China Pacific Insurance (Group) Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 02601  2009-12-23    
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
2026-06-26 0 27.00 26.96 27.00 26.66 27.72 14,188,952 381,917,103 26.917 27.00 26.96 27.00 26.66 27.72 14,188,952 26.917 -2.39%
2026-06-25 0 27.66 27.64 27.66 27.00 28.20 18,540,619 509,632,954 27.487 27.66 27.64 27.66 27.00 28.20 18,540,619 27.487 0.07%
2026-06-24 0 27.64 27.62 27.64 27.42 28.84 23,710,538 657,432,080 27.727 27.64 27.62 27.64 27.42 28.84 23,710,538 27.727 -3.15%
2026-06-23 0 28.54 28.52 28.54 28.38 29.64 12,457,167 357,999,925 28.739 28.54 28.52 28.54 28.38 29.64 12,457,167 28.738 -3.71%
2026-06-22 0 29.64 29.64 29.66 27.92 29.78 23,948,770 698,987,614 29.187 29.64 29.64 29.66 27.92 29.78 23,948,770 29.187 4.00%
2026-06-18 0 28.50 28.50 28.54 28.10 30.46 36,209,508 1,040,537,280 28.737 28.50 28.50 28.54 28.10 30.46 36,209,508 28.737 -6.80%
2026-06-17 0 30.58 30.56 30.58 30.16 31.70 16,868,661 514,747,677 30.515 30.58 30.56 30.58 30.16 31.70 16,868,661 30.515 -2.24%
2026-06-16 0 31.28 31.26 31.28 31.08 32.04 11,527,135 361,258,351 31.340 31.28 31.26 31.28 31.08 32.04 11,527,135 31.340 -2.07%
2026-06-15 0 31.94 31.92 31.94 31.32 32.50 15,704,940 498,970,253 31.772 31.94 31.92 31.94 31.32 32.50 15,704,940 31.772 0.95%
2026-06-12 0 31.64 31.54 31.64 30.72 32.04 22,473,233 708,306,171 31.518 31.64 31.54 31.64 30.72 32.04 22,473,233 31.518 2.93%
2026-06-11 0 32.06 32.06 32.08 31.68 32.98 13,307,395 426,783,682 32.071 30.74 30.74 30.76 30.37 31.62 13,879,595 30.749 -0.68%
2026-06-10 0 32.28 32.26 32.28 31.46 32.66 13,733,445 443,906,802 32.323 30.95 30.93 30.95 30.16 31.31 14,323,965 30.990 1.89%
2026-06-09 0 31.68 31.66 31.68 30.94 31.92 12,444,962 393,525,113 31.621 30.37 30.35 30.37 29.66 30.60 12,980,078 30.318 0.89%
2026-06-08 0 31.40 31.38 31.40 30.42 31.58 10,257,760 319,877,707 31.184 30.11 30.09 30.11 29.17 30.28 10,698,830 29.898 0.96%
2026-06-05 0 31.10 31.08 31.10 30.96 31.94 7,373,893 230,402,129 31.246 29.82 29.80 29.82 29.68 30.62 7,690,960 29.958 -0.77%
2026-06-04 0 31.34 31.32 31.34 31.20 31.76 9,443,901 296,686,037 31.416 30.05 30.03 30.05 29.91 30.45 9,849,976 30.120 -0.89%
2026-06-03 0 31.62 31.62 31.64 31.14 31.94 9,130,604 288,872,164 31.638 30.32 30.32 30.34 29.86 30.62 9,523,208 30.333 -1.00%
2026-06-02 0 31.94 31.94 31.96 31.34 32.18 8,902,520 284,373,012 31.943 30.62 30.62 30.64 30.05 30.85 9,285,316 30.626 -0.06%
2026-06-01 0 31.96 31.96 32.00 30.84 32.16 13,215,986 421,763,768 31.913 30.64 30.64 30.68 29.57 30.83 13,784,255 30.598 1.72%
2026-05-29 0 31.42 31.40 31.42 31.02 31.78 20,791,891 653,532,105 31.432 30.12 30.11 30.12 29.74 30.47 21,685,914 30.136 0.71%
2026-05-28 0 31.20 31.18 31.20 30.68 31.92 19,633,495 612,604,188 31.202 29.91 29.89 29.91 29.42 30.60 20,477,709 29.916 -2.26%
2026-05-27 0 31.92 31.92 31.94 31.82 32.34 9,786,355 313,231,883 32.007 30.60 30.60 30.62 30.51 31.01 10,207,155 30.687 -1.18%
2026-05-26 0 32.30 32.30 32.32 32.00 32.94 11,645,427 377,454,256 32.412 30.97 30.97 30.99 30.68 31.58 12,146,165 31.076 0.44%
2026-05-22 0 32.16 32.12 32.16 31.70 32.48 11,966,051 383,951,589 32.087 30.83 30.80 30.83 30.39 31.14 12,480,575 30.764 0.00%
2026-05-21 0 32.16 32.12 32.16 31.96 33.22 11,976,878 388,174,966 32.410 30.83 30.80 30.83 30.64 31.85 12,491,868 31.074 -0.50%
2026-05-20 0 32.32 32.28 32.32 32.02 32.58 12,868,100 415,855,547 32.317 30.99 30.95 30.99 30.70 31.24 13,421,411 30.984 -1.16%
2026-05-19 0 32.70 32.68 32.70 32.12 33.14 14,344,081 466,403,316 32.515 31.35 31.33 31.35 30.80 31.77 14,960,857 31.175 -0.73%
2026-05-18 0 32.94 32.90 32.94 32.42 33.18 9,872,700 322,712,485 32.687 31.58 31.54 31.58 31.08 31.81 10,297,213 31.340 -0.78%
2026-05-15 0 33.20 33.18 33.20 32.92 33.94 10,868,799 361,465,458 33.257 31.83 31.81 31.83 31.56 32.54 11,336,143 31.886 -1.83%
2026-05-14 0 33.82 33.80 33.82 33.60 34.80 10,624,090 359,639,118 33.851 32.43 32.41 32.43 32.21 33.37 11,080,911 32.456 -1.80%
2026-05-13 0 34.44 34.42 34.44 33.92 35.86 19,099,555 658,656,295 34.485 33.02 33.00 33.02 32.52 34.38 19,920,810 33.064 -3.48%
2026-05-12 0 35.68 35.60 35.68 35.28 35.86 16,969,501 604,867,511 35.644 34.21 34.13 34.21 33.83 34.38 17,699,167 34.175 1.42%
2026-05-11 0 35.18 35.18 35.20 34.80 35.70 9,225,014 324,616,371 35.189 33.73 33.73 33.75 33.37 34.23 9,621,677 33.738 -0.73%
2026-05-08 0 35.44 35.42 35.44 35.06 35.80 13,390,306 473,791,437 35.383 33.98 33.96 33.98 33.61 34.32 13,966,071 33.924 -0.28%
2026-05-07 0 35.54 35.52 35.54 34.42 35.66 18,462,176 652,391,157 35.337 34.07 34.06 34.07 33.00 34.19 19,256,025 33.880 3.37%
2026-05-06 0 34.38 34.38 34.40 33.78 34.60 6,120,679 210,065,981 34.321 32.96 32.96 32.98 32.39 33.17 6,383,860 32.906 -0.23%
2026-05-05 0 34.46 34.44 34.46 34.00 34.60 2,976,520 102,201,024 34.336 33.04 33.02 33.04 32.60 33.17 3,104,506 32.920 0.29%
2026-05-04 0 34.36 34.34 34.36 34.18 34.80 5,202,404 179,162,471 34.438 32.94 32.92 32.94 32.77 33.37 5,426,100 33.019 1.00%
2026-04-30 0 34.02 34.02 34.06 33.80 34.80 17,452,077 597,394,806 34.231 32.62 32.62 32.66 32.41 33.37 18,202,493 32.819 0.65%
2026-04-29 0 33.80 33.72 33.80 31.78 33.84 18,805,585 629,367,740 33.467 32.41 32.33 32.41 30.47 32.44 19,614,200 32.087 5.43%
2026-04-28 0 32.06 32.00 32.06 31.56 32.16 11,215,394 357,507,740 31.877 30.74 30.68 30.74 30.26 30.83 11,697,641 30.562 0.25%
2026-04-27 0 31.98 31.98 32.00 31.80 32.62 9,075,908 290,749,625 32.035 30.66 30.66 30.68 30.49 31.28 9,466,160 30.715 -1.30%
2026-04-24 0 32.40 32.34 32.40 31.76 32.60 8,302,408 267,828,541 32.259 31.06 31.01 31.06 30.45 31.26 8,659,400 30.929 0.56%
2026-04-23 0 32.22 32.22 32.26 32.00 32.50 10,540,640 339,433,489 32.202 30.89 30.89 30.93 30.68 31.16 10,993,873 30.875 -0.19%
2026-04-22 0 32.28 32.28 32.30 32.16 32.94 12,027,724 389,395,088 32.375 30.95 30.95 30.97 30.83 31.58 12,544,900 31.040 -2.00%
2026-04-21 0 32.94 32.90 32.94 32.64 33.32 5,549,068 182,431,160 32.876 31.58 31.54 31.58 31.29 31.95 5,787,670 31.521 -0.60%
2026-04-20 0 33.14 33.12 33.14 32.60 33.32 8,065,600 266,084,298 32.990 31.77 31.75 31.77 31.26 31.95 8,412,410 31.630 0.61%
2026-04-17 0 32.94 32.92 32.94 32.38 33.90 16,940,988 558,880,895 32.990 31.58 31.56 31.58 31.05 32.50 17,669,428 31.630 -3.40%
2026-04-16 0 34.10 34.04 34.10 33.64 34.36 7,340,373 249,646,594 34.010 32.69 32.64 32.69 32.25 32.94 7,655,999 32.608 0.71%
2026-04-15 0 33.86 33.78 33.86 33.68 34.48 9,305,600 316,046,434 33.963 32.46 32.39 32.46 32.29 33.06 9,705,728 32.563 -0.65%
2026-04-14 0 34.08 34.02 34.08 33.46 34.16 6,290,467 213,145,593 33.884 32.68 32.62 32.68 32.08 32.75 6,560,949 32.487 1.91%
2026-04-13 0 33.44 33.44 33.48 32.90 33.66 6,141,626 204,533,623 33.303 32.06 32.06 32.10 31.54 32.27 6,405,708 31.930 -0.83%
2026-04-10 0 33.72 33.68 33.72 33.46 34.48 11,125,431 376,571,932 33.848 32.33 32.29 32.33 32.08 33.06 11,603,809 32.452 0.06%
2026-04-09 0 33.70 33.66 33.70 33.48 34.46 11,994,750 405,098,410 33.773 32.31 32.27 32.31 32.10 33.04 12,510,508 32.381 -1.35%
2026-04-08 0 34.16 34.16 34.20 33.62 34.84 22,778,692 782,893,148 34.370 32.75 32.75 32.79 32.23 33.40 23,758,145 32.953 3.02%
2026-04-02 0 33.16 33.06 33.16 32.36 33.28 13,665,605 451,421,381 33.033 31.79 31.70 31.79 31.03 31.91 14,253,207 31.672 1.16%
2026-04-01 0 32.78 32.76 32.78 32.36 33.38 17,117,155 560,828,926 32.764 31.43 31.41 31.43 31.03 32.00 17,853,169 31.413 2.82%
2026-03-31 0 31.88 31.88 31.94 31.62 32.92 18,065,113 578,632,416 32.030 30.57 30.57 30.62 30.32 31.56 18,841,888 30.710 0.25%
2026-03-30 0 31.80 31.80 31.82 31.16 32.16 15,131,525 477,999,009 31.590 30.49 30.49 30.51 29.88 30.83 15,782,160 30.287 -0.81%
2026-03-27 0 32.06 32.04 32.06 31.60 32.46 11,895,941 381,790,760 32.094 30.74 30.72 30.74 30.30 31.12 12,407,450 30.771 0.75%
2026-03-26 0 31.82 31.76 31.82 31.26 32.60 32,234,090 1,023,580,059 31.755 30.51 30.45 30.51 29.97 31.26 33,620,112 30.445 -2.39%
2026-03-25 0 32.60 32.58 32.60 32.10 32.74 17,904,950 579,912,063 32.388 31.26 31.24 31.26 30.78 31.39 18,674,839 31.053 1.37%
2026-03-24 0 32.16 32.16 32.18 31.48 32.24 24,720,573 786,100,752 31.800 30.83 30.83 30.85 30.18 30.91 25,783,524 30.488 1.39%
2026-03-23 0 31.72 31.70 31.72 31.00 32.90 30,405,513 960,444,184 31.588 30.41 30.39 30.41 29.72 31.54 31,712,909 30.286 -4.92%
2026-03-20 0 33.36 33.34 33.36 32.98 34.22 11,312,506 377,122,985 33.337 31.98 31.97 31.98 31.62 32.81 11,798,928 31.962 -1.01%
2026-03-19 0 33.70 33.68 33.70 33.22 34.24 15,057,248 506,006,918 33.606 32.31 32.29 32.31 31.85 32.83 15,704,689 32.220 -2.83%
2026-03-18 0 34.68 34.68 34.70 34.42 35.10 7,925,102 275,224,361 34.728 33.25 33.25 33.27 33.00 33.65 8,265,871 33.296 0.58%
2026-03-17 0 34.48 34.46 34.48 34.04 35.40 13,505,296 471,150,626 34.886 33.06 33.04 33.06 32.64 33.94 14,086,005 33.448 1.29%
2026-03-16 0 34.04 34.04 34.06 32.90 34.26 7,507,286 253,899,588 33.820 32.64 32.64 32.66 31.54 32.85 7,830,089 32.426 1.67%
2026-03-13 0 33.48 33.42 33.48 33.10 34.26 9,095,824 305,155,908 33.549 32.10 32.04 32.10 31.74 32.85 9,486,932 32.166 -1.65%
2026-03-12 0 34.04 34.04 34.06 33.40 34.76 15,171,970 514,074,626 33.883 32.64 32.64 32.66 32.02 33.33 15,824,344 32.486 -1.28%
2026-03-11 0 34.48 34.36 34.48 34.20 34.92 11,586,669 399,724,459 34.499 33.06 32.94 33.06 32.79 33.48 12,084,880 33.076 0.47%
2026-03-10 0 34.32 34.32 34.34 33.36 34.64 25,686,926 879,148,068 34.226 32.91 32.91 32.92 31.98 33.21 26,791,429 32.815 3.25%
2026-03-09 0 33.24 33.24 33.26 31.78 33.32 29,517,843 958,514,158 32.472 31.87 31.87 31.89 30.47 31.95 30,787,070 31.134 -2.18%
2026-03-06 0 33.98 33.92 33.98 33.24 34.00 17,424,590 586,722,157 33.672 32.58 32.52 32.58 31.87 32.60 18,173,824 32.284 1.13%
2026-03-05 0 33.60 33.56 33.60 33.26 34.58 19,944,441 677,213,486 33.955 32.21 32.18 32.21 31.89 33.15 20,802,025 32.555 0.00%
2026-03-04 0 33.60 33.60 33.62 32.38 34.32 24,256,376 802,762,061 33.095 32.21 32.21 32.23 31.05 32.91 25,299,367 31.731 -2.15%
2026-03-03 0 34.34 34.32 34.34 33.88 35.22 15,921,860 547,586,992 34.392 32.92 32.91 32.92 32.48 33.77 16,606,478 32.974 -0.81%
2026-03-02 0 34.62 34.62 34.64 34.24 35.88 30,089,360 1,043,838,146 34.691 33.19 33.19 33.21 32.83 34.40 31,383,162 33.261 -3.67%
2026-02-27 0 35.94 35.92 35.94 35.24 35.94 15,790,962 563,353,189 35.676 34.46 34.44 34.46 33.79 34.46 16,469,952 34.205 1.24%
2026-02-26 0 35.50 35.48 35.50 35.00 37.12 26,285,358 934,201,955 35.541 34.04 34.02 34.04 33.56 35.59 27,415,593 34.076 -3.48%
2026-02-25 0 36.78 36.72 36.78 36.26 37.26 12,992,726 477,168,527 36.726 35.26 35.21 35.26 34.77 35.72 13,551,396 35.212 0.38%
2026-02-24 0 36.64 36.62 36.64 36.30 37.76 18,425,982 676,938,820 36.738 35.13 35.11 35.13 34.80 36.20 19,218,274 35.224 -4.53%
2026-02-23 0 38.38 38.36 38.38 37.80 38.44 5,452,950 208,704,535 38.274 36.80 36.78 36.80 36.24 36.86 5,687,419 36.696 2.35%
2026-02-20 0 37.50 37.48 37.50 37.18 38.08 4,660,119 175,395,760 37.638 35.95 35.93 35.95 35.65 36.51 4,860,498 36.086 0.48%
2026-02-16 0 37.32 37.32 37.42 36.70 37.70 1,191,200 44,431,482 37.300 35.78 35.78 35.88 35.19 36.15 1,242,420 35.762 0.16%
2026-02-13 0 37.26 37.26 37.28 36.60 38.28 21,239,820 791,348,147 37.258 35.72 35.72 35.74 35.09 36.70 22,153,103 35.722 -2.46%
2026-02-12 0 38.20 38.20 38.22 37.92 39.02 8,808,837 337,800,293 38.348 36.63 36.63 36.64 36.36 37.41 9,187,605 36.767 -1.85%
2026-02-11 0 38.92 38.90 38.92 38.60 40.44 10,463,572 409,126,337 39.100 37.32 37.30 37.32 37.01 38.77 10,913,491 37.488 -2.70%
2026-02-10 0 40.00 39.98 40.00 39.22 40.04 9,494,672 378,295,155 39.843 38.35 38.33 38.35 37.60 38.39 9,902,930 38.200 0.65%
2026-02-09 0 39.74 39.72 39.74 38.66 40.46 16,525,216 659,418,150 39.904 38.10 38.08 38.10 37.07 38.79 17,235,778 38.259 3.11%
2026-02-06 0 38.54 38.50 38.54 38.28 39.20 9,960,563 385,716,725 38.724 36.95 36.91 36.95 36.70 37.58 10,388,854 37.128 -1.88%
2026-02-05 0 39.28 39.28 39.30 38.00 39.68 12,857,336 499,054,456 38.815 37.66 37.66 37.68 36.43 38.04 13,410,184 37.215 -0.51%
2026-02-04 0 39.48 39.46 39.48 38.32 39.80 11,478,642 449,890,535 39.194 37.85 37.83 37.85 36.74 38.16 11,972,208 37.578 2.76%
2026-02-03 0 38.42 38.38 38.42 37.80 39.50 12,656,554 487,189,429 38.493 36.84 36.80 36.84 36.24 37.87 13,200,769 36.906 0.16%
2026-02-02 0 38.36 38.34 38.36 37.72 39.56 14,806,925 569,154,338 38.438 36.78 36.76 36.78 36.16 37.93 15,443,603 36.854 -2.64%
2026-01-30 0 39.40 39.40 39.42 38.80 40.16 16,758,309 659,605,467 39.360 37.78 37.78 37.79 37.20 38.50 17,478,894 37.737 -0.71%
2026-01-29 0 39.68 39.68 39.70 38.28 40.16 25,683,138 1,012,064,622 39.406 38.04 38.04 38.06 36.70 38.50 26,787,478 37.781 2.90%
2026-01-28 0 38.56 38.56 38.58 38.04 38.92 16,680,897 642,219,778 38.500 36.97 36.97 36.99 36.47 37.32 17,398,153 36.913 0.36%
2026-01-27 0 38.42 38.42 38.44 37.12 38.72 17,671,263 676,157,346 38.263 36.84 36.84 36.86 35.59 37.12 18,431,103 36.686 2.67%
2026-01-26 0 37.42 37.38 37.42 36.58 38.16 14,945,683 558,018,399 37.336 35.88 35.84 35.88 35.07 36.59 15,588,327 35.797 1.14%
2026-01-23 0 37.00 36.98 37.00 36.58 38.24 26,808,531 992,708,863 37.030 35.47 35.46 35.47 35.07 36.66 27,961,261 35.503 -2.43%
2026-01-22 0 37.92 37.92 37.94 37.70 39.44 15,067,778 576,681,330 38.273 36.36 36.36 36.38 36.15 37.81 15,715,672 36.695 -2.42%
2026-01-21 0 38.86 38.86 38.90 38.54 39.50 17,717,432 692,250,862 39.072 37.26 37.26 37.30 36.95 37.87 18,479,258 37.461 -0.77%
2026-01-20 0 39.16 39.14 39.16 37.88 39.30 20,473,475 797,009,274 38.929 37.55 37.53 37.55 36.32 37.68 21,353,807 37.324 2.67%
2026-01-19 0 38.14 38.14 38.16 37.60 38.78 6,890,754 263,605,409 38.255 36.57 36.57 36.59 36.05 37.18 7,187,047 36.678 -0.68%
2026-01-16 0 38.40 38.34 38.40 37.12 38.40 21,653,048 822,199,263 37.972 36.82 36.76 36.82 35.59 36.82 22,584,100 36.406 1.27%
2026-01-15 0 37.92 37.90 37.92 37.38 39.06 31,589,367 1,198,933,160 37.954 36.36 36.34 36.36 35.84 37.45 32,947,667 36.389 -2.42%
2026-01-14 0 38.86 38.76 38.86 37.72 38.88 21,462,082 823,977,527 38.392 37.26 37.16 37.26 36.16 37.28 22,384,922 36.809 1.20%
2026-01-13 0 38.40 38.38 38.40 37.94 39.60 21,249,976 818,018,260 38.495 36.82 36.80 36.82 36.38 37.97 22,163,696 36.908 -0.52%
2026-01-09 0 38.60 38.60 38.62 37.88 38.94 16,593,069 640,240,149 38.585 37.01 37.01 37.03 36.32 37.33 17,306,548 36.994 0.42%
2026-01-08 0 38.44 38.44 38.50 37.70 39.28 16,743,103 643,018,339 38.405 36.86 36.86 36.91 36.15 37.66 17,463,034 36.822 -1.69%
2026-01-07 0 39.10 39.08 39.10 38.24 39.10 22,234,514 862,163,377 38.776 37.49 37.47 37.49 36.66 37.49 23,190,568 37.177 0.83%
2026-01-06 0 38.78 38.76 38.78 37.46 38.98 31,299,328 1,208,161,399 38.600 37.18 37.16 37.18 35.92 37.37 32,645,157 37.009 2.97%
2026-01-05 0 37.66 37.66 37.68 35.18 38.28 24,666,253 927,052,770 37.584 36.11 36.11 36.13 33.73 36.70 25,726,868 36.034 6.99%
2025-12-31 0 35.20 35.20 35.28 35.08 35.80 6,807,200 240,597,953 35.345 33.75 33.75 33.83 33.63 34.32 7,099,900 33.888 -1.62%
2025-12-30 0 35.78 35.72 35.78 35.32 36.08 8,601,955 306,526,287 35.635 34.30 34.25 34.30 33.86 34.59 8,971,827 34.165 0.11%
2025-12-29 0 35.74 35.72 35.74 35.56 37.22 18,337,903 665,818,775 36.308 34.27 34.25 34.27 34.09 35.69 19,126,408 34.811 -0.17%
2025-12-24 0 35.80 35.68 35.80 35.36 35.98 6,714,200 239,128,308 35.615 34.32 34.21 34.32 33.90 34.50 7,002,901 34.147 -0.50%
2025-12-23 0 35.98 35.94 35.98 35.68 36.64 9,475,987 342,711,106 36.166 34.50 34.46 34.50 34.21 35.13 9,883,442 34.675 -0.06%
2025-12-22 0 36.00 35.96 36.00 35.18 36.20 14,052,641 503,655,544 35.841 34.52 34.48 34.52 33.73 34.71 14,656,886 34.363 1.18%
2025-12-19 0 35.58 35.56 35.58 35.36 36.16 13,900,877 495,262,834 35.628 34.11 34.09 34.11 33.90 34.67 14,498,596 34.159 -0.95%
2025-12-18 0 35.92 35.88 35.92 35.28 36.08 17,127,040 612,576,480 35.767 34.44 34.40 34.44 33.83 34.59 17,863,479 34.292 0.00%
2025-12-17 0 35.92 35.90 35.92 34.50 36.18 21,794,240 777,273,878 35.664 34.44 34.42 34.44 33.08 34.69 22,731,363 34.194 3.04%
2025-12-16 0 34.86 34.86 34.88 34.32 35.96 14,775,163 513,875,223 34.780 33.42 33.42 33.44 32.91 34.48 15,410,475 33.346 -1.64%
2025-12-15 0 35.44 35.44 35.48 33.90 36.20 23,582,133 837,541,104 35.516 33.98 33.98 34.02 32.50 34.71 24,596,133 34.052 2.43%
2025-12-12 0 34.60 34.58 34.60 32.64 34.66 31,774,113 1,081,668,889 34.043 33.17 33.15 33.17 31.29 33.23 33,140,357 32.639 5.68%
2025-12-11 0 32.74 32.72 32.74 32.54 33.28 7,815,608 255,964,814 32.751 31.39 31.37 31.39 31.20 31.91 8,151,669 31.400 -0.61%
2025-12-10 0 32.94 32.84 32.94 32.64 33.24 12,394,517 407,517,456 32.879 31.58 31.49 31.58 31.29 31.87 12,927,464 31.523 -0.24%
2025-12-09 0 33.02 33.00 33.02 32.84 33.98 14,306,238 473,028,510 33.065 31.66 31.64 31.66 31.49 32.58 14,921,387 31.701 -2.83%
2025-12-08 0 33.98 33.94 33.98 33.50 34.72 26,573,907 903,021,776 33.982 32.58 32.54 32.58 32.12 33.29 27,716,549 32.581 1.68%
2025-12-05 0 33.42 33.42 33.44 31.42 34.10 38,919,565 1,286,956,670 33.067 32.04 32.04 32.06 30.12 32.69 40,593,054 31.704 5.36%
2025-12-04 0 31.72 31.64 31.72 31.20 31.76 9,338,370 294,550,755 31.542 30.41 30.34 30.41 29.91 30.45 9,739,907 30.242 1.34%
2025-12-03 0 31.30 31.26 31.30 31.04 32.20 9,963,053 312,957,830 31.412 30.01 29.97 30.01 29.76 30.87 10,391,451 30.117 -1.70%
2025-12-02 0 31.84 31.80 31.84 30.98 32.24 19,526,576 621,457,753 31.826 30.53 30.49 30.53 29.70 30.91 20,366,192 30.514 2.78%
2025-12-01 0 30.98 30.94 30.98 30.26 31.08 13,678,662 419,705,511 30.683 29.70 29.66 29.70 29.01 29.80 14,266,826 29.418 0.32%
2025-11-28 0 30.88 30.86 30.88 30.84 31.50 7,031,379 218,112,915 31.020 29.61 29.59 29.61 29.57 30.20 7,333,719 29.741 -1.34%
2025-11-27 0 31.30 31.24 31.30 30.52 31.96 13,770,700 430,782,320 31.283 30.01 29.95 30.01 29.26 30.64 14,362,821 29.993 1.82%
2025-11-26 0 30.74 30.72 30.74 30.50 31.36 12,186,800 374,469,412 30.728 29.47 29.45 29.47 29.24 30.07 12,710,816 29.461 -1.16%
2025-11-25 0 31.10 31.10 31.12 30.80 31.40 14,873,261 461,624,807 31.037 29.82 29.82 29.84 29.53 30.11 15,512,791 29.758 1.24%
2025-11-24 0 30.72 30.70 30.72 30.52 31.54 26,681,947 819,747,738 30.723 29.45 29.43 29.45 29.26 30.24 27,829,235 29.456 -1.66%
2025-11-21 0 31.24 31.18 31.24 31.10 31.94 22,319,907 699,376,103 31.334 29.95 29.89 29.95 29.82 30.62 23,279,633 30.042 -2.98%
2025-11-20 0 32.20 32.18 32.20 32.04 32.80 9,372,256 301,918,495 32.214 30.87 30.85 30.87 30.72 31.45 9,775,250 30.886 -0.37%
2025-11-19 0 32.32 32.30 32.32 32.22 32.78 7,823,892 253,437,825 32.393 30.99 30.97 30.99 30.89 31.43 8,160,309 31.057 0.00%
2025-11-18 0 32.32 32.32 32.34 32.10 33.14 12,745,436 413,012,309 32.405 30.99 30.99 31.01 30.78 31.77 13,293,472 31.069 -3.06%
2025-11-17 0 33.34 33.34 33.36 32.74 33.46 11,941,285 395,283,878 33.102 31.97 31.97 31.98 31.39 32.08 12,454,744 31.738 -0.54%
2025-11-14 0 33.52 33.50 33.52 33.34 34.18 9,900,439 334,178,840 33.754 32.14 32.12 32.14 31.97 32.77 10,326,144 32.362 -2.56%
2025-11-13 0 34.40 34.36 34.40 33.48 34.46 15,835,200 539,125,860 34.046 32.98 32.94 32.98 32.10 33.04 16,516,092 32.642 1.96%
2025-11-12 0 33.74 33.74 33.76 32.86 34.24 19,322,364 653,632,794 33.828 32.35 32.35 32.37 31.51 32.83 20,153,199 32.433 2.06%
2025-11-11 0 33.06 33.06 33.08 32.66 33.76 17,504,362 577,866,846 33.013 31.70 31.70 31.72 31.31 32.37 18,257,026 31.652 -0.12%
2025-11-10 0 33.10 33.08 33.10 32.02 33.50 19,575,685 646,613,007 33.031 31.74 31.72 31.74 30.70 32.12 20,417,413 31.670 2.80%
2025-11-07 0 32.20 32.16 32.20 31.76 32.70 20,756,699 669,780,861 32.268 30.87 30.83 30.87 30.45 31.35 21,649,209 30.938 0.69%
2025-11-06 0 31.98 31.96 31.98 31.42 32.02 15,562,338 494,402,238 31.769 30.66 30.64 30.66 30.12 30.70 16,231,497 30.459 1.52%
2025-11-05 0 31.50 31.48 31.50 30.70 31.60 15,275,591 476,519,369 31.195 30.20 30.18 30.20 29.43 30.30 15,932,421 29.909 -0.25%
2025-11-04 0 31.58 31.54 31.58 31.18 32.00 15,940,919 504,730,799 31.663 30.28 30.24 30.28 29.89 30.68 16,626,357 30.357 0.32%
2025-11-03 0 31.48 31.46 31.48 31.00 31.72 15,064,550 472,003,460 31.332 30.18 30.16 30.18 29.72 30.41 15,712,305 30.040 -0.06%
2025-10-31 0 31.50 31.50 31.58 31.50 32.58 26,159,190 832,335,844 31.818 30.20 30.20 30.28 30.20 31.24 27,284,000 30.506 -5.23%
2025-10-30 0 33.24 33.22 33.24 32.42 33.28 29,728,263 980,483,003 32.982 31.87 31.85 31.87 31.08 31.91 31,006,538 31.622 3.29%
2025-10-28 0 32.18 32.16 32.18 31.96 32.88 13,660,911 440,097,670 32.216 30.85 30.83 30.85 30.64 31.52 14,248,312 30.888 -1.89%
2025-10-27 0 32.80 32.78 32.80 31.92 32.98 16,877,993 550,438,513 32.613 31.45 31.43 31.45 30.60 31.62 17,603,724 31.268 1.80%
2025-10-24 0 32.22 32.20 32.22 31.84 32.64 12,575,098 403,518,637 32.089 30.89 30.87 30.89 30.53 31.29 13,115,810 30.766 -0.62%
2025-10-23 0 32.42 32.40 32.42 31.66 32.56 13,298,530 426,476,499 32.069 31.08 31.06 31.08 30.35 31.22 13,870,349 30.747 0.62%
2025-10-22 0 32.22 32.20 32.22 32.04 32.70 8,557,581 276,581,473 32.320 30.89 30.87 30.89 30.72 31.35 8,925,545 30.988 -1.23%
2025-10-21 0 32.62 32.60 32.62 31.64 33.24 18,743,437 612,995,454 32.705 31.28 31.26 31.28 30.34 31.87 19,549,379 31.356 2.64%
2025-10-20 0 31.78 31.74 31.78 31.48 32.58 10,719,270 341,039,388 31.816 30.47 30.43 30.47 30.18 31.24 11,180,184 30.504 0.89%
2025-10-17 0 31.50 31.48 31.50 31.22 33.16 19,921,884 634,901,224 31.870 30.20 30.18 30.20 29.93 31.79 20,778,498 30.556 -4.89%
2025-10-16 0 33.12 33.10 33.12 32.08 33.28 30,352,752 999,234,888 32.921 31.75 31.74 31.75 30.76 31.91 31,657,879 31.564 3.50%
2025-10-15 0 32.00 32.00 32.02 31.06 32.36 30,012,005 957,019,541 31.888 30.68 30.68 30.70 29.78 31.03 31,302,481 30.573 3.43%
2025-10-14 0 30.94 30.94 30.96 30.92 31.90 18,530,582 580,785,405 31.342 29.66 29.66 29.68 29.65 30.58 19,327,372 30.050 0.39%
2025-10-13 0 30.82 30.80 30.82 30.00 30.84 23,000,220 699,334,926 30.406 29.55 29.53 29.55 28.76 29.57 23,989,198 29.152 -1.85%
2025-10-10 0 31.40 31.36 31.40 30.20 31.58 22,478,398 702,939,890 31.272 30.11 30.07 30.11 28.95 30.28 23,444,939 29.983 3.02%
2025-10-09 0 30.48 30.46 30.48 29.94 30.60 15,376,929 465,676,701 30.284 29.22 29.20 29.22 28.71 29.34 16,038,116 29.036 0.26%
2025-10-08 0 30.40 30.40 30.42 30.00 30.62 7,503,896 227,367,650 30.300 29.15 29.15 29.17 28.76 29.36 7,826,553 29.051 -0.72%
