 20.513 -1.98%
2010-08-30 0 30.25 30.15 30.25 29.70 30.45 3,353,526 101,010,537 30.121 20.89 20.83 20.89 20.52 21.03 4,854,953 20.806 2.37%
2010-08-27 0 29.55 29.75 29.80 29.30 30.00 3,619,600 107,685,356 29.751 20.41 20.55 20.58 20.24 20.72 5,240,152 20.550 -0.84%
2010-08-26 0 29.80 29.55 29.85 29.20 29.90 2,999,873 89,132,177 29.712 20.58 20.41 20.62 20.17 20.65 4,342,964 20.523 2.05%
2010-08-25 0 29.20 29.15 29.20 29.00 29.50 2,341,600 68,301,100 29.169 20.17 20.14 20.17 20.03 20.38 3,389,971 20.148 -0.34%
2010-08-24 0 29.30 29.25 29.30 29.20 30.00 1,947,600 57,538,840 29.544 20.24 20.20 20.24 20.17 20.72 2,819,571 20.407 -1.35%
2010-08-23 0 29.70 29.65 29.70 29.00 30.05 1,832,758 53,964,443 29.444 20.52 20.48 20.52 20.03 20.76 2,653,313 20.339 -0.67%
2010-08-20 0 29.90 29.80 29.85 29.45 30.40 3,665,200 109,057,256 29.755 20.65 20.58 20.62 20.34 21.00 5,306,168 20.553 -1.16%
2010-08-19 0 30.25 30.15 30.40 30.10 30.50 2,458,000 74,537,740 30.325 20.89 20.83 21.00 20.79 21.07 3,558,486 20.946 -0.49%
2010-08-18 0 30.40 30.20 30.30 30.00 30.60 3,548,800 107,570,539 30.312 21.00 20.86 20.93 20.72 21.14 5,137,654 20.938 1.16%
2010-08-17 0 30.05 30.00 30.05 29.85 30.35 1,955,702 58,657,818 29.993 20.76 20.72 20.76 20.62 20.96 2,831,301 20.718 -0.33%
2010-08-16 0 30.15 30.10 30.15 29.10 30.85 5,762,400 172,607,480 29.954 20.83 20.79 20.83 20.10 21.31 8,342,318 20.691 3.08%
2010-08-13 0 29.25 29.20 29.25 29.15 29.70 3,002,731 88,249,139 29.390 20.20 20.17 20.20 20.14 20.52 4,347,101 20.301 -1.18%
2010-08-12 0 29.60 29.55 29.70 29.10 29.75 3,286,664 96,597,448 29.391 20.45 20.41 20.52 20.10 20.55 4,758,156 20.301 -1.33%
2010-08-11 0 30.00 29.95 30.00 29.35 30.90 2,548,000 76,580,770 30.055 20.72 20.69 20.72 20.27 21.34 3,688,780 20.760 -1.15%
2010-08-10 0 30.35 30.45 30.55 30.10 31.00 4,067,393 124,389,416 30.582 20.96 21.03 21.10 20.79 21.41 5,888,429 21.124 -0.49%
2010-08-09 0 30.50 30.40 30.50 30.35 31.00 2,201,000 67,550,450 30.691 21.07 21.00 21.07 20.96 21.41 3,186,423 21.199 -1.13%
2010-08-06 0 30.85 30.80 30.95 30.55 31.30 2,176,484 67,282,408 30.913 21.31 21.27 21.38 21.10 21.62 3,150,930 21.353 -0.32%
2010-08-05 0 30.95 31.00 31.05 30.50 31.25 2,444,200 75,817,771 31.020 21.38 21.41 21.45 21.07 21.59 3,538,507 21.426 1.14%
2010-08-04 0 30.60 30.60 30.65 30.35 31.50 5,635,273 172,908,789 30.683 21.14 21.14 21.17 20.96 21.76 8,158,274 21.194 -1.92%
2010-08-03 0 31.20 31.15 31.20 30.75 31.35 8,987,072 278,727,691 31.014 21.55 21.52 21.55 21.24 21.65 13,010,727 21.423 1.79%
2010-08-02 0 30.65 30.65 30.70 29.45 30.95 9,787,920 296,949,412 30.338 21.17 21.17 21.21 20.34 21.38 14,170,127 20.956 5.51%
2010-07-30 0 29.05 28.95 29.00 28.80 29.30 2,426,600 70,540,660 29.070 20.07 20.00 20.03 19.89 20.24 3,513,027 20.080 -0.51%
2010-07-29 0 29.20 29.25 29.35 28.95 29.60 6,275,200 183,885,513 29.304 20.17 20.20 20.27 20.00 20.45 9,084,707 20.241 -0.68%
2010-07-28 0 29.40 29.35 29.40 27.90 29.55 8,517,900 247,523,955 29.059 20.31 20.27 20.31 19.27 20.41 12,331,499 20.072 4.44%
2010-07-27 0 28.15 28.15 28.20 27.40 28.50 6,563,781 183,266,368 27.921 19.44 19.44 19.48 18.93 19.69 9,502,490 19.286 0.00%
2010-07-26 0 28.15 28.20 28.25 28.00 28.90 2,993,863 84,950,470 28.375 19.44 19.48 19.51 19.34 19.96 4,334,263 19.600 -0.88%
2010-07-23 0 28.40 28.40 28.50 28.05 28.75 6,196,400 175,118,975 28.261 19.62 19.62 19.69 19.38 19.86 8,970,627 19.521 0.00%
2010-07-22 0 28.40 28.40 28.45 27.80 29.10 5,416,000 153,442,500 28.331 19.62 19.62 19.65 19.20 20.10 7,840,829 19.570 -2.41%
2010-07-21 0 29.10 29.05 29.10 28.70 29.35 3,059,700 88,753,980 29.007 20.10 20.07 20.10 19.82 20.27 4,429,576 20.037 0.52%