2025-10-06 0 30.62 30.62 30.64 30.40 30.74 3,199,283 97,929,805 30.610 29.36 29.36 29.38 29.15 29.47 3,336,848 29.348 -0.46%
2025-10-03 0 30.76 30.76 30.78 30.46 31.28 6,119,800 187,892,396 30.702 29.49 29.49 29.51 29.20 29.99 6,382,943 29.437 -0.77%
2025-10-02 0 31.00 31.00 31.02 30.94 31.60 7,307,920 227,501,381 31.131 29.72 29.72 29.74 29.66 30.30 7,622,151 29.847 0.06%
2025-09-30 0 30.98 30.98 31.00 30.82 31.72 16,985,310 527,180,089 31.037 29.70 29.70 29.72 29.55 30.41 17,715,655 29.758 -1.96%
2025-09-29 0 31.60 31.60 31.62 30.26 32.16 26,959,140 848,330,966 31.467 30.30 30.30 30.32 29.01 30.83 28,118,346 30.170 3.88%
2025-09-26 0 30.42 30.40 30.42 29.48 30.80 18,378,485 556,750,143 30.294 29.17 29.15 29.17 28.26 29.53 19,168,735 29.045 1.60%
2025-09-25 0 29.94 29.94 29.96 29.78 30.64 13,610,234 408,816,217 30.037 28.71 28.71 28.72 28.55 29.38 14,195,456 28.799 -1.84%
2025-09-24 0 30.50 30.48 30.50 30.14 30.86 13,146,751 400,716,228 30.480 29.24 29.22 29.24 28.90 29.59 13,712,043 29.224 0.20%
2025-09-23 0 30.44 30.44 30.46 30.26 31.10 14,468,957 441,465,875 30.511 29.19 29.19 29.20 29.01 29.82 15,091,103 29.253 -0.85%
2025-09-22 0 30.70 30.66 30.70 30.50 31.18 11,903,462 366,651,239 30.802 29.43 29.40 29.43 29.24 29.89 12,415,295 29.532 -0.78%
2025-09-19 0 30.94 30.92 30.94 30.62 31.36 19,011,179 588,975,107 30.981 29.66 29.65 29.66 29.36 30.07 19,828,634 29.703 0.13%
2025-09-18 0 30.90 30.88 30.90 30.44 31.80 29,062,232 899,540,716 30.952 29.63 29.61 29.63 29.19 30.49 30,311,869 29.676 -2.59%
2025-09-17 0 31.72 31.70 31.72 31.36 31.90 13,153,508 416,234,619 31.644 30.41 30.39 30.41 30.07 30.58 13,719,091 30.340 1.02%
2025-09-16 0 31.40 31.40 31.42 31.00 32.96 27,286,956 859,628,714 31.503 30.11 30.11 30.12 29.72 31.60 28,460,258 30.205 -4.27%
2025-09-15 0 32.80 32.78 32.80 32.48 33.42 16,882,278 555,644,075 32.913 31.45 31.43 31.45 31.14 32.04 17,608,193 31.556 -0.18%
2025-09-12 0 32.86 32.84 32.86 32.66 33.92 33,923,133 1,126,543,514 33.209 31.51 31.49 31.51 31.31 32.52 35,381,782 31.840 -0.90%
2025-09-11 0 33.16 33.14 33.16 32.22 33.40 97,228,404 3,195,858,989 32.870 31.79 31.77 31.79 30.89 32.02 101,409,094 31.515 2.98%
2025-09-10 0 32.20 32.18 32.20 31.48 32.88 33,335,849 1,075,292,437 32.256 30.87 30.85 30.87 30.18 31.52 34,769,245 30.927 2.81%
2025-09-09 0 31.32 31.30 31.32 30.70 32.78 37,598,234 1,188,147,088 31.601 30.03 30.01 30.03 29.43 31.43 39,214,907 30.298 -1.26%
2025-09-08 0 31.72 31.70 31.72 31.22 32.42 17,262,160 545,703,192 31.613 30.41 30.39 30.41 29.93 31.08 18,004,409 30.309 -1.31%
2025-09-05 0 32.14 32.14 32.16 31.50 32.22 21,610,624 689,504,407 31.906 30.81 30.81 30.83 30.20 30.89 22,539,852 30.590 0.50%
2025-09-04 0 31.98 31.96 31.98 31.64 33.32 36,668,386 1,176,244,165 32.078 30.66 30.64 30.66 30.34 31.95 38,245,077 30.755 -5.10%
2025-09-03 0 33.70 33.68 33.70 33.40 35.30 24,744,721 839,515,585 33.927 32.31 32.29 32.31 32.02 33.84 25,808,710 32.528 -2.49%
2025-09-02 0 34.56 34.52 34.56 34.30 35.54 14,799,937 515,160,994 34.808 33.14 33.10 33.14 32.89 34.07 15,436,314 33.373 -1.76%
2025-09-01 0 35.18 35.16 35.18 34.84 35.74 15,897,872 558,959,504 35.159 33.73 33.71 33.73 33.40 34.27 16,581,459 33.710 -0.79%
2025-08-29 0 35.46 35.46 35.48 35.00 37.44 31,210,541 1,122,840,441 35.976 34.00 34.00 34.02 33.56 35.90 32,552,552 34.493 -0.95%
2025-08-28 0 35.80 35.80 35.84 34.78 36.26 25,608,569 912,849,803 35.646 34.32 34.32 34.36 33.35 34.77 26,709,703 34.177 1.30%
2025-08-27 0 35.34 35.34 35.36 35.10 36.68 33,911,974 1,207,859,696 35.618 33.88 33.88 33.90 33.65 35.17 35,370,143 34.149 -3.55%
2025-08-26 0 36.64 36.62 36.64 36.16 37.24 22,646,204 830,608,587 36.678 35.13 35.11 35.13 34.67 35.70 23,619,960 35.166 -1.51%
2025-08-25 0 37.20 37.16 37.20 36.74 37.56 22,366,832 828,760,261 37.053 35.67 35.63 35.67 35.23 36.01 23,328,575 35.526 0.59%
2025-08-22 0 36.98 36.96 36.98 36.22 37.42 19,917,248 730,972,098 36.701 35.46 35.44 35.46 34.73 35.88 20,773,663 35.187 -0.05%
2025-08-21 0 37.00 37.00 37.02 36.50 37.50 14,943,849 552,048,386 36.942 35.47 35.47 35.49 35.00 35.95 15,586,414 35.419 -0.32%
2025-08-20 0 37.12 37.12 37.14 35.74 37.52 22,065,715 814,243,249 36.901 35.59 35.59 35.61 34.27 35.97 23,014,511 35.380 1.53%
2025-08-19 0 36.56 36.56 36.58 36.24 37.86 25,010,020 919,299,785 36.757 35.05 35.05 35.07 34.75 36.30 26,085,417 35.242 -1.93%
2025-08-18 0 37.28 37.28 37.32 36.26 37.82 28,070,425 1,046,401,742 37.278 35.74 35.74 35.78 34.77 36.26 29,277,415 35.741 1.75%
2025-08-15 0 36.64 36.64 36.72 35.40 37.10 20,563,680 750,166,881 36.480 35.13 35.13 35.21 33.94 35.57 21,447,890 34.976 1.78%
2025-08-14 0 36.00 35.96 36.00 34.82 36.78 23,359,278 839,965,036 35.959 34.52 34.48 34.52 33.38 35.26 24,363,695 34.476 4.71%
2025-08-13 0 34.38 34.38 34.40 33.40 34.64 20,744,669 708,241,491 34.141 32.96 32.96 32.98 32.02 33.21 21,636,662 32.733 1.42%
2025-08-12 0 33.90 33.82 33.90 31.84 34.10 19,312,751 643,116,382 33.300 32.50 32.43 32.50 30.53 32.69 20,143,173 31.927 6.20%
2025-08-11 0 31.92 31.90 31.92 31.66 32.82 10,234,157 328,179,634 32.067 30.60 30.58 30.60 30.35 31.47 10,674,212 30.745 -0.62%
2025-08-08 0 32.12 32.12 32.16 31.84 32.36 8,564,094 275,639,074 32.185 30.80 30.80 30.83 30.53 31.03 8,932,338 30.859 -0.25%
2025-08-07 0 32.20 32.14 32.20 31.68 32.76 12,345,871 396,639,923 32.127 30.87 30.81 30.87 30.37 31.41 12,876,727 30.803 1.19%
2025-08-06 0 31.82 31.80 31.82 31.32 32.46 13,468,949 427,725,232 31.756 30.51 30.49 30.51 30.03 31.12 14,048,096 30.447 -0.50%
2025-08-05 0 31.98 31.96 31.98 31.40 32.18 8,479,520 270,038,062 31.846 30.66 30.64 30.66 30.11 30.85 8,844,128 30.533 1.91%
2025-08-04 0 31.38 31.36 31.38 30.56 31.50 11,099,221 345,576,909 31.135 30.09 30.07 30.09 29.30 30.20 11,576,472 29.852 2.05%
2025-08-01 0 30.75 30.70 30.75 30.55 32.10 28,470,856 886,094,784 31.123 29.48 29.43 29.48 29.29 30.78 29,695,064 29.840 -2.84%
2025-07-31 0 31.65 31.60 31.65 31.50 32.70 24,193,111 771,792,666 31.901 30.35 30.30 30.35 30.20 31.35 25,233,382 30.586 -4.38%
2025-07-30 0 33.10 33.05 33.10 32.65 33.80 15,610,256 518,966,252 33.245 31.74 31.69 31.74 31.30 32.41 16,281,476 31.875 0.30%
2025-07-29 0 33.00 33.00 33.05 31.90 33.40 20,977,546 687,093,752 32.754 31.64 31.64 31.69 30.58 32.02 21,879,552 31.403 -0.60%
2025-07-28 0 33.20 33.20 33.25 31.90 34.05 38,077,544 1,262,796,030 33.164 31.83 31.83 31.88 30.58 32.65 39,714,827 31.797 3.91%
2025-07-25 0 31.95 31.90 31.95 31.20 32.35 29,432,556 936,691,025 31.825 30.63 30.58 30.63 29.91 31.02 30,698,116 30.513 1.91%
2025-07-24 0 31.35 31.30 31.35 30.20 31.70 30,885,983 965,301,415 31.254 30.06 30.01 30.06 28.95 30.39 32,214,038 29.965 2.96%
2025-07-23 0 30.45 30.40 30.45 29.90 31.30 35,736,746 1,091,279,636 30.537 29.19 29.15 29.19 28.67 30.01 37,273,378 29.278 1.84%
2025-07-22 0 29.90 29.90 29.95 28.85 30.30 21,154,295 626,964,605 29.638 28.67 28.67 28.72 27.66 29.05 22,063,901 28.416 1.36%
2025-07-21 0 29.50 29.50 29.55 28.85 29.80 18,388,302 539,809,000 29.356 28.28 28.28 28.33 27.66 28.57 19,178,974 28.146 -0.17%
2025-07-18 0 29.55 29.55 29.60 28.25 30.15 25,042,123 739,202,912 29.518 28.33 28.33 28.38 27.09 28.91 26,118,900 28.301 5.16%
2025-07-17 0 28.10 28.05 28.10 27.75 28.75 12,112,438 340,161,771 28.084 26.94 26.89 26.94 26.61 27.56 12,633,256 26.926 -1.06%
2025-07-16 0 28.40 28.40 28.45 27.90 28.75 16,387,434 463,988,417 28.314 27.23 27.23 27.28 26.75 27.56 17,092,071 27.146 -1.39%
2025-07-15 0 28.80 28.75 28.80 28.35 29.85 21,265,024 611,856,497 28.773 27.61 27.56 27.61 27.18 28.62 22,179,391 27.587 -2.04%
2025-07-14 0 29.40 29.40 29.45 28.85 30.10 17,059,693 502,757,245 29.471 28.19 28.19 28.24 27.66 28.86 17,793,237 28.256 1.38%
2025-07-11 0 29.00 28.95 29.00 27.75 29.80 41,047,936 1,192,954,646 29.063 27.80 27.76 27.80 26.61 28.57 42,812,942 27.864 4.88%
2025-07-10 0 27.65 27.65 27.70 26.55 27.80 19,386,868 532,087,581 27.446 26.51 26.51 26.56 25.46 26.65 20,220,477 26.314 3.36%
2025-07-09 0 26.75 26.70 26.75 26.55 27.75 17,669,775 479,669,703 27.146 25.65 25.60 25.65 25.46 26.61 18,429,551 26.027 -3.43%
2025-07-08 0 27.70 27.70 27.75 26.80 27.95 20,591,120 563,531,331 27.368 26.56 26.56 26.61 25.70 26.80 21,476,510 26.239 1.84%
2025-07-07 0 27.20 27.10 27.20 26.80 27.35 11,758,781 318,567,727 27.092 26.08 25.98 26.08 25.70 26.22 12,264,393 25.975 0.93%
2025-07-04 0 26.95 26.90 26.95 26.40 27.60 18,695,606 503,782,101 26.947 25.84 25.79 25.84 25.31 26.46 19,499,492 25.836 -0.92%
2025-07-03 0 27.20 27.15 27.20 26.60 27.50 12,141,830 327,778,926 26.996 26.08 26.03 26.08 25.50 26.37 12,663,912 25.883 -0.55%
2025-07-02 0 27.35 27.30 27.35 26.95 27.60 19,723,066 539,144,072 27.336 26.22 26.17 26.22 25.84 26.46 20,571,131 26.209 1.86%
2025-06-30 0 26.85 26.85 26.90 26.65 27.20 17,753,490 477,588,860 26.901 25.74 25.74 25.79 25.55 26.08 18,516,866 25.792 -0.74%
2025-06-27 0 27.05 27.00 27.05 26.75 28.20 32,452,835 883,605,362 27.227 25.93 25.89 25.93 25.65 27.04 33,848,263 26.105 -3.22%
2025-06-26 0 27.95 27.90 27.95 27.40 28.40 29,113,736 810,826,573 27.850 26.80 26.75 26.80 26.27 27.23 30,365,587 26.702 -1.24%
2025-06-25 0 28.30 28.25 28.30 26.55 28.45 32,477,813 898,931,845 27.678 27.13 27.09 27.13 25.46 27.28 33,874,315 26.537 5.60%
2025-06-24 0 26.80 26.75 26.80 26.15 27.25 19,723,255 528,458,425 26.794 25.70 25.65 25.70 25.07 26.13 20,571,328 25.689 2.68%
2025-06-23 0 26.10 26.05 26.10 25.20 26.20 15,193,532 391,272,418 25.753 25.02 24.98 25.02 24.16 25.12 15,846,833 24.691 1.56%
2025-06-20 0 25.70 25.65 25.70 24.70 25.95 27,208,180 696,254,406 25.590 24.64 24.59 24.64 23.68 24.88 28,378,095 24.535 2.80%
2025-06-19 0 25.00 24.95 25.00 24.70 25.70 16,262,298 406,764,882 25.013 23.97 23.92 23.97 23.68 24.64 16,961,555 23.982 -3.10%
2025-06-18 0 25.80 25.75 25.80 25.50 26.30 13,058,765 335,645,593 25.703 24.74 24.69 24.74 24.45 25.22 13,620,274 24.643 -2.09%
2025-06-17 0 26.35 26.35 26.40 26.20 26.95 17,379,605 460,523,140 26.498 25.26 25.26 25.31 25.12 25.84 18,126,904 25.406 -1.31%
2025-06-16 0 26.70 26.70 26.75 26.35 27.25 15,848,834 423,997,840 26.753 25.60 25.60 25.65 25.26 26.13 16,530,312 25.650 0.38%
2025-06-13 0 26.60 26.55 26.60 26.40 27.05 13,295,180 354,899,968 26.694 25.50 25.46 25.50 25.31 25.93 13,866,855 25.593 -1.19%
2025-06-12 0 28.10 28.10 28.15 27.35 28.70 26,361,192 742,013,286 28.148 25.81 25.81 25.86 25.12 26.36 28,699,087 25.855 1.44%
2025-06-11 0 27.70 27.65 27.70 27.15 28.30 21,086,686 585,750,729 27.778 25.44 25.40 25.44 24.94 25.99 22,956,801 25.515 1.84%
2025-06-10 0 27.20 27.20 27.25 26.80 27.85 19,823,700 542,649,857 27.374 24.98 24.98 25.03 24.62 25.58 21,581,805 25.144 1.49%
2025-06-09 0 26.80 26.80 26.85 26.15 27.00 17,232,135 459,734,753 26.679 24.62 24.62 24.66 24.02 24.80 18,760,401 24.506 2.49%
2025-06-06 0 26.15 26.15 26.20 25.80 26.65 18,312,247 479,839,762 26.203 24.02 24.02 24.07 23.70 24.48 19,936,305 24.069 -0.38%
2025-06-05 0 26.25 26.20 26.25 25.30 26.35 27,096,715 704,542,139 26.001 24.11 24.07 24.11 23.24 24.20 29,499,841 23.883 2.94%
2025-06-04 0 25.50 25.40 25.50 24.90 25.50 19,455,422 493,462,402 25.364 23.42 23.33 23.42 22.87 23.42 21,180,865 23.298 2.62%
2025-06-03 0 24.85 24.80 24.85 24.35 25.10 12,876,300 318,576,877 24.741 22.83 22.78 22.83 22.37 23.06 14,018,260 22.726 1.84%
2025-06-02 0 24.40 24.35 24.40 23.60 24.45 7,983,121 193,444,061 24.232 22.41 22.37 22.41 21.68 22.46 8,691,120 22.258 -0.41%
2025-05-30 0 24.50 24.45 24.50 24.40 25.50 33,581,534 826,619,381 24.615 22.50 22.46 22.50 22.41 23.42 36,559,780 22.610 -2.97%
2025-05-29 0 25.25 25.25 25.30 24.35 25.30 11,104,600 277,058,159 24.950 23.19 23.19 23.24 22.37 23.24 12,089,434 22.917 2.64%
2025-05-28 0 24.60 24.60 24.65 24.40 25.35 12,284,276 304,425,959 24.782 22.60 22.60 22.64 22.41 23.28 13,373,732 22.763 -1.20%
2025-05-27 0 24.90 24.85 24.90 24.60 25.10 18,163,456 452,330,808 24.903 22.87 22.83 22.87 22.60 23.06 19,774,318 22.875 0.81%
2025-05-26 0 24.70 24.65 24.70 24.50 25.55 17,558,366 438,263,784 24.960 22.69 22.64 22.69 22.50 23.47 19,115,565 22.927 0.41%
2025-05-23 0 24.60 24.55 24.60 24.30 25.00 17,344,196 427,887,292 24.670 22.60 22.55 22.60 22.32 22.96 18,882,401 22.661 0.20%
2025-05-22 0 24.55 24.50 24.55 24.35 24.80 12,013,939 295,080,608 24.562 22.55 22.50 22.55 22.37 22.78 13,079,419 22.561 0.20%
2025-05-21 0 24.50 24.45 24.50 24.20 24.75 11,302,633 276,829,836 24.493 22.50 22.46 22.50 22.23 22.73 12,305,030 22.497 0.00%
2025-05-20 0 24.50 24.45 24.50 24.00 24.70 16,054,568 392,330,514 24.437 22.50 22.46 22.50 22.04 22.69 17,478,400 22.447 2.30%
2025-05-19 0 23.95 23.95 24.00 23.75 24.25 10,599,768 254,881,567 24.046 22.00 22.00 22.04 21.82 22.27 11,539,830 22.087 -0.42%
2025-05-16 0 24.05 24.00 24.05 23.85 24.35 14,122,000 339,282,393 24.025 22.09 22.04 22.09 21.91 22.37 15,374,438 22.068 -1.43%
2025-05-15 0 24.40 24.35 24.40 24.00 24.85 18,543,556 452,408,085 24.397 22.41 22.37 22.41 22.04 22.83 20,188,128 22.410 -0.20%
2025-05-14 0 24.45 24.40 24.45 22.85 24.90 38,989,611 947,606,613 24.304 22.46 22.41 22.46 20.99 22.87 42,447,483 22.324 6.77%
2025-05-13 0 22.90 22.85 22.90 22.55 23.40 13,565,013 310,428,812 22.885 21.03 20.99 21.03 20.71 21.49 14,768,053 21.020 -1.51%
2025-05-12 0 23.25 23.25 23.30 22.40 23.50 24,123,807 552,657,779 22.909 21.36 21.36 21.40 20.58 21.59 26,263,275 21.043 4.49%
2025-05-09 0 22.25 22.20 22.25 22.15 22.60 11,977,369 268,137,178 22.387 20.44 20.39 20.44 20.35 20.76 13,039,606 20.563 0.00%
2025-05-08 0 22.25 22.25 22.30 21.65 22.70 17,756,004 396,414,430 22.326 20.44 20.44 20.48 19.89 20.85 19,330,731 20.507 2.53%
2025-05-07 0 21.70 21.65 21.70 21.60 22.50 17,727,980 389,020,360 21.944 19.93 19.89 19.93 19.84 20.67 19,300,221 20.156 0.46%
2025-05-06 0 21.60 21.55 21.60 21.10 21.70 12,410,124 266,458,053 21.471 19.84 19.79 19.84 19.38 19.93 13,510,741 19.722 -0.23%
2025-05-02 0 21.65 21.60 21.65 20.95 21.85 7,015,641 151,521,908 21.598 19.89 19.84 19.89 19.24 20.07 7,637,837 19.838 2.61%
2025-04-30 0 21.10 21.05 21.10 20.80 21.25 11,181,578 234,517,483 20.974 19.38 19.34 19.38 19.11 19.52 12,173,239 19.265 0.00%
2025-04-29 0 21.10 21.05 21.10 20.90 21.35 14,749,516 311,639,609 21.129 19.38 19.34 19.38 19.20 19.61 16,057,606 19.408 1.20%
2025-04-28 0 20.85 20.80 20.85 20.50 21.15 27,928,101 579,995,321 20.767 19.15 19.11 19.15 18.83 19.43 30,404,961 19.076 -3.25%
2025-04-25 0 21.55 21.50 21.55 21.25 21.95 22,288,770 480,673,503 21.566 19.79 19.75 19.79 19.52 20.16 24,265,494 19.809 -0.46%
2025-04-24 0 21.65 21.60 21.65 21.50 22.20 11,819,819 256,570,732 21.707 19.89 19.84 19.89 19.75 20.39 12,868,083 19.939 -1.37%
2025-04-23 0 21.95 21.90 21.95 21.75 22.15 10,352,612 226,791,761 21.907 20.16 20.12 20.16 19.98 20.35 11,270,754 20.122 1.62%
2025-04-22 0 21.60 21.60 21.65 21.25 21.65 14,245,404 305,845,760 21.470 19.84 19.84 19.89 19.52 19.89 15,508,786 19.721 0.93%
2025-04-17 0 21.40 21.35 21.40 21.15 21.65 12,353,015 264,412,610 21.405 19.66 19.61 19.66 19.43 19.89 13,448,567 19.661 -0.23%
2025-04-16 0 21.45 21.40 21.45 21.15 21.80 8,965,791 191,837,256 21.397 19.70 19.66 19.70 19.43 20.02 9,760,940 19.654 -1.83%
2025-04-15 0 21.85 21.80 21.85 21.60 22.20 14,600,656 318,082,518 21.786 20.07 20.02 20.07 19.84 20.39 15,895,544 20.011 -1.13%
2025-04-14 0 22.10 22.10 22.15 21.80 22.35 11,550,687 254,787,779 22.058 20.30 20.30 20.35 20.02 20.53 12,575,083 20.261 2.55%
2025-04-11 0 21.55 21.55 21.60 21.10 21.85 12,654,742 272,274,727 21.516 19.79 19.79 19.84 19.38 20.07 13,777,053 19.763 0.70%
2025-04-10 0 21.40 21.35 21.40 21.15 22.30 16,690,557 360,534,880 21.601 19.66 19.61 19.66 19.43 20.48 18,170,792 19.841 2.15%
2025-04-09 0 20.95 20.95 21.00 19.94 21.15 29,541,120 609,908,110 20.646 19.24 19.24 19.29 18.32 19.43 32,161,033 18.964 1.21%
2025-04-08 0 20.70 20.65 20.70 20.00 20.85 28,566,600 586,684,306 20.537 19.01 18.97 19.01 18.37 19.15 31,100,086 18.864 1.72%
2025-04-07 0 20.35 20.35 20.40 20.10 22.55 34,247,142 721,261,282 21.061 18.69 18.69 18.74 18.46 20.71 37,284,418 19.345 -17.28%
2025-04-03 0 24.60 24.60 24.65 24.55 25.25 6,587,631 163,191,751 24.772 22.60 22.60 22.64 22.55 23.19 7,171,868 22.754 -2.77%
2025-04-02 0 25.30 25.25 25.30 24.65 25.35 10,309,650 258,628,548 25.086 23.24 23.19 23.24 22.64 23.28 11,223,982 23.042 1.81%
2025-04-01 0 24.85 24.80 24.85 24.60 25.15 6,051,426 150,355,915 24.846 22.83 22.78 22.83 22.60 23.10 6,588,109 22.822 1.64%
2025-03-31 0 24.45 24.45 24.50 24.35 25.25 13,565,008 335,980,446 24.768 22.46 22.46 22.50 22.37 23.19 14,768,048 22.750 -1.41%
2025-03-28 0 24.80 24.75 24.80 24.55 25.40 9,054,443 224,732,549 24.820 22.78 22.73 22.78 22.55 23.33 9,857,454 22.798 -0.80%
2025-03-27 0 25.00 24.95 25.00 24.20 25.25 24,511,733 609,243,389 24.855 22.96 22.92 22.96 22.23 23.19 26,685,605 22.830 3.31%
2025-03-26 0 24.20 24.15 24.20 23.85 24.35 6,847,729 165,147,357 24.117 22.23 22.18 22.23 21.91 22.37 7,455,034 22.152 0.41%
2025-03-25 0 24.10 24.10 24.15 24.00 25.00 13,370,621 324,624,092 24.279 22.14 22.14 22.18 22.04 22.96 14,556,421 22.301 -3.79%
2025-03-24 0 25.05 25.05 25.10 24.50 25.15 7,626,637 189,531,180 24.851 23.01 23.01 23.06 22.50 23.10 8,303,021 22.827 1.21%
2025-03-21 0 24.75 24.65 24.75 24.30 25.20 17,346,939 428,292,051 24.690 22.73 22.64 22.73 22.32 23.15 18,885,387 22.678 -0.20%
2025-03-20 0 24.80 24.75 24.80 24.65 26.30 23,709,236 595,387,075 25.112 22.78 22.73 22.78 22.64 24.16 25,811,937 23.066 -5.70%
2025-03-19 0 26.30 26.25 26.30 26.05 27.00 18,429,220 485,312,566 26.334 24.16 24.11 24.16 23.93 24.80 20,063,652 24.189 -2.23%
2025-03-18 0 26.90 26.80 26.90 26.45 27.30 13,519,182 362,102,256 26.784 24.71 24.62 24.71 24.30 25.08 14,718,158 24.602 1.32%
2025-03-17 0 26.55 26.55 26.60 25.95 26.85 13,937,741 369,559,201 26.515 24.39 24.39 24.43 23.84 24.66 15,173,837 24.355 1.72%
2025-03-14 0 26.10 26.10 26.15 23.90 26.80 35,384,945 910,154,255 25.722 23.97 23.97 24.02 21.95 24.62 38,523,130 23.626 9.66%
2025-03-13 0 23.80 23.75 23.80 23.45 24.40 7,759,704 185,071,799 23.850 21.86 21.82 21.86 21.54 22.41 8,447,889 21.907 -1.65%
2025-03-12 0 24.20 24.15 24.20 23.90 24.45 9,760,726 235,805,644 24.159 22.23 22.18 22.23 21.95 22.46 10,626,376 22.191 0.41%
2025-03-11 0 24.10 24.05 24.10 23.30 24.10 15,424,788 366,194,024 23.741 22.14 22.09 22.14 21.40 22.14 16,792,766 21.807 -0.82%
2025-03-10 0 24.30 24.25 24.30 24.00 24.95 10,566,178 256,981,500 24.321 22.32 22.27 22.32 22.04 22.92 11,503,261 22.340 -1.22%
2025-03-07 0 24.60 24.60 24.65 24.05 25.20 16,354,716 403,163,481 24.651 22.60 22.60 22.64 22.09 23.15 17,805,167 22.643 0.82%
2025-03-06 0 24.40 24.35 24.40 23.50 24.45 15,412,263 371,612,816 24.112 22.41 22.37 22.41 21.59 22.46 16,779,130 22.147 4.72%
2025-03-05 0 23.30 23.30 23.35 22.75 23.45 14,295,588 332,381,686 23.251 21.40 21.40 21.45 20.90 21.54 15,563,421 21.357 3.33%
2025-03-04 0 22.55 22.50 22.55 22.25 22.95 13,815,036 311,365,704 22.538 20.71 20.67 20.71 20.44 21.08 15,040,250 20.702 -1.31%
2025-03-03 0 22.85 22.85 22.90 22.75 23.45 14,072,696 323,965,991 23.021 20.99 20.99 21.03 20.90 21.54 15,320,761 21.146 -0.65%
2025-02-28 0 23.00 22.95 23.00 22.80 25.00 34,701,674 814,421,616 23.469 21.13 21.08 21.13 20.94 22.96 37,779,261 21.557 -8.00%
2025-02-27 0 25.00 25.00 25.10 24.90 25.80 17,453,784 438,932,379 25.148 22.96 22.96 23.06 22.87 23.70 19,001,708 23.100 -2.34%
2025-02-26 0 25.60 25.60 25.65 24.40 25.80 22,659,202 571,488,983 25.221 23.51 23.51 23.56 22.41 23.70 24,668,779 23.166 5.57%
2025-02-25 0 24.25 24.25 24.30 24.10 25.15 25,206,097 616,937,943 24.476 22.27 22.27 22.32 22.14 23.10 27,441,550 22.482 -2.22%
2025-02-24 0 24.80 24.75 24.80 24.10 25.60 21,191,984 530,736,483 25.044 22.78 22.73 22.78 22.14 23.51 23,071,438 23.004 0.61%
2025-02-21 0 24.65 24.60 24.65 23.70 24.65 15,206,161 369,831,184 24.321 22.64 22.60 22.64 21.77 22.64 16,554,750 22.340 2.71%
2025-02-20 0 24.00 24.00 24.05 23.90 24.45 14,199,860 341,986,902 24.084 22.04 22.04 22.09 21.95 22.46 15,459,203 22.122 -1.23%
2025-02-19 0 24.30 24.30 24.35 24.10 25.05 16,352,641 402,738,056 24.628 22.32 22.32 22.37 22.14 23.01 17,802,908 22.622 -2.80%
2025-02-18 0 25.00 24.95 25.00 24.35 25.60 14,720,478 369,210,962 25.082 22.96 22.92 22.96 22.37 23.51 16,025,993 23.038 0.60%
2025-02-17 0 24.85 24.75 24.85 24.25 25.65 18,856,874 467,775,299 24.807 22.83 22.73 22.83 22.27 23.56 20,529,234 22.786 0.20%
2025-02-14 0 24.80 24.75 24.80 23.90 24.80 14,334,413 350,292,904 24.437 22.78 22.73 22.78 21.95 22.78 15,605,689 22.446 4.42%
2025-02-13 0 23.75 23.70 23.75 23.50 24.50 16,161,658 389,328,984 24.090 21.82 21.77 21.82 21.59 22.50 17,594,987 22.127 -1.86%
2025-02-12 0 24.20 24.20 24.25 23.50 24.25 12,098,838 288,193,125 23.820 22.23 22.23 22.27 21.59 22.27 13,171,848 21.879 2.33%
2025-02-11 0 23.65 23.65 23.70 23.60 24.30 9,616,455 229,263,300 23.841 21.72 21.72 21.77 21.68 22.32 10,469,310 21.899 -1.46%
2025-02-10 0 24.00 24.00 24.10 23.85 24.45 11,214,072 270,467,668 24.119 22.04 22.04 22.14 21.91 22.46 12,208,614 22.154 -0.21%
2025-02-07 0 24.05 24.05 24.10 23.35 24.50 9,749,758 234,762,542 24.079 22.09 22.09 22.14 21.45 22.50 10,614,435 22.117 1.91%
2025-02-06 0 23.60 23.50 23.60 23.05 23.60 12,566,082 292,819,932 23.302 21.68 21.59 21.68 21.17 21.68 13,680,530 21.404 1.07%
2025-02-05 0 23.35 23.30 23.35 23.10 23.70 10,891,552 254,202,937 23.340 21.45 21.40 21.45 21.22 21.77 11,857,491 21.438 -1.89%
2025-02-04 0 23.80 23.80 23.85 23.15 24.10 7,551,238 178,902,299 23.692 21.86 21.86 21.91 21.26 22.14 8,220,935 21.762 2.37%
2025-02-03 0 23.25 23.20 23.25 22.40 23.35 8,664,568 198,557,470 22.916 21.36 21.31 21.36 20.58 21.45 9,433,003 21.049 0.43%
2025-01-28 0 23.15 23.15 23.25 23.00 23.60 3,141,481 73,082,052 23.264 21.26 21.26 21.36 21.13 21.68 3,420,090 21.368 -1.70%
2025-01-27 0 23.55 23.55 23.60 23.35 24.30 11,502,954 274,204,084 23.838 21.63 21.63 21.68 21.45 22.32 12,523,117 21.896 -1.26%
2025-01-24 0 23.85 23.85 23.90 22.80 24.20 21,908,598 520,218,066 23.745 21.91 21.91 21.95 20.94 22.23 23,851,606 21.811 3.70%
2025-01-23 0 23.00 22.95 23.00 22.55 23.80 15,755,199 366,039,819 23.233 21.13 21.08 21.13 20.71 21.86 17,152,480 21.340 2.91%
2025-01-22 0 22.35 22.30 22.35 22.15 22.80 7,850,099 176,060,066 22.428 20.53 20.48 20.53 20.35 20.94 8,546,301 20.601 -2.40%
2025-01-21 0 22.90 22.85 22.90 22.55 23.25 14,361,988 328,230,398 22.854 21.03 20.99 21.03 20.71 21.36 15,635,710 20.992 0.22%
2025-01-20 0 22.85 22.80 22.85 22.80 23.35 9,243,915 212,910,620 23.033 20.99 20.94 20.99 20.94 21.45 10,063,730 21.156 0.00%
2025-01-17 0 22.85 22.80 22.85 22.15 22.90 6,542,692 148,859,672 22.752 20.99 20.94 20.99 20.35 21.03 7,122,944 20.899 1.11%
2025-01-16 0 22.60 22.55 22.60 22.30 22.95 9,394,775 211,850,303 22.550 20.76 20.71 20.76 20.48 21.08 10,227,969 20.713 1.12%
2025-01-15 0 22.35 22.35 22.40 22.20 22.65 7,465,217 166,925,176 22.360 20.53 20.53 20.58 20.39 20.80 8,127,285 20.539 -0.45%
2025-01-14 0 22.45 22.45 22.55 21.55 22.60 10,618,833 236,019,435 22.227 20.62 20.62 20.71 19.79 20.76 11,560,585 20.416 2.75%
2025-01-13 0 21.85 21.85 21.90 21.30 21.85 10,266,705 222,492,202 21.671 20.07 20.07 20.12 19.56 20.07 11,177,228 19.906 0.00%
2025-01-10 0 21.85 21.85 21.90 21.70 23.00 15,490,918 340,113,487 21.956 20.07 20.07 20.12 19.93 21.13 16,864,761 20.167 -3.96%
2025-01-09 0 22.75 22.70 22.75 22.40 23.30 12,349,125 282,322,772 22.862 20.90 20.85 20.90 20.58 21.40 13,444,332 20.999 -0.44%
2025-01-08 0 22.85 22.80 22.85 22.60 23.20 7,433,331 169,512,899 22.804 20.99 20.94 20.99 20.76 21.31 8,092,571 20.947 -1.08%
2025-01-07 0 23.10 23.05 23.10 22.60 23.45 8,325,823 191,220,110 22.967 21.22 21.17 21.22 20.76 21.54 9,064,215 21.096 0.00%
2025-01-06 0 23.10 23.10 23.15 22.60 23.25 10,947,221 251,470,590 22.971 21.22 21.22 21.26 20.76 21.36 11,918,097 21.100 0.43%
2025-01-03 0 23.00 23.00 23.05 22.80 23.55 12,836,240 296,256,487 23.080 21.13 21.13 21.17 20.94 21.63 13,974,648 21.200 -1.08%
2025-01-02 0 23.25 23.25 23.30 23.10 25.00 15,438,030 365,498,806 23.675 21.36 21.36 21.40 21.22 22.96 16,807,183 21.747 -7.74%
2024-12-31 0 25.20 25.20 25.30 25.20 25.70 6,973,456 177,229,718 25.415 23.15 23.15 23.24 23.15 23.61 7,591,911 23.345 -0.79%
2024-12-30 0 25.40 25.40 25.45 24.70 25.55 8,437,233 213,378,274 25.290 23.33 23.33 23.38 22.69 23.47 9,185,506 23.230 2.83%
2024-12-27 0 24.70 24.70 24.80 24.40 25.00 5,186,877 128,248,164 24.726 22.69 22.69 22.78 22.41 22.96 5,646,886 22.711 -0.20%
2024-12-24 0 24.75 24.75 24.80 24.05 24.95 5,230,721 129,239,057 24.708 22.73 22.73 22.78 22.09 22.92 5,694,618 22.695 2.27%
2024-12-23 0 24.20 24.20 24.25 24.05 24.50 5,464,585 132,563,242 24.259 22.23 22.23 22.27 22.09 22.50 5,949,223 22.282 1.26%
2024-12-20 0 23.90 23.90 23.95 23.85 24.60 10,959,415 263,273,207 24.023 21.95 21.95 22.00 21.91 22.60 11,931,373 22.066 -1.85%
2024-12-19 0 24.35 24.30 24.35 23.95 24.55 8,088,656 196,999,174 24.355 22.37 22.32 22.37 22.00 22.55 8,806,015 22.371 0.00%
2024-12-18 0 24.35 24.30 24.35 23.70 24.70 10,884,841 264,842,507 24.331 22.37 22.32 22.37 21.77 22.69 11,850,185 22.349 2.96%
2024-12-17 0 23.65 23.65 23.70 23.45 23.95 12,346,858 292,432,102 23.685 21.72 21.72 21.77 21.54 22.00 13,441,864 21.755 -1.05%
2024-12-16 0 23.90 23.85 23.90 23.70 24.50 12,921,602 310,170,404 24.004 21.95 21.91 21.95 21.77 22.50 14,067,580 22.049 -2.05%
2024-12-13 0 24.40 24.35 24.40 24.30 25.45 13,304,972 327,886,431 24.644 22.41 22.37 22.41 22.32 23.38 14,484,950 22.636 -5.06%
2024-12-12 0 25.70 25.70 25.75 24.60 26.15 12,753,610 324,106,594 25.413 23.61 23.61 23.65 22.60 24.02 13,884,689 23.343 1.98%
2024-12-11 0 25.20 25.20 25.25 25.10 26.50 9,922,960 253,490,041 25.546 23.15 23.15 23.19 23.06 24.34 10,802,998 23.465 -4.55%
2024-12-10 0 26.40 26.35 26.40 26.25 28.10 23,699,168 645,290,563 27.228 24.25 24.20 24.25 24.11 25.81 25,800,976 25.010 -1.31%
2024-12-09 0 26.75 26.70 26.75 25.00 26.95 13,632,639 353,554,113 25.934 24.57 24.52 24.57 22.96 24.75 14,841,677 23.822 4.09%
2024-12-06 0 25.70 25.70 25.75 24.85 26.35 11,815,738 304,193,797 25.745 23.61 23.61 23.65 22.83 24.20 12,863,640 23.648 3.63%
2024-12-05 0 24.80 24.75 24.80 24.70 25.40 5,507,474 137,145,517 24.902 22.78 22.73 22.78 22.69 23.33 5,995,915 22.873 -2.17%
2024-12-04 0 25.35 25.35 25.40 25.25 26.00 6,900,769 175,654,799 25.454 23.28 23.28 23.33 23.19 23.88 7,512,778 23.381 -1.93%
2024-12-03 0 25.85 25.80 25.85 24.60 26.05 11,390,421 291,510,519 25.593 23.74 23.70 23.74 22.60 23.93 12,400,603 23.508 4.02%
2024-12-02 0 24.85 24.85 24.90 24.35 25.10 7,586,802 188,327,113 24.823 22.83 22.83 22.87 22.37 23.06 8,259,653 22.801 1.64%
2024-11-29 0 24.45 24.45 24.50 24.00 25.05 10,271,493 251,824,072 24.517 22.46 22.46 22.50 22.04 23.01 11,182,441 22.520 0.82%
2024-11-28 0 24.25 24.20 24.25 23.95 24.60 5,713,744 138,406,583 24.223 22.27 22.23 22.27 22.00 22.60 6,220,479 22.250 -1.42%
2024-11-27 0 24.60 24.60 24.65 23.60 24.85 7,182,354 173,628,106 24.174 22.60 22.60 22.64 21.68 22.83 7,819,335 22.205 3.14%
2024-11-26 0 23.85 23.85 23.95 23.85 24.45 4,677,592 112,306,704 24.010 21.91 21.91 22.00 21.91 22.46 5,092,434 22.054 -1.24%
2024-11-25 0 24.15 24.10 24.15 23.75 24.95 17,052,342 412,167,569 24.171 22.18 22.14 22.18 21.82 22.92 18,564,663 22.202 -1.23%
2024-11-22 0 24.45 24.40 24.45 24.20 26.20 10,590,435 262,848,697 24.819 22.46 22.41 22.46 22.23 24.07 11,529,669 22.798 -4.68%
2024-11-21 0 25.65 25.60 25.65 25.25 25.95 6,645,955 170,523,007 25.658 23.56 23.51 23.56 23.19 23.84 7,235,365 23.568 0.39%
2024-11-20 0 25.55 25.55 25.60 25.25 25.80 5,608,223 143,495,291 25.587 23.47 23.47 23.51 23.19 23.70 6,105,599 23.502 0.39%
2024-11-19 0 25.45 25.40 25.45 25.05 25.70 5,004,251 126,915,840 25.362 23.38 23.33 23.38 23.01 23.61 5,448,063 23.296 0.20%
2024-11-18 0 25.40 25.35 25.40 25.05 26.25 9,094,873 233,309,923 25.653 23.33 23.28 23.33 23.01 24.11 9,901,470 23.563 1.80%
2024-11-15 0 24.95 24.95 25.05 24.20 25.85 19,264,907 484,429,709 25.146 22.92 22.92 23.01 22.23 23.74 20,973,454 23.097 0.40%
2024-11-14 0 24.85 24.85 24.90 24.45 25.30 19,720,475 489,286,930 24.811 22.83 22.83 22.87 22.46 23.24 21,469,425 22.790 -2.17%
2024-11-13 0 25.40 25.40 25.45 24.55 25.70 14,531,735 366,460,587 25.218 23.33 23.33 23.38 22.55 23.61 15,820,511 23.164 1.20%
2024-11-12 0 25.10 25.05 25.10 24.75 26.75 13,525,137 342,108,430 25.294 23.06 23.01 23.06 22.73 24.57 14,724,641 23.234 -4.74%
2024-11-11 0 26.35 26.30 26.35 25.85 27.00 15,731,319 412,195,840 26.202 24.20 24.16 24.20 23.74 24.80 17,126,483 24.068 -2.23%
2024-11-08 0 26.95 26.90 26.95 26.85 28.75 16,660,082 457,689,139 27.472 24.75 24.71 24.75 24.66 26.41 18,137,615 25.234 -3.75%
2024-11-07 0 28.00 28.00 28.05 26.50 28.20 15,330,850 420,995,727 27.461 25.72 25.72 25.76 24.34 25.90 16,690,497 25.224 3.90%
2024-11-06 0 26.95 26.90 26.95 26.60 28.10 16,518,552 447,089,547 27.066 24.75 24.71 24.75 24.43 25.81 17,983,533 24.861 -3.92%
2024-11-05 0 28.05 28.00 28.05 26.40 28.15 22,599,883 622,358,230 27.538 25.76 25.72 25.76 24.25 25.86 24,604,199 25.295 3.89%
2024-11-04 0 27.00 27.00 27.05 26.00 27.10 13,767,301 365,768,144 26.568 24.80 24.80 24.85 23.88 24.89 14,988,282 24.404 0.56%
2024-11-01 0 26.85 26.85 26.90 26.60 27.30 11,625,057 312,565,065 26.887 24.66 24.66 24.71 24.43 25.08 12,656,048 24.697 -0.74%
2024-10-31 0 27.05 27.05 27.10 26.55 27.70 22,156,835 599,824,702 27.072 24.85 24.85 24.89 24.39 25.44 24,121,858 24.866 -1.46%
2024-10-30 0 27.45 27.40 27.45 26.85 28.70 22,900,988 625,679,701 27.321 25.21 25.17 25.21 24.66 26.36 24,932,008 25.095 -4.52%
2024-10-29 0 28.75 28.75 28.80 28.25 29.05 14,376,777 411,407,265 28.616 26.41 26.41 26.45 25.95 26.68 15,651,810 26.285 -0.17%
2024-10-28 0 28.80 28.80 28.85 28.40 29.25 7,892,918 227,394,054 28.810 26.45 26.45 26.50 26.09 26.87 8,592,917 26.463 -1.54%
2024-10-25 0 29.25 29.15 29.25 29.00 29.95 8,781,292 257,695,269 29.346 26.87 26.78 26.87 26.64 27.51 9,560,078 26.955 -0.51%
2024-10-24 0 29.40 29.35 29.40 28.90 29.90 8,731,702 256,276,417 29.350 27.01 26.96 27.01 26.55 27.46 9,506,090 26.959 -1.84%
2024-10-23 0 29.95 29.95 30.00 28.85 30.50 18,697,563 563,254,173 30.125 27.51 27.51 27.56 26.50 28.02 20,355,794 27.670 3.45%
2024-10-22 0 28.95 28.85 28.95 28.40 29.55 12,112,335 350,151,545 28.909 26.59 26.50 26.59 26.09 27.14 13,186,542 26.554 0.70%
2024-10-21 0 28.75 28.70 28.75 28.45 29.55 11,448,029 331,218,417 28.932 26.41 26.36 26.41 26.13 27.14 12,463,320 26.575 -0.86%
2024-10-18 0 29.00 28.95 29.00 26.70 29.15 15,671,646 442,474,892 28.234 26.64 26.59 26.64 24.52 26.78 17,061,517 25.934 6.81%
2024-10-17 0 27.15 27.05 27.15 26.80 28.85 16,144,986 446,209,965 27.638 24.94 24.85 24.94 24.62 26.50 17,576,836 25.386 -2.34%
2024-10-16 0 27.80 27.75 27.80 26.85 28.45 25,408,209 704,355,814 27.722 25.54 25.49 25.54 24.66 26.13 27,661,587 25.463 -1.42%
2024-10-15 0 28.20 28.20 28.25 27.90 29.65 22,819,772 658,350,659 28.850 25.90 25.90 25.95 25.63 27.23 24,843,589 26.500 -2.59%
2024-10-14 0 28.95 28.90 28.95 27.90 29.30 32,960,497 947,450,362 28.745 26.59 26.55 26.59 25.63 26.91 35,883,665 26.403 1.40%
2024-10-10 0 28.55 28.50 28.55 27.65 29.40 29,714,743 849,576,915 28.591 26.22 26.18 26.22 25.40 27.01 32,350,054 26.262 5.35%
2024-10-09 0 27.10 27.05 27.10 25.65 29.30 40,944,009 1,115,246,760 27.238 24.89 24.85 24.89 23.56 26.91 44,575,210 25.019 -3.21%
2024-10-08 0 28.00 27.95 28.00 27.00 31.80 58,254,090 1,679,152,225 28.825 25.72 25.67 25.72 24.80 29.21 63,420,471 26.477 -15.54%
2024-10-07 0 33.15 33.15 33.20 31.10 33.35 22,746,400 736,744,351 32.390 30.45 30.45 30.50 28.57 30.63 24,763,710 29.751 2.47%
2024-10-04 0 32.35 32.30 32.35 29.80 32.45 26,177,840 821,980,035 31.400 29.71 29.67 29.71 27.37 29.81 28,499,474 28.842 4.35%
2024-10-03 0 31.00 30.95 31.00 29.40 32.00 25,629,767 786,317,013 30.680 28.47 28.43 28.47 27.01 29.39 27,902,794 28.181 -2.67%
2024-10-02 0 31.85 31.85 31.90 27.75 32.50 29,666,758 929,164,092 31.320 29.26 29.26 29.30 25.49 29.85 32,297,814 28.769 13.75%
2024-09-30 0 28.00 27.95 28.00 27.70 30.60 48,674,154 1,389,171,229 28.540 25.72 25.67 25.72 25.44 28.11 52,990,919 26.215 4.28%
2024-09-27 0 26.85 26.80 26.85 25.40 27.60 45,793,122 1,206,413,886 26.345 24.66 24.62 24.66 23.33 25.35 49,854,377 24.199 5.50%
2024-09-26 0 25.45 25.40 25.45 23.80 25.50 41,886,136 1,042,792,297 24.896 23.38 23.33 23.38 21.86 23.42 45,600,892 22.868 5.17%
2024-09-25 0 24.20 24.15 24.20 23.80 25.20 42,508,552 1,034,657,732 24.340 22.23 22.18 22.23 21.86 23.15 46,278,508 22.357 1.26%
2024-09-24 0 23.90 23.85 23.90 21.60 24.00 42,785,359 984,724,966 23.016 21.95 21.91 21.95 19.84 22.04 46,579,864 21.141 12.47%
2024-09-23 0 21.25 21.25 21.30 20.65 21.50 17,786,338 376,798,185 21.185 19.52 19.52 19.56 18.97 19.75 19,363,755 19.459 2.66%
2024-09-20 0 20.70 20.65 20.70 20.25 21.50 24,983,314 516,723,859 20.683 19.01 18.97 19.01 18.60 19.75 27,199,009 18.998 -1.90%
2024-09-19 0 21.10 21.05 21.10 20.30 21.45 27,531,883 579,585,913 21.051 19.38 19.34 19.38 18.65 19.70 29,973,603 19.337 3.69%
2024-09-17 0 20.35 20.30 20.35 19.64 20.35 7,026,600 141,910,297 20.196 18.69 18.65 18.69 18.04 18.69 7,649,768 18.551 3.62%
2024-09-16 0 19.64 19.64 19.66 19.14 19.86 3,121,870 60,970,198 19.530 18.04 18.04 18.06 17.58 18.24 3,398,739 17.939 -0.20%
2024-09-13 0 19.68 19.62 19.68 19.42 20.15 8,845,631 174,489,048 19.726 18.08 18.02 18.08 17.84 18.51 9,630,123 18.119 1.34%
2024-09-12 0 19.42 19.38 19.42 18.88 20.25 14,745,187 284,616,905 19.302 17.84 17.80 17.84 17.34 18.60 16,052,893 17.730 -2.22%
2024-09-11 0 19.86 19.84 19.86 19.54 20.00 12,534,947 248,403,799 19.817 18.24 18.22 18.24 17.95 18.37 13,646,634 18.203 -0.70%
2024-09-10 0 20.00 19.98 20.00 19.60 20.40 11,025,039 218,939,151 19.858 18.37 18.35 18.37 18.00 18.74 12,002,817 18.241 -0.74%
2024-09-09 0 20.15 20.10 20.15 19.84 21.25 21,777,048 444,341,258 20.404 18.51 18.46 18.51 18.22 19.52 23,708,389 18.742 -2.89%
2024-09-05 0 20.75 20.75 20.80 20.05 20.75 13,452,059 276,738,796 20.572 19.06 19.06 19.11 18.42 19.06 14,645,082 18.896 2.72%
2024-09-04 0 20.20 20.15 20.20 19.62 20.30 8,572,186 172,389,793 20.110 18.55 18.51 18.55 18.02 18.65 9,332,427 18.472 1.61%
2024-09-03 0 19.88 19.86 19.88 19.70 20.90 13,236,465 263,517,649 19.909 18.26 18.24 18.26 18.10 19.20 14,410,367 18.287 -3.26%
2024-09-02 0 20.55 20.50 20.55 19.94 20.70 12,942,572 263,564,709 20.364 18.88 18.83 18.88 18.32 19.01 14,090,410 18.705 0.98%
2024-08-30 0 20.35 20.35 20.40 19.04 20.95 38,211,321 772,618,730 20.220 18.69 18.69 18.74 17.49 19.24 41,600,168 18.572 5.77%
2024-08-29 0 19.24 19.24 19.28 19.06 20.20 16,217,273 315,023,287 19.425 17.67 17.67 17.71 17.51 18.55 17,655,534 17.843 -2.24%
2024-08-28 0 19.68 19.64 19.68 19.40 19.90 9,610,480 188,731,109 19.638 18.08 18.04 18.08 17.82 18.28 10,462,805 18.038 -0.10%
2024-08-27 0 19.70 19.70 19.72 19.38 19.90 6,025,178 118,292,935 19.633 18.10 18.10 18.11 17.80 18.28 6,559,533 18.034 -0.71%
2024-08-26 0 19.84 19.82 19.84 19.52 19.98 7,313,880 144,676,963 19.781 18.22 18.21 18.22 17.93 18.35 7,962,526 18.170 0.20%
2024-08-23 0 19.80 19.78 19.80 18.42 19.80 15,047,392 292,152,577 19.416 18.19 18.17 18.19 16.92 18.19 16,381,900 17.834 6.11%
2024-08-22 0 18.66 18.62 18.66 18.38 18.76 10,413,264 193,566,962 18.589 17.14 17.10 17.14 16.88 17.23 11,336,785 17.074 0.65%
2024-08-21 0 18.54 18.52 18.54 18.04 19.28 18,302,342 338,386,535 18.489 17.03 17.01 17.03 16.57 17.71 19,925,522 16.983 -4.24%
2024-08-20 0 19.36 19.34 19.36 18.90 19.50 6,285,079 120,524,322 19.176 17.78 17.76 17.78 17.36 17.91 6,842,484 17.614 0.10%
2024-08-19 0 19.34 19.32 19.34 19.20 19.46 8,567,881 165,593,753 19.327 17.76 17.75 17.76 17.64 17.87 9,327,741 17.753 0.73%
2024-08-16 0 19.20 19.16 19.20 18.92 19.26 9,587,497 183,165,918 19.105 17.64 17.60 17.64 17.38 17.69 10,437,783 17.548 1.59%
2024-08-15 0 18.90 18.88 18.90 18.84 19.80 11,437,815 220,137,438 19.247 17.36 17.34 17.36 17.31 18.19 12,452,201 17.679 -0.94%
2024-08-14 0 19.08 19.06 19.08 18.92 19.40 9,733,770 186,279,705 19.138 17.53 17.51 17.53 17.38 17.82 10,597,029 17.578 0.00%
2024-08-13 0 19.08 19.06 19.08 18.70 19.38 7,885,253 150,609,516 19.100 17.53 17.51 17.53 17.18 17.80 8,584,572 17.544 1.60%
2024-08-12 0 18.78 18.74 18.78 18.38 18.78 6,418,409 119,353,117 18.595 17.25 17.21 17.25 16.88 17.25 6,987,638 17.081 1.84%
2024-08-09 0 18.44 18.42 18.44 18.42 18.94 12,332,967 229,225,908 18.586 16.94 16.92 16.94 16.92 17.40 13,426,741 17.072 0.00%
2024-08-08 0 18.44 18.42 18.44 18.32 19.08 11,487,278 214,159,394 18.643 16.94 16.92 16.94 16.83 17.53 12,506,050 17.124 -0.86%
2024-08-07 0 18.60 18.56 18.60 18.14 18.76 18,697,842 346,480,295 18.531 17.08 17.05 17.08 16.66 17.23 20,356,098 17.021 2.76%
2024-08-06 0 18.10 18.08 18.10 17.62 20.50 45,664,102 835,789,848 18.303 16.63 16.61 16.63 16.18 18.83 49,713,914 16.812 -10.40%
2024-08-05 0 20.20 20.15 20.20 19.72 21.00 12,232,831 248,387,155 20.305 18.55 18.51 18.55 18.11 19.29 13,317,724 18.651 0.00%
2024-08-02 0 20.20 20.15 20.20 19.94 20.60 4,812,321 97,079,826 20.173 18.55 18.51 18.55 18.32 18.92 5,239,111 18.530 -2.18%
2024-08-01 0 20.65 20.65 20.70 20.50 21.10 7,391,315 153,088,600 20.712 18.97 18.97 19.01 18.83 19.38 8,046,829 19.025 -0.72%
2024-07-31 0 20.80 20.80 20.85 19.76 21.10 13,316,337 276,719,110 20.780 19.11 19.11 19.15 18.15 19.38 14,497,323 19.088 5.69%
2024-07-30 0 19.68 19.68 19.70 19.44 20.10 8,642,033 171,364,951 19.829 18.08 18.08 18.10 17.86 18.46 9,408,469 18.214 0.61%
2024-07-29 0 19.56 19.56 19.58 19.28 19.86 8,184,616 160,086,633 19.560 17.97 17.97 17.98 17.71 18.24 8,910,485 17.966 0.20%
2024-07-26 0 19.52 19.50 19.52 19.28 19.94 4,521,830 88,196,784 19.505 17.93 17.91 17.93 17.71 18.32 4,922,858 17.916 0.62%
2024-07-25 0 19.40 19.40 19.42 19.20 20.30 11,105,944 216,063,476 19.455 17.82 17.82 17.84 17.64 18.65 12,090,897 17.870 -3.72%
2024-07-24 0 20.15 20.05 20.15 19.92 20.55 5,566,949 111,971,661 20.114 18.51 18.42 18.51 18.30 18.88 6,060,665 18.475 -0.49%
2024-07-23 0 20.25 20.20 20.25 19.86 20.50 6,977,631 141,699,586 20.308 18.60 18.55 18.60 18.24 18.83 7,596,456 18.653 1.25%
2024-07-22 0 20.00 20.00 20.05 19.94 20.35 8,820,049 177,373,184 20.110 18.37 18.37 18.42 18.32 18.69 9,602,273 18.472 -0.74%
2024-07-19 0 20.15 20.10 20.15 19.90 20.45 12,975,970 260,682,783 20.090 18.51 18.46 18.51 18.28 18.78 14,126,770 18.453 -2.66%
2024-07-18 0 20.70 20.65 20.70 20.25 21.15 14,134,216 294,672,257 20.848 19.01 18.97 19.01 18.60 19.43 15,387,737 19.150 1.72%
2024-07-17 0 20.35 20.30 20.35 19.48 20.55 15,620,587 316,326,978 20.251 18.69 18.65 18.69 17.89 18.88 17,005,930 18.601 4.04%
2024-07-16 0 19.56 19.54 19.56 19.22 19.86 13,706,694 268,926,718 19.620 17.97 17.95 17.97 17.65 18.24 14,922,300 18.022 0.72%
2024-07-15 0 19.42 19.42 19.46 19.24 19.76 8,126,526 157,949,845 19.436 17.84 17.84 17.87 17.67 18.15 8,847,243 17.853 -0.72%
2024-07-12 0 19.56 19.50 19.56 19.30 19.84 10,753,764 209,588,727 19.490 17.97 17.91 17.97 17.73 18.22 11,707,483 17.902 0.62%
2024-07-11 0 19.44 19.44 19.46 19.32 19.72 8,833,974 172,191,186 19.492 17.86 17.86 17.87 17.75 18.11 9,617,433 17.904 0.62%
2024-07-10 0 19.32 19.30 19.32 19.16 19.46 5,938,079 114,831,212 19.338 17.75 17.73 17.75 17.60 17.87 6,464,709 17.763 0.31%
2024-07-09 0 19.26 19.22 19.26 18.58 19.42 14,231,585 270,624,074 19.016 17.69 17.65 17.69 17.07 17.84 15,493,742 17.467 -0.82%
2024-07-08 0 19.42 19.40 19.42 19.10 19.64 6,976,393 134,732,856 19.313 17.84 17.82 17.84 17.54 18.04 7,595,108 17.739 -0.10%
2024-07-05 0 19.44 19.44 19.46 19.10 20.15 6,622,565 128,858,795 19.458 17.86 17.86 17.87 17.54 18.51 7,209,900 17.872 -2.61%
2024-07-04 0 19.96 19.92 19.96 19.78 20.50 7,158,002 143,222,356 20.009 18.33 18.30 18.33 18.17 18.83 7,792,824 18.379 -0.45%
2024-07-03 0 20.05 20.00 20.05 19.66 20.55 8,577,074 172,579,230 20.121 18.42 18.37 18.42 18.06 18.88 9,337,749 18.482 2.19%
2024-07-02 0 19.62 19.60 19.62 18.88 20.20 18,315,518 363,019,041 19.820 18.02 18.00 18.02 17.34 18.55 19,939,866 18.206 2.94%
2024-06-28 0 19.06 19.06 19.08 18.98 19.76 15,261,758 293,816,363 19.252 17.51 17.51 17.53 17.43 18.15 16,615,278 17.684 -2.95%
2024-06-27 0 19.64 19.62 19.64 19.40 19.90 10,522,865 206,894,100 19.661 18.04 18.02 18.04 17.82 18.28 11,456,106 18.060 -0.61%
2024-06-26 0 19.76 19.76 19.78 19.56 19.98 13,294,089 261,834,062 19.696 18.15 18.15 18.17 17.97 18.35 14,473,102 18.091 -1.20%
2024-06-25 0 20.00 20.00 20.05 19.70 20.95 15,367,796 309,790,944 20.158 18.37 18.37 18.42 18.10 19.24 16,730,720 18.516 -2.44%
2024-06-24 0 20.50 20.50 20.55 20.20 20.75 9,748,133 199,058,103 20.420 18.83 18.83 18.88 18.55 19.06 10,612,666 18.757 -1.44%
2024-06-21 0 20.80 20.80 20.85 20.75 21.30 10,903,509 227,877,300 20.899 19.11 19.11 19.15 19.06 19.56 11,870,509 19.197 -1.42%
2024-06-20 0 21.10 21.10 21.15 20.65 21.35 12,635,703 267,060,378 21.135 19.38 19.38 19.43 18.97 19.61 13,756,326 19.414 2.43%
2024-06-19 0 20.60 20.55 20.60 20.00 20.90 10,314,827 211,211,119 20.477 18.92 18.88 18.92 18.37 19.20 11,229,618 18.808 3.21%
2024-06-18 0 19.96 19.96 19.98 19.60 20.30 10,358,912 208,037,827 20.083 18.33 18.33 18.35 18.00 18.65 11,277,613 18.447 1.01%
2024-06-17 0 19.76 19.76 19.78 19.50 20.30 4,856,600 96,949,718 19.963 18.15 18.15 18.17 17.91 18.65 5,287,317 18.336 -0.80%
2024-06-14 0 19.92 19.90 19.92 19.36 20.20 9,546,961 190,241,377 19.927 18.30 18.28 18.30 17.78 18.55 10,393,652 18.304 1.84%
2024-06-13 0 19.56 19.54 19.56 19.20 20.15 17,349,360 341,319,049 19.673 17.97 17.95 17.97 17.64 18.51 18,888,023 18.071 1.66%
2024-06-12 0 19.24 19.22 19.24 19.02 19.40 13,025,780 250,293,633 19.215 17.67 17.65 17.67 17.47 17.82 14,180,997 17.650 -1.22%
2024-06-11 0 20.60 20.60 20.65 19.80 21.00 18,793,364 384,408,424 20.455 17.89 17.89 17.94 17.20 18.24 21,638,040 17.765 0.00%
2024-06-07 0 20.60 20.55 20.60 20.45 21.15 16,820,665 348,381,055 20.712 17.89 17.85 17.89 17.76 18.37 19,366,741 17.989 -1.90%
2024-06-06 0 21.00 20.95 21.00 20.85 21.95 13,893,475 293,940,487 21.157 18.24 18.20 18.24 18.11 19.06 15,996,474 18.375 -1.18%
2024-06-05 0 21.25 21.20 21.25 21.20 22.20 12,218,394 264,372,514 21.637 18.46 18.41 18.46 18.41 19.28 14,067,843 18.793 -1.39%
2024-06-04 0 21.55 21.50 21.55 20.75 21.70 19,386,580 416,332,730 21.475 18.72 18.67 18.72 18.02 18.85 22,321,048 18.652 3.36%
2024-06-03 0 20.85 20.85 20.90 20.45 21.15 11,282,546 235,259,554 20.852 18.11 18.11 18.15 17.76 18.37 12,990,339 18.110 2.21%
2024-05-31 0 20.40 20.40 20.45 20.40 21.55 22,676,462 472,061,182 20.817 17.72 17.72 17.76 17.72 18.72 26,108,907 18.080 -0.97%
2024-05-30 0 20.60 20.55 20.60 20.05 21.20 17,529,164 358,895,445 20.474 17.89 17.85 17.89 17.41 18.41 20,182,483 17.783 -1.44%
2024-05-29 0 20.90 20.90 20.95 20.70 21.80 13,968,100 293,341,403 21.001 18.15 18.15 18.20 17.98 18.93 16,082,395 18.240 -3.46%
2024-05-28 0 21.65 21.65 21.70 21.20 22.25 10,878,013 237,479,940 21.831 18.80 18.80 18.85 18.41 19.32 12,524,574 18.961 1.64%
2024-05-27 0 21.30 21.30 21.35 21.10 21.90 10,469,150 225,027,665 21.494 18.50 18.50 18.54 18.33 19.02 12,053,823 18.669 1.19%
2024-05-24 0 21.05 21.00 21.05 20.80 21.30 10,673,736 225,078,359 21.087 18.28 18.24 18.28 18.07 18.50 12,289,376 18.315 -0.71%
2024-05-23 0 21.20 21.10 21.20 20.70 21.40 15,715,377 332,040,379 21.128 18.41 18.33 18.41 17.98 18.59 18,094,150 18.351 -1.40%
2024-05-22 0 21.50 21.40 21.50 21.10 21.70 16,927,004 362,191,900 21.397 18.67 18.59 18.67 18.33 18.85 19,489,176 18.584 2.14%
2024-05-21 0 21.05 21.00 21.05 20.90 22.35 29,597,669 630,538,682 21.304 18.28 18.24 18.28 18.15 19.41 34,077,749 18.503 -4.97%
2024-05-20 0 22.15 22.15 22.20 21.90 23.30 27,188,976 609,165,424 22.405 19.24 19.24 19.28 19.02 20.24 31,304,462 19.459 0.45%
2024-05-17 0 22.05 22.05 22.10 20.70 22.25 35,439,037 763,843,556 21.554 19.15 19.15 19.19 17.98 19.32 40,803,301 18.720 6.52%
2024-05-16 0 20.70 20.70 20.75 19.56 20.95 30,441,499 623,884,432 20.495 17.98 17.98 18.02 16.99 18.20 35,049,306 17.800 6.05%
2024-05-14 0 19.52 19.52 19.60 19.50 20.35 12,911,489 254,324,090 19.698 16.95 16.95 17.02 16.94 17.67 14,865,849 17.108 -2.40%
2024-05-13 0 20.00 19.98 20.00 19.34 20.60 30,918,984 620,504,537 20.069 17.37 17.35 17.37 16.80 17.89 35,599,066 17.430 1.73%
2024-05-10 0 19.66 19.64 19.66 18.52 19.82 33,048,854 644,572,148 19.504 17.08 17.06 17.08 16.09 17.21 38,051,326 16.940 8.14%
2024-05-09 0 18.18 18.18 18.24 17.88 18.48 6,095,812 111,189,522 18.240 15.79 15.79 15.84 15.53 16.05 7,018,510 15.842 1.56%