2010-07-20 0 28.95 28.80 28.85 27.30 29.10 8,314,600 239,233,545 28.773 20.00 19.89 19.93 18.86 20.10 12,037,178 19.875 6.24%
2010-07-19 0 27.25 27.25 27.30 27.05 27.55 3,049,000 83,370,082 27.343 18.82 18.82 18.86 18.68 19.03 4,414,086 18.887 -1.27%
2010-07-16 0 27.60 27.65 27.70 27.30 28.40 4,371,175 121,003,480 27.682 19.06 19.10 19.13 18.86 19.62 6,328,219 19.121 -2.13%
2010-07-15 0 28.20 28.10 28.20 27.90 28.75 2,714,715 76,514,261 28.185 19.48 19.41 19.48 19.27 19.86 3,930,136 19.469 -0.88%
2010-07-14 0 28.45 28.35 28.40 28.20 29.10 4,132,667 117,548,648 28.444 19.65 19.58 19.62 19.48 20.10 5,982,928 19.647 -0.35%
2010-07-13 0 28.55 28.40 28.45 28.20 29.10 2,786,425 79,134,391 28.400 19.72 19.62 19.65 19.48 20.10 4,033,952 19.617 -1.21%
2010-07-12 0 28.90 28.90 28.95 28.60 29.15 3,044,149 88,144,489 28.955 19.96 19.96 20.00 19.76 20.14 4,407,063 20.001 0.17%
2010-07-09 0 28.85 28.85 28.90 27.60 29.00 5,457,149 155,689,164 28.529 19.93 19.93 19.96 19.06 20.03 7,900,401 19.706 4.91%
2010-07-08 0 27.50 27.35 27.45 27.25 28.30 4,890,117 134,714,239 27.548 19.00 18.89 18.96 18.82 19.55 7,079,500 19.029 -0.18%
2010-07-07 0 27.55 27.55 27.60 27.25 28.00 3,438,400 94,474,658 27.476 19.03 19.03 19.06 18.82 19.34 4,977,826 18.979 -1.61%
2010-07-06 0 28.00 28.35 28.40 26.50 28.35 9,101,471 249,283,238 27.389 19.34 19.58 19.62 18.30 19.58 13,176,344 18.919 1.63%
2010-07-05 0 27.55 27.50 27.55 27.50 28.20 3,061,699 84,747,698 27.680 19.03 19.00 19.03 19.00 19.48 4,432,470 19.120 -1.78%
2010-07-02 0 28.05 28.05 28.10 28.00 28.50 8,864,828 249,165,428 28.107 19.38 19.38 19.41 19.34 19.69 12,833,752 19.415 -2.43%
2010-06-30 0 28.75 28.75 28.80 27.70 28.90 4,504,546 127,562,644 28.319 19.86 19.86 19.89 19.13 19.96 6,521,303 19.561 1.05%
2010-06-29 0 28.45 28.40 28.45 27.95 29.35 5,831,190 165,210,689 28.332 19.65 19.62 19.65 19.31 20.27 8,441,906 19.570 -2.57%
2010-06-28 0 29.20 29.20 29.25 28.90 29.55 2,161,246 63,108,273 29.200 20.17 20.17 20.20 19.96 20.41 3,128,870 20.170 1.04%
2010-06-25 0 28.90 28.90 28.95 28.50 29.50 6,040,800 174,280,340 28.851 19.96 19.96 20.00 19.69 20.38 8,745,362 19.928 -1.37%
2010-06-24 0 29.30 29.25 29.30 29.20 29.75 4,001,700 118,168,835 29.530 20.24 20.20 20.24 20.17 20.55 5,793,325 20.397 0.51%
2010-06-23 0 29.15 29.05 29.10 28.00 29.30 7,848,322 224,138,778 28.559 20.14 20.07 20.10 19.34 20.24 11,362,140 19.727 0.00%
2010-06-22 0 29.15 29.20 29.30 29.10 30.00 5,740,023 168,790,806 29.406 20.14 20.17 20.24 20.10 20.72 8,309,922 20.312 -2.67%
2010-06-21 0 29.95 29.95 30.00 29.40 30.05 14,627,400 435,417,870 29.767 20.69 20.69 20.72 20.31 20.76 21,176,319 20.562 2.22%
2010-06-18 0 29.30 29.25 29.30 29.05 30.85 17,727,382 526,317,330 29.690 20.24 20.20 20.24 20.07 21.31 25,664,212 20.508 -5.48%
2010-06-17 0 31.00 31.00 31.05 30.80 31.90 9,906,393 309,340,054 31.226 21.41 21.41 21.45 21.27 22.03 14,341,642 21.569 0.00%
2010-06-15 0 31.00 31.00 31.05 29.55 31.75 10,046,884 310,157,181 30.871 21.41 21.41 21.45 20.41 21.93 14,545,033 21.324 4.73%
2010-06-14 0 29.60 29.65 29.70 29.40 30.15 5,901,135 175,805,218 29.792 20.45 20.48 20.52 20.31 20.83 8,543,167 20.578 1.54%
2010-06-11 0 29.15 29.15 29.35 29.00 29.70 2,505,583 73,450,620 29.315 20.14 20.14 20.27 20.03 20.52 3,627,372 20.249 1.57%
2010-06-10 0 28.70 28.70 28.75 28.50 29.35 2,866,165 82,527,395 28.794 19.82 19.82 19.86 19.69 20.27 4,149,393 19.889 -1.37%
2010-06-09 0 29.10 29.15 29.20 28.65 29.55 3,110,000 90,770,086 29.187 20.10 20.14 20.17 19.79 20.41 4,502,396 20.160 -0.68%
2010-06-08 0 29.30 29.25 29.30 28.90 29.65 2,713,693 78,976,515 29.103 20.24 20.20 20.24 19.96 20.48 3,928,656 20.103 0.86%
2010-06-07 0 29.05 29.05 29.15 28.45 29.30 7,662,959 223,927,690 29.222 20.07 20.07 20.14 19.65 20.24 11,093,787 20.185 -3.17%
2010-06-04 0 30.00 30.00 30.05 29.65 30.60 6,300,600 188,952,930 29.990 20.72 20.72 20.76 20.48 21.14 9,121,479 20.715 -0.66%
2010-06-03 0 30.20 30.20 30.25 29.20 30.50 5,765,118 172,478,125 29.918 20.86 20.86 20.89 20.17 21.07 8,346,253 20.665 6.15%
2010-06-02 0 28.45 28.40 28.50 28.25 29.70 7,968,600 228,597,137 28.687 19.65 19.62 19.69 19.51 20.52 11,536,269 19.816 -3.40%
2010-06-01 0 29.45 29.40 29.45 29.40 30.80 4,983,200 149,101,521 29.921 20.34 20.31 20.34 20.31 21.27 7,214,258 20.668 -4.54%
2010-05-31 0 30.85 30.85 30.95 30.20 31.40 4,508,200 138,624,540 30.749 21.31 21.31 21.38 20.86 21.69 6,526,593 21.240 0.16%
2010-05-28 0 30.80 30.85 30.90 30.15 31.40 10,489,716 322,346,775 30.730 21.27 21.31 21.34 20.83 21.69 15,186,128 21.226 3.36%
2010-05-27 0 29.80 29.75 29.85 28.30 30.50 9,262,800 275,622,098 29.756 20.58 20.55 20.62 19.55 21.07 13,409,902 20.554 1.02%
2010-05-26 0 29.50 29.85 29.95 27.10 29.95 16,512,878 465,503,725 28.190 20.38 20.62 20.69 18.72 20.69 23,905,955 19.472 10.90%
2010-05-25 0 26.60 26.50 26.55 26.10 28.70 27,483,500 736,665,670 26.804 18.37 18.30 18.34 18.03 19.82 39,788,299 18.515 -8.59%
2010-05-24 0 29.10 29.10 29.15 29.00 30.30 10,655,890 314,345,909 29.500 20.10 20.10 20.14 20.03 20.93 15,426,701 20.377 -4.75%
2010-05-20 0 30.55 30.40 30.45 28.95 31.80 10,265,650 313,427,010 30.532 21.10 21.00 21.03 20.00 21.97 14,861,744 21.090 -0.97%
2010-05-19 0 30.85 30.80 30.85 30.80 32.00 9,947,270 310,078,616 31.172 21.31 21.27 21.31 21.27 22.10 14,400,821 21.532 -4.78%
2010-05-18 0 32.40 32.45 32.50 31.40 32.60 8,954,770 286,221,704 31.963 22.38 22.41 22.45 21.69 22.52 12,963,963 22.078 1.73%
2010-05-17 0 31.85 31.80 31.85 31.25 32.50 8,778,070 281,017,059 32.014 22.00 21.97 22.00 21.59 22.45 12,708,151 22.113 -3.19%
2010-05-14 0 32.90 32.90 33.00 32.70 33.80 5,353,600 177,959,880 33.241 22.73 22.73 22.79 22.59 23.35 7,750,492 22.961 -2.08%
2010-05-13 0 33.60 33.55 33.60 33.55 34.50 3,918,562 133,087,856 33.963 23.21 23.17 23.21 23.17 23.83 5,672,964 23.460 -1.47%
2010-05-12 0 34.10 34.00 34.15 33.35 34.75 5,212,672 176,453,925 33.851 23.55 23.49 23.59 23.04 24.00 7,546,468 23.382 -2.01%
2010-05-11 0 34.80 34.40 34.80 34.05 35.20 4,205,070 145,328,155 34.560 24.04 23.76 24.04 23.52 24.31 6,087,747 23.872 0.72%
2010-05-10 0 34.55 34.60 34.70 33.50 34.75 4,863,090 166,291,319 34.195 23.87 23.90 23.97 23.14 24.00 7,040,373 23.620 1.92%
2010-05-07 0 33.90 33.90 34.00 32.50 34.10 10,157,500 340,951,149 33.566 23.42 23.42 23.49 22.45 23.55 14,705,174 23.186 -0.15%
2010-05-06 0 33.95 33.95 34.00 33.30 35.50 7,951,390 273,175,476 34.356 23.45 23.45 23.49 23.00 24.52 11,511,353 23.731 -3.41%
2010-05-05 0 35.15 35.15 35.50 35.00 35.80 4,931,255 174,132,079 35.312 24.28 24.28 24.52 24.18 24.73 7,139,056 24.391 -3.03%
2010-05-04 0 36.25 36.15 36.30 35.75 37.40 6,587,476 239,412,062 36.344 25.04 24.97 25.07 24.69 25.83 9,536,794 25.104 1.83%
2010-05-03 0 35.60 35.60 35.70 35.00 35.70 2,260,727 79,966,394 35.372 24.59 24.59 24.66 24.18 24.66 3,272,890 24.433 -0.14%
2010-04-30 0 35.65 35.65 35.70 35.05 35.80 3,723,812 131,804,545 35.395 24.62 24.62 24.66 24.21 24.73 5,391,022 24.449 2.00%
2010-04-29 0 34.95 34.80 35.00 34.65 35.30 2,755,743 96,353,891 34.965 24.14 24.04 24.18 23.93 24.38 3,989,533 24.152 -0.11%
2010-04-28 0 35.00 35.00 35.05 34.80 35.15 4,532,725 158,625,822 34.996 24.17 24.17 24.20 24.03 24.27 6,564,260 24.165 -1.27%
2010-04-27 0 35.45 35.45 35.50 35.20 36.50 3,964,527 142,207,267 35.870 24.48 24.48 24.51 24.31 25.20 5,741,400 24.769 -1.25%