2024-05-08 0 17.90 17.88 17.90 17.82 18.70 19,281,185 349,276,069 18.115 15.55 15.53 15.55 15.48 16.24 22,199,700 15.733 -2.82%
2024-05-07 0 18.42 18.40 18.42 18.18 18.94 13,310,800 245,911,312 18.475 16.00 15.98 16.00 15.79 16.45 15,325,602 16.046 0.66%
2024-05-06 0 18.30 18.28 18.30 18.18 18.92 39,939,205 741,695,173 18.571 15.89 15.88 15.89 15.79 16.43 45,984,641 16.129 -1.72%
2024-05-03 0 18.62 18.60 18.62 18.12 18.88 20,144,879 375,286,057 18.629 16.17 16.15 16.17 15.74 16.40 23,194,128 16.180 3.44%
2024-05-02 0 18.00 17.98 18.00 16.90 18.08 12,884,453 229,989,013 17.850 15.63 15.62 15.63 14.68 15.70 14,834,721 15.503 4.17%
2024-04-30 0 17.28 17.28 17.30 17.18 18.00 29,442,900 512,669,660 17.412 15.01 15.01 15.03 14.92 15.63 33,899,553 15.123 -3.46%
2024-04-29 0 17.90 17.88 17.90 17.48 18.18 29,612,751 530,822,130 17.926 15.55 15.53 15.55 15.18 15.79 34,095,114 15.569 4.43%
2024-04-26 0 17.14 17.12 17.14 16.60 17.34 17,061,998 291,626,526 17.092 14.89 14.87 14.89 14.42 15.06 19,644,604 14.845 3.38%
2024-04-25 0 16.58 16.58 16.60 16.48 17.12 19,409,341 324,924,506 16.741 14.40 14.40 14.42 14.31 14.87 22,347,255 14.540 0.12%
2024-04-24 0 16.56 16.56 16.58 15.94 16.70 25,701,937 422,346,738 16.433 14.38 14.38 14.40 13.84 14.50 29,592,336 14.272 3.89%
2024-04-23 0 15.94 15.94 15.96 15.78 16.06 12,362,864 197,229,631 15.953 13.84 13.84 13.86 13.71 13.95 14,234,181 13.856 -0.13%
2024-04-22 0 15.96 15.94 15.96 15.62 16.30 24,478,319 393,787,790 16.087 13.86 13.84 13.86 13.57 14.16 28,183,503 13.972 2.57%
2024-04-19 0 15.56 15.56 15.58 15.44 15.80 16,250,050 253,685,075 15.611 13.51 13.51 13.53 13.41 13.72 18,709,755 13.559 -1.14%
2024-04-18 0 15.74 15.74 15.76 14.86 15.90 36,419,400 569,526,630 15.638 13.67 13.67 13.69 12.91 13.81 41,932,058 13.582 5.78%
2024-04-17 0 14.88 14.88 14.90 14.68 14.98 19,291,068 287,089,227 14.882 12.92 12.92 12.94 12.75 13.01 22,211,079 12.925 0.27%
2024-04-16 0 14.84 14.84 14.86 14.72 14.96 23,388,640 347,321,050 14.850 12.89 12.89 12.91 12.78 12.99 26,928,884 12.898 -0.27%
2024-04-15 0 14.88 14.88 14.90 14.16 14.98 25,904,693 384,090,533 14.827 12.92 12.92 12.94 12.30 13.01 29,825,782 12.878 3.19%
2024-04-12 0 14.42 14.42 14.44 14.38 14.88 26,185,249 384,575,122 14.687 12.52 12.52 12.54 12.49 12.92 30,148,805 12.756 -3.35%
2024-04-11 0 14.92 14.92 14.94 14.54 14.96 18,548,277 275,561,097 14.856 12.96 12.96 12.98 12.63 12.99 21,355,855 12.903 0.81%
2024-04-10 0 14.80 14.80 14.82 14.68 14.94 17,852,838 264,500,923 14.816 12.85 12.85 12.87 12.75 12.98 20,555,150 12.868 0.00%
2024-04-09 0 14.80 14.78 14.80 14.30 14.80 28,398,519 416,302,678 14.659 12.85 12.84 12.85 12.42 12.85 32,697,088 12.732 3.50%
2024-04-08 0 14.30 14.30 14.32 14.12 14.50 16,431,643 235,727,580 14.346 12.42 12.42 12.44 12.26 12.59 18,918,835 12.460 1.13%
2024-04-05 0 14.14 14.12 14.14 13.88 14.62 15,735,393 223,580,263 14.209 12.28 12.26 12.28 12.06 12.70 18,117,196 12.341 -2.48%
2024-04-03 0 14.50 14.48 14.50 14.36 14.62 25,044,339 363,230,087 14.504 12.59 12.58 12.59 12.47 12.70 28,835,200 12.597 0.14%
2024-04-02 0 14.48 14.46 14.48 14.20 14.48 53,150,028 758,308,463 14.267 12.58 12.56 12.58 12.33 12.58 61,195,133 12.392 5.69%
2024-03-28 0 13.70 13.70 13.72 13.24 13.78 17,404,835 236,423,376 13.584 11.90 11.90 11.92 11.50 11.97 20,039,335 11.798 2.85%
2024-03-27 0 13.32 13.30 13.32 13.26 13.50 9,413,734 125,878,763 13.372 11.57 11.55 11.57 11.52 11.73 10,838,653 11.614 -1.33%
2024-03-26 0 13.50 13.48 13.50 13.42 13.64 10,798,806 146,148,629 13.534 11.73 11.71 11.73 11.66 11.85 12,433,378 11.755 0.60%
2024-03-25 0 13.42 13.40 13.42 13.32 13.76 16,913,723 228,666,335 13.520 11.66 11.64 11.66 11.57 11.95 19,473,885 11.742 -1.03%
2024-03-22 0 13.56 13.54 13.56 13.50 14.16 20,030,266 273,435,586 13.651 11.78 11.76 11.78 11.73 12.30 23,062,167 11.856 -4.37%
2024-03-21 0 14.18 14.16 14.18 13.98 14.36 16,092,010 227,792,686 14.156 12.32 12.30 12.32 12.14 12.47 18,527,793 12.295 1.72%
2024-03-20 0 13.94 13.94 13.96 13.86 14.04 12,019,163 167,861,546 13.966 12.11 12.11 12.12 12.04 12.19 13,838,455 12.130 -0.29%
2024-03-19 0 13.98 13.96 13.98 13.96 14.20 13,546,079 190,062,917 14.031 12.14 12.12 12.14 12.12 12.33 15,596,494 12.186 -1.55%
2024-03-18 0 14.20 14.18 14.20 13.64 14.26 22,371,950 314,729,329 14.068 12.33 12.32 12.33 11.85 12.39 25,758,302 12.219 3.05%
2024-03-15 0 13.78 13.76 13.78 13.60 13.96 27,762,291 381,909,672 13.756 11.97 11.95 11.97 11.81 12.12 31,964,557 11.948 -1.15%
2024-03-14 0 13.94 13.94 13.96 13.88 14.38 38,712,366 543,991,903 14.052 12.11 12.11 12.12 12.06 12.49 44,572,101 12.205 -1.13%
2024-03-13 0 14.10 14.08 14.10 14.08 15.36 70,549,988 1,013,360,490 14.364 12.25 12.23 12.25 12.23 13.34 81,228,855 12.475 -7.60%
2024-03-12 0 15.26 15.26 15.28 14.50 15.32 29,291,138 435,850,610 14.880 13.25 13.25 13.27 12.59 13.31 33,724,819 12.924 3.67%
2024-03-11 0 14.72 14.70 14.72 14.60 14.90 9,838,380 144,701,794 14.708 12.78 12.77 12.78 12.68 12.94 11,327,576 12.774 0.96%
2024-03-08 0 14.58 14.58 14.60 14.40 14.74 11,406,930 166,850,880 14.627 12.66 12.66 12.68 12.51 12.80 13,133,551 12.704 0.83%
2024-03-07 0 14.46 14.44 14.46 14.34 14.90 14,258,715 208,396,012 14.615 12.56 12.54 12.56 12.45 12.94 16,416,999 12.694 -0.55%
2024-03-06 0 14.54 14.54 14.56 14.32 14.68 10,849,800 157,429,160 14.510 12.63 12.63 12.65 12.44 12.75 12,492,090 12.602 0.83%
2024-03-05 0 14.42 14.40 14.42 14.30 14.64 15,443,632 222,961,597 14.437 12.52 12.51 12.52 12.42 12.72 17,781,272 12.539 -1.23%
2024-03-04 0 14.60 14.58 14.60 14.50 15.24 22,218,207 326,062,918 14.676 12.68 12.66 12.68 12.59 13.24 25,581,287 12.746 -4.20%
2024-03-01 0 15.24 15.22 15.24 14.84 15.30 9,299,069 140,742,058 15.135 13.24 13.22 13.24 12.89 13.29 10,706,632 13.145 2.01%
2024-02-29 0 14.94 14.94 14.96 14.76 15.20 17,839,280 267,687,139 15.006 12.98 12.98 12.99 12.82 13.20 20,539,540 13.033 -0.66%
2024-02-28 0 15.04 15.02 15.04 14.96 15.52 16,975,091 257,473,438 15.168 13.06 13.05 13.06 12.99 13.48 19,544,542 13.174 -3.59%
2024-02-27 0 15.60 15.56 15.60 15.16 15.66 17,254,346 265,529,195 15.389 13.55 13.51 13.55 13.17 13.60 19,866,067 13.366 -0.76%
2024-02-26 0 15.72 15.70 15.72 15.62 16.12 12,246,624 192,929,274 15.754 13.65 13.64 13.65 13.57 14.00 14,100,346 13.683 -2.60%
2024-02-23 0 16.14 16.14 16.16 16.08 16.60 7,237,211 117,635,465 16.254 14.02 14.02 14.04 13.97 14.42 8,332,678 14.117 -0.25%
2024-02-22 0 16.18 16.16 16.18 15.66 16.18 12,852,399 205,288,473 15.973 14.05 14.04 14.05 13.60 14.05 14,797,815 13.873 1.76%
2024-02-21 0 15.90 15.88 15.90 15.14 16.38 29,132,990 464,111,265 15.931 13.81 13.79 13.81 13.15 14.23 33,542,733 13.836 2.85%
2024-02-20 0 15.46 15.40 15.46 15.20 15.48 17,713,829 272,315,384 15.373 13.43 13.38 13.43 13.20 13.44 20,395,100 13.352 -0.51%
2024-02-19 0 15.54 15.50 15.54 15.28 15.70 15,612,400 242,207,352 15.514 13.50 13.46 13.50 13.27 13.64 17,975,586 13.474 -0.51%
2024-02-16 0 15.62 15.60 15.62 15.06 15.64 5,520,198 85,542,147 15.496 13.57 13.55 13.57 13.08 13.58 6,355,768 13.459 3.44%
2024-02-15 0 15.10 15.08 15.10 14.82 15.32 6,233,014 93,995,428 15.080 13.11 13.10 13.11 12.87 13.31 7,176,480 13.098 -0.66%
2024-02-14 0 15.20 15.18 15.20 14.38 15.20 3,345,765 49,997,127 14.943 13.20 13.18 13.20 12.49 13.20 3,852,200 12.979 0.66%
2024-02-09 0 15.10 15.08 15.10 14.72 15.16 2,699,028 40,290,073 14.928 13.11 13.10 13.11 12.78 13.17 3,107,569 12.965 -1.82%
2024-02-08 0 15.38 15.36 15.38 15.22 15.58 10,070,884 154,981,229 15.389 13.36 13.34 13.36 13.22 13.53 11,595,273 13.366 1.05%
2024-02-07 0 15.22 15.20 15.22 15.02 15.42 18,880,294 288,126,345 15.261 13.22 13.20 13.22 13.05 13.39 21,738,128 13.254 1.74%
2024-02-06 0 14.96 14.96 14.98 13.92 14.98 19,196,724 281,203,778 14.649 12.99 12.99 13.01 12.09 13.01 22,102,455 12.723 7.63%
2024-02-05 0 13.90 13.88 13.90 13.58 14.06 15,642,929 216,868,115 13.864 12.07 12.06 12.07 11.79 12.21 18,010,736 12.041 -1.00%
2024-02-02 0 14.04 14.04 14.06 13.90 14.60 13,354,054 189,782,199 14.212 12.19 12.19 12.21 12.07 12.68 15,375,403 12.343 -1.96%
2024-02-01 0 14.32 14.28 14.32 14.10 14.86 21,377,800 308,621,249 14.437 12.44 12.40 12.44 12.25 12.91 24,613,671 12.539 0.00%
2024-01-31 0 14.32 14.32 14.34 14.00 14.58 19,239,345 275,218,616 14.305 12.44 12.44 12.45 12.16 12.66 22,151,527 12.424 -1.65%
2024-01-30 0 14.56 14.56 14.58 14.48 15.00 15,743,146 231,758,368 14.721 12.65 12.65 12.66 12.58 13.03 18,126,123 12.786 -3.70%
2024-01-29 0 15.12 15.12 15.14 14.96 15.40 17,842,887 270,484,672 15.159 13.13 13.13 13.15 12.99 13.38 20,543,693 13.166 1.61%
2024-01-26 0 14.88 14.88 14.90 14.80 15.22 18,332,341 274,545,067 14.976 12.92 12.92 12.94 12.85 13.22 21,107,234 13.007 -1.46%
2024-01-25 0 15.10 15.06 15.10 14.00 15.20 27,502,654 408,320,753 14.847 13.11 13.08 13.11 12.16 13.20 31,665,620 12.895 7.70%
2024-01-24 0 14.02 14.02 14.04 13.24 14.14 30,950,120 424,659,354 13.721 12.18 12.18 12.19 11.50 12.28 35,634,915 11.917 5.10%
2024-01-23 0 13.34 13.32 13.34 12.72 13.52 23,006,016 303,801,194 13.205 11.59 11.57 11.59 11.05 11.74 26,488,344 11.469 3.25%
2024-01-22 0 12.92 12.90 12.92 12.74 13.36 22,964,500 297,495,673 12.955 11.22 11.20 11.22 11.07 11.60 26,440,544 11.251 -3.00%
2024-01-19 0 13.32 13.30 13.32 13.18 13.68 16,042,794 214,649,435 13.380 11.57 11.55 11.57 11.45 11.88 18,471,127 11.621 -2.49%
2024-01-18 0 13.66 13.66 13.70 13.34 13.74 14,211,392 192,731,817 13.562 11.86 11.86 11.90 11.59 11.93 16,362,513 11.779 0.15%
2024-01-17 0 13.64 13.64 13.68 13.62 14.30 13,782,222 190,907,806 13.852 11.85 11.85 11.88 11.83 12.42 15,868,381 12.031 -4.88%
2024-01-16 0 14.34 14.34 14.36 14.20 14.70 9,536,603 137,232,981 14.390 12.45 12.45 12.47 12.33 12.77 10,980,120 12.498 0.00%
2024-01-15 0 14.34 14.32 14.34 13.98 14.34 14,577,920 206,532,909 14.168 12.45 12.44 12.45 12.14 12.45 16,784,521 12.305 -0.55%
2024-01-12 0 14.42 14.40 14.42 14.36 14.78 10,850,725 157,906,617 14.553 12.52 12.51 12.52 12.47 12.84 12,493,155 12.639 -1.77%
2024-01-11 0 14.68 14.68 14.70 14.34 14.84 12,827,344 188,129,608 14.666 12.75 12.75 12.77 12.45 12.89 14,768,967 12.738 0.14%
2024-01-10 0 14.66 14.66 14.68 14.52 15.26 12,483,376 183,033,451 14.662 12.73 12.73 12.75 12.61 13.25 14,372,934 12.735 -1.87%
2024-01-09 0 14.94 14.94 14.96 14.88 15.20 11,235,064 169,051,670 15.047 12.98 12.98 12.99 12.92 13.20 12,935,670 13.069 -1.06%
2024-01-08 0 15.10 15.10 15.12 14.88 15.82 14,933,314 225,840,798 15.123 13.11 13.11 13.13 12.92 13.74 17,193,710 13.135 -4.19%
2024-01-05 0 15.76 15.72 15.76 15.62 16.12 9,772,905 154,497,600 15.809 13.69 13.65 13.69 13.57 14.00 11,252,190 13.730 -1.01%
2024-01-04 0 15.92 15.88 15.92 15.80 16.18 11,722,906 187,361,939 15.983 13.83 13.79 13.83 13.72 14.05 13,497,355 13.881 0.25%
2024-01-03 0 15.88 15.86 15.88 15.14 15.90 13,148,456 207,193,731 15.758 13.79 13.77 13.79 13.15 13.81 15,138,685 13.686 2.98%
2024-01-02 0 15.42 15.38 15.42 15.32 15.92 6,453,105 100,166,733 15.522 13.39 13.36 13.39 13.31 13.83 7,429,885 13.482 -2.16%
2023-12-29 0 15.76 15.72 15.76 15.64 15.90 7,411,456 116,873,078 15.769 13.69 13.65 13.69 13.58 13.81 8,533,298 13.696 0.90%
2023-12-28 0 15.62 15.60 15.62 14.90 15.78 11,450,575 178,026,224 15.547 13.57 13.55 13.57 12.94 13.71 13,183,802 13.503 4.83%
2023-12-27 0 14.90 14.88 14.90 14.50 15.04 9,558,670 141,138,566 14.766 12.94 12.92 12.94 12.59 13.06 11,005,527 12.824 -0.13%
2023-12-22 0 14.92 14.92 14.94 14.80 15.28 5,694,299 85,552,480 15.024 12.96 12.96 12.98 12.85 13.27 6,556,222 13.049 -0.13%
2023-12-21 0 14.94 14.94 14.98 14.50 15.06 8,463,882 125,804,397 14.864 12.98 12.98 13.01 12.59 13.08 9,745,026 12.910 1.63%
2023-12-20 0 14.70 14.68 14.70 14.52 14.76 6,072,492 89,062,433 14.667 12.77 12.75 12.77 12.61 12.82 6,991,661 12.738 1.24%
2023-12-19 0 14.52 14.52 14.54 14.42 14.88 8,486,281 123,900,286 14.600 12.61 12.61 12.63 12.52 12.92 9,770,815 12.681 -2.55%
2023-12-18 0 14.90 14.88 14.90 14.72 15.18 6,944,853 103,509,175 14.904 12.94 12.92 12.94 12.78 13.18 7,996,067 12.945 -1.59%
2023-12-15 0 15.14 15.14 15.16 15.08 15.64 11,555,787 176,025,021 15.233 13.15 13.15 13.17 13.10 13.58 13,304,940 13.230 1.34%
2023-12-14 0 14.94 14.94 14.96 14.80 15.36 6,786,900 101,623,347 14.974 12.98 12.98 12.99 12.85 13.34 7,814,206 13.005 -0.93%
2023-12-13 0 15.08 15.08 15.10 14.92 15.26 7,620,797 114,969,234 15.086 13.10 13.10 13.11 12.96 13.25 8,774,326 13.103 -1.05%
2023-12-12 0 15.24 15.24 15.26 15.02 15.30 6,910,668 104,912,358 15.181 13.24 13.24 13.25 13.05 13.29 7,956,708 13.185 1.33%
2023-12-11 0 15.04 15.02 15.04 14.62 15.30 14,317,072 212,962,682 14.875 13.06 13.05 13.06 12.70 13.29 16,484,189 12.919 -1.70%
2023-12-08 0 15.30 15.30 15.32 15.16 15.54 5,604,600 86,035,361 15.351 13.29 13.29 13.31 13.17 13.50 6,452,946 13.333 -0.65%
2023-12-07 0 15.40 15.40 15.42 15.16 15.62 6,486,482 99,588,100 15.353 13.38 13.38 13.39 13.17 13.57 7,468,315 13.335 -1.53%
2023-12-06 0 15.64 15.62 15.64 15.20 15.68 7,352,883 114,206,688 15.532 13.58 13.57 13.58 13.20 13.62 8,465,859 13.490 0.90%
2023-12-05 0 15.50 15.40 15.50 15.30 15.94 10,628,270 164,444,128 15.472 13.46 13.38 13.46 13.29 13.84 12,237,028 13.438 -2.52%
2023-12-04 0 15.90 15.88 15.90 15.80 16.44 12,040,746 192,675,214 16.002 13.81 13.79 13.81 13.72 14.28 13,863,305 13.898 -3.17%
2023-12-01 0 16.42 16.40 16.42 16.30 16.66 8,964,043 147,946,548 16.504 14.26 14.24 14.26 14.16 14.47 10,320,894 14.335 -0.48%
2023-11-30 0 16.50 16.50 16.52 16.24 16.60 20,503,949 337,507,402 16.461 14.33 14.33 14.35 14.10 14.42 23,607,549 14.297 -0.60%
2023-11-29 0 16.60 16.60 16.62 16.40 17.38 16,409,782 273,693,401 16.679 14.42 14.42 14.44 14.24 15.10 18,893,665 14.486 -3.71%
2023-11-28 0 17.24 17.22 17.24 17.14 17.86 14,063,819 244,799,721 17.406 14.97 14.96 14.97 14.89 15.51 16,192,603 15.118 -3.36%
2023-11-27 0 17.84 17.84 17.86 17.48 17.94 12,391,390 220,087,717 17.761 15.49 15.49 15.51 15.18 15.58 14,267,025 15.426 1.36%
2023-11-24 0 17.60 17.58 17.60 17.50 17.78 6,250,800 110,011,109 17.600 15.29 15.27 15.29 15.20 15.44 7,196,958 15.286 -1.23%
2023-11-23 0 17.82 17.82 17.84 17.30 17.90 5,423,966 96,007,355 17.701 15.48 15.48 15.49 15.03 15.55 6,244,970 15.374 1.71%
2023-11-22 0 17.52 17.52 17.54 17.38 17.68 5,826,854 102,358,990 17.567 15.22 15.22 15.23 15.10 15.36 6,708,841 15.257 0.23%
2023-11-21 0 17.48 17.48 17.52 17.48 18.24 11,204,933 199,313,960 17.788 15.18 15.18 15.22 15.18 15.84 12,900,979 15.450 -1.02%
2023-11-20 0 17.66 17.66 17.68 17.16 17.78 6,872,640 120,351,718 17.512 15.34 15.34 15.36 14.90 15.44 7,912,924 15.210 2.56%
2023-11-17 0 17.22 17.22 17.26 17.06 17.50 6,487,400 111,778,294 17.230 14.96 14.96 14.99 14.82 15.20 7,469,372 14.965 -2.71%
2023-11-16 0 17.70 17.68 17.70 17.50 17.96 10,615,055 188,117,177 17.722 15.37 15.36 15.37 15.20 15.60 12,221,813 15.392 -1.01%
2023-11-15 0 17.88 17.86 17.88 17.40 17.96 14,161,683 251,759,460 17.778 15.53 15.51 15.53 15.11 15.60 16,305,280 15.440 4.20%
2023-11-14 0 17.16 17.14 17.16 16.78 17.22 10,450,835 179,058,202 17.133 14.90 14.89 14.90 14.57 14.96 12,032,736 14.881 2.14%
2023-11-13 0 16.80 16.80 16.82 16.54 16.86 8,358,531 139,604,162 16.702 14.59 14.59 14.61 14.37 14.64 9,623,728 14.506 0.48%
2023-11-10 0 16.72 16.72 16.74 16.66 17.04 9,643,997 161,925,368 16.790 14.52 14.52 14.54 14.47 14.80 11,103,770 14.583 -1.76%
2023-11-09 0 17.02 17.00 17.02 16.72 17.12 12,903,243 218,554,471 16.938 14.78 14.77 14.78 14.52 14.87 14,856,355 14.711 0.00%
2023-11-08 0 17.02 17.00 17.02 16.86 17.68 17,953,400 307,453,947 17.125 14.78 14.77 14.78 14.64 15.36 20,670,934 14.874 -3.51%
2023-11-07 0 17.64 17.64 17.66 17.58 18.80 24,044,221 428,424,452 17.818 15.32 15.32 15.34 15.27 16.33 27,683,698 15.476 -7.26%
2023-11-06 0 19.02 18.98 19.02 18.86 19.56 10,551,115 202,296,742 19.173 16.52 16.48 16.52 16.38 16.99 12,148,195 16.652 -0.73%
2023-11-03 0 19.16 19.16 19.18 18.98 19.32 5,850,458 111,932,794 19.132 16.64 16.64 16.66 16.48 16.78 6,736,018 16.617 0.10%
2023-11-02 0 19.14 19.12 19.14 19.00 19.50 6,333,568 121,626,990 19.204 16.62 16.61 16.62 16.50 16.94 7,292,255 16.679 -0.42%
2023-11-01 0 19.22 19.20 19.22 19.06 19.48 7,366,200 141,645,164 19.229 16.69 16.68 16.69 16.55 16.92 8,481,192 16.701 -0.31%
2023-10-31 0 19.28 19.26 19.28 18.78 19.46 9,829,795 189,538,287 19.282 16.75 16.73 16.75 16.31 16.90 11,317,691 16.747 1.47%
2023-10-30 0 19.00 19.00 19.02 18.40 19.26 11,219,939 211,216,550 18.825 16.50 16.50 16.52 15.98 16.73 12,918,256 16.350 0.85%
2023-10-27 0 18.84 18.84 18.88 18.24 19.14 13,512,461 254,379,904 18.826 16.36 16.36 16.40 15.84 16.62 15,557,788 16.351 -1.15%
2023-10-26 0 19.06 19.06 19.10 18.90 19.52 8,769,000 167,821,148 19.138 16.55 16.55 16.59 16.42 16.95 10,096,328 16.622 -0.73%
2023-10-25 0 19.20 19.20 19.22 19.16 20.10 10,522,296 204,594,640 19.444 16.68 16.68 16.69 16.64 17.46 12,115,014 16.888 -1.03%
2023-10-24 0 19.40 19.38 19.40 18.84 19.54 10,855,924 209,447,657 19.293 16.85 16.83 16.85 16.36 16.97 12,499,141 16.757 0.83%
2023-10-20 0 19.24 19.22 19.24 19.18 19.66 7,913,200 153,185,586 19.358 16.71 16.69 16.71 16.66 17.08 9,110,989 16.813 -2.24%
2023-10-19 0 19.68 19.66 19.68 19.58 20.40 13,068,952 259,810,810 19.880 17.09 17.08 17.09 17.01 17.72 15,047,147 17.266 -4.70%
2023-10-18 0 20.65 20.65 20.70 20.60 21.05 11,090,269 230,849,984 20.816 17.94 17.94 17.98 17.89 18.28 12,768,958 18.079 -1.20%
2023-10-17 0 20.90 20.90 20.95 20.45 21.10 12,420,020 259,000,758 20.854 18.15 18.15 18.20 17.76 18.33 14,299,988 18.112 3.21%
2023-10-16 0 20.25 20.25 20.30 20.10 20.80 6,815,000 138,486,981 20.321 17.59 17.59 17.63 17.46 18.07 7,846,559 17.649 -1.70%
2023-10-13 0 20.60 20.55 20.60 19.98 20.80 11,915,443 245,727,576 20.623 17.89 17.85 17.89 17.35 18.07 13,719,036 17.911 0.73%
2023-10-12 0 20.45 20.45 20.50 19.80 20.70 12,331,731 251,099,987 20.362 17.76 17.76 17.80 17.20 17.98 14,198,335 17.685 5.52%
2023-10-11 0 19.38 19.38 19.40 19.34 19.66 11,043,780 215,219,846 19.488 16.83 16.83 16.85 16.80 17.08 12,715,432 16.926 -0.41%
2023-10-10 0 19.46 19.44 19.46 19.12 19.78 11,011,811 215,069,713 19.531 16.90 16.88 16.90 16.61 17.18 12,678,624 16.963 1.99%
2023-10-09 0 19.08 19.08 19.10 18.98 19.40 3,975,272 76,198,595 19.168 16.57 16.57 16.59 16.48 16.85 4,576,993 16.648 0.95%
2023-10-06 0 18.90 18.88 18.90 18.74 19.08 3,407,400 64,405,396 18.902 16.42 16.40 16.42 16.28 16.57 3,923,164 16.417 1.07%
2023-10-05 0 18.70 18.68 18.70 18.60 18.86 2,704,682 50,610,191 18.712 16.24 16.22 16.24 16.15 16.38 3,114,079 16.252 -0.53%
2023-10-04 0 18.80 18.80 18.82 18.64 18.94 3,407,162 64,120,882 18.819 16.33 16.33 16.35 16.19 16.45 3,922,890 16.345 0.00%
2023-10-03 0 18.80 18.80 18.82 18.62 19.44 4,924,100 92,584,970 18.802 16.33 16.33 16.35 16.17 16.88 5,669,441 16.331 -4.08%
2023-09-29 0 19.60 19.58 19.60 19.50 19.82 4,066,428 79,936,900 19.658 17.02 17.01 17.02 16.94 17.21 4,681,947 17.073 -0.10%
2023-09-28 0 19.62 19.60 19.62 19.24 19.86 12,609,465 248,349,342 19.696 17.04 17.02 17.04 16.71 17.25 14,518,109 17.106 1.03%
2023-09-27 0 19.42 19.42 19.44 19.36 19.70 10,540,931 205,549,947 19.500 16.87 16.87 16.88 16.81 17.11 12,136,469 16.937 -0.72%
2023-09-26 0 19.56 19.54 19.56 19.40 19.74 16,712,510 327,960,970 19.624 16.99 16.97 16.99 16.85 17.14 19,242,215 17.044 0.31%
2023-09-25 0 19.50 19.50 19.52 19.26 19.64 11,783,700 229,739,338 19.496 16.94 16.94 16.95 16.73 17.06 13,567,351 16.933 0.41%
2023-09-22 0 19.42 19.40 19.42 18.38 19.50 14,813,545 281,165,085 18.980 16.87 16.85 16.87 15.96 16.94 17,055,812 16.485 3.63%
2023-09-21 0 18.74 18.72 18.74 18.60 19.26 12,463,951 234,293,381 18.798 16.28 16.26 16.28 16.15 16.73 14,350,569 16.326 -1.68%
2023-09-20 0 19.06 19.06 19.08 18.92 19.30 12,691,894 243,014,606 19.147 16.55 16.55 16.57 16.43 16.76 14,613,015 16.630 -1.14%
2023-09-19 0 19.28 19.28 19.30 18.90 19.40 11,335,800 217,887,078 19.221 16.75 16.75 16.76 16.42 16.85 13,051,654 16.694 1.58%
2023-09-18 0 18.98 18.98 19.00 18.70 19.24 6,091,400 116,008,662 19.045 16.48 16.48 16.50 16.24 16.71 7,013,431 16.541 -0.11%
2023-09-15 0 19.00 18.98 19.00 18.64 19.26 12,013,230 228,529,093 19.023 16.50 16.48 16.50 16.19 16.73 13,831,624 16.522 1.17%
2023-09-14 0 18.78 18.76 18.78 18.62 19.02 3,901,949 73,383,149 18.807 16.31 16.29 16.31 16.17 16.52 4,492,571 16.334 0.54%
2023-09-13 0 18.68 18.64 18.68 18.42 19.20 5,489,768 102,342,744 18.643 16.22 16.19 16.22 16.00 16.68 6,320,732 16.192 -0.95%
2023-09-12 0 18.86 18.86 18.90 18.72 19.30 6,579,763 124,246,520 18.883 16.38 16.38 16.42 16.26 16.76 7,575,715 16.401 -2.28%
2023-09-11 0 19.30 19.30 19.32 19.00 19.42 9,197,933 176,812,175 19.223 16.76 16.76 16.78 16.50 16.87 10,590,187 16.696 -0.41%
2023-09-07 0 19.38 19.34 19.38 19.14 19.60 7,895,350 152,936,207 19.370 16.83 16.80 16.83 16.62 17.02 9,090,437 16.824 -0.10%
2023-09-06 0 19.40 19.38 19.40 19.02 19.60 9,549,210 185,164,923 19.391 16.85 16.83 16.85 16.52 17.02 10,994,635 16.841 1.25%
2023-09-05 0 19.16 19.10 19.16 19.02 19.50 9,061,165 174,065,894 19.210 16.64 16.59 16.64 16.52 16.94 10,432,717 16.685 -1.14%
2023-09-04 0 19.38 19.34 19.38 18.44 19.68 24,909,525 477,600,897 19.173 16.83 16.80 16.83 16.02 17.09 28,679,979 16.653 7.91%
2023-08-31 0 17.96 17.94 17.96 17.86 18.34 8,496,256 152,980,774 18.006 15.60 15.58 15.60 15.51 15.93 9,782,300 15.639 -0.22%
2023-08-30 0 18.00 17.98 18.00 17.86 18.20 9,731,972 175,215,647 18.004 15.63 15.62 15.63 15.51 15.81 11,205,061 15.637 0.56%
2023-08-29 0 17.90 17.86 17.90 17.44 18.00 9,613,873 170,797,975 17.766 15.55 15.51 15.55 15.15 15.63 11,069,086 15.430 1.70%
2023-08-28 0 17.60 17.58 17.60 17.44 18.78 12,439,400 221,647,482 17.818 15.29 15.27 15.29 15.15 16.31 14,322,302 15.476 0.23%
2023-08-25 0 17.56 17.56 17.58 17.14 17.88 11,315,600 199,275,279 17.611 15.25 15.25 15.27 14.89 15.53 13,028,397 15.295 1.97%
2023-08-24 0 17.22 17.22 17.24 16.76 17.34 11,997,520 205,271,443 17.110 14.96 14.96 14.97 14.56 15.06 13,813,536 14.860 0.82%
2023-08-23 0 17.08 17.08 17.10 16.90 17.24 14,821,856 252,810,587 17.057 14.83 14.83 14.85 14.68 14.97 17,065,381 14.814 -0.70%
2023-08-22 0 17.20 17.20 17.22 17.02 17.66 17,459,909 301,393,258 17.262 14.94 14.94 14.96 14.78 15.34 20,102,745 14.993 -0.69%
2023-08-21 0 17.32 17.30 17.32 17.12 17.94 15,257,586 264,728,332 17.351 15.04 15.03 15.04 14.87 15.58 17,567,065 15.070 -3.78%
2023-08-18 0 18.00 17.98 18.00 17.96 18.80 8,927,972 162,826,032 18.238 15.63 15.62 15.63 15.60 16.33 10,279,363 15.840 -0.88%
2023-08-17 0 18.16 18.16 18.18 17.76 18.20 9,089,800 163,657,933 18.005 15.77 15.77 15.79 15.43 15.81 10,465,686 15.638 -1.20%
2023-08-16 0 18.38 18.36 18.38 18.20 18.58 6,819,140 125,368,653 18.385 15.96 15.95 15.96 15.81 16.14 7,851,326 15.968 -1.29%
2023-08-15 0 18.62 18.62 18.64 18.46 19.12 11,582,035 216,735,529 18.713 16.17 16.17 16.19 16.03 16.61 13,335,161 16.253 -1.06%
2023-08-14 0 18.82 18.82 18.84 18.48 18.82 7,293,946 136,281,448 18.684 16.35 16.35 16.36 16.05 16.35 8,398,001 16.228 -1.26%
2023-08-11 0 19.06 19.04 19.06 18.84 19.54 11,816,515 224,890,785 19.032 16.55 16.54 16.55 16.36 16.97 13,605,133 16.530 -2.56%
2023-08-10 0 19.56 19.56 19.58 19.30 19.74 12,403,097 241,542,157 19.474 16.99 16.99 17.01 16.76 17.14 14,280,504 16.914 -0.81%
2023-08-09 0 19.72 19.64 19.72 19.42 19.80 4,586,168 89,877,725 19.598 17.13 17.06 17.13 16.87 17.20 5,280,358 17.021 0.20%
2023-08-08 0 19.68 19.66 19.68 19.56 20.00 9,033,785 178,383,674 19.746 17.09 17.08 17.09 16.99 17.37 10,401,193 17.150 -3.29%
2023-08-07 0 20.35 20.30 20.35 20.00 20.70 8,605,141 175,880,802 20.439 17.67 17.63 17.67 17.37 17.98 9,907,666 17.752 -2.40%
2023-08-04 0 20.85 20.85 20.90 20.70 21.65 15,842,468 331,411,491 20.919 18.11 18.11 18.15 17.98 18.80 18,240,479 18.169 1.46%
2023-08-03 0 20.55 20.50 20.55 20.00 20.90 16,479,646 336,466,265 20.417 17.85 17.80 17.85 17.37 18.15 18,974,104 17.733 0.98%
2023-08-02 0 20.35 20.25 20.35 20.15 21.25 16,067,077 331,549,425 20.635 17.67 17.59 17.67 17.50 18.46 18,499,086 17.922 -1.93%
2023-08-01 0 20.75 20.70 20.75 20.65 21.35 10,765,397 225,445,171 20.942 18.02 17.98 18.02 17.94 18.54 12,394,912 18.189 -0.72%
2023-07-31 0 20.90 20.85 20.90 20.75 21.45 26,539,823 557,436,512 21.004 18.15 18.11 18.15 18.02 18.63 30,557,049 18.242 1.95%
2023-07-28 0 20.50 20.50 20.55 19.48 20.65 27,057,900 547,819,299 20.246 17.80 17.80 17.85 16.92 17.94 31,153,545 17.584 4.06%
2023-07-27 0 19.70 19.68 19.70 18.98 19.96 35,325,960 691,947,288 19.588 17.11 17.09 17.11 16.48 17.34 40,673,108 17.012 3.68%
2023-07-26 0 19.00 19.00 19.08 18.96 19.46 19,172,554 366,966,977 19.140 16.50 16.50 16.57 16.47 16.90 22,074,626 16.624 -0.94%
2023-07-25 0 19.18 19.16 19.18 18.30 19.44 49,848,805 942,506,111 18.907 16.66 16.64 16.66 15.89 16.88 57,394,218 16.422 6.91%
2023-07-24 0 17.94 17.92 17.94 17.84 18.52 18,773,949 338,294,355 18.019 15.58 15.56 15.58 15.49 16.09 21,615,686 15.650 -3.65%
2023-07-21 0 18.62 18.60 18.62 18.56 18.90 12,517,647 233,660,855 18.667 16.17 16.15 16.17 16.12 16.42 14,412,393 16.212 -0.43%
2023-07-20 0 18.70 18.68 18.70 18.64 19.48 12,376,547 233,399,015 18.858 16.24 16.22 16.24 16.19 16.92 14,249,935 16.379 -2.50%
2023-07-19 0 19.18 19.16 19.18 18.88 19.32 10,835,613 206,708,654 19.077 16.66 16.64 16.66 16.40 16.78 12,475,756 16.569 -0.52%
2023-07-18 0 19.28 19.26 19.28 19.14 20.20 19,327,598 373,775,762 19.339 16.75 16.73 16.75 16.62 17.54 22,253,139 16.797 -5.26%
2023-07-14 0 20.35 20.35 20.40 20.10 20.95 8,492,109 174,202,960 20.514 17.67 17.67 17.72 17.46 18.20 9,777,525 17.817 -1.69%
2023-07-13 0 20.70 20.70 20.75 20.40 20.85 12,531,100 258,634,113 20.639 17.98 17.98 18.02 17.72 18.11 14,427,882 17.926 1.72%
2023-07-12 0 20.35 20.30 20.35 19.98 20.55 5,900,619 119,997,617 20.336 17.67 17.63 17.67 17.35 17.85 6,793,772 17.663 1.85%
2023-07-11 0 19.98 19.98 20.00 19.90 20.45 8,408,001 169,118,207 20.114 17.35 17.35 17.37 17.28 17.76 9,680,686 17.470 0.00%
2023-07-10 0 19.98 19.96 19.98 19.54 20.40 7,835,197 154,957,019 19.777 17.35 17.34 17.35 16.97 17.72 9,021,179 17.177 -0.10%
2023-07-07 0 20.00 19.98 20.00 19.70 20.35 7,870,242 158,245,417 20.107 17.37 17.35 17.37 17.11 17.67 9,061,529 17.463 0.00%
2023-07-06 0 20.00 19.98 20.00 19.92 21.10 13,095,883 266,188,649 20.326 17.37 17.35 17.37 17.30 18.33 15,078,154 17.654 -2.20%
2023-07-05 0 20.45 20.45 20.50 20.25 21.10 5,638,547 116,523,557 20.666 17.76 17.76 17.80 17.59 18.33 6,492,031 17.949 -2.15%
2023-07-04 0 20.90 20.90 20.95 20.60 21.20 5,722,984 119,857,520 20.943 18.15 18.15 18.20 17.89 18.41 6,589,249 18.190 0.48%
2023-07-03 0 20.80 20.80 20.85 20.05 21.00 14,155,086 291,024,701 20.560 18.07 18.07 18.11 17.41 18.24 16,297,684 17.857 2.72%
2023-06-30 0 20.25 20.20 20.25 19.92 20.30 7,870,925 158,402,444 20.125 17.59 17.54 17.59 17.30 17.63 9,062,315 17.479 0.00%
2023-06-29 0 20.25 20.20 20.25 20.15 20.65 8,793,093 178,799,817 20.334 17.59 17.54 17.59 17.50 17.94 10,124,068 17.661 -0.98%
2023-06-28 0 20.45 20.40 20.45 19.88 20.65 11,025,460 223,860,613 20.304 17.76 17.72 17.76 17.27 17.94 12,694,339 17.635 2.25%
2023-06-27 0 20.00 19.98 20.00 19.08 20.15 10,988,388 218,167,725 19.854 17.37 17.35 17.37 16.57 17.50 12,651,656 17.244 4.06%
2023-06-26 0 19.22 19.20 19.22 18.84 19.36 8,777,875 168,499,263 19.196 16.69 16.68 16.69 16.36 16.81 10,106,547 16.672 0.10%
2023-06-23 0 19.20 19.18 19.20 19.10 19.44 3,420,932 65,743,133 19.218 16.68 16.66 16.68 16.59 16.88 3,938,745 16.691 -1.94%
2023-06-21 0 19.58 19.56 19.58 19.20 19.88 7,166,237 140,697,059 19.633 17.01 16.99 17.01 16.68 17.27 8,250,961 17.052 -0.41%
2023-06-20 0 19.66 19.66 19.68 19.54 20.25 7,026,000 138,642,794 19.733 17.08 17.08 17.09 16.97 17.59 8,089,497 17.139 -2.43%
2023-06-19 0 20.15 20.10 20.15 19.76 20.30 10,209,679 203,460,852 19.928 17.50 17.46 17.50 17.16 17.63 11,755,077 17.308 -1.71%
2023-06-16 0 20.50 20.50 20.55 20.40 21.25 13,567,756 279,540,516 20.603 17.80 17.80 17.85 17.72 18.46 15,621,453 17.895 -2.15%
2023-06-15 0 20.95 20.90 20.95 20.40 21.30 7,531,990 156,747,016 20.811 18.20 18.15 18.20 17.72 18.50 8,672,077 18.075 -0.48%
2023-06-14 0 21.05 21.00 21.05 20.95 21.65 5,145,448 108,676,775 21.121 18.28 18.24 18.28 18.20 18.80 5,924,294 18.344 0.00%
2023-06-13 0 21.05 21.00 21.05 20.80 21.25 4,132,862 87,013,955 21.054 18.28 18.24 18.28 18.07 18.46 4,758,437 18.286 -0.47%
2023-06-12 0 21.15 21.15 21.20 20.85 21.50 7,337,082 155,087,616 21.138 18.37 18.37 18.41 18.11 18.67 8,447,667 18.359 0.24%
2023-06-09 0 21.10 21.05 21.10 20.80 21.40 7,959,200 168,306,068 21.146 18.33 18.28 18.33 18.07 18.59 9,163,952 18.366 0.96%
2023-06-08 0 20.90 20.85 20.90 20.45 21.05 8,357,600 173,940,849 20.812 18.15 18.11 18.15 17.76 18.28 9,622,656 18.076 1.21%
2023-06-07 0 20.65 20.60 20.65 20.40 21.05 10,031,606 207,597,327 20.694 17.94 17.89 17.94 17.72 18.28 11,550,050 17.974 0.24%
2023-06-06 0 20.60 20.50 20.60 19.82 21.35 16,129,717 333,712,308 20.689 17.89 17.80 17.89 17.21 18.54 18,571,207 17.969 3.00%
2023-06-05 0 20.00 19.98 20.00 19.62 20.05 8,592,017 170,916,027 19.892 17.37 17.35 17.37 17.04 17.41 9,892,556 17.277 0.60%
2023-06-02 0 19.88 19.88 19.90 19.74 20.20 13,384,789 267,073,712 19.954 17.27 17.27 17.28 17.14 17.54 15,410,791 17.330 1.53%
2023-06-01 0 19.58 19.56 19.58 19.30 19.80 14,316,941 279,741,688 19.539 17.01 16.99 17.01 16.76 17.20 16,484,039 16.970 -1.11%
2023-05-31 0 19.80 19.78 19.80 19.50 20.20 15,601,570 308,010,127 19.742 17.20 17.18 17.20 16.94 17.54 17,963,117 17.147 -1.74%
2023-05-30 0 20.15 20.15 20.20 19.46 20.55 11,254,850 226,765,274 20.148 17.50 17.50 17.54 16.90 17.85 12,958,451 17.499 -0.57%
2023-05-29 0 21.40 21.35 21.40 21.20 22.60 15,449,244 332,788,874 21.541 17.60 17.56 17.60 17.44 18.59 18,783,237 17.717 -1.83%
2023-05-25 0 21.80 21.80 21.85 21.45 22.25 11,668,800 254,209,648 21.785 17.93 17.93 17.97 17.64 18.30 14,186,962 17.919 -2.24%
2023-05-24 0 22.30 22.30 22.35 21.70 22.85 15,625,096 346,113,138 22.151 18.34 18.34 18.38 17.85 18.79 18,997,038 18.219 -2.19%
2023-05-23 0 22.80 22.75 22.80 22.60 24.45 18,624,547 429,119,724 23.041 18.75 18.71 18.75 18.59 20.11 22,643,779 18.951 -4.00%
2023-05-22 0 23.75 23.75 23.80 23.70 24.30 9,838,040 235,200,325 23.907 19.53 19.53 19.58 19.49 19.99 11,961,118 19.664 -1.04%
2023-05-19 0 24.00 24.00 24.05 23.80 24.55 10,011,113 241,563,893 24.130 19.74 19.74 19.78 19.58 20.19 12,171,541 19.847 -3.42%
2023-05-18 0 24.85 24.75 24.85 23.90 25.10 17,103,630 423,621,203 24.768 20.44 20.36 20.44 19.66 20.64 20,794,644 20.372 3.76%
2023-05-17 0 23.95 23.95 24.00 23.75 25.15 12,908,844 312,831,446 24.234 19.70 19.70 19.74 19.53 20.69 15,694,611 19.932 -4.20%
2023-05-16 0 25.00 24.95 25.00 24.80 25.65 19,840,832 500,076,740 25.204 20.56 20.52 20.56 20.40 21.10 24,122,542 20.731 -0.20%
2023-05-15 0 25.05 25.05 25.10 24.05 25.45 25,254,455 627,438,688 24.845 20.60 20.60 20.64 19.78 20.93 30,704,441 20.435 4.59%
2023-05-12 0 23.95 23.95 24.00 23.80 24.50 13,736,173 330,767,627 24.080 19.70 19.70 19.74 19.58 20.15 16,700,480 19.806 -3.23%
2023-05-11 0 24.75 24.70 24.75 24.25 25.45 13,829,349 342,694,111 24.780 20.36 20.32 20.36 19.95 20.93 16,813,763 20.382 -0.20%
2023-05-10 0 24.80 24.80 24.85 24.50 25.40 9,305,734 230,533,731 24.773 20.40 20.40 20.44 20.15 20.89 11,313,939 20.376 -1.20%
2023-05-09 0 25.10 25.05 25.10 24.95 25.85 14,737,184 373,561,568 25.348 20.64 20.60 20.64 20.52 21.26 17,917,512 20.849 -2.90%
2023-05-08 0 25.85 25.80 25.85 25.00 26.00 21,944,062 563,905,008 25.697 21.26 21.22 21.26 20.56 21.39 26,679,655 21.136 2.17%
2023-05-05 0 25.30 25.25 25.30 25.10 26.50 20,340,181 523,425,960 25.734 20.81 20.77 20.81 20.64 21.80 24,729,652 21.166 -0.98%
2023-05-04 0 25.55 25.55 25.60 23.40 25.75 27,574,982 692,037,690 25.097 21.01 21.01 21.06 19.25 21.18 33,525,745 20.642 9.19%
2023-05-03 0 23.40 23.35 23.40 23.30 23.70 5,330,948 124,976,994 23.444 19.25 19.21 19.25 19.16 19.49 6,481,382 19.282 -0.21%
2023-05-02 0 23.45 23.45 23.50 22.95 23.55 5,769,600 134,615,276 23.332 19.29 19.29 19.33 18.88 19.37 7,014,697 19.190 0.43%
2023-04-28 0 23.35 23.35 23.40 23.30 24.70 26,739,882 637,240,744 23.831 19.21 19.21 19.25 19.16 20.32 32,510,428 19.601 -2.71%
2023-04-27 0 24.00 23.95 24.00 22.70 24.20 18,821,980 449,094,855 23.860 19.74 19.70 19.74 18.67 19.90 22,883,819 19.625 4.58%
2023-04-26 0 22.95 22.95 23.00 22.55 23.20 7,067,406 161,447,887 22.844 18.88 18.88 18.92 18.55 19.08 8,592,573 18.789 -1.08%
2023-04-25 0 23.20 23.15 23.20 23.00 23.95 10,186,862 237,191,982 23.284 19.08 19.04 19.08 18.92 19.70 12,385,217 19.151 -2.93%
2023-04-24 0 23.90 23.75 23.90 23.25 24.25 15,358,372 363,658,383 23.678 19.66 19.53 19.66 19.12 19.95 18,672,754 19.475 2.14%
2023-04-21 0 23.40 23.35 23.40 23.05 24.05 15,923,750 374,043,372 23.490 19.25 19.21 19.25 18.96 19.78 19,360,142 19.320 -3.31%
2023-04-20 0 24.20 24.15 24.20 23.45 24.35 8,605,800 207,240,056 24.081 19.90 19.86 19.90 19.29 20.03 10,462,957 19.807 1.68%
2023-04-19 0 23.80 23.80 23.85 23.65 24.20 10,483,456 250,666,910 23.911 19.58 19.58 19.62 19.45 19.90 12,745,817 19.667 -1.24%
2023-04-18 0 24.10 24.10 24.15 22.95 24.40 26,442,261 634,278,744 23.987 19.82 19.82 19.86 18.88 20.07 32,148,579 19.730 4.33%
2023-04-17 0 23.10 23.05 23.10 22.35 23.30 11,293,246 258,933,573 22.928 19.00 18.96 19.00 18.38 19.16 13,730,362 18.858 2.44%
2023-04-14 0 22.55 22.50 22.55 22.25 22.95 12,008,888 270,357,310 22.513 18.55 18.51 18.55 18.30 18.88 14,600,442 18.517 -1.31%
2023-04-13 0 22.85 22.80 22.85 22.40 22.95 8,723,699 198,670,278 22.774 18.79 18.75 18.79 18.42 18.88 10,606,299 18.731 -0.22%
2023-04-12 0 22.90 22.85 22.90 22.05 22.95 16,049,685 363,780,389 22.666 18.84 18.79 18.84 18.14 18.88 19,513,254 18.643 3.15%
2023-04-11 0 22.20 22.10 22.20 21.80 22.55 13,281,184 294,163,118 22.149 18.26 18.18 18.26 17.93 18.55 16,147,303 18.217 3.50%
2023-04-06 0 21.45 21.45 21.50 21.30 21.90 7,150,230 154,644,972 21.628 17.64 17.64 17.68 17.52 18.01 8,693,271 17.789 -0.46%
2023-04-04 0 21.55 21.50 21.55 21.10 21.70 16,483,424 352,156,432 21.364 17.72 17.68 17.72 17.35 17.85 20,040,596 17.572 0.70%
2023-04-03 0 21.40 21.30 21.40 20.90 21.40 9,202,268 194,705,468 21.158 17.60 17.52 17.60 17.19 17.60 11,188,145 17.403 2.64%
2023-03-31 0 20.85 20.85 20.90 20.85 21.90 20,660,209 438,860,148 21.242 17.15 17.15 17.19 17.15 18.01 25,118,743 17.471 -1.65%
2023-03-30 0 21.20 21.05 21.20 20.60 21.40 10,205,110 214,333,083 21.003 17.44 17.31 17.44 16.94 17.60 12,407,403 17.275 0.00%
2023-03-29 0 21.20 21.10 21.20 20.80 21.50 12,831,494 270,387,085 21.072 17.44 17.35 17.44 17.11 17.68 15,600,568 17.332 2.66%
2023-03-28 0 20.65 20.65 20.70 20.25 20.90 10,606,952 219,142,107 20.660 16.98 16.98 17.03 16.66 17.19 12,895,964 16.993 2.23%
2023-03-27 0 20.20 20.20 20.25 19.80 20.50 15,479,020 311,150,507 20.101 16.61 16.61 16.66 16.29 16.86 18,819,438 16.533 -1.94%
2023-03-24 0 20.60 20.55 20.60 20.45 21.50 18,791,886 391,028,761 20.808 16.94 16.90 16.94 16.82 17.68 22,847,231 17.115 -4.85%
2023-03-23 0 21.65 21.65 21.70 20.90 21.80 14,811,194 317,080,660 21.408 17.81 17.81 17.85 17.19 17.93 18,007,493 17.608 2.36%
2023-03-22 0 21.15 21.15 21.20 21.05 21.65 11,903,023 253,104,734 21.264 17.40 17.40 17.44 17.31 17.81 14,471,731 17.490 -0.70%
2023-03-21 0 21.30 21.25 21.30 21.00 22.40 16,634,806 357,382,891 21.484 17.52 17.48 17.52 17.27 18.42 20,224,646 17.671 -2.52%
2023-03-20 0 21.85 21.85 21.90 21.60 22.50 16,188,930 355,715,007 21.973 17.97 17.97 18.01 17.77 18.51 19,682,549 18.073 0.00%
2023-03-17 0 21.85 21.80 21.85 21.20 22.20 13,076,785 285,502,858 21.833 17.97 17.93 17.97 17.44 18.26 15,898,794 17.958 3.80%
2023-03-16 0 21.05 21.05 21.10 20.80 21.40 9,630,260 203,109,760 21.091 17.31 17.31 17.35 17.11 17.60 11,708,499 17.347 -1.17%
2023-03-15 0 21.30 21.30 21.35 21.05 21.75 14,298,360 306,373,943 21.427 17.52 17.52 17.56 17.31 17.89 17,383,988 17.624 2.16%
2023-03-14 0 20.85 20.80 20.85 20.60 21.55 13,987,209 294,207,064 21.034 17.15 17.11 17.15 16.94 17.72 17,005,690 17.301 -3.70%
2023-03-13 0 21.65 21.65 21.75 20.75 21.90 13,908,242 300,426,350 21.601 17.81 17.81 17.89 17.07 18.01 16,909,682 17.767 4.34%
2023-03-10 0 20.75 20.70 20.75 20.60 21.10 8,600,264 179,140,102 20.830 17.07 17.03 17.07 16.94 17.35 10,456,226 17.132 -1.43%
2023-03-09 0 21.05 21.00 21.05 20.85 21.50 7,477,718 158,052,867 21.137 17.31 17.27 17.31 17.15 17.68 9,091,432 17.385 -2.32%
2023-03-08 0 21.55 21.50 21.55 21.20 21.70 11,245,792 240,633,252 21.398 17.72 17.68 17.72 17.44 17.85 13,672,667 17.600 -2.05%
2023-03-07 0 22.00 21.95 22.00 21.40 22.50 19,104,589 420,978,510 22.036 18.10 18.05 18.10 17.60 18.51 23,227,416 18.124 1.85%
2023-03-06 0 21.60 21.60 21.65 21.40 21.90 8,656,459 187,230,415 21.629 17.77 17.77 17.81 17.60 18.01 10,524,548 17.790 -1.14%
2023-03-03 0 21.85 21.85 21.90 21.75 22.50 5,663,127 124,416,659 21.970 17.97 17.97 18.01 17.89 18.51 6,885,247 18.070 -0.91%
2023-03-02 0 22.05 22.05 22.10 21.90 22.50 6,388,930 141,531,673 22.153 18.14 18.14 18.18 18.01 18.51 7,767,680 18.221 0.00%
2023-03-01 0 22.05 22.05 22.10 20.90 22.20 11,454,886 249,300,387 21.764 18.14 18.14 18.18 17.19 18.26 13,926,884 17.901 6.01%
2023-02-28 0 20.80 20.80 20.85 20.80 21.35 13,834,092 289,482,244 20.925 17.11 17.11 17.15 17.11 17.56 16,819,530 17.211 -0.48%
2023-02-27 0 20.90 20.85 20.90 20.50 21.25 16,191,437 337,344,073 20.835 17.19 17.15 17.19 16.86 17.48 19,685,597 17.137 -2.79%
2023-02-24 0 21.50 21.45 21.50 21.30 22.05 11,172,217 239,963,783 21.479 17.68 17.64 17.68 17.52 18.14 13,583,214 17.666 -2.49%
2023-02-23 0 22.05 22.00 22.05 21.85 22.60 7,756,386 171,837,896 22.154 18.14 18.10 18.14 17.97 18.59 9,430,237 18.222 -0.90%
2023-02-22 0 22.25 22.20 22.25 22.00 22.95 11,004,013 246,268,191 22.380 18.30 18.26 18.30 18.10 18.88 13,378,712 18.407 -3.05%
2023-02-21 0 22.95 22.90 22.95 22.60 23.15 8,047,812 184,089,176 22.874 18.88 18.84 18.88 18.59 19.04 9,784,554 18.814 0.00%
2023-02-20 0 22.95 22.95 23.00 21.45 23.20 20,444,407 463,432,799 22.668 18.88 18.88 18.92 17.64 19.08 24,856,370 18.644 6.50%
2023-02-17 0 21.55 21.50 21.55 21.20 22.60 14,151,200 308,178,776 21.778 17.72 17.68 17.72 17.44 18.59 17,205,071 17.912 -3.36%
2023-02-16 0 22.30 22.25 22.30 21.85 22.75 12,720,371 284,703,497 22.382 18.34 18.30 18.34 17.97 18.71 15,465,465 18.409 1.59%
2023-02-15 0 21.95 21.90 21.95 21.65 22.35 13,985,607 308,100,163 22.030 18.05 18.01 18.05 17.81 18.38 17,003,742 18.120 -0.45%
2023-02-14 0 22.05 22.05 22.10 21.50 22.25 8,980,600 197,273,725 21.967 18.14 18.14 18.18 17.68 18.30 10,918,640 18.068 1.38%
2023-02-13 0 21.75 21.70 21.75 20.55 21.85 12,937,220 278,699,685 21.543 17.89 17.85 17.89 16.90 17.97 15,729,110 17.719 4.07%
2023-02-10 0 20.90 20.85 20.90 20.75 21.45 6,005,894 126,015,749 20.982 17.19 17.15 17.19 17.07 17.64 7,301,984 17.258 -2.56%
2023-02-09 0 21.45 21.45 21.55 20.65 21.80 12,826,600 274,610,769 21.410 17.64 17.64 17.72 16.98 17.93 15,594,618 17.609 2.88%
2023-02-08 0 20.85 20.80 20.85 20.15 21.00 9,667,459 201,001,599 20.792 17.15 17.11 17.15 16.57 17.27 11,753,725 17.101 2.71%
2023-02-07 0 20.30 20.25 20.30 20.15 20.70 8,754,647 178,140,043 20.348 16.70 16.66 16.70 16.57 17.03 10,643,926 16.736 -0.49%
2023-02-06 0 20.40 20.35 20.40 20.10 20.75 20,352,995 415,097,729 20.395 16.78 16.74 16.78 16.53 17.07 24,745,231 16.775 -2.86%
2023-02-03 0 21.00 20.95 21.00 20.70 21.40 15,623,886 326,663,484 20.908 17.27 17.23 17.27 17.03 17.60 18,995,567 17.197 -1.87%
2023-02-02 0 21.40 21.35 21.40 21.30 21.95 10,578,550 227,830,231 21.537 17.60 17.56 17.60 17.52 18.05 12,861,432 17.714 -1.83%
2023-02-01 0 21.80 21.75 21.80 21.20 21.85 12,668,137 273,157,285 21.563 17.93 17.89 17.93 17.44 17.97 15,401,958 17.735 1.40%
2023-01-31 0 21.50 21.50 21.55 21.30 22.25 18,956,403 409,565,473 21.606 17.68 17.68 17.72 17.52 18.30 23,047,251 17.771 -1.15%
2023-01-30 0 21.75 21.70 21.75 21.55 22.90 31,762,445 699,733,982 22.030 17.89 17.85 17.89 17.72 18.84 38,616,875 18.120 -5.64%
2023-01-27 0 23.05 23.00 23.05 22.50 23.05 12,347,036 281,567,641 22.805 18.96 18.92 18.96 18.51 18.96 15,011,563 18.757 1.54%
2023-01-26 0 22.70 22.65 22.70 22.00 22.70 17,945,669 404,017,513 22.513 18.67 18.63 18.67 18.10 18.67 21,818,397 18.517 4.85%
2023-01-20 0 21.65 21.60 21.65 21.10 21.75 10,260,109 220,693,797 21.510 17.81 17.77 17.81 17.35 17.89 12,474,271 17.692 2.85%
2023-01-19 0 21.05 20.95 21.05 20.55 21.15 7,847,836 164,381,910 20.946 17.31 17.23 17.31 16.90 17.40 9,541,422 17.228 1.20%
2023-01-18 0 20.80 20.75 20.80 20.50 20.90 13,775,297 285,355,082 20.715 17.11 17.07 17.11 16.86 17.19 16,748,047 17.038 0.48%
2023-01-17 0 20.70 20.70 20.75 20.55 21.15 18,371,476 380,459,467 20.709 17.03 17.03 17.07 16.90 17.40 22,336,095 17.033 -2.13%
2023-01-16 0 21.15 21.05 21.15 20.95 21.70 20,997,098 445,914,330 21.237 17.40 17.31 17.40 17.23 17.85 25,528,334 17.467 -0.24%
2023-01-13 0 21.20 21.20 21.25 20.00 21.35 27,121,070 566,757,020 20.897 17.44 17.44 17.48 16.45 17.56 32,973,877 17.188 5.47%
2023-01-12 0 20.10 20.05 20.10 19.58 20.30 30,728,914 614,414,335 19.995 16.53 16.49 16.53 16.10 16.70 37,360,304 16.446 0.25%
2023-01-11 0 20.05 20.00 20.05 18.76 20.25 40,599,281 800,491,529 19.717 16.49 16.45 16.49 15.43 16.66 49,360,726 16.217 7.56%
2023-01-10 0 18.64 18.62 18.64 18.54 19.10 17,409,062 327,589,102 18.817 15.33 15.31 15.33 15.25 15.71 21,165,989 15.477 -1.69%
2023-01-09 0 18.96 18.94 18.96 18.56 19.04 31,469,063 592,574,133 18.830 15.59 15.58 15.59 15.27 15.66 38,260,180 15.488 2.16%
2023-01-06 0 18.56 18.56 18.58 18.02 18.56 14,823,903 271,977,282 18.347 15.27 15.27 15.28 14.82 15.27 18,022,945 15.091 1.64%
2023-01-05 0 18.26 18.26 18.28 18.18 19.06 17,443,106 321,629,070 18.439 15.02 15.02 15.04 14.95 15.68 21,207,380 15.166 -1.30%
2023-01-04 0 18.50 18.50 18.52 17.60 18.54 16,302,474 294,938,810 18.092 15.22 15.22 15.23 14.48 15.25 19,820,596 14.880 4.99%
2023-01-03 0 17.62 17.62 17.64 16.92 17.66 10,972,372 192,100,842 17.508 14.49 14.49 14.51 13.92 14.53 13,340,242 14.400 1.38%
2022-12-30 0 17.38 17.38 17.40 17.10 17.72 14,778,179 257,358,987 17.415 14.30 14.30 14.31 14.06 14.57 17,967,354 14.324 1.40%
2022-12-29 0 17.14 17.10 17.14 16.82 17.56 13,440,000 228,290,035 16.986 14.10 14.06 14.10 13.83 14.44 16,340,392 13.971 -2.39%
2022-12-28 0 17.56 17.54 17.56 17.26 17.88 11,104,039 194,784,685 17.542 14.44 14.43 14.44 14.20 14.71 13,500,323 14.428 1.04%
2022-12-23 0 17.38 17.36 17.38 16.70 17.50 14,491,656 249,999,346 17.251 14.30 14.28 14.30 13.74 14.39 17,618,998 14.189 2.24%
2022-12-22 0 17.00 16.98 17.00 16.90 17.46 9,859,198 168,326,650 17.073 13.98 13.97 13.98 13.90 14.36 11,986,842 14.043 -0.70%
2022-12-21 0 17.12 17.10 17.12 16.86 17.30 10,574,217 180,009,638 17.023 14.08 14.06 14.08 13.87 14.23 12,856,164 14.002 0.12%
2022-12-20 0 17.10 17.08 17.10 16.86 17.22 12,480,384 212,488,274 17.026 14.06 14.05 14.06 13.87 14.16 15,173,688 14.004 -0.23%
2022-12-19 0 17.14 17.14 17.16 17.00 17.84 12,196,663 209,315,189 17.162 14.10 14.10 14.11 13.98 14.67 14,828,739 14.116 -2.39%
2022-12-16 0 17.56 17.56 17.60 17.28 17.80 13,842,955 242,482,249 17.517 14.44 14.44 14.48 14.21 14.64 16,830,306 14.407 -0.45%
2022-12-15 0 17.64 17.62 17.64 17.40 17.96 15,561,272 273,101,214 17.550 14.51 14.49 14.51 14.31 14.77 18,919,441 14.435 -0.34%
2022-12-14 0 17.70 17.70 17.72 17.62 18.10 15,697,219 278,820,479 17.762 14.56 14.56 14.57 14.49 14.89 19,084,725 14.610 -0.90%
2022-12-13 0 17.86 17.84 17.86 17.70 18.20 15,776,245 282,286,493 17.893 14.69 14.67 14.69 14.56 14.97 19,180,805 14.717 -1.11%
2022-12-12 0 18.06 18.00 18.06 17.96 18.48 13,242,083 238,846,430 18.037 14.85 14.81 14.85 14.77 15.20 16,099,764 14.835 -2.48%
2022-12-09 0 18.52 18.50 18.52 17.90 18.56 16,415,686 300,603,269 18.312 15.23 15.22 15.23 14.72 15.27 19,958,240 15.062 2.21%
2022-12-08 0 18.12 18.10 18.12 17.74 18.14 17,262,600 310,344,752 17.978 14.90 14.89 14.90 14.59 14.92 20,987,920 14.787 3.31%
2022-12-07 0 17.54 17.52 17.54 17.48 18.70 23,365,589 420,883,312 18.013 14.43 14.41 14.43 14.38 15.38 28,407,952 14.816 -4.88%
2022-12-06 0 18.44 18.42 18.44 18.22 18.76 17,454,413 321,859,254 18.440 15.17 15.15 15.17 14.99 15.43 21,221,127 15.167 -1.28%
2022-12-05 0 18.68 18.66 18.68 17.64 18.68 39,900,683 737,544,157 18.485 15.36 15.35 15.36 14.51 15.36 48,511,368 15.204 7.11%
2022-12-02 0 17.44 17.44 17.48 17.30 17.56 7,779,245 135,637,213 17.436 14.34 14.34 14.38 14.23 14.44 9,458,029 14.341 -0.68%
2022-12-01 0 17.56 17.52 17.56 17.28 18.06 10,963,662 192,612,021 17.568 14.44 14.41 14.44 14.21 14.85 13,329,653 14.450 -0.34%