2010-04-26 0 35.90 35.80 35.95 35.30 36.00 3,338,200 119,157,235 35.695 24.79 24.72 24.82 24.38 24.86 4,834,358 24.648 2.43%
2010-04-23 0 35.05 35.00 35.05 34.65 35.60 9,836,600 343,653,680 34.936 24.20 24.17 24.20 23.93 24.58 14,245,295 24.124 -0.99%
2010-04-22 0 35.40 35.45 35.50 35.10 36.10 4,387,800 155,901,700 35.531 24.44 24.48 24.51 24.24 24.93 6,354,381 24.535 -2.21%
2010-04-21 0 36.20 36.15 36.20 35.05 36.95 5,144,821 185,785,751 36.111 25.00 24.96 25.00 24.20 25.51 7,450,693 24.935 2.26%
2010-04-20 0 35.40 35.30 35.35 34.85 35.45 5,158,300 180,796,760 35.050 24.44 24.38 24.41 24.06 24.48 7,470,214 24.202 2.02%
2010-04-19 0 34.70 34.60 34.70 34.50 35.45 8,638,725 302,468,054 35.013 23.96 23.89 23.96 23.82 24.48 12,510,541 24.177 -3.88%
2010-04-16 0 36.10 36.10 36.35 35.70 36.70 5,972,191 215,529,119 36.089 24.93 24.93 25.10 24.65 25.34 8,648,885 24.920 -1.77%
2010-04-15 0 36.75 36.90 36.95 36.30 37.20 3,689,400 135,567,760 36.745 25.38 25.48 25.51 25.07 25.69 5,342,963 25.373 -0.27%
2010-04-14 0 36.85 36.75 36.85 36.15 36.90 2,523,200 92,441,840 36.637 25.45 25.38 25.45 24.96 25.48 3,654,080 25.298 0.82%
2010-04-13 0 36.55 36.60 36.65 36.00 36.95 7,846,670 286,121,898 36.464 25.24 25.27 25.31 24.86 25.51 11,363,492 25.179 1.67%
2010-04-12 0 35.95 35.90 35.95 35.55 36.35 5,279,094 189,748,669 35.943 24.82 24.79 24.82 24.55 25.10 7,645,147 24.819 0.98%
2010-04-09 0 35.60 35.55 35.80 35.10 36.20 9,794,741 349,354,468 35.668 24.58 24.55 24.72 24.24 25.00 14,184,675 24.629 -0.84%
2010-04-08 0 35.90 35.80 35.90 35.85 37.50 15,599,854 566,332,104 36.304 24.79 24.72 24.79 24.75 25.89 22,591,598 25.068 -6.51%
2010-04-07 0 38.40 38.30 38.50 36.80 38.60 7,024,900 266,530,236 37.941 26.52 26.45 26.58 25.41 26.65 10,173,411 26.199 5.35%
2010-04-01 0 36.45 36.40 36.45 35.00 36.65 6,765,712 243,557,732 35.999 25.17 25.13 25.17 24.17 25.31 9,798,056 24.858 4.44%
2010-03-31 0 34.90 34.80 34.90 34.75 35.45 3,046,623 107,129,288 35.163 24.10 24.03 24.10 24.00 24.48 4,412,098 24.281 -1.13%
2010-03-30 0 35.30 34.95 35.30 34.60 35.40 5,794,418 203,322,353 35.089 24.38 24.13 24.38 23.89 24.44 8,391,435 24.230 0.71%
2010-03-29 0 35.05 34.85 35.00 34.35 35.40 6,202,095 217,110,001 35.006 24.20 24.06 24.17 23.72 24.44 8,981,830 24.172 0.29%
2010-03-26 0 34.95 34.95 35.00 33.20 35.00 18,919,522 652,363,534 34.481 24.13 24.13 24.17 22.93 24.17 27,399,118 23.810 4.80%
2010-03-25 0 33.35 33.35 33.40 31.95 33.50 12,104,387 395,795,347 32.699 23.03 23.03 23.06 22.06 23.13 17,529,488 22.579 2.62%
2010-03-24 0 32.50 32.45 32.50 32.00 32.65 7,782,000 251,574,484 32.328 22.44 22.41 22.44 22.10 22.55 11,269,837 22.323 1.88%
2010-03-23 0 31.90 31.90 31.95 31.80 33.30 6,407,200 208,801,700 32.589 22.03 22.03 22.06 21.96 22.99 9,278,862 22.503 -2.89%
2010-03-22 0 32.85 32.80 32.85 32.60 33.30 2,721,600 89,445,894 32.865 22.68 22.65 22.68 22.51 22.99 3,941,402 22.694 -0.61%
2010-03-19 0 33.05 33.40 33.45 32.55 33.45 5,914,892 195,241,968 33.009 22.82 23.06 23.10 22.48 23.10 8,565,905 22.793 0.92%
2010-03-18 0 32.75 32.70 32.75 32.50 33.40 5,250,390 171,685,390 32.700 22.61 22.58 22.61 22.44 23.06 7,603,578 22.580 -0.76%
2010-03-17 0 33.00 32.90 33.00 32.75 33.30 5,387,700 177,895,965 33.019 22.79 22.72 22.79 22.61 22.99 7,802,429 22.800 1.07%
2010-03-16 0 32.65 32.60 32.65 32.50 33.45 5,640,600 184,470,450 32.704 22.55 22.51 22.55 22.44 23.10 8,168,677 22.583 -1.95%
2010-03-15 0 33.30 33.25 33.35 33.10 33.75 3,213,600 107,157,667 33.345 22.99 22.96 23.03 22.86 23.30 4,653,913 23.025 -0.60%
2010-03-12 0 33.50 33.45 33.50 33.20 33.90 4,433,630 148,357,649 33.462 23.13 23.10 23.13 22.93 23.41 6,420,752 23.106 -0.74%