2022-11-30 0 17.62 17.60 17.62 17.10 17.62 17,826,183 310,268,434 17.405 14.49 14.48 14.49 14.06 14.49 21,673,126 14.316 0.92%
2022-11-29 0 17.46 17.44 17.46 16.40 17.46 17,190,735 294,711,896 17.144 14.36 14.34 14.36 13.49 14.36 20,900,546 14.101 7.25%
2022-11-28 0 16.28 16.26 16.28 15.70 16.36 8,209,700 132,440,105 16.132 13.39 13.37 13.39 12.91 13.46 9,981,378 13.269 -2.75%
2022-11-25 0 16.74 16.72 16.74 16.08 16.76 14,052,400 231,541,663 16.477 13.77 13.75 13.77 13.23 13.79 17,084,949 13.552 3.21%
2022-11-24 0 16.22 16.20 16.22 16.00 16.54 15,295,526 247,198,782 16.162 13.34 13.32 13.34 13.16 13.60 18,596,346 13.293 -0.12%
2022-11-23 0 16.24 16.24 16.26 15.92 16.58 19,416,059 315,042,301 16.226 13.36 13.36 13.37 13.09 13.64 23,606,102 13.346 -1.93%
2022-11-22 0 16.56 16.54 16.56 16.30 16.82 20,524,027 339,523,535 16.543 13.62 13.60 13.62 13.41 13.83 24,953,173 13.606 0.85%
2022-11-21 0 16.42 16.38 16.42 16.20 16.64 19,972,035 328,525,708 16.449 13.51 13.47 13.51 13.32 13.69 24,282,059 13.530 -1.44%
2022-11-18 0 16.66 16.64 16.66 16.28 16.78 15,958,211 264,602,475 16.581 13.70 13.69 13.70 13.39 13.80 19,402,040 13.638 0.12%
2022-11-17 0 16.64 16.62 16.64 16.16 16.76 15,218,300 249,720,079 16.409 13.69 13.67 13.69 13.29 13.79 18,502,454 13.497 0.60%
2022-11-16 0 16.54 16.52 16.54 16.20 16.56 16,104,934 263,582,041 16.367 13.60 13.59 13.60 13.32 13.62 19,580,426 13.462 -0.12%
2022-11-15 0 16.56 16.54 16.56 16.06 16.60 23,608,999 387,457,959 16.412 13.62 13.60 13.62 13.21 13.65 28,703,891 13.498 2.99%
2022-11-14 0 16.08 16.06 16.08 15.74 16.42 24,724,979 395,997,684 16.016 13.23 13.21 13.23 12.95 13.51 30,060,703 13.173 3.34%
2022-11-11 0 15.56 15.54 15.56 14.88 15.60 18,893,168 288,569,407 15.274 12.80 12.78 12.80 12.24 12.83 22,970,370 12.563 6.72%
2022-11-10 0 14.58 14.56 14.58 14.38 14.60 7,822,175 113,515,971 14.512 11.99 11.98 11.99 11.83 12.01 9,510,223 11.936 -1.09%
2022-11-09 0 14.74 14.74 14.76 14.60 15.30 10,377,935 153,762,774 14.816 12.12 12.12 12.14 12.01 12.58 12,617,524 12.186 -2.12%
2022-11-08 0 15.06 15.02 15.06 14.84 15.14 11,013,353 164,960,973 14.978 12.39 12.35 12.39 12.21 12.45 13,390,067 12.320 0.27%
2022-11-07 0 15.02 15.00 15.02 14.72 15.30 11,737,288 176,808,786 15.064 12.35 12.34 12.35 12.11 12.58 14,270,229 12.390 1.49%
2022-11-04 0 14.80 14.80 14.82 13.78 14.98 22,485,402 329,049,013 14.634 12.17 12.17 12.19 11.33 12.32 27,337,818 12.036 7.87%
2022-11-03 0 13.72 13.68 13.72 13.62 13.90 16,596,858 228,086,688 13.743 11.28 11.25 11.28 11.20 11.43 20,178,509 11.303 0.15%
2022-11-02 0 13.70 13.68 13.70 13.26 13.84 11,323,426 154,104,596 13.609 11.27 11.25 11.27 10.91 11.38 13,767,055 11.194 2.39%
2022-11-01 0 13.38 13.36 13.38 12.84 13.50 22,929,935 304,547,027 13.282 11.01 10.99 11.01 10.56 11.10 27,878,283 10.924 5.69%
2022-10-31 0 12.66 12.64 12.66 12.10 13.08 23,842,517 302,726,821 12.697 10.41 10.40 10.41 9.952 10.76 28,987,803 10.443 3.09%
2022-10-28 0 12.28 12.26 12.28 12.20 12.70 7,600,490 94,004,451 12.368 10.10 10.08 10.10 10.03 10.45 9,240,698 10.173 -2.69%
2022-10-27 0 12.62 12.62 12.64 12.58 12.90 15,645,800 197,747,302 12.639 10.38 10.38 10.40 10.35 10.61 19,022,210 10.396 1.28%
2022-10-26 0 12.46 12.44 12.46 12.14 12.58 15,149,448 187,924,674 12.405 10.25 10.23 10.25 9.985 10.35 18,418,744 10.203 2.13%
2022-10-25 0 12.20 12.20 12.22 12.10 12.56 18,178,605 222,843,997 12.259 10.03 10.03 10.05 9.952 10.33 22,101,602 10.083 -1.45%
2022-10-24 0 12.38 12.36 12.38 12.28 13.70 20,737,112 264,134,712 12.737 10.18 10.17 10.18 10.10 11.27 25,212,242 10.476 -8.57%
2022-10-21 0 13.54 13.50 13.54 13.40 13.70 14,713,659 199,393,628 13.552 11.14 11.10 11.14 11.02 11.27 17,888,910 11.146 -0.73%
2022-10-20 0 13.64 13.62 13.64 13.54 13.98 24,793,922 339,197,952 13.681 11.22 11.20 11.22 11.14 11.50 30,144,524 11.252 -2.71%
2022-10-19 0 14.02 14.00 14.02 14.00 14.32 10,190,222 143,744,227 14.106 11.53 11.52 11.53 11.52 11.78 12,389,302 11.602 -1.54%
2022-10-18 0 14.24 14.24 14.26 14.20 14.56 14,006,362 200,208,414 14.294 11.71 11.71 11.73 11.68 11.98 17,028,976 11.757 -1.79%
2022-10-17 0 14.50 14.48 14.50 14.10 14.58 9,666,733 138,909,139 14.370 11.93 11.91 11.93 11.60 11.99 11,752,843 11.819 1.26%
2022-10-14 0 14.32 14.30 14.32 14.26 14.62 11,484,413 165,904,818 14.446 11.78 11.76 11.78 11.73 12.02 13,962,783 11.882 2.29%
2022-10-13 0 14.00 14.00 14.02 13.98 14.38 5,459,105 77,010,140 14.107 11.52 11.52 11.53 11.50 11.83 6,637,196 11.603 -2.23%
2022-10-12 0 14.32 14.32 14.34 13.94 14.46 11,345,248 161,198,542 14.209 11.78 11.78 11.79 11.47 11.89 13,793,586 11.686 2.14%
2022-10-11 0 14.02 14.02 14.04 13.96 14.50 10,046,694 142,233,035 14.157 11.53 11.53 11.55 11.48 11.93 12,214,800 11.644 -2.50%
2022-10-10 0 14.38 14.36 14.38 14.26 14.50 5,213,736 75,021,031 14.389 11.83 11.81 11.83 11.73 11.93 6,338,876 11.835 -1.24%
2022-10-07 0 14.56 14.56 14.58 14.46 14.70 3,227,593 47,106,258 14.595 11.98 11.98 11.99 11.89 12.09 3,924,117 12.004 -1.62%
2022-10-06 0 14.80 14.80 14.84 14.76 15.02 3,220,200 47,761,502 14.832 12.17 12.17 12.21 12.14 12.35 3,915,129 12.199 -1.07%
2022-10-05 0 14.96 14.94 14.96 14.62 15.10 14,446,848 215,452,023 14.913 12.30 12.29 12.30 12.02 12.42 17,564,521 12.266 5.50%
2022-10-03 0 14.18 14.14 14.18 14.02 14.50 3,355,212 47,627,338 14.195 11.66 11.63 11.66 11.53 11.93 4,079,277 11.675 -1.94%
2022-09-30 0 14.46 14.46 14.48 14.00 14.58 7,479,895 107,779,017 14.409 11.89 11.89 11.91 11.52 11.99 9,094,078 11.852 2.99%
2022-09-29 0 14.04 14.00 14.04 13.78 14.58 8,118,613 114,454,152 14.098 11.55 11.52 11.55 11.33 11.99 9,870,634 11.595 -1.82%
2022-09-28 0 14.30 14.30 14.32 14.24 14.74 12,277,471 177,786,642 14.481 11.76 11.76 11.78 11.71 12.12 14,926,986 11.910 -3.25%
2022-09-27 0 14.78 14.78 14.80 14.66 14.98 9,410,626 138,930,277 14.763 12.16 12.16 12.17 12.06 12.32 11,441,467 12.143 -1.47%
2022-09-26 0 15.00 15.00 15.02 14.92 15.38 8,078,367 121,721,124 15.068 12.34 12.34 12.35 12.27 12.65 9,821,702 12.393 -2.47%
2022-09-23 0 15.38 15.38 15.40 15.36 15.80 3,357,464 52,127,141 15.526 12.65 12.65 12.67 12.63 13.00 4,082,015 12.770 -0.77%
2022-09-22 0 15.50 15.48 15.50 15.30 15.56 7,035,776 108,719,682 15.452 12.75 12.73 12.75 12.58 12.80 8,554,117 12.710 -0.64%
2022-09-21 0 15.60 15.60 15.62 15.52 15.76 5,462,967 85,375,989 15.628 12.83 12.83 12.85 12.77 12.96 6,641,891 12.854 -0.76%
2022-09-20 0 15.72 15.72 15.74 15.62 15.90 7,382,400 116,086,381 15.725 12.93 12.93 12.95 12.85 13.08 8,975,544 12.934 0.13%
2022-09-19 0 15.70 15.70 15.72 15.62 15.98 6,283,042 98,944,766 15.748 12.91 12.91 12.93 12.85 13.14 7,638,941 12.953 -1.75%
2022-09-16 0 15.98 15.96 15.98 15.90 16.48 14,973,659 239,538,266 15.997 13.14 13.13 13.14 13.08 13.55 18,205,019 13.158 -2.32%
2022-09-15 0 16.36 16.36 16.38 16.24 16.60 4,684,890 76,720,783 16.376 13.46 13.46 13.47 13.36 13.65 5,695,903 13.469 0.25%
2022-09-14 0 16.32 16.32 16.34 16.30 16.62 5,761,330 94,595,746 16.419 13.42 13.42 13.44 13.41 13.67 7,004,642 13.505 -3.32%
2022-09-13 0 16.88 16.86 16.88 16.72 17.02 7,829,817 132,289,881 16.896 13.88 13.87 13.88 13.75 14.00 9,519,515 13.897 1.20%
2022-09-09 0 16.68 16.68 16.74 16.14 16.76 10,743,250 178,828,969 16.646 13.72 13.72 13.77 13.28 13.79 13,061,675 13.691 3.22%
2022-09-08 0 16.16 16.10 16.16 16.10 16.36 5,062,017 81,969,079 16.193 13.29 13.24 13.29 13.24 13.46 6,154,415 13.319 -0.49%
2022-09-07 0 16.24 16.20 16.24 16.00 16.24 5,419,475 87,593,564 16.163 13.36 13.32 13.36 13.16 13.36 6,589,014 13.294 0.37%
2022-09-06 0 16.18 16.18 16.22 16.06 16.32 5,090,549 82,467,618 16.200 13.31 13.31 13.34 13.21 13.42 6,189,105 13.325 0.25%
2022-09-05 0 16.14 16.12 16.14 15.96 16.22 9,656,292 155,148,717 16.067 13.28 13.26 13.28 13.13 13.34 11,740,148 13.215 0.12%
2022-09-02 0 16.12 16.12 16.14 16.06 16.54 41,446,955 669,186,526 16.146 13.26 13.26 13.28 13.21 13.60 50,391,330 13.280 -2.07%
2022-09-01 0 16.46 16.46 16.48 16.32 16.64 12,660,400 208,894,792 16.500 13.54 13.54 13.55 13.42 13.69 15,392,552 13.571 -1.20%
2022-08-31 0 16.66 16.62 16.66 16.24 16.86 13,394,875 222,927,378 16.643 13.70 13.67 13.70 13.36 13.87 16,285,529 13.689 0.97%
2022-08-30 0 16.50 16.46 16.50 16.22 16.50 8,840,931 144,922,569 16.392 13.57 13.54 13.57 13.34 13.57 10,748,830 13.483 1.10%
2022-08-29 0 16.32 16.30 16.32 16.06 16.38 8,639,731 140,336,850 16.243 13.42 13.41 13.42 13.21 13.47 10,504,210 13.360 -0.49%
2022-08-26 0 16.40 16.40 16.42 16.12 16.40 9,506,066 154,645,738 16.268 13.49 13.49 13.51 13.26 13.49 11,557,503 13.381 0.12%
2022-08-25 0 16.38 16.36 16.38 15.80 16.42 9,155,152 148,308,035 16.199 13.47 13.46 13.47 13.00 13.51 11,130,861 13.324 3.54%
2022-08-24 0 15.82 15.80 15.82 15.60 15.98 12,870,260 203,286,811 15.795 13.01 13.00 13.01 12.83 13.14 15,647,700 12.991 1.80%
2022-08-23 0 15.54 15.52 15.54 15.46 15.84 10,303,492 160,637,356 15.591 12.78 12.77 12.78 12.72 13.03 12,527,016 12.823 -1.52%
2022-08-22 0 15.78 15.76 15.78 15.72 16.14 14,632,200 233,141,324 15.933 12.98 12.96 12.98 12.93 13.28 17,789,872 13.105 -2.83%
2022-08-19 0 16.24 16.24 16.26 16.08 16.40 4,480,640 72,919,434 16.274 13.36 13.36 13.37 13.23 13.49 5,447,575 13.386 0.37%
2022-08-18 0 16.18 16.16 16.18 16.12 16.28 3,594,673 58,153,560 16.178 13.31 13.29 13.31 13.26 13.39 4,370,414 13.306 -0.98%
2022-08-17 0 16.34 16.34 16.36 16.14 16.50 4,715,381 77,101,865 16.351 13.44 13.44 13.46 13.28 13.57 5,732,974 13.449 0.25%
2022-08-16 0 16.30 16.28 16.30 16.20 16.62 4,783,000 78,162,909 16.342 13.41 13.39 13.41 13.32 13.67 5,815,186 13.441 -1.21%
2022-08-15 0 16.50 16.48 16.50 16.50 16.82 4,664,900 77,414,487 16.595 13.57 13.55 13.57 13.57 13.83 5,671,599 13.649 -1.32%
2022-08-12 0 16.72 16.70 16.72 16.46 16.86 5,474,400 91,641,182 16.740 13.75 13.74 13.75 13.54 13.87 6,655,792 13.769 0.24%
2022-08-11 0 16.68 16.66 16.68 15.96 16.76 11,355,730 187,448,720 16.507 13.72 13.70 13.72 13.13 13.79 13,806,330 13.577 4.77%
2022-08-10 0 15.92 15.90 15.92 15.78 16.42 6,774,200 108,103,622 15.958 13.09 13.08 13.09 12.98 13.51 8,236,092 13.126 -2.45%
2022-08-09 0 16.32 16.32 16.34 16.10 16.48 7,579,451 123,560,344 16.302 13.42 13.42 13.44 13.24 13.55 9,215,119 13.408 0.74%
2022-08-08 0 16.20 16.20 16.22 16.04 16.36 7,747,800 125,446,069 16.191 13.32 13.32 13.34 13.19 13.46 9,419,798 13.317 -0.12%
2022-08-05 0 16.22 16.20 16.22 16.00 16.26 5,827,230 94,098,318 16.148 13.34 13.32 13.34 13.16 13.37 7,084,763 13.282 1.00%
2022-08-04 0 16.06 16.04 16.06 15.82 16.10 5,953,658 95,223,152 15.994 13.21 13.19 13.21 13.01 13.24 7,238,475 13.155 1.90%
2022-08-03 0 15.76 15.74 15.76 15.68 16.06 6,787,737 107,247,496 15.800 12.96 12.95 12.96 12.90 13.21 8,252,551 12.996 -0.76%
2022-08-02 0 15.88 15.88 15.90 15.82 16.34 11,574,117 184,575,580 15.947 13.06 13.06 13.08 13.01 13.44 14,071,846 13.117 -3.76%
2022-08-01 0 16.50 16.50 16.52 16.22 16.66 11,950,392 195,800,096 16.384 13.57 13.57 13.59 13.34 13.70 14,529,322 13.476 -1.55%
2022-07-29 0 16.76 16.72 16.76 16.62 17.16 9,566,520 160,556,592 16.783 13.79 13.75 13.79 13.67 14.11 11,631,003 13.804 -1.87%
2022-07-28 0 17.08 17.06 17.08 17.02 17.26 4,938,559 84,499,621 17.110 14.05 14.03 14.05 14.00 14.20 6,004,315 14.073 0.12%
2022-07-27 0 17.06 17.04 17.06 17.04 17.34 4,906,000 83,877,486 17.097 14.03 14.02 14.03 14.02 14.26 5,964,729 14.062 -1.16%
2022-07-26 0 17.26 17.26 17.28 16.98 17.30 9,117,200 156,392,498 17.154 14.20 14.20 14.21 13.97 14.23 11,084,719 14.109 0.58%
2022-07-25 0 17.16 17.14 17.16 17.00 17.28 4,155,539 71,293,026 17.156 14.11 14.10 14.11 13.98 14.21 5,052,317 14.111 0.12%
2022-07-22 0 17.14 17.12 17.14 16.98 17.26 6,541,333 111,904,930 17.107 14.10 14.08 14.10 13.97 14.20 7,952,972 14.071 0.47%
2022-07-21 0 17.06 17.04 17.06 17.02 17.36 8,886,536 152,115,609 17.118 14.03 14.02 14.03 14.00 14.28 10,804,277 14.079 -2.29%
2022-07-20 0 17.46 17.44 17.46 17.38 17.56 7,290,613 127,240,152 17.453 14.36 14.34 14.36 14.30 14.44 8,863,949 14.355 1.16%
2022-07-19 0 17.26 17.24 17.26 17.20 17.40 7,258,362 125,556,813 17.298 14.20 14.18 14.20 14.15 14.31 8,824,738 14.228 -1.37%
2022-07-18 0 17.50 17.46 17.50 17.20 17.72 12,548,885 219,116,301 17.461 14.39 14.36 14.39 14.15 14.57 15,256,971 14.362 1.27%
2022-07-15 0 17.28 17.28 17.30 17.16 17.64 11,726,600 203,676,207 17.369 14.21 14.21 14.23 14.11 14.51 14,257,235 14.286 -1.93%
2022-07-14 0 17.62 17.60 17.62 17.44 18.22 14,802,684 261,834,462 17.688 14.49 14.48 14.49 14.34 14.99 17,997,147 14.549 -3.29%
2022-07-13 0 18.22 18.22 18.24 18.12 18.84 12,786,833 235,411,254 18.410 14.99 14.99 15.00 14.90 15.50 15,546,269 15.143 -0.65%
2022-07-12 0 18.34 18.30 18.34 18.16 18.40 9,533,031 174,342,325 18.288 15.08 15.05 15.08 14.94 15.13 11,590,287 15.042 0.00%
2022-07-11 0 18.34 18.32 18.34 18.16 18.70 5,626,192 102,966,905 18.301 15.08 15.07 15.08 14.94 15.38 6,840,341 15.053 -1.71%
2022-07-08 0 18.66 18.64 18.66 18.24 18.86 10,209,556 188,273,459 18.441 15.35 15.33 15.35 15.00 15.51 12,412,808 15.168 0.11%
2022-07-07 0 18.64 18.64 18.66 18.44 18.72 5,050,758 93,923,979 18.596 15.33 15.33 15.35 15.17 15.40 6,140,727 15.295 0.00%
2022-07-06 0 18.64 18.62 18.64 18.36 19.24 10,610,003 197,153,422 18.582 15.33 15.31 15.33 15.10 15.82 12,899,673 15.284 -3.02%
2022-07-05 0 19.22 19.22 19.24 19.02 19.66 12,129,960 234,879,703 19.364 15.81 15.81 15.82 15.64 16.17 14,747,641 15.927 2.23%
2022-07-04 0 18.80 18.80 18.82 18.66 19.06 7,057,999 132,901,321 18.830 15.46 15.46 15.48 15.35 15.68 8,581,136 15.488 -1.98%
2022-06-30 0 19.18 19.18 19.26 18.90 19.40 10,379,741 199,042,763 19.176 15.78 15.78 15.84 15.55 15.96 12,619,720 15.772 0.21%
2022-06-29 0 19.14 19.14 19.16 18.86 19.38 13,943,668 266,355,799 19.102 15.74 15.74 15.76 15.51 15.94 16,952,753 15.712 -1.03%
2022-06-28 0 19.34 19.32 19.34 18.98 19.40 10,396,753 199,505,353 19.189 15.91 15.89 15.91 15.61 15.96 12,640,403 15.783 0.73%
2022-06-27 0 19.20 19.20 19.22 18.88 19.34 12,948,768 248,478,330 19.189 15.79 15.79 15.81 15.53 15.91 15,743,150 15.783 2.24%
2022-06-24 0 18.78 18.76 18.78 18.62 19.46 11,266,646 212,716,799 18.880 15.45 15.43 15.45 15.31 16.01 13,698,022 15.529 -0.53%
2022-06-23 0 18.88 18.86 18.88 18.66 19.20 9,001,141 170,182,265 18.907 15.53 15.51 15.53 15.35 15.79 10,943,614 15.551 1.29%
2022-06-22 0 18.64 18.62 18.64 18.48 19.00 14,163,918 265,905,081 18.773 15.33 15.31 15.33 15.20 15.63 17,220,533 15.441 0.11%
2022-06-21 0 18.62 18.60 18.62 18.08 18.68 9,853,650 182,561,870 18.527 15.31 15.30 15.31 14.87 15.36 11,980,097 15.239 3.10%
2022-06-20 0 18.06 18.06 18.08 17.90 18.20 6,341,715 114,421,983 18.043 14.85 14.85 14.87 14.72 14.97 7,710,276 14.840 -0.55%
2022-06-17 0 18.16 18.14 18.16 17.72 18.36 13,718,648 248,991,458 18.150 14.94 14.92 14.94 14.57 15.10 16,679,173 14.928 1.68%
2022-06-16 0 17.86 17.84 17.86 17.74 18.44 15,442,335 278,498,827 18.035 14.69 14.67 14.69 14.59 15.17 18,774,837 14.834 -1.98%
2022-06-15 0 18.22 18.22 18.24 16.98 18.56 32,033,514 577,413,136 18.025 14.99 14.99 15.00 13.97 15.27 38,946,441 14.826 7.43%
2022-06-14 0 16.96 16.94 16.96 16.74 17.10 8,895,183 150,290,453 16.896 13.95 13.93 13.95 13.77 14.06 10,814,790 13.897 -0.12%
2022-06-13 0 16.98 16.96 16.98 16.90 17.34 11,359,827 193,546,825 17.038 13.97 13.95 13.97 13.90 14.26 13,811,311 14.014 -3.30%
2022-06-10 0 17.56 17.54 17.56 17.48 18.08 18,341,394 324,906,865 17.714 14.44 14.43 14.44 14.38 14.87 22,299,521 14.570 -2.69%
2022-06-09 0 19.22 19.20 19.22 18.78 19.32 16,630,295 317,587,095 19.097 14.84 14.83 14.84 14.50 14.92 21,535,833 14.747 0.00%
2022-06-08 0 19.22 19.22 19.24 18.50 19.38 14,349,856 273,929,448 19.089 14.84 14.84 14.86 14.29 14.97 18,582,719 14.741 2.13%
2022-06-07 0 18.82 18.80 18.82 18.20 18.92 12,730,086 237,720,494 18.674 14.53 14.52 14.53 14.05 14.61 16,485,156 14.420 1.73%
2022-06-06 0 18.50 18.50 18.52 18.00 18.62 7,055,866 129,068,701 18.292 14.29 14.29 14.30 13.90 14.38 9,137,177 14.126 1.65%
2022-06-02 0 18.20 18.18 18.20 18.06 18.30 7,355,609 133,704,727 18.177 14.05 14.04 14.05 13.95 14.13 9,525,337 14.037 -0.33%
2022-06-01 0 18.26 18.24 18.26 18.12 18.40 7,675,997 140,163,014 18.260 14.10 14.09 14.10 13.99 14.21 9,940,232 14.101 -0.54%
2022-05-31 0 18.36 18.32 18.36 18.02 18.36 19,029,620 347,841,631 18.279 14.18 14.15 14.18 13.92 14.18 24,642,901 14.115 1.55%
2022-05-30 0 18.08 18.06 18.08 17.94 18.36 8,587,671 155,282,028 18.082 13.96 13.95 13.96 13.85 14.18 11,120,828 13.963 0.56%
2022-05-27 0 17.98 17.96 17.98 17.84 18.28 9,098,539 163,834,093 18.007 13.88 13.87 13.88 13.78 14.12 11,782,389 13.905 0.78%
2022-05-26 0 17.84 17.84 17.86 17.40 17.92 6,954,168 123,359,164 17.739 13.78 13.78 13.79 13.44 13.84 9,005,481 13.698 1.71%
2022-05-25 0 17.54 17.54 17.56 17.44 17.76 6,331,756 111,211,629 17.564 13.54 13.54 13.56 13.47 13.71 8,199,472 13.563 0.57%
2022-05-24 0 17.44 17.44 17.46 17.34 17.84 6,876,612 120,354,952 17.502 13.47 13.47 13.48 13.39 13.78 8,905,047 13.515 -0.23%
2022-05-23 0 17.48 17.46 17.48 17.32 17.82 7,412,161 129,890,032 17.524 13.50 13.48 13.50 13.37 13.76 9,598,570 13.532 -0.11%
2022-05-20 0 17.50 17.48 17.50 17.10 17.58 12,269,693 213,817,508 17.427 13.51 13.50 13.51 13.20 13.58 15,888,958 13.457 2.82%
2022-05-19 0 17.02 17.00 17.02 16.80 17.08 8,140,120 137,978,556 16.950 13.14 13.13 13.14 12.97 13.19 10,541,260 13.089 -0.58%
2022-05-18 0 17.12 17.12 17.14 16.86 17.16 7,877,761 134,343,119 17.054 13.22 13.22 13.24 13.02 13.25 10,201,511 13.169 -0.47%
2022-05-17 0 17.20 17.18 17.20 16.80 17.20 10,974,733 186,955,914 17.035 13.28 13.27 13.28 12.97 13.28 14,212,016 13.155 2.14%
2022-05-16 0 16.84 16.82 16.84 16.56 17.18 6,408,756 107,276,088 16.739 13.00 12.99 13.00 12.79 13.27 8,299,185 12.926 -1.06%
2022-05-13 0 17.02 17.02 17.04 16.82 17.08 7,563,808 128,241,888 16.955 13.14 13.14 13.16 12.99 13.19 9,794,950 13.093 2.04%
2022-05-12 0 16.68 16.66 16.68 16.46 16.94 8,657,371 144,980,841 16.747 12.88 12.87 12.88 12.71 13.08 11,211,088 12.932 -0.48%
2022-05-11 0 16.76 16.74 16.76 16.46 16.88 8,425,568 141,093,587 16.746 12.94 12.93 12.94 12.71 13.03 10,910,908 12.931 0.48%
2022-05-10 0 16.68 16.66 16.68 16.14 16.82 11,410,174 189,708,831 16.626 12.88 12.87 12.88 12.46 12.99 14,775,901 12.839 -0.36%
2022-05-06 0 16.74 16.72 16.74 16.70 17.14 8,086,038 135,857,317 16.802 12.93 12.91 12.93 12.90 13.24 10,471,225 12.974 -3.57%
2022-05-05 0 17.36 17.34 17.36 17.32 17.92 9,121,523 160,148,722 17.557 13.41 13.39 13.41 13.37 13.84 11,812,153 13.558 -1.48%
2022-05-04 0 17.62 17.60 17.62 17.46 17.80 6,484,598 114,138,740 17.602 13.61 13.59 13.61 13.48 13.75 8,397,399 13.592 -0.45%
2022-05-03 0 17.70 17.68 17.70 17.26 17.82 7,567,521 133,365,051 17.623 13.67 13.65 13.67 13.33 13.76 9,799,758 13.609 0.80%
2022-04-29 0 17.56 17.56 17.58 16.90 17.58 13,650,527 236,300,945 17.311 13.56 13.56 13.58 13.05 13.58 17,677,105 13.368 1.62%
2022-04-28 0 17.28 17.26 17.28 16.70 17.30 14,707,234 251,725,515 17.116 13.34 13.33 13.34 12.90 13.36 19,045,515 13.217 2.61%
2022-04-27 0 16.84 16.82 16.84 16.64 16.96 12,387,334 208,254,599 16.812 13.00 12.99 13.00 12.85 13.10 16,041,300 12.982 -0.12%
2022-04-26 0 16.86 16.86 16.88 16.84 17.60 22,517,030 385,069,430 17.101 13.02 13.02 13.03 13.00 13.59 29,159,013 13.206 -4.20%
2022-04-25 0 17.60 17.56 17.60 17.44 18.20 21,587,734 382,403,549 17.714 13.59 13.56 13.59 13.47 14.05 27,955,597 13.679 -4.86%
2022-04-22 0 18.50 18.48 18.50 18.26 18.68 7,771,663 144,119,644 18.544 14.29 14.27 14.29 14.10 14.42 10,064,117 14.320 -0.32%
2022-04-21 0 18.56 18.54 18.56 18.46 18.84 9,871,848 183,509,926 18.589 14.33 14.32 14.33 14.26 14.55 12,783,806 14.355 -0.22%
2022-04-20 0 18.60 18.56 18.60 18.48 18.80 10,145,431 188,955,285 18.625 14.36 14.33 14.36 14.27 14.52 13,138,089 14.382 -0.64%
2022-04-19 0 18.72 18.70 18.72 18.60 19.14 10,966,658 205,197,026 18.711 14.46 14.44 14.46 14.36 14.78 14,201,559 14.449 -2.40%
2022-04-14 0 19.18 19.16 19.18 19.04 19.52 9,293,000 178,934,865 19.255 14.81 14.80 14.81 14.70 15.07 12,034,212 14.869 0.52%
2022-04-13 0 19.08 19.08 19.10 18.76 19.30 11,572,191 220,748,343 19.076 14.73 14.73 14.75 14.49 14.90 14,985,709 14.731 1.49%
2022-04-12 0 18.80 18.78 18.80 18.54 19.12 14,105,826 265,748,825 18.840 14.52 14.50 14.52 14.32 14.76 18,266,706 14.548 -0.74%
2022-04-11 0 18.94 18.92 18.94 18.90 19.52 16,047,428 305,250,041 19.022 14.63 14.61 14.63 14.59 15.07 20,781,034 14.689 -3.27%
2022-04-08 0 19.58 19.58 19.60 19.04 19.60 12,543,702 243,645,472 19.424 15.12 15.12 15.14 14.70 15.14 16,243,793 14.999 1.03%
2022-04-07 0 19.38 19.38 19.40 19.38 19.88 13,812,378 269,770,454 19.531 14.97 14.97 14.98 14.97 15.35 17,886,698 15.082 -2.02%
2022-04-06 0 19.78 19.78 19.80 19.62 20.10 12,489,853 247,477,824 19.814 15.27 15.27 15.29 15.15 15.52 16,174,060 15.301 -1.35%
2022-04-04 0 20.05 20.00 20.05 19.34 20.15 8,098,641 161,063,905 19.888 15.48 15.44 15.48 14.93 15.56 10,487,546 15.358 2.93%
2022-04-01 0 19.48 19.46 19.48 18.90 19.48 11,382,549 219,639,964 19.296 15.04 15.03 15.04 14.59 15.04 14,740,128 14.901 1.88%
2022-03-31 0 19.12 19.10 19.12 18.92 19.24 8,197,254 156,584,529 19.102 14.76 14.75 14.76 14.61 14.86 10,615,247 14.751 -0.31%
2022-03-30 0 19.18 19.16 19.18 18.78 19.30 16,013,231 305,863,078 19.101 14.81 14.80 14.81 14.50 14.90 20,736,750 14.750 2.35%
2022-03-29 0 18.74 18.72 18.74 18.42 19.04 18,983,000 354,525,939 18.676 14.47 14.46 14.47 14.22 14.70 24,582,529 14.422 -0.95%
2022-03-28 0 18.92 18.90 18.92 18.44 19.10 20,690,500 389,962,130 18.847 14.61 14.59 14.61 14.24 14.75 26,793,701 14.554 -3.76%
2022-03-25 0 19.66 19.64 19.66 19.60 20.25 12,137,597 240,172,919 19.788 15.18 15.17 15.18 15.14 15.64 15,717,897 15.280 -2.43%
2022-03-24 0 20.15 20.15 20.20 19.90 20.35 13,376,554 269,113,877 20.118 15.56 15.56 15.60 15.37 15.71 17,322,316 15.536 0.00%
2022-03-23 0 20.15 20.15 20.20 20.05 20.45 14,270,756 287,907,391 20.175 15.56 15.56 15.60 15.48 15.79 18,480,286 15.579 -1.23%
2022-03-22 0 20.40 20.35 20.40 19.78 20.40 12,359,402 248,659,801 20.119 15.75 15.71 15.75 15.27 15.75 16,005,129 15.536 2.41%
2022-03-21 0 19.92 19.90 19.92 19.80 20.75 11,783,387 236,134,432 20.040 15.38 15.37 15.38 15.29 16.02 15,259,203 15.475 -2.83%
2022-03-18 0 20.50 20.45 20.50 19.78 20.75 27,603,470 562,642,048 20.383 15.83 15.79 15.83 15.27 16.02 35,745,831 15.740 0.99%