2010-03-11 0 33.75 33.70 33.75 33.35 34.00 5,224,800 175,785,940 33.645 23.30 23.27 23.30 23.03 23.48 7,566,518 23.232 -0.30%
2010-03-10 0 33.85 33.80 33.85 33.75 34.80 4,497,600 153,856,520 34.209 23.37 23.34 23.37 23.30 24.03 6,513,393 23.622 -1.88%
2010-03-09 0 34.50 34.45 34.55 33.50 34.65 4,493,000 153,559,037 34.177 23.82 23.79 23.86 23.13 23.93 6,506,731 23.600 2.83%
2010-03-08 0 33.55 33.45 33.50 33.25 34.20 8,313,981 278,560,640 33.505 23.17 23.10 23.13 22.96 23.62 12,040,249 23.136 2.29%
2010-03-05 0 32.80 32.50 32.65 32.40 34.85 19,590,200 664,022,966 33.896 22.65 22.44 22.55 22.37 24.06 28,370,389 23.405 -2.96%
2010-03-04 0 33.80 33.80 33.90 33.40 34.25 10,071,200 340,328,204 33.792 23.34 23.34 23.41 23.06 23.65 14,585,041 23.334 1.35%
2010-03-03 0 33.35 33.35 33.40 32.35 33.45 12,725,059 418,137,405 32.859 23.03 23.03 23.06 22.34 23.10 18,428,341 22.690 1.37%
2010-03-02 0 32.90 32.80 32.85 32.80 34.40 13,904,000 462,884,800 33.292 22.72 22.65 22.68 22.65 23.75 20,135,675 22.988 -3.09%
2010-03-01 0 33.95 33.90 33.95 33.80 35.20 12,316,000 423,691,584 34.402 23.44 23.41 23.44 23.34 24.31 17,835,944 23.755 -2.86%
2010-02-26 0 34.95 34.90 34.95 33.60 35.00 19,855,300 682,884,255 34.393 24.13 24.10 24.13 23.20 24.17 28,754,305 23.749 2.34%
2010-02-25 0 34.15 34.20 34.25 33.85 35.10 8,327,890 287,610,016 34.536 23.58 23.62 23.65 23.37 24.24 12,060,391 23.847 0.29%
2010-02-24 0 34.05 34.05 34.10 33.40 34.45 3,994,800 136,446,410 34.156 23.51 23.51 23.55 23.06 23.79 5,785,241 23.585 0.59%
2010-02-23 0 33.85 33.85 33.90 33.05 34.80 7,633,600 261,209,580 34.218 23.37 23.37 23.41 22.82 24.03 11,054,926 23.628 -0.44%
2010-02-22 0 34.00 33.90 33.95 32.15 34.65 13,218,346 444,719,890 33.644 23.48 23.41 23.44 22.20 23.93 19,142,715 23.232 6.75%
2010-02-19 0 31.85 31.80 31.85 31.60 32.90 4,130,400 132,663,770 32.119 21.99 21.96 21.99 21.82 22.72 5,981,616 22.179 -3.34%
2010-02-18 0 32.95 32.80 33.00 32.50 33.70 4,287,100 142,019,255 33.127 22.75 22.65 22.79 22.44 23.27 6,208,548 22.875 0.15%
2010-02-17 0 32.90 32.85 32.90 32.00 33.25 4,882,965 160,426,144 32.854 22.72 22.68 22.72 22.10 22.96 7,071,475 22.686 2.65%
2010-02-12 0 32.05 31.95 32.05 30.90 32.10 8,424,700 268,469,055 31.867 22.13 22.06 22.13 21.34 22.17 12,200,591 22.005 4.23%
2010-02-11 0 30.75 30.65 30.75 30.20 31.05 4,070,402 124,292,901 30.536 21.23 21.16 21.23 20.85 21.44 5,894,727 21.085 0.82%
2010-02-10 0 30.50 30.40 30.50 29.30 30.55 5,613,400 168,502,560 30.018 21.06 20.99 21.06 20.23 21.10 8,129,286 20.728 4.81%
2010-02-09 0 29.10 29.05 29.10 28.55 30.60 8,658,800 251,850,464 29.086 20.09 20.06 20.09 19.71 21.13 12,539,613 20.084 -3.64%
2010-02-08 0 30.20 30.20 30.30 29.40 31.90 8,909,400 269,570,726 30.257 20.85 20.85 20.92 20.30 22.03 12,902,530 20.893 -3.67%
2010-02-05 0 31.35 31.20 31.35 30.60 31.70 10,386,200 324,320,115 31.226 21.65 21.54 21.65 21.13 21.89 15,041,222 21.562 -1.88%
2010-02-04 0 31.95 31.95 32.00 31.00 32.20 4,766,835 151,350,738 31.751 22.06 22.06 22.10 21.41 22.23 6,903,297 21.924 0.95%
2010-02-03 0 31.65 31.55 31.60 30.25 31.70 5,875,400 183,069,134 31.159 21.85 21.79 21.82 20.89 21.89 8,508,713 21.515 4.28%
2010-02-02 0 30.35 30.25 30.30 29.90 30.60 5,604,700 169,449,020 30.233 20.96 20.89 20.92 20.65 21.13 8,116,687 20.877 1.17%
2010-02-01 0 30.00 29.95 30.00 29.05 30.20 5,465,400 161,747,025 29.595 20.72 20.68 20.72 20.06 20.85 7,914,954 20.436 2.39%
2010-01-29 0 29.30 29.30 29.35 28.80 29.85 8,068,000 236,296,244 29.288 20.23 20.23 20.27 19.89 20.61 11,684,021 20.224 -0.85%
2010-01-28 0 29.55 29.50 29.60 29.20 30.35 9,904,520 293,479,170 29.631 20.40 20.37 20.44 20.16 20.96 14,343,656 20.461 0.51%
2010-01-27 0 29.40 29.30 29.40 29.10 30.50 5,243,040 156,294,566 29.810 20.30 20.23 20.30 20.09 21.06 7,592,934 20.584 -1.51%
2010-01-26 0 29.85 29.80 29.85 29.50 31.90 4,584,700 138,898,625 30.296 20.61 20.58 20.61 20.37 22.03 6,639,530 20.920 -5.09%
2010-01-25 0 31.45 31.45 31.50 31.30 32.10 3,218,600 101,892,240 31.657 21.72 21.72 21.75 21.61 22.17 4,661,154 21.860 -2.48%
2010-01-22 0 32.25 32.25 32.30 29.15 32.50 12,288,800 371,337,610 30.218 22.27 22.27 22.30 20.13 22.44 17,796,553 20.866 4.71%
2010-01-21 0 30.80 30.75 30.80 30.75 32.25 3,550,400 111,298,760 31.348 21.27 21.23 21.27 21.23 22.27 5,141,664 21.646 -3.90%
2010-01-20 0 32.05 32.00 32.05 31.75 32.65 3,612,640 115,860,086 32.071 22.13 22.10 22.13 21.92 22.55 5,231,800 22.145 -0.62%
2010-01-19 0 32.25 32.25 32.30 31.10 32.30 3,595,000 113,966,900 31.702 22.27 22.27 22.30 21.48 22.30 5,206,254 21.890 3.53%
2010-01-18 0 31.15 31.10 31.15 30.70 31.50 4,529,400 140,994,490 31.129 21.51 21.48 21.51 21.20 21.75 6,559,445 21.495 0.00%
2010-01-15 0 31.15 31.05 31.10 30.70 32.75 7,552,940 238,930,371 31.634 21.51 21.44 21.48 21.20 22.61 10,938,114 21.844 -3.71%
2010-01-14 0 32.35 32.30 32.35 31.60 32.80 7,195,400 231,602,625 32.188 22.34 22.30 22.34 21.82 22.65 10,420,327 22.226 0.15%
2010-01-13 0 32.30 32.20 32.30 30.80 32.40 5,567,475 174,672,191 31.374 22.30 22.23 22.30 21.27 22.37 8,062,778 21.664 2.87%
2010-01-12 0 31.40 31.30 31.35 30.70 31.55 2,736,400 85,519,650 31.253 21.68 21.61 21.65 21.20 21.79 3,962,835 21.580 0.32%
2010-01-11 0 31.30 31.20 31.25 31.00 31.90 5,778,900 181,649,025 31.433 21.61 21.54 21.58 21.41 22.03 8,368,962 21.705 0.97%
2010-01-08 0 31.00 30.95 31.00 30.70 31.70 3,648,689 113,634,494 31.144 21.41 21.37 21.41 21.20 21.89 5,284,006 21.505 0.32%
2010-01-07 0 30.90 30.85 30.90 30.70 32.00 6,348,700 196,851,980 31.007 21.34 21.30 21.34 21.20 22.10 9,194,143 21.411 -2.83%
2010-01-06 0 31.80 31.80 31.85 31.55 32.90 11,652,200 373,964,154 32.094 21.96 21.96 21.99 21.79 22.72 16,874,634 22.161 0.95%
2010-01-05 0 31.50 31.45 31.50 29.50 31.60 19,479,817 601,054,277 30.855 21.75 21.72 21.75 20.37 21.82 28,210,533 21.306 9.38%
2010-01-04 0 28.80 28.80 28.85 27.55 29.20 11,627,200 331,439,100 28.506 19.89 19.89 19.92 19.02 20.16 16,838,429 19.683 4.54%
2009-12-31 0 27.55 27.50 27.55 27.35 27.70 1,082,400 29,797,640 27.529 19.02 18.99 19.02 18.89 19.13 1,567,524 19.009 -0.54%
2009-12-30 0 27.70 27.65 27.70 27.45 27.90 2,285,060 63,388,103 27.740 19.13 19.09 19.13 18.95 19.27 3,309,208 19.155 0.54%
2009-12-29 0 27.55 27.70 27.75 27.25 28.00 1,999,410 55,114,002 27.565 19.02 19.13 19.16 18.82 19.33 2,895,531 19.034 -1.25%
2009-12-28 0 27.90 27.85 27.90 27.00 28.05 5,469,800 151,416,620 27.682 19.27 19.23 19.27 18.64 19.37 7,921,326 19.115 2.39%
2009-12-24 0 27.25 27.15 27.20 27.05 27.25 1,683,000 45,703,170 27.156 18.82 18.75 18.78 18.68 18.82 2,437,309 18.751 0.55%
2009-12-23 0 27.10 27.10 27.15 26.90 27.40 2,300,020 62,552,884 27.197 18.71 18.71 18.75 18.57 18.92 3,330,873 18.780 -0.73%
2009-12-22 0 27.30 27.10 27.20 26.75 27.40 4,978,000 134,797,820 27.079 18.85 18.71 18.78 18.47 18.92 7,209,104 18.698 2.44%
2009-12-21 0 26.65 26.70 26.75 26.20 27.00 3,410,920 90,604,070 26.563 18.40 18.44 18.47 18.09 18.64 4,939,670 18.342 -1.11%
2009-12-18 0 26.95 26.75 27.00 26.15 27.40 5,408,400 144,563,960 26.730 18.61 18.47 18.64 18.06 18.92 7,832,407 18.457 0.56%
2009-12-17 0 26.80 26.80 26.85 26.55 27.50 4,219,800 114,020,320 27.020 18.51 18.51 18.54 18.33 18.99 6,111,085 18.658 -2.19%
2009-12-16 0 27.40 27.30 27.40 27.05 27.60 5,526,003 151,274,592 27.375 18.92 18.85 18.92 18.68 19.06 8,002,719 18.903 0.37%
2009-12-15 0 27.30 27.30 27.35 26.60 27.50 4,825,200 131,394,600 27.231 18.85 18.85 18.89 18.37 18.99 6,987,821 18.803 2.06%