2022-03-17 0 20.30 20.25 20.30 19.66 20.30 21,050,170 421,477,901 20.023 15.68 15.64 15.68 15.18 15.68 27,259,465 15.462 6.28%
2022-03-16 0 19.10 19.10 19.12 18.16 19.40 21,037,226 396,508,794 18.848 14.75 14.75 14.76 14.02 14.98 27,242,702 14.555 5.29%
2022-03-15 0 18.14 18.12 18.14 17.70 19.40 25,003,166 460,831,565 18.431 14.01 13.99 14.01 13.67 14.98 32,378,499 14.233 -7.45%
2022-03-14 0 19.60 19.58 19.60 19.50 20.35 16,064,061 317,724,461 19.779 15.14 15.12 15.14 15.06 15.71 20,802,573 15.273 -4.16%
2022-03-11 0 20.45 20.45 20.50 19.90 20.80 12,382,178 251,880,800 20.342 15.79 15.79 15.83 15.37 16.06 16,034,623 15.709 -0.49%
2022-03-10 0 20.55 20.50 20.55 20.30 20.70 8,537,390 175,058,598 20.505 15.87 15.83 15.87 15.68 15.98 11,055,715 15.834 3.06%
2022-03-09 0 19.94 19.94 19.96 19.54 20.40 14,989,462 298,691,580 19.927 15.40 15.40 15.41 15.09 15.75 19,410,993 15.388 -1.29%
2022-03-08 0 20.20 20.15 20.20 19.98 21.00 12,942,066 262,778,995 20.304 15.60 15.56 15.60 15.43 16.22 16,759,665 15.679 -3.12%
2022-03-07 0 20.85 20.80 20.85 20.55 21.15 10,301,586 215,001,117 20.871 16.10 16.06 16.10 15.87 16.33 13,340,306 16.117 -3.02%
2022-03-04 0 21.50 21.50 21.55 21.30 21.65 7,825,674 168,230,702 21.497 16.60 16.60 16.64 16.45 16.72 10,134,060 16.601 -0.92%
2022-03-03 0 21.70 21.70 21.75 21.50 22.00 8,276,269 180,256,957 21.780 16.76 16.76 16.80 16.60 16.99 10,717,570 16.819 1.17%
2022-03-02 0 21.45 21.40 21.45 21.35 21.90 9,720,965 209,690,386 21.571 16.56 16.53 16.56 16.49 16.91 12,588,416 16.657 -2.50%
2022-03-01 0 22.00 21.95 22.00 21.55 22.10 7,377,040 161,107,154 21.839 16.99 16.95 16.99 16.64 17.07 9,553,090 16.864 1.15%
2022-02-28 0 21.75 21.75 21.80 21.30 21.85 9,805,139 211,811,618 21.602 16.80 16.80 16.83 16.45 16.87 12,697,420 16.681 -0.68%
2022-02-25 0 21.90 21.85 21.90 21.75 22.25 14,797,661 323,987,286 21.895 16.91 16.87 16.91 16.80 17.18 19,162,616 16.907 -1.35%
2022-02-24 0 22.20 22.15 22.20 21.90 22.65 15,657,713 347,288,381 22.180 17.14 17.10 17.14 16.91 17.49 20,276,362 17.128 -2.84%
2022-02-23 0 22.85 22.80 22.85 22.70 23.50 12,050,870 275,237,148 22.840 17.65 17.61 17.65 17.53 18.15 15,605,587 17.637 -0.87%
2022-02-22 0 23.05 23.00 23.05 22.75 23.70 14,944,200 344,476,760 23.051 17.80 17.76 17.80 17.57 18.30 19,352,380 17.800 -3.35%
2022-02-21 0 23.85 23.80 23.85 23.60 24.25 12,288,194 292,285,835 23.786 18.42 18.38 18.42 18.22 18.73 15,912,916 18.368 -1.04%
2022-02-18 0 24.10 24.05 24.10 23.90 24.35 13,466,304 324,621,711 24.106 18.61 18.57 18.61 18.46 18.80 17,438,540 18.615 -1.43%
2022-02-17 0 24.45 24.35 24.45 24.00 24.95 12,755,100 311,172,101 24.396 18.88 18.80 18.88 18.53 19.27 16,517,548 18.839 -0.20%
2022-02-16 0 24.50 24.50 24.55 24.10 24.55 8,290,451 201,957,158 24.360 18.92 18.92 18.96 18.61 18.96 10,735,935 18.811 1.45%
2022-02-15 0 24.15 24.15 24.20 23.80 24.75 15,931,600 386,022,603 24.230 18.65 18.65 18.69 18.38 19.11 20,631,039 18.711 -2.82%
2022-02-14 0 24.85 24.80 24.85 24.70 25.30 13,695,955 340,944,130 24.894 19.19 19.15 19.19 19.07 19.54 17,735,933 19.223 -2.55%
2022-02-11 0 25.50 25.45 25.50 24.75 25.90 20,134,943 512,105,194 25.434 19.69 19.65 19.69 19.11 20.00 26,074,268 19.640 1.59%
2022-02-10 0 25.10 25.05 25.10 24.50 25.15 10,088,695 251,826,491 24.961 19.38 19.34 19.38 18.92 19.42 13,064,618 19.275 1.83%
2022-02-09 0 24.65 24.60 24.65 24.55 24.95 6,586,400 162,689,638 24.701 19.04 19.00 19.04 18.96 19.27 8,529,230 19.074 0.41%
2022-02-08 0 24.55 24.55 24.60 24.20 24.80 9,823,271 241,144,408 24.548 18.96 18.96 19.00 18.69 19.15 12,720,900 18.957 1.87%
2022-02-07 0 24.10 24.05 24.10 23.65 24.15 11,383,787 272,724,570 23.957 18.61 18.57 18.61 18.26 18.65 14,741,731 18.500 -0.21%
2022-02-04 0 24.15 24.10 24.15 23.90 24.40 8,612,082 208,322,452 24.190 18.65 18.61 18.65 18.46 18.84 11,152,439 18.680 2.11%
2022-01-31 0 23.65 23.60 23.65 22.90 23.85 4,021,400 94,736,360 23.558 18.26 18.22 18.26 17.68 18.42 5,207,616 18.192 1.28%
2022-01-28 0 23.35 23.30 23.35 23.10 23.90 5,381,913 125,799,788 23.375 18.03 17.99 18.03 17.84 18.46 6,969,448 18.050 -0.85%
2022-01-27 0 23.55 23.50 23.55 23.35 23.70 5,704,283 134,200,950 23.526 18.19 18.15 18.19 18.03 18.30 7,386,909 18.167 -1.05%
2022-01-26 0 23.80 23.80 23.85 23.65 24.15 12,344,556 294,729,195 23.875 18.38 18.38 18.42 18.26 18.65 15,985,904 18.437 -0.42%
2022-01-25 0 23.90 23.85 23.90 23.60 24.55 13,340,851 319,620,402 23.958 18.46 18.42 18.46 18.22 18.96 17,276,082 18.501 -3.43%
2022-01-24 0 24.75 24.70 24.75 24.25 24.80 6,798,657 166,963,564 24.558 19.11 19.07 19.11 18.73 19.15 8,804,098 18.964 -0.80%
2022-01-21 0 24.95 24.90 24.95 24.60 25.15 12,383,370 307,380,738 24.822 19.27 19.23 19.27 19.00 19.42 16,036,167 19.168 -0.99%
2022-01-20 0 25.20 25.20 25.25 23.85 25.20 24,351,351 605,498,619 24.865 19.46 19.46 19.50 18.42 19.46 31,534,415 19.201 6.55%
2022-01-19 0 23.65 23.65 23.70 23.40 24.00 6,534,848 154,894,713 23.703 18.26 18.26 18.30 18.07 18.53 8,462,471 18.304 1.28%
2022-01-18 0 23.35 23.30 23.35 23.15 23.55 7,995,812 186,618,411 23.340 18.03 17.99 18.03 17.88 18.19 10,354,384 18.023 0.86%
2022-01-17 0 23.15 23.10 23.15 22.85 23.25 6,283,044 144,768,528 23.041 17.88 17.84 17.88 17.65 17.95 8,136,391 17.793 -0.22%
2022-01-14 0 23.20 23.20 23.25 22.80 23.30 9,815,138 225,811,685 23.007 17.92 17.92 17.95 17.61 17.99 12,710,368 17.766 -0.43%
2022-01-13 0 23.30 23.20 23.30 22.75 23.30 13,186,642 305,588,314 23.174 17.99 17.92 17.99 17.57 17.99 17,076,385 17.895 2.64%
2022-01-12 0 22.70 22.65 22.70 22.15 22.75 9,541,740 215,260,067 22.560 17.53 17.49 17.53 17.10 17.57 12,356,324 17.421 1.34%
2022-01-11 0 22.40 22.35 22.40 22.00 22.75 7,219,322 162,013,866 22.442 17.30 17.26 17.30 16.99 17.57 9,348,849 17.330 0.45%
2022-01-10 0 22.30 22.25 22.30 21.80 22.50 10,387,586 230,056,228 22.147 17.22 17.18 17.22 16.83 17.37 13,451,674 17.102 0.90%
2022-01-07 0 22.10 22.10 22.15 21.25 22.15 15,635,861 341,910,267 21.867 17.07 17.07 17.10 16.41 17.10 20,248,064 16.886 4.00%
2022-01-06 0 21.25 21.20 21.25 21.00 21.50 8,258,203 174,978,617 21.189 16.41 16.37 16.41 16.22 16.60 10,694,175 16.362 0.47%
2022-01-05 0 21.15 21.10 21.15 21.05 21.65 13,830,860 294,975,494 21.327 16.33 16.29 16.33 16.26 16.72 17,910,632 16.469 -0.24%
2022-01-04 0 21.20 21.15 21.20 21.05 21.45 11,411,092 242,585,236 21.259 16.37 16.33 16.37 16.26 16.56 14,777,090 16.416 0.71%
2022-01-03 0 21.05 21.05 21.10 20.90 21.30 3,195,800 67,335,153 21.070 16.26 16.26 16.29 16.14 16.45 4,138,484 16.270 -0.47%
2021-12-31 0 21.15 21.10 21.15 20.95 21.30 3,986,845 84,049,578 21.082 16.33 16.29 16.33 16.18 16.45 5,162,869 16.280 0.95%
2021-12-30 0 20.95 20.95 21.00 20.95 21.45 7,566,504 159,480,324 21.077 16.18 16.18 16.22 16.18 16.56 9,798,441 16.276 -1.64%
2021-12-29 0 21.30 21.25 21.30 21.20 21.45 1,913,785 40,834,468 21.337 16.45 16.41 16.45 16.37 16.56 2,478,306 16.477 0.00%
2021-12-28 0 21.30 21.30 21.35 21.15 21.60 5,955,040 127,032,775 21.332 16.45 16.45 16.49 16.33 16.68 7,711,634 16.473 -1.39%
2021-12-24 0 21.60 21.55 21.60 21.35 21.70 4,497,455 97,113,260 21.593 16.68 16.64 16.68 16.49 16.76 5,824,096 16.674 1.41%
2021-12-23 0 21.30 21.25 21.30 21.05 21.35 7,227,091 153,616,683 21.256 16.45 16.41 16.45 16.26 16.49 9,358,909 16.414 0.95%
2021-12-22 0 21.10 21.05 21.10 20.95 21.60 9,516,208 201,299,735 21.153 16.29 16.26 16.29 16.18 16.68 12,323,261 16.335 -1.17%
2021-12-21 0 21.35 21.30 21.35 21.15 21.55 3,504,183 75,034,815 21.413 16.49 16.45 16.49 16.33 16.64 4,537,833 16.535 0.00%
2021-12-20 0 21.35 21.30 21.35 21.20 21.60 6,725,000 143,857,930 21.392 16.49 16.45 16.49 16.37 16.68 8,708,713 16.519 -0.23%
2021-12-17 0 21.40 21.40 21.45 21.30 21.90 12,018,491 258,288,218 21.491 16.53 16.53 16.56 16.45 16.91 15,563,657 16.596 -1.61%
2021-12-16 0 21.75 21.70 21.75 21.45 21.80 7,366,079 159,331,246 21.630 16.80 16.76 16.80 16.56 16.83 9,538,895 16.703 0.46%
2021-12-15 0 21.65 21.60 21.65 21.45 22.10 8,539,387 185,467,895 21.719 16.72 16.68 16.72 16.56 17.07 11,058,301 16.772 -0.23%
2021-12-14 0 21.70 21.70 21.75 21.50 22.75 18,228,378 398,511,489 21.862 16.76 16.76 16.80 16.60 17.57 23,605,312 16.882 -5.03%
2021-12-13 0 22.85 22.85 22.90 22.80 23.65 11,046,401 255,170,402 23.100 17.65 17.65 17.68 17.61 18.26 14,304,824 17.838 -0.65%
2021-12-10 0 23.00 22.95 23.00 22.80 23.60 8,710,438 201,326,227 23.113 17.76 17.72 17.76 17.61 18.22 11,279,808 17.848 -1.71%
2021-12-09 0 23.40 23.35 23.40 23.30 23.85 7,482,079 176,644,008 23.609 18.07 18.03 18.07 17.99 18.42 9,689,113 18.231 0.43%
2021-12-08 0 23.30 23.30 23.35 23.10 23.65 3,751,800 87,438,155 23.306 17.99 17.99 18.03 17.84 18.26 4,858,491 17.997 -0.64%
2021-12-07 0 23.45 23.45 23.50 22.80 23.65 6,793,562 158,793,272 23.374 18.11 18.11 18.15 17.61 18.26 8,797,500 18.050 3.08%
2021-12-06 0 22.75 22.70 22.75 22.65 23.45 6,541,624 150,262,721 22.970 17.57 17.53 17.57 17.49 18.11 8,471,246 17.738 -0.87%
2021-12-03 0 22.95 22.90 22.95 22.70 23.15 8,527,152 195,232,289 22.895 17.72 17.68 17.72 17.53 17.88 11,042,457 17.680 -0.86%
2021-12-02 0 23.15 23.10 23.15 22.55 23.20 8,481,069 194,549,205 22.939 17.88 17.84 17.88 17.41 17.92 10,982,781 17.714 2.43%
2021-12-01 0 22.60 22.60 22.65 22.55 22.95 8,169,360 185,621,116 22.722 17.45 17.45 17.49 17.41 17.72 10,579,125 17.546 0.00%
2021-11-30 0 22.60 22.60 22.65 22.50 23.25 14,219,181 323,193,029 22.729 17.45 17.45 17.49 17.37 17.95 18,413,498 17.552 -2.38%
2021-11-29 0 23.15 23.10 23.15 22.95 23.90 9,432,322 218,799,179 23.197 17.88 17.84 17.88 17.72 18.46 12,214,630 17.913 -1.70%
2021-11-26 0 23.55 23.50 23.55 23.30 24.10 8,527,130 200,681,118 23.534 18.19 18.15 18.19 17.99 18.61 11,042,429 18.174 -2.48%
2021-11-25 0 24.15 24.15 24.20 23.90 24.30 3,966,756 95,595,356 24.099 18.65 18.65 18.69 18.46 18.76 5,136,854 18.610 -0.21%
2021-11-24 0 24.20 24.15 24.20 24.15 24.55 3,725,328 90,590,963 24.318 18.69 18.65 18.69 18.65 18.96 4,824,210 18.778 -0.82%
2021-11-23 0 24.40 24.35 24.40 24.00 24.75 5,167,869 126,352,062 24.450 18.84 18.80 18.84 18.53 19.11 6,692,266 18.880 -0.41%
2021-11-22 0 24.50 24.50 24.55 24.45 24.90 3,923,171 96,442,625 24.583 18.92 18.92 18.96 18.88 19.23 5,080,412 18.983 -0.41%
2021-11-19 0 24.60 24.60 24.65 24.00 24.65 6,229,091 151,972,908 24.397 19.00 19.00 19.04 18.53 19.04 8,066,523 18.840 0.61%
2021-11-18 0 24.45 24.40 24.45 24.30 25.05 5,610,992 137,787,130 24.557 18.88 18.84 18.88 18.76 19.34 7,266,100 18.963 -2.20%
2021-11-17 0 25.00 24.95 25.00 24.70 25.10 5,681,904 141,866,135 24.968 19.31 19.27 19.31 19.07 19.38 7,357,929 19.281 0.00%
2021-11-16 0 25.00 24.95 25.00 24.85 25.30 6,248,157 156,624,311 25.067 19.31 19.27 19.31 19.19 19.54 8,091,213 19.357 0.20%
2021-11-15 0 24.95 24.85 24.95 24.60 25.30 4,286,061 106,716,830 24.899 19.27 19.19 19.27 19.00 19.54 5,550,346 19.227 0.00%
2021-11-12 0 24.95 24.95 25.00 24.70 25.25 8,602,894 214,194,406 24.898 19.27 19.27 19.31 19.07 19.50 11,140,541 19.227 0.00%
2021-11-11 0 24.95 24.90 24.95 23.70 25.10 13,762,217 338,256,808 24.579 19.27 19.23 19.27 18.30 19.38 17,821,740 18.980 4.18%
2021-11-10 0 23.95 23.95 24.00 23.30 24.00 6,620,435 156,584,708 23.652 18.49 18.49 18.53 17.99 18.53 8,573,304 18.264 0.21%
2021-11-09 0 23.90 23.90 23.95 23.80 24.65 4,660,380 112,168,106 24.068 18.46 18.46 18.49 18.38 19.04 6,035,080 18.586 -0.83%
2021-11-08 0 24.10 24.10 24.15 23.35 24.40 9,882,000 238,085,920 24.093 18.61 18.61 18.65 18.03 18.84 12,796,953 18.605 1.90%
2021-11-05 0 23.65 23.60 23.65 23.40 23.85 7,682,677 181,614,836 23.640 18.26 18.22 18.26 18.07 18.42 9,948,882 18.255 -0.84%
2021-11-04 0 23.85 23.85 23.90 23.40 24.30 12,884,349 307,134,658 23.838 18.42 18.42 18.46 18.07 18.76 16,684,923 18.408 -0.21%
2021-11-03 0 23.90 23.85 23.90 23.70 24.70 9,375,181 225,494,996 24.052 18.46 18.42 18.46 18.30 19.07 12,140,634 18.574 -0.83%
2021-11-02 0 24.10 24.10 24.15 23.95 24.90 9,162,462 222,638,218 24.299 18.61 18.61 18.65 18.49 19.23 11,865,168 18.764 -1.03%
2021-11-01 0 24.35 24.30 24.35 23.30 24.55 16,890,093 408,338,196 24.176 18.80 18.76 18.80 17.99 18.96 21,872,265 18.669 1.46%
2021-10-29 0 24.00 24.00 24.05 23.75 25.05 17,726,886 426,687,007 24.070 18.53 18.53 18.57 18.34 19.34 22,955,892 18.587 -3.42%
2021-10-28 0 24.85 24.80 24.85 24.45 24.90 8,574,820 211,926,672 24.715 19.19 19.15 19.19 18.88 19.23 11,104,186 19.085 0.20%
2021-10-27 0 24.80 24.80 24.85 24.60 25.10 8,528,082 212,035,021 24.863 19.15 19.15 19.19 19.00 19.38 11,043,661 19.200 -0.60%
2021-10-26 0 24.95 24.95 25.00 24.80 25.25 8,461,104 211,166,167 24.957 19.27 19.27 19.31 19.15 19.50 10,956,926 19.272 -0.80%
2021-10-25 0 25.15 25.15 25.20 24.85 25.65 11,786,505 295,869,208 25.102 19.42 19.42 19.46 19.19 19.81 15,263,241 19.384 -1.95%
2021-10-22 0 25.65 25.60 25.65 25.45 26.20 8,602,845 220,962,642 25.685 19.81 19.77 19.81 19.65 20.23 11,140,478 19.834 -0.58%
2021-10-21 0 25.80 25.75 25.80 24.95 26.10 29,171,884 749,623,070 25.697 19.92 19.88 19.92 19.27 20.15 37,776,889 19.843 2.99%
2021-10-20 0 25.05 25.00 25.05 24.75 25.60 9,197,430 230,465,681 25.058 19.34 19.31 19.34 19.11 19.77 11,910,451 19.350 0.40%
2021-10-19 0 24.95 24.95 25.00 24.60 25.30 14,454,485 361,365,986 25.000 19.27 19.27 19.31 19.00 19.54 18,718,211 19.306 1.22%
2021-10-18 0 24.65 24.65 24.70 24.25 24.80 11,668,731 285,735,246 24.487 19.04 19.04 19.07 18.73 19.15 15,110,726 18.909 -1.00%
2021-10-15 0 24.90 24.85 24.90 24.25 24.90 13,417,965 330,584,587 24.638 19.23 19.19 19.23 18.73 19.23 17,375,942 19.025 -0.40%
2021-10-12 0 25.00 24.95 25.00 24.75 25.50 12,648,359 317,726,854 25.120 19.31 19.27 19.31 19.11 19.69 16,379,321 19.398 -1.19%
2021-10-11 0 25.30 25.25 25.30 25.10 25.80 22,067,196 560,471,670 25.398 19.54 19.50 19.54 19.38 19.92 28,576,489 19.613 1.61%
2021-10-08 0 24.90 24.90 24.95 23.35 25.30 38,718,142 951,484,996 24.575 19.23 19.23 19.27 18.03 19.54 50,139,064 18.977 6.41%
2021-10-07 0 23.40 23.40 23.45 22.85 23.45 5,573,094 130,034,823 23.333 18.07 18.07 18.11 17.65 18.11 7,217,023 18.018 2.41%
2021-10-06 0 22.85 22.85 22.90 22.40 23.20 5,151,133 116,704,654 22.656 17.65 17.65 17.68 17.30 17.92 6,670,594 17.495 -0.65%
2021-10-05 0 23.00 23.00 23.05 22.10 23.10 9,973,028 227,087,090 22.770 17.76 17.76 17.80 17.07 17.84 12,914,832 17.583 1.55%
2021-10-04 0 22.65 22.60 22.65 22.35 23.00 6,828,987 154,139,486 22.571 17.49 17.45 17.49 17.26 17.76 8,843,374 17.430 -2.16%
2021-09-30 0 23.15 23.10 23.15 22.70 23.40 6,211,600 142,993,005 23.020 17.88 17.84 17.88 17.53 18.07 8,043,873 17.777 -1.07%
2021-09-29 0 23.40 23.35 23.40 22.50 23.40 11,625,410 269,610,173 23.192 18.07 18.03 18.07 17.37 18.07 15,054,627 17.909 1.74%
2021-09-28 0 23.00 23.00 23.05 22.75 23.35 13,395,203 309,410,968 23.099 17.76 17.76 17.80 17.57 18.03 17,346,466 17.837 0.22%
2021-09-27 0 22.95 22.95 23.00 22.75 23.50 9,713,349 225,297,332 23.195 17.72 17.72 17.76 17.57 18.15 12,578,554 17.911 0.88%
2021-09-24 0 22.75 22.70 22.75 22.55 23.45 7,975,360 182,950,405 22.940 17.57 17.53 17.57 17.41 18.11 10,327,900 17.714 -0.22%
2021-09-23 0 22.80 22.80 22.85 22.45 23.35 11,209,780 256,972,903 22.924 17.61 17.61 17.65 17.34 18.03 14,516,396 17.702 1.56%
2021-09-21 0 22.45 22.45 22.50 21.80 22.65 7,916,685 176,357,442 22.277 17.34 17.34 17.37 16.83 17.49 10,251,917 17.202 1.35%
2021-09-20 0 22.15 22.05 22.15 21.35 22.55 10,511,965 228,649,062 21.751 17.10 17.03 17.10 16.49 17.41 13,612,742 16.797 -3.28%
2021-09-17 0 22.90 22.85 22.90 22.35 23.05 15,154,710 345,035,434 22.768 17.68 17.65 17.68 17.26 17.80 19,624,985 17.581 0.22%
2021-09-16 0 22.85 22.80 22.85 22.45 23.70 10,235,041 233,806,732 22.844 17.65 17.61 17.65 17.34 18.30 13,254,132 17.640 -2.56%
2021-09-15 0 23.45 23.40 23.45 23.35 24.00 11,636,536 274,477,847 23.588 18.11 18.07 18.11 18.03 18.53 15,069,035 18.215 -0.21%
2021-09-14 0 23.50 23.45 23.50 23.35 24.60 9,869,400 234,843,715 23.795 18.15 18.11 18.15 18.03 19.00 12,780,636 18.375 -3.49%
2021-09-13 0 24.35 24.30 24.35 23.80 24.40 9,852,341 238,969,643 24.255 18.80 18.76 18.80 18.38 18.84 12,758,545 18.730 0.41%
2021-09-10 0 24.25 24.20 24.25 23.95 24.75 12,732,929 309,021,767 24.270 18.73 18.69 18.73 18.49 19.11 16,488,837 18.741 1.68%
2021-09-09 0 23.85 23.80 23.85 23.35 23.90 9,050,939 214,505,367 23.700 18.42 18.38 18.42 18.03 18.46 11,720,749 18.301 0.21%
2021-09-08 0 23.80 23.75 23.80 23.65 24.90 12,251,938 295,275,186 24.100 18.38 18.34 18.38 18.26 19.23 15,865,965 18.611 -2.66%
2021-09-07 0 24.45 24.45 24.50 24.10 24.75 11,360,860 278,038,188 24.473 18.88 18.88 18.92 18.61 19.11 14,712,041 18.899 -0.41%
2021-09-06 0 24.55 24.55 24.60 23.65 24.70 21,235,600 520,557,290 24.513 18.96 18.96 19.00 18.26 19.07 27,499,592 18.930 3.37%
2021-09-03 0 23.75 23.70 23.75 22.95 23.85 14,207,203 335,672,077 23.627 18.34 18.30 18.34 17.72 18.42 18,397,987 18.245 2.37%
2021-09-02 0 23.20 23.15 23.20 22.80 23.30 8,105,570 187,365,592 23.116 17.92 17.88 17.92 17.61 17.99 10,496,518 17.850 0.87%
2021-09-01 0 23.00 23.00 23.05 21.55 23.40 19,954,191 457,490,722 22.927 17.76 17.76 17.80 16.64 18.07 25,840,198 17.705 5.02%
2021-08-31 0 21.90 21.85 21.90 21.05 21.90 18,759,476 404,824,680 21.580 16.91 16.87 16.91 16.26 16.91 24,293,071 16.664 0.69%
2021-08-30 0 21.75 21.70 21.75 21.55 22.30 8,332,800 181,156,276 21.740 16.80 16.76 16.80 16.64 17.22 10,790,776 16.788 -1.58%
2021-08-27 0 22.10 22.10 22.15 21.70 22.25 9,568,135 211,152,282 22.068 17.07 17.07 17.10 16.76 17.18 12,390,505 17.041 1.38%
2021-08-26 0 21.80 21.75 21.80 21.50 22.10 8,716,600 189,209,580 21.707 16.83 16.80 16.83 16.60 17.07 11,287,788 16.762 -1.13%
2021-08-25 0 22.05 22.00 22.05 21.85 22.70 9,111,600 201,093,435 22.070 17.03 16.99 17.03 16.87 17.53 11,799,303 17.043 -1.78%
2021-08-24 0 22.45 22.40 22.45 21.65 22.50 12,360,627 273,950,864 22.163 17.34 17.30 17.34 16.72 17.37 16,006,715 17.115 3.46%
2021-08-23 0 21.70 21.65 21.70 21.50 22.40 16,969,992 369,943,576 21.800 16.76 16.72 16.76 16.60 17.30 21,975,732 16.834 -1.59%
2021-08-20 0 22.05 22.00 22.05 21.80 22.80 10,461,156 231,049,382 22.086 17.03 16.99 17.03 16.83 17.61 13,546,946 17.055 -2.43%
2021-08-19 0 22.60 22.60 22.65 22.50 23.35 12,788,461 290,815,177 22.740 17.45 17.45 17.49 17.37 18.03 16,560,750 17.561 -3.42%
2021-08-18 0 23.40 23.40 23.45 22.75 23.85 14,328,430 335,601,198 23.422 18.07 18.07 18.11 17.57 18.42 18,554,973 18.087 2.86%
2021-08-17 0 22.75 22.70 22.75 22.45 23.70 20,657,958 473,210,592 22.907 17.57 17.53 17.57 17.34 18.30 26,751,559 17.689 -1.09%
2021-08-16 0 23.00 23.00 23.05 22.50 23.20 8,622,383 198,582,686 23.031 17.76 17.76 17.80 17.37 17.92 11,165,779 17.785 1.55%
2021-08-13 0 22.65 22.60 22.65 22.10 22.85 6,672,319 150,666,361 22.581 17.49 17.45 17.49 17.07 17.65 8,640,493 17.437 0.44%
2021-08-12 0 22.55 22.55 22.60 22.45 23.10 9,075,857 205,809,334 22.677 17.41 17.41 17.45 17.34 17.84 11,753,017 17.511 -1.96%
2021-08-11 0 23.00 22.95 23.00 22.70 23.50 10,734,892 247,613,651 23.066 17.76 17.72 17.76 17.53 18.15 13,901,427 17.812 0.00%
2021-08-10 0 23.00 22.95 23.00 22.55 23.05 9,830,546 224,048,148 22.791 17.76 17.72 17.76 17.41 17.80 12,730,321 17.600 0.22%
2021-08-09 0 22.95 22.90 22.95 22.35 23.30 8,782,735 201,874,422 22.985 17.72 17.68 17.72 17.26 17.99 11,373,431 17.750 1.55%
2021-08-06 0 22.60 22.55 22.60 22.45 22.80 6,026,233 136,189,386 22.599 17.45 17.41 17.45 17.34 17.61 7,803,827 17.452 -0.88%
2021-08-05 0 22.80 22.75 22.80 22.50 23.30 7,582,023 173,359,999 22.865 17.61 17.57 17.61 17.37 17.99 9,818,538 17.656 0.00%
2021-08-04 0 22.80 22.80 22.85 22.35 23.05 6,564,855 149,542,610 22.779 17.61 17.61 17.65 17.26 17.80 8,501,330 17.590 -0.44%
2021-08-03 0 22.90 22.85 22.90 22.35 23.00 8,339,970 189,564,108 22.730 17.68 17.65 17.68 17.26 17.76 10,800,061 17.552 1.33%
2021-08-02 0 22.60 22.55 22.60 21.45 22.90 14,326,258 320,202,979 22.351 17.45 17.41 17.45 16.56 17.68 18,552,160 17.260 3.20%
2021-07-30 0 21.90 21.85 21.90 21.55 22.15 12,435,614 270,845,113 21.780 16.91 16.87 16.91 16.64 17.10 16,103,821 16.819 0.69%
2021-07-29 0 21.75 21.70 21.75 21.50 22.30 20,966,359 456,349,139 21.766 16.80 16.76 16.80 16.60 17.22 27,150,931 16.808 1.16%
2021-07-28 0 21.50 21.45 21.50 21.20 21.85 12,796,678 274,371,594 21.441 16.60 16.56 16.60 16.37 16.87 16,571,391 16.557 0.70%
2021-07-27 0 21.35 21.30 21.35 20.85 22.80 25,258,445 546,951,850 21.654 16.49 16.45 16.49 16.10 17.61 32,709,080 16.722 -5.32%
2021-07-26 0 22.55 22.50 22.55 22.45 23.30 13,055,804 295,401,258 22.626 17.41 17.37 17.41 17.34 17.99 16,906,953 17.472 -4.04%
2021-07-23 0 23.50 23.50 23.55 23.40 24.10 10,160,181 241,153,730 23.735 18.15 18.15 18.19 18.07 18.61 13,157,190 18.329 0.00%
2021-07-22 0 23.50 23.45 23.50 22.45 23.75 12,821,513 300,608,752 23.446 18.15 18.11 18.15 17.34 18.34 16,603,551 18.105 5.15%
2021-07-21 0 22.35 22.30 22.35 22.15 22.70 10,926,638 243,950,452 22.326 17.26 17.22 17.26 17.10 17.53 14,149,734 17.241 -0.89%
2021-07-20 0 22.55 22.50 22.55 22.25 23.00 13,706,673 307,299,230 22.420 17.41 17.37 17.41 17.18 17.76 17,749,812 17.313 -1.74%
2021-07-19 0 22.95 22.90 22.95 22.45 23.30 12,667,488 289,132,566 22.825 17.72 17.68 17.72 17.34 17.99 16,404,093 17.626 -1.92%
2021-07-16 0 23.40 23.35 23.40 22.95 23.60 11,090,995 258,802,073 23.334 18.07 18.03 18.07 17.72 18.22 14,362,572 18.019 0.43%
2021-07-15 0 23.30 23.25 23.30 22.45 23.70 17,131,346 399,506,998 23.320 17.99 17.95 17.99 17.34 18.30 22,184,682 18.008 2.87%
2021-07-14 0 22.65 22.60 22.65 22.40 23.10 8,860,352 200,688,596 22.650 17.49 17.45 17.49 17.30 17.84 11,473,943 17.491 -1.95%
2021-07-13 0 23.10 23.10 23.15 22.70 23.20 6,575,364 151,175,922 22.991 17.84 17.84 17.88 17.53 17.92 8,514,938 17.754 1.99%
2021-07-12 0 22.65 22.60 22.65 22.45 23.50 17,987,527 409,701,158 22.777 17.49 17.45 17.49 17.34 18.15 23,293,415 17.589 -1.74%
2021-07-09 0 23.05 23.05 23.10 22.90 23.65 13,772,634 318,195,238 23.103 17.80 17.80 17.84 17.68 18.26 17,835,230 17.841 -1.50%
2021-07-08 0 23.40 23.35 23.40 23.20 24.40 23,522,420 554,335,720 23.566 18.07 18.03 18.07 17.92 18.84 30,460,969 18.198 -4.49%
2021-07-07 0 24.50 24.45 24.50 24.15 24.95 9,875,181 241,791,504 24.485 18.92 18.88 18.92 18.65 19.27 12,788,122 18.908 -0.81%
2021-07-06 0 24.70 24.70 24.75 23.65 25.15 17,039,548 419,100,176 24.596 19.07 19.07 19.11 18.26 19.42 22,065,805 18.993 3.35%