2009-12-14 0 26.75 26.70 26.80 26.50 27.10 6,881,531 184,157,386 26.761 18.47 18.44 18.51 18.30 18.71 9,965,785 18.479 0.94%
2009-12-11 0 26.50 26.50 26.65 26.50 27.10 5,610,000 150,412,540 26.812 18.30 18.30 18.40 18.30 18.71 8,124,362 18.514 -0.93%
2009-12-10 0 26.75 26.75 26.80 26.55 27.10 3,806,540 101,955,372 26.784 18.47 18.47 18.51 18.33 18.71 5,512,604 18.495 0.00%
2009-12-09 0 26.75 26.75 26.85 26.60 27.10 8,693,200 233,412,576 26.850 18.47 18.47 18.54 18.37 18.71 12,589,431 18.540 -1.47%
2009-12-08 0 27.15 27.10 27.15 27.00 27.75 7,092,800 192,935,879 27.202 18.75 18.71 18.75 18.64 19.16 10,271,743 18.783 -2.16%
2009-12-07 0 27.75 27.70 27.75 27.10 28.30 7,826,300 216,393,610 27.650 19.16 19.13 19.16 18.71 19.54 11,333,992 19.092 -1.25%
2009-12-04 0 28.10 27.95 28.00 26.70 28.20 9,233,400 252,086,960 27.302 19.40 19.30 19.33 18.44 19.47 13,371,745 18.852 3.88%
2009-12-03 0 27.05 27.05 27.10 26.60 27.25 4,987,600 134,655,080 26.998 18.68 18.68 18.71 18.37 18.82 7,223,007 18.643 0.74%
2009-12-02 0 26.85 26.80 26.85 26.80 27.45 2,720,300 73,790,090 27.126 18.54 18.51 18.54 18.51 18.95 3,939,519 18.731 -0.37%
2009-12-01 0 26.95 26.90 26.95 26.80 27.45 2,692,300 72,798,760 27.040 18.61 18.57 18.61 18.51 18.95 3,898,970 18.671 -1.28%
2009-11-30 0 27.30 27.30 27.35 26.30 27.35 7,819,400 210,798,010 26.958 18.85 18.85 18.89 18.16 18.89 11,324,000 18.615 5.81%
2009-11-27 0 25.80 25.80 25.90 25.35 26.20 12,123,200 313,607,150 25.868 17.82 17.82 17.88 17.50 18.09 17,556,733 17.863 -1.34%
2009-11-26 0 26.15 26.10 26.15 26.05 26.80 5,697,400 150,141,760 26.353 18.06 18.02 18.06 17.99 18.51 8,250,934 18.197 -2.61%
2009-11-25 0 26.85 26.85 26.90 26.50 27.35 3,595,003 96,923,600 26.961 18.54 18.54 18.57 18.30 18.89 5,206,258 18.617 -1.83%
2009-11-24 0 27.35 27.25 27.35 26.80 27.75 7,241,700 198,511,470 27.412 18.89 18.82 18.89 18.51 19.16 10,487,379 18.929 0.92%
2009-11-23 0 27.10 27.05 27.10 26.60 27.50 7,090,000 191,799,071 27.052 18.71 18.68 18.71 18.37 18.99 10,267,688 18.680 -0.55%
2009-11-20 0 27.25 27.20 27.25 26.10 27.60 11,429,780 309,930,327 27.116 18.82 18.78 18.82 18.02 19.06 16,552,527 18.724 2.25%
2009-11-19 0 26.65 26.65 26.70 25.20 26.75 14,065,200 370,404,605 26.335 18.40 18.40 18.44 17.40 18.47 20,369,123 18.185 6.39%
2009-11-18 0 25.05 25.00 25.05 24.55 25.45 13,457,272 336,226,125 24.985 17.30 17.26 17.30 16.95 17.57 19,488,726 17.252 -0.60%
2009-11-17 0 25.20 25.15 25.20 24.90 25.95 16,391,400 413,277,678 25.213 17.40 17.37 17.40 17.19 17.92 23,737,910 17.410 -2.70%
2009-11-16 0 25.90 25.90 25.95 25.60 26.50 9,165,030 238,822,559 26.058 17.88 17.88 17.92 17.68 18.30 13,272,732 17.993 -0.77%
2009-11-13 0 26.10 26.20 26.25 26.00 26.65 6,443,200 168,856,400 26.207 18.02 18.09 18.13 17.95 18.40 9,330,997 18.096 -1.69%
2009-11-12 0 26.55 26.55 26.60 26.20 26.80 7,265,933 193,061,036 26.571 18.33 18.33 18.37 18.09 18.51 10,522,473 18.347 1.14%
2009-11-11 0 26.25 26.30 26.35 25.60 27.40 10,489,100 276,924,640 26.401 18.13 18.16 18.20 17.68 18.92 15,190,241 18.230 -0.76%
2009-11-10 0 26.45 26.40 26.45 26.25 28.30 11,468,200 308,379,830 26.890 18.26 18.23 18.26 18.13 19.54 16,608,166 18.568 -5.03%
2009-11-09 0 27.85 27.80 27.85 27.65 28.10 6,264,400 174,539,320 27.862 19.23 19.20 19.23 19.09 19.40 9,072,060 19.239 0.36%
2009-11-06 0 27.75 27.70 27.75 27.20 28.05 6,789,200 187,381,792 27.600 19.16 19.13 19.16 18.78 19.37 9,832,072 19.058 1.09%
2009-11-05 0 27.45 27.50 27.55 27.10 27.60 8,315,600 227,277,704 27.332 18.95 18.99 19.02 18.71 19.06 12,042,593 18.873 -0.18%
2009-11-04 0 27.50 27.40 27.45 27.00 27.80 8,617,200 236,306,246 27.423 18.99 18.92 18.95 18.64 19.20 12,479,368 18.936 1.85%
2009-11-03 0 27.00 26.85 26.95 26.85 28.75 12,916,000 361,019,230 27.951 18.64 18.54 18.61 18.54 19.85 18,704,860 19.301 -2.70%
2009-11-02 0 27.75 27.70 27.75 27.25 28.10 9,045,400 250,500,473 27.694 19.16 19.13 19.16 18.82 19.40 13,099,484 19.123 -1.60%
2009-10-30 0 28.20 28.10 28.15 27.60 28.75 9,807,000 275,990,131 28.142 19.47 19.40 19.44 19.06 19.85 14,202,428 19.433 2.17%
2009-10-29 0 27.60 27.55 27.60 26.15 27.75 17,743,531 481,102,941 27.114 19.06 19.02 19.06 18.06 19.16 25,696,056 18.723 -1.08%
2009-10-28 0 27.90 27.85 27.90 27.60 29.45 13,315,078 373,115,253 28.022 19.27 19.23 19.27 19.06 20.34 19,282,802 19.350 -3.29%
2009-10-27 0 28.85 28.90 29.00 27.00 29.40 28,601,900 820,536,270 28.688 19.92 19.96 20.02 18.64 20.30 41,421,070 19.810 5.29%
2009-10-23 0 27.40 27.40 27.45 24.85 27.90 21,934,400 573,094,200 26.128 18.92 18.92 18.95 17.16 19.27 31,765,243 18.042 8.51%
2009-10-22 0 25.25 25.20 25.25 23.40 25.30 18,892,900 460,967,267 24.399 17.44 17.40 17.44 16.16 17.47 27,360,564 16.848 6.99%
2009-10-21 0 23.60 23.55 23.60 22.70 23.70 9,424,200 220,080,140 23.353 16.30 16.26 16.30 15.67 16.37 13,648,060 16.125 3.74%
2009-10-20 0 22.75 22.75 22.80 22.60 23.30 6,742,900 154,207,500 22.870 15.71 15.71 15.74 15.61 16.09 9,765,020 15.792 -1.09%
2009-10-19 0 23.00 23.00 23.05 22.50 23.40 6,686,100 154,746,815 23.145 15.88 15.88 15.92 15.54 16.16 9,682,763 15.982 1.32%
2009-10-16 0 22.70 22.65 22.70 22.50 23.30 9,090,600 207,678,937 22.846 15.67 15.64 15.67 15.54 16.09 13,164,943 15.775 -0.44%
2009-10-15 0 22.80 22.85 22.90 22.75 23.90 14,529,398 338,178,191 23.275 15.74 15.78 15.81 15.71 16.50 21,041,372 16.072 -2.56%
2009-10-14 0 23.40 23.40 23.45 22.40 23.70 18,835,200 434,584,480 23.073 16.16 16.16 16.19 15.47 16.37 27,277,004 15.932 4.00%
2009-10-13 0 22.50 22.45 22.50 21.40 22.70 30,870,930 688,138,587 22.291 15.54 15.50 15.54 14.78 15.67 44,707,063 15.392 5.39%
2009-10-12 0 21.35 21.35 21.40 20.50 21.75 21,156,000 450,797,310 21.308 14.74 14.74 14.78 14.16 15.02 30,637,970 14.714 3.14%
2009-10-09 0 20.70 20.65 20.75 19.98 20.90 15,652,800 321,960,741 20.569 14.29 14.26 14.33 13.80 14.43 22,668,274 14.203 2.99%
2009-10-08 0 20.10 20.05 20.10 19.96 20.65 8,568,200 172,880,322 20.177 13.88 13.84 13.88 13.78 14.26 12,408,407 13.933 -0.74%
2009-10-07 0 20.25 20.25 20.35 20.05 20.65 11,445,000 232,651,346 20.328 13.98 13.98 14.05 13.84 14.26 16,574,568 14.037 -0.98%
2009-10-06 0 20.45 20.50 20.55 20.30 21.25 18,472,910 383,957,241 20.785 14.12 14.16 14.19 14.02 14.67 26,752,338 14.352 -1.68%
2009-10-05 0 20.80 20.80 20.85 19.90 20.85 23,849,500 486,699,285 20.407 14.36 14.36 14.40 13.74 14.40 34,538,677 14.091 3.48%
2009-10-02 0 20.10 20.05 20.10 19.18 20.65 34,443,215 689,770,014 20.026 13.88 13.84 13.88 13.24 14.26 49,880,421 13.828 2.34%
2009-09-30 0 19.64 19.62 19.66 19.42 19.96 15,472,991 305,252,960 19.728 13.56 13.55 13.58 13.41 13.78 22,407,876 13.623 0.72%
2009-09-29 0 19.50 19.52 19.54 19.20 19.92 24,943,538 486,493,583 19.504 13.47 13.48 13.49 13.26 13.76 36,123,056 13.468 2.31%
2009-09-28 0 19.06 19.06 19.08 18.98 19.80 38,665,800 743,869,490 19.238 13.16 13.16 13.18 13.11 13.67 55,995,539 13.284 -4.70%
2009-09-25 0 20.00 19.98 20.00 19.20 20.25 86,592,000 1,714,176,402 19.796 13.81 13.80 13.81 13.26 13.98 125,401,923 13.669 0.10%
2009-09-24 0 19.98 19.98 20.00 17.82 20.00 137,363,156 2,597,882,127 18.913 13.80 13.80 13.81 12.30 13.81 198,928,353 13.059 7.88%
2009-09-23 0 18.52 18.56 18.58 18.50 19.74 342,372,657 6,518,905,065 19.040 12.79 12.82 12.83 12.77 13.63 495,821,664 13.148

Webb-site Database - Powered By Linux Group

Back to top