2021-07-05 0 23.90 23.85 23.90 23.60 24.35 13,525,151 322,876,331 23.872 18.46 18.42 18.46 18.22 18.80 17,514,746 18.435 -0.83%
2021-07-02 0 24.10 24.10 24.15 23.95 24.60 14,707,601 355,201,508 24.151 18.61 18.61 18.65 18.49 19.00 19,045,990 18.650 -1.43%
2021-06-30 0 24.45 24.45 24.50 24.30 24.80 8,293,368 203,391,650 24.525 18.88 18.88 18.92 18.76 19.15 10,739,712 18.938 0.41%
2021-06-29 0 24.35 24.30 24.35 24.00 24.75 13,173,065 318,609,468 24.186 18.80 18.76 18.80 18.53 19.11 17,058,803 18.677 -1.02%
2021-06-28 0 24.60 24.55 24.60 24.20 24.65 6,336,482 155,058,592 24.471 19.00 18.96 19.00 18.69 19.04 8,205,592 18.897 -1.20%
2021-06-25 0 24.90 24.90 24.95 24.80 25.20 8,926,712 223,241,124 25.008 19.23 19.23 19.27 19.15 19.46 11,559,878 19.312 0.20%
2021-06-24 0 24.85 24.75 24.85 24.50 25.15 8,954,330 223,138,835 24.920 19.19 19.11 19.19 18.92 19.42 11,595,642 19.243 1.02%
2021-06-23 0 24.60 24.60 24.65 24.35 24.80 6,833,006 167,895,273 24.571 19.00 19.00 19.04 18.80 19.15 8,848,579 18.974 1.23%
2021-06-22 0 24.30 24.30 24.35 24.20 24.55 6,469,704 157,731,325 24.380 18.76 18.76 18.80 18.69 18.96 8,378,111 18.827 0.21%
2021-06-21 0 24.25 24.20 24.25 23.85 24.65 12,104,044 291,665,955 24.097 18.73 18.69 18.73 18.42 19.04 15,674,446 18.608 -1.82%
2021-06-18 0 24.70 24.70 24.75 24.55 24.90 14,528,248 358,552,103 24.680 19.07 19.07 19.11 18.96 19.23 18,813,732 19.058 -0.60%
2021-06-17 0 24.85 24.80 24.85 24.55 25.50 16,027,283 398,711,842 24.877 19.19 19.15 19.19 18.96 19.69 20,754,947 19.210 -2.74%
2021-06-16 0 25.55 25.55 25.60 25.40 25.75 10,644,878 272,662,350 25.614 19.73 19.73 19.77 19.61 19.88 13,784,861 19.780 0.59%
2021-06-15 0 25.40 25.40 25.45 25.05 25.60 20,197,590 512,159,119 25.357 19.61 19.61 19.65 19.34 19.77 26,155,394 19.581 0.00%
2021-06-11 0 25.40 25.35 25.40 25.25 26.20 23,869,691 608,782,278 25.504 19.61 19.58 19.61 19.50 20.23 30,910,677 19.695 -2.87%
2021-06-10 0 26.15 26.15 26.20 26.05 26.75 13,635,537 358,740,531 26.309 20.19 20.19 20.23 20.12 20.66 17,657,693 20.316 -2.24%
2021-06-09 0 26.75 26.75 26.80 26.65 27.15 4,993,455 134,049,274 26.845 20.66 20.66 20.70 20.58 20.97 6,466,404 20.730 -0.56%
2021-06-08 0 26.90 26.85 26.90 26.60 27.40 9,578,524 257,249,171 26.857 20.77 20.73 20.77 20.54 21.16 12,403,959 20.739 0.19%
2021-06-07 0 26.85 26.85 26.90 26.70 27.05 10,993,381 294,923,439 26.827 20.73 20.73 20.77 20.62 20.89 14,236,164 20.716 -0.74%
2021-06-04 0 27.05 27.05 27.10 26.40 27.40 13,326,492 360,023,261 27.016 20.89 20.89 20.93 20.39 21.16 17,257,487 20.862 1.69%
2021-06-03 0 26.60 26.60 26.65 26.55 27.20 14,487,806 387,497,553 26.747 20.54 20.54 20.58 20.50 21.00 18,761,361 20.654 -1.30%
2021-06-02 0 26.95 26.90 26.95 26.75 27.80 19,455,244 526,898,048 27.083 20.81 20.77 20.81 20.66 21.47 25,194,074 20.914 -1.82%
2021-06-01 0 27.45 27.40 27.45 27.05 27.85 11,494,658 314,249,791 27.339 21.20 21.16 21.20 20.89 21.51 14,885,306 21.111 -0.47%
2021-05-31 0 29.15 29.15 29.20 28.50 29.50 15,839,947 457,191,259 28.863 21.30 21.30 21.33 20.82 21.55 21,681,126 21.087 -1.02%
2021-05-28 0 29.45 29.40 29.45 29.35 30.10 9,912,871 293,889,309 29.647 21.52 21.48 21.52 21.44 21.99 13,568,366 21.660 -1.17%
2021-05-27 0 29.80 29.75 29.80 29.30 30.25 23,942,625 712,518,721 29.759 21.77 21.73 21.77 21.41 22.10 32,771,768 21.742 0.00%
2021-05-26 0 29.80 29.80 29.85 29.70 30.60 17,357,730 522,972,539 30.129 21.77 21.77 21.81 21.70 22.36 23,758,610 22.012 -1.16%
2021-05-25 0 30.15 30.10 30.15 28.40 30.35 24,916,450 745,263,352 29.911 22.03 21.99 22.03 20.75 22.17 34,104,703 21.852 6.16%
2021-05-24 0 28.40 28.40 28.45 28.10 28.75 10,280,924 292,264,026 28.428 20.75 20.75 20.79 20.53 21.00 14,072,143 20.769 -0.87%
2021-05-21 0 28.65 28.65 28.70 28.55 29.05 8,553,326 245,827,652 28.741 20.93 20.93 20.97 20.86 21.22 11,707,472 20.998 0.35%
2021-05-20 0 28.55 28.55 28.60 28.30 28.80 14,452,206 413,197,289 28.591 20.86 20.86 20.89 20.68 21.04 19,781,638 20.888 -1.21%
2021-05-18 0 28.90 28.90 28.95 27.75 29.10 21,758,446 627,082,548 28.820 21.11 21.11 21.15 20.27 21.26 29,782,145 21.056 2.85%
2021-05-17 0 28.10 28.05 28.10 27.90 28.55 10,190,268 286,846,724 28.149 20.53 20.49 20.53 20.38 20.86 13,948,057 20.565 0.36%
2021-05-14 0 28.00 28.00 28.05 27.20 28.25 9,671,192 270,510,533 27.971 20.46 20.46 20.49 19.87 20.64 13,237,565 20.435 3.90%
2021-05-13 0 26.95 26.90 26.95 26.70 27.20 8,239,226 222,295,144 26.980 19.69 19.65 19.69 19.51 19.87 11,277,544 19.711 -1.46%
2021-05-12 0 27.35 27.30 27.35 26.65 27.35 14,469,588 391,052,918 27.026 19.98 19.95 19.98 19.47 19.98 19,805,430 19.745 0.00%
2021-05-11 0 27.35 27.35 27.40 27.25 27.80 14,417,042 395,962,707 27.465 19.98 19.98 20.02 19.91 20.31 19,733,507 20.066 -2.15%
2021-05-10 0 27.95 27.90 27.95 27.65 28.20 12,632,034 352,552,783 27.909 20.42 20.38 20.42 20.20 20.60 17,290,255 20.390 0.72%
2021-05-07 0 27.75 27.75 27.80 27.70 28.45 11,260,525 315,153,353 27.987 20.27 20.27 20.31 20.24 20.79 15,412,985 20.447 -1.77%
2021-05-06 0 28.25 28.20 28.25 27.90 28.50 15,081,851 425,440,263 28.209 20.64 20.60 20.64 20.38 20.82 20,643,472 20.609 0.53%
2021-05-05 0 28.10 28.10 28.15 27.65 28.50 7,291,372 205,610,069 28.199 20.53 20.53 20.57 20.20 20.82 9,980,157 20.602 0.90%
2021-05-04 0 27.85 27.80 27.85 27.60 28.00 6,250,133 173,585,367 27.773 20.35 20.31 20.35 20.16 20.46 8,554,948 20.291 0.36%
2021-05-03 0 27.75 27.70 27.75 27.50 28.10 5,225,838 144,828,036 27.714 20.27 20.24 20.27 20.09 20.53 7,152,931 20.247 -1.25%
2021-04-30 0 28.10 28.05 28.10 28.00 28.80 8,190,400 231,035,756 28.208 20.53 20.49 20.53 20.46 21.04 11,210,713 20.608 -2.43%
2021-04-29 0 28.80 28.75 28.80 28.20 29.30 9,900,416 285,218,740 28.809 21.04 21.00 21.04 20.60 21.41 13,551,318 21.047 2.13%
2021-04-28 0 28.20 28.20 28.25 27.80 28.35 4,835,322 136,229,136 28.174 20.60 20.60 20.64 20.31 20.71 6,618,408 20.583 0.18%
2021-04-27 0 28.15 28.10 28.15 27.50 28.25 12,585,613 352,758,004 28.029 20.57 20.53 20.57 20.09 20.64 17,226,715 20.477 1.62%
2021-04-26 0 27.70 27.70 27.75 27.60 29.00 22,303,683 622,424,197 27.907 20.24 20.24 20.27 20.16 21.19 30,528,445 20.388 -4.15%
2021-04-23 0 28.90 28.85 28.90 28.55 29.35 9,023,433 260,047,201 28.819 21.11 21.08 21.11 20.86 21.44 12,350,937 21.055 -0.34%
2021-04-22 0 29.00 28.95 29.00 28.85 29.50 11,393,107 332,249,270 29.162 21.19 21.15 21.19 21.08 21.55 15,594,458 21.306 -0.17%
2021-04-21 0 29.05 29.05 29.10 28.55 29.40 14,188,945 412,316,178 29.059 21.22 21.22 21.26 20.86 21.48 19,421,296 21.230 -0.85%
2021-04-20 0 29.30 29.30 29.35 28.90 29.50 8,367,270 244,578,116 29.230 21.41 21.41 21.44 21.11 21.55 11,452,806 21.355 0.34%
2021-04-19 0 29.20 29.15 29.20 28.75 29.45 15,861,572 462,340,336 29.149 21.33 21.30 21.33 21.00 21.52 21,710,725 21.295 -0.51%
2021-04-16 0 29.35 29.30 29.35 28.65 29.70 17,806,067 521,317,274 29.278 21.44 21.41 21.44 20.93 21.70 24,372,277 21.390 2.09%
2021-04-15 0 28.75 28.70 28.75 28.30 29.15 22,820,385 653,375,810 28.631 21.00 20.97 21.00 20.68 21.30 31,235,688 20.918 -2.21%
2021-04-14 0 29.40 29.35 29.40 29.15 29.85 11,250,583 329,991,702 29.331 21.48 21.44 21.48 21.30 21.81 15,399,376 21.429 0.34%
2021-04-13 0 29.30 29.25 29.30 29.10 30.00 10,831,521 318,942,781 29.446 21.41 21.37 21.41 21.26 21.92 14,825,780 21.513 -0.34%
2021-04-12 0 29.40 29.35 29.40 28.80 29.90 15,076,708 440,197,988 29.197 21.48 21.44 21.48 21.04 21.84 20,636,433 21.331 0.17%
2021-04-09 0 29.35 29.35 29.40 28.70 29.85 18,364,409 534,714,756 29.117 21.44 21.44 21.48 20.97 21.81 25,136,515 21.272 -1.84%
2021-04-08 0 29.90 29.85 29.90 29.00 30.20 22,273,505 664,495,826 29.834 21.84 21.81 21.84 21.19 22.06 30,487,139 21.796 2.57%
2021-04-07 0 29.15 29.10 29.15 28.95 31.50 38,661,796 1,133,788,773 29.326 21.30 21.26 21.30 21.15 23.01 52,918,817 21.425 -8.48%
2021-04-01 0 31.85 31.80 31.85 30.75 32.00 20,802,744 656,994,699 31.582 23.27 23.23 23.27 22.47 23.38 28,474,016 23.073 3.92%
2021-03-31 0 30.65 30.60 30.65 30.40 31.95 23,895,310 736,220,176 30.810 22.39 22.36 22.39 22.21 23.34 32,707,005 22.510 -2.70%
2021-03-30 0 31.50 31.45 31.50 30.45 31.55 24,925,133 775,317,356 31.106 23.01 22.98 23.01 22.25 23.05 34,116,588 22.726 0.64%
2021-03-29 0 31.30 31.25 31.30 30.65 31.95 18,349,220 572,775,161 31.215 22.87 22.83 22.87 22.39 23.34 25,115,725 22.805 -0.95%
2021-03-26 0 31.60 31.60 31.65 30.35 31.65 17,207,141 537,712,342 31.249 23.09 23.09 23.12 22.17 23.12 23,552,490 22.830 4.46%
2021-03-25 0 30.25 30.25 30.30 29.95 30.75 12,048,671 364,101,884 30.219 22.10 22.10 22.14 21.88 22.47 16,491,769 22.078 -0.33%
2021-03-24 0 30.35 30.30 30.35 30.05 31.20 12,686,068 386,697,978 30.482 22.17 22.14 22.17 21.95 22.79 17,364,214 22.270 -2.57%
2021-03-23 0 31.15 31.10 31.15 30.90 31.95 11,125,641 346,730,039 31.165 22.76 22.72 22.76 22.58 23.34 15,228,360 22.769 -2.04%
2021-03-22 0 31.80 31.75 31.80 31.05 32.05 13,785,800 436,173,355 31.639 23.23 23.20 23.23 22.68 23.42 18,869,486 23.115 -0.78%
2021-03-19 0 32.05 32.00 32.05 31.60 33.25 26,929,978 864,470,924 32.101 23.42 23.38 23.42 23.09 24.29 36,860,745 23.452 -3.61%
2021-03-18 0 33.25 33.20 33.25 32.80 33.90 19,110,662 634,892,860 33.222 24.29 24.26 24.29 23.96 24.77 26,157,958 24.271 0.00%
2021-03-17 0 33.25 33.20 33.25 32.90 35.60 29,385,014 986,674,401 33.578 24.29 24.26 24.29 24.04 26.01 40,221,106 24.531 -6.21%
2021-03-16 0 35.45 35.45 35.50 35.05 35.80 8,446,214 299,576,143 35.469 25.90 25.90 25.94 25.61 26.16 11,560,861 25.913 0.85%
2021-03-15 0 35.15 35.15 35.20 34.80 36.25 12,639,586 447,893,017 35.436 25.68 25.68 25.72 25.42 26.48 17,300,592 25.889 -1.26%
2021-03-12 0 35.60 35.55 35.60 35.45 37.20 10,481,972 376,705,851 35.939 26.01 25.97 26.01 25.90 27.18 14,347,330 26.256 -3.78%
2021-03-11 0 37.00 37.00 37.05 35.10 37.20 14,551,843 529,255,987 36.370 27.03 27.03 27.07 25.64 27.18 19,918,017 26.572 4.96%
2021-03-10 0 35.25 35.20 35.25 34.45 35.80 15,276,070 533,390,024 34.917 25.75 25.72 25.75 25.17 26.16 20,909,312 25.510 0.00%
2021-03-09 0 35.25 35.25 35.30 34.95 37.40 19,515,010 695,881,621 35.659 25.75 25.75 25.79 25.53 27.32 26,711,414 26.052 -2.76%
2021-03-08 0 36.25 36.20 36.25 36.05 38.00 16,034,212 592,203,679 36.934 26.48 26.45 26.48 26.34 27.76 21,947,028 26.983 -0.68%
2021-03-05 0 36.50 36.50 36.55 34.40 37.00 23,031,749 834,635,980 36.239 26.67 26.67 26.70 25.13 27.03 31,524,995 26.475 -1.35%
2021-03-04 0 37.00 36.95 37.00 36.40 37.95 17,632,536 652,579,857 37.010 27.03 27.00 27.03 26.59 27.73 24,134,754 27.039 -2.12%
2021-03-03 0 37.80 37.80 37.85 36.20 38.20 28,237,768 1,065,135,041 37.720 27.62 27.62 27.65 26.45 27.91 38,650,798 27.558 5.15%
2021-03-02 0 35.95 35.95 36.00 35.60 37.10 13,316,070 481,503,028 36.160 26.26 26.26 26.30 26.01 27.10 18,226,538 26.418 -2.04%
2021-03-01 0 36.70 36.65 36.70 35.85 37.25 27,842,841 1,014,212,635 36.426 26.81 26.78 26.81 26.19 27.21 38,110,237 26.613 2.95%
2021-02-26 0 35.65 35.65 35.70 35.50 39.00 41,855,917 1,540,739,076 36.811 26.05 26.05 26.08 25.94 28.49 57,290,810 26.893 -10.65%
2021-02-25 0 39.90 39.85 39.90 38.55 41.35 24,095,726 971,554,903 40.321 29.15 29.11 29.15 28.16 30.21 32,981,327 29.458 4.45%
2021-02-24 0 38.20 38.20 38.25 37.15 42.30 32,296,195 1,264,167,366 39.143 27.91 27.91 27.94 27.14 30.90 44,205,821 28.597 -7.84%
2021-02-23 0 41.45 41.45 41.50 39.45 42.75 32,890,301 1,367,405,763 41.575 30.28 30.28 30.32 28.82 31.23 45,019,011 30.374 3.88%
2021-02-22 0 39.90 39.85 39.90 39.25 40.80 27,028,234 1,080,426,614 39.974 29.15 29.11 29.15 28.68 29.81 36,995,234 29.204 2.05%
2021-02-19 0 39.10 39.05 39.10 36.60 39.40 26,683,656 1,031,092,486 38.641 28.57 28.53 28.57 26.74 28.79 36,523,588 28.231 3.58%
2021-02-18 0 37.75 37.75 37.80 37.05 39.45 24,482,537 930,776,440 38.018 27.58 27.58 27.62 27.07 28.82 33,510,779 27.775 -4.19%
2021-02-17 0 39.40 39.35 39.40 36.10 39.60 20,673,651 798,428,835 38.621 28.79 28.75 28.79 26.37 28.93 28,297,319 28.216 7.95%
2021-02-16 0 36.50 36.50 36.55 36.25 37.25 6,433,920 235,197,988 36.556 26.67 26.67 26.70 26.48 27.21 8,806,509 26.707 0.14%
2021-02-11 0 36.45 36.45 36.60 35.85 36.75 2,268,499 82,433,165 36.338 26.63 26.63 26.74 26.19 26.85 3,105,036 26.548 -0.82%
2021-02-10 0 36.75 36.75 36.80 35.35 37.00 7,659,329 281,114,511 36.702 26.85 26.85 26.89 25.83 27.03 10,483,802 26.814 3.96%
2021-02-09 0 35.35 35.35 35.40 34.90 35.75 5,851,810 206,847,190 35.348 25.83 25.83 25.86 25.50 26.12 8,009,738 25.824 -1.26%
2021-02-08 0 35.80 35.80 35.85 35.40 37.50 20,240,220 729,402,731 36.037 26.16 26.16 26.19 25.86 27.40 27,704,054 26.328 -2.59%
2021-02-05 0 36.75 36.75 36.80 35.35 36.75 18,444,643 669,015,598 36.272 26.85 26.85 26.89 25.83 26.85 25,246,336 26.500 1.80%
2021-02-04 0 36.10 36.05 36.10 34.75 36.35 31,671,512 1,135,866,736 35.864 26.37 26.34 26.37 25.39 26.56 43,350,779 26.202 3.88%
2021-02-03 0 34.75 34.75 34.80 33.15 34.95 29,534,391 1,016,501,389 34.418 25.39 25.39 25.42 24.22 25.53 40,425,567 25.145 3.12%
2021-02-02 0 33.70 33.65 33.70 32.00 33.95 22,566,581 748,945,198 33.188 24.62 24.58 24.62 23.38 24.80 30,888,290 24.247 4.66%
2021-02-01 0 32.20 32.15 32.20 31.50 32.60 13,430,082 432,123,703 32.176 23.52 23.49 23.52 23.01 23.82 18,382,593 23.507 0.31%
2021-01-29 0 32.10 32.05 32.10 31.60 33.65 23,798,659 766,360,713 32.202 23.45 23.42 23.45 23.09 24.58 32,574,712 23.526 -4.18%
2021-01-28 0 33.50 33.45 33.50 33.15 34.90 18,330,218 621,756,286 33.920 24.47 24.44 24.47 24.22 25.50 25,089,715 24.781 -6.16%
2021-01-27 0 35.70 35.70 35.75 34.90 36.10 28,093,141 999,424,748 35.575 26.08 26.08 26.12 25.50 26.37 38,452,838 25.991 3.03%
2021-01-26 0 34.65 34.65 34.70 34.55 35.80 15,052,816 524,627,304 34.852 25.31 25.31 25.35 25.24 26.16 20,603,730 25.463 -3.48%
2021-01-25 0 35.90 35.90 35.95 34.35 36.10 17,764,133 629,459,737 35.434 26.23 26.23 26.26 25.10 26.37 24,314,879 25.888 3.31%
2021-01-22 0 34.75 34.70 34.75 34.60 37.55 31,077,358 1,098,198,339 35.338 25.39 25.35 25.39 25.28 27.43 42,537,523 25.817 -7.70%
2021-01-21 0 37.65 37.60 37.65 36.25 38.50 20,925,254 787,712,974 37.644 27.51 27.47 27.51 26.48 28.13 28,641,703 27.502 1.76%
2021-01-20 0 37.00 36.95 37.00 36.50 38.90 26,619,659 991,622,532 37.252 27.03 27.00 27.03 26.67 28.42 36,435,991 27.215 -4.39%
2021-01-19 0 38.70 38.60 38.70 36.90 39.05 27,804,220 1,066,565,352 38.360 28.27 28.20 28.27 26.96 28.53 38,057,374 28.025 5.45%
2021-01-18 0 36.70 36.70 36.75 35.60 37.15 14,289,038 519,215,176 36.337 26.81 26.81 26.85 26.01 27.14 19,558,300 26.547 -1.21%
2021-01-15 0 37.15 37.10 37.15 35.15 37.75 23,532,889 867,365,334 36.858 27.14 27.10 27.14 25.68 27.58 32,210,936 26.928 4.65%
2021-01-14 0 35.50 35.50 35.60 34.75 36.40 16,998,005 601,619,177 35.394 25.94 25.94 26.01 25.39 26.59 23,266,232 25.858 -1.25%
2021-01-13 0 35.95 35.90 35.95 35.25 36.80 17,434,234 624,300,115 35.809 26.26 26.23 26.26 25.75 26.89 23,863,326 26.161 -1.24%
2021-01-12 0 36.40 36.35 36.40 34.25 36.45 22,758,366 809,386,810 35.564 26.59 26.56 26.59 25.02 26.63 31,150,798 25.983 5.35%
2021-01-11 0 34.55 34.55 34.60 33.50 35.40 31,058,328 1,074,428,539 34.594 25.24 25.24 25.28 24.47 25.86 42,511,475 25.274 2.37%
2021-01-08 0 33.75 33.75 33.80 32.30 34.25 23,474,158 789,520,600 33.634 24.66 24.66 24.69 23.60 25.02 32,130,548 24.572 2.27%
2021-01-07 0 33.00 33.00 33.20 31.95 33.25 16,313,924 531,805,188 32.598 24.11 24.11 24.26 23.34 24.29 22,329,888 23.816 4.10%
2021-01-06 0 31.70 31.65 31.70 30.75 31.80 13,394,826 418,789,114 31.265 23.16 23.12 23.16 22.47 23.23 18,334,336 22.842 0.96%
2021-01-05 0 31.40 31.40 31.45 30.65 32.00 18,786,224 586,176,075 31.202 22.94 22.94 22.98 22.39 23.38 25,713,879 22.796 -1.88%
2021-01-04 0 32.00 31.95 32.00 30.35 32.20 25,188,832 789,449,089 31.341 23.38 23.34 23.38 22.17 23.52 34,477,529 22.897 5.44%
2020-12-31 0 30.35 30.35 30.40 29.80 30.70 5,648,023 171,560,976 30.375 22.17 22.17 22.21 21.77 22.43 7,730,802 22.192 1.51%
2020-12-30 0 29.90 29.85 29.90 29.50 30.10 6,572,429 195,242,818 29.706 21.84 21.81 21.84 21.55 21.99 8,996,094 21.703 1.01%
2020-12-29 0 29.60 29.60 29.65 29.55 30.50 5,765,544 171,762,044 29.791 21.63 21.63 21.66 21.59 22.28 7,891,661 21.765 -1.00%
2020-12-28 0 29.90 29.85 29.90 28.70 30.10 9,577,190 283,992,320 29.653 21.84 21.81 21.84 20.97 21.99 13,108,899 21.664 2.75%
2020-12-24 0 29.10 29.10 29.20 28.65 29.80 5,168,139 151,525,949 29.319 21.26 21.26 21.33 20.93 21.77 7,073,955 21.420 1.22%
2020-12-23 0 28.75 28.75 28.80 28.65 29.55 12,447,583 359,934,366 28.916 21.00 21.00 21.04 20.93 21.59 17,037,785 21.126 -2.87%
2020-12-22 0 29.60 29.55 29.60 29.35 30.85 16,289,391 489,547,571 30.053 21.63 21.59 21.63 21.44 22.54 22,296,308 21.956 -2.47%
2020-12-21 0 30.35 30.30 30.35 29.70 30.50 11,144,572 336,961,421 30.236 22.17 22.14 22.17 21.70 22.28 15,254,272 22.090 1.17%
2020-12-18 0 30.00 30.00 30.05 29.80 30.80 16,955,381 510,143,700 30.087 21.92 21.92 21.95 21.77 22.50 23,207,890 21.981 -2.28%
2020-12-17 0 30.70 30.65 30.70 29.85 30.75 11,325,976 344,898,034 30.452 22.43 22.39 22.43 21.81 22.47 15,502,571 22.248 0.16%
2020-12-16 0 30.65 30.60 30.65 30.15 30.90 13,212,573 404,229,033 30.594 22.39 22.36 22.39 22.03 22.58 18,084,875 22.352 2.00%
2020-12-15 0 30.05 30.00 30.05 29.35 30.30 14,634,311 438,022,971 29.931 21.95 21.92 21.95 21.44 22.14 20,030,896 21.867 0.33%
2020-12-14 0 29.95 29.90 29.95 29.00 30.05 10,680,145 316,778,029 29.661 21.88 21.84 21.88 21.19 21.95 14,618,582 21.670 2.92%
2020-12-11 0 29.10 29.05 29.10 28.75 29.60 20,232,525 588,781,699 29.101 21.26 21.22 21.26 21.00 21.63 27,693,522 21.261 0.34%
2020-12-10 0 29.00 28.95 29.00 28.95 29.70 11,057,393 322,928,139 29.205 21.19 21.15 21.19 21.15 21.70 15,134,945 21.337 -1.69%
2020-12-09 0 29.50 29.45 29.50 29.20 30.45 11,331,193 337,618,811 29.796 21.55 21.52 21.55 21.33 22.25 15,509,712 21.768 0.51%
2020-12-08 0 29.35 29.35 29.40 29.15 29.75 8,769,365 258,155,302 29.438 21.44 21.44 21.48 21.30 21.73 12,003,178 21.507 -1.01%
2020-12-07 0 29.65 29.60 29.65 29.25 31.10 15,584,507 466,213,049 29.915 21.66 21.63 21.66 21.37 22.72 21,331,489 21.856 -3.58%
2020-12-04 0 30.75 30.75 30.80 30.05 30.95 15,321,271 469,342,944 30.633 22.47 22.47 22.50 21.95 22.61 20,971,181 22.380 0.82%
2020-12-03 0 30.50 30.45 30.50 29.85 31.10 13,797,314 421,368,294 30.540 22.28 22.25 22.28 21.81 22.72 18,885,246 22.312 -1.61%
2020-12-02 0 31.00 31.00 31.05 30.50 31.40 14,359,761 443,035,835 30.853 22.65 22.65 22.68 22.28 22.94 19,655,103 22.540 0.32%
2020-12-01 0 30.90 30.85 30.90 29.75 31.00 31,252,251 954,627,942 30.546 22.58 22.54 22.58 21.73 22.65 42,776,910 22.316 4.75%
2020-11-30 0 29.50 29.50 29.55 29.30 31.55 34,285,070 1,032,282,353 30.109 21.55 21.55 21.59 21.41 23.05 46,928,119 21.997 -2.64%
2020-11-27 0 30.30 30.25 30.30 29.40 30.45 13,586,633 408,070,018 30.035 22.14 22.10 22.14 21.48 22.25 18,596,874 21.943 1.17%
2020-11-26 0 29.95 29.90 29.95 28.35 30.00 28,116,797 828,068,669 29.451 21.88 21.84 21.88 20.71 21.92 38,485,218 21.517 5.27%
2020-11-25 0 28.45 28.45 28.50 27.40 29.20 24,460,560 700,960,976 28.657 20.79 20.79 20.82 20.02 21.33 33,480,698 20.936 4.98%
2020-11-24 0 27.10 27.05 27.10 27.05 27.70 9,417,182 257,405,382 27.334 19.80 19.76 19.80 19.76 20.24 12,889,886 19.970 -0.91%
2020-11-23 0 27.35 27.30 27.35 27.15 27.70 10,044,888 275,289,731 27.406 19.98 19.95 19.98 19.84 20.24 13,749,066 20.022 0.37%
2020-11-20 0 27.25 27.20 27.25 27.05 27.55 8,737,288 238,123,380 27.254 19.91 19.87 19.91 19.76 20.13 11,959,272 19.911 -1.09%
2020-11-19 0 27.55 27.55 27.60 27.50 28.05 12,607,509 349,054,917 27.686 20.13 20.13 20.16 20.09 20.49 17,256,686 20.227 -2.30%
2020-11-18 0 28.20 28.15 28.20 27.65 28.50 13,156,019 370,957,276 28.197 20.60 20.57 20.60 20.20 20.82 18,007,466 20.600 1.08%
2020-11-17 0 27.90 27.85 27.90 27.20 27.90 10,724,235 296,612,698 27.658 20.38 20.35 20.38 19.87 20.38 14,678,931 20.207 1.82%
2020-11-16 0 27.40 27.30 27.40 26.30 27.40 11,115,567 301,064,086 27.085 20.02 19.95 20.02 19.21 20.02 15,214,571 19.788 4.38%
2020-11-13 0 26.25 26.20 26.25 25.90 27.05 22,141,781 579,491,079 26.172 19.18 19.14 19.18 18.92 19.76 30,306,840 19.121 -2.96%
2020-11-12 0 27.05 27.00 27.05 26.80 28.20 19,923,700 542,527,608 27.230 19.76 19.73 19.76 19.58 20.60 27,270,814 19.894 -3.74%
2020-11-11 0 28.10 28.05 28.10 27.55 28.20 19,556,471 548,220,465 28.033 20.53 20.49 20.53 20.13 20.60 26,768,164 20.480 2.74%
2020-11-10 0 27.35 27.35 27.40 27.10 27.95 16,425,090 450,377,028 27.420 19.98 19.98 20.02 19.80 20.42 22,482,048 20.033 2.43%
2020-11-09 0 26.70 26.70 26.75 26.25 26.90 13,585,275 361,203,863 26.588 19.51 19.51 19.54 19.18 19.65 18,595,015 19.425 2.10%
2020-11-06 0 26.15 26.10 26.15 25.70 26.25 11,888,019 309,222,341 26.011 19.10 19.07 19.10 18.78 19.18 16,271,875 19.003 0.77%
2020-11-05 0 25.95 25.90 25.95 25.60 26.30 11,314,117 292,634,435 25.865 18.96 18.92 18.96 18.70 19.21 15,486,339 18.896 3.80%
2020-11-04 0 25.00 25.00 25.10 24.95 25.60 12,183,943 307,928,076 25.273 18.26 18.26 18.34 18.23 18.70 16,676,925 18.464 -1.77%
2020-11-03 0 25.45 25.45 25.50 24.35 25.95 16,377,208 416,566,866 25.436 18.59 18.59 18.63 17.79 18.96 22,416,508 18.583 4.52%
2020-11-02 0 24.35 24.30 24.35 23.80 24.50 14,255,452 343,859,557 24.121 17.79 17.75 17.79 17.39 17.90 19,512,328 17.623 0.83%
2020-10-30 0 24.15 24.10 24.15 24.00 25.00 10,735,163 261,745,672 24.382 17.64 17.61 17.64 17.53 18.26 14,693,889 17.813 -2.42%
2020-10-29 0 24.75 24.70 24.75 24.50 25.00 20,470,412 504,982,524 24.669 18.08 18.05 18.08 17.90 18.26 28,019,133 18.023 -2.56%
2020-10-28 0 25.40 25.35 25.40 25.20 26.35 17,465,542 446,732,972 25.578 18.56 18.52 18.56 18.41 19.25 23,906,179 18.687 -3.24%
2020-10-27 0 26.25 26.20 26.25 25.70 26.55 23,881,939 622,466,254 26.064 19.18 19.14 19.18 18.78 19.40 32,688,703 19.042 -1.87%
2020-10-23 0 26.75 26.75 26.80 25.50 27.10 28,183,094 750,565,890 26.632 19.54 19.54 19.58 18.63 19.80 38,575,963 19.457 3.88%
2020-10-22 0 25.75 25.75 25.80 24.90 25.80 20,065,822 511,461,208 25.489 18.81 18.81 18.85 18.19 18.85 27,465,345 18.622 0.00%
2020-10-21 0 25.75 25.75 25.80 25.20 26.00 13,295,852 341,527,034 25.687 18.81 18.81 18.85 18.41 19.00 18,198,864 18.766 1.18%
2020-10-20 0 25.45 25.45 25.50 25.15 25.60 11,197,165 285,100,830 25.462 18.59 18.59 18.63 18.37 18.70 15,326,260 18.602 -0.20%
2020-10-19 0 25.50 25.50 25.55 24.80 25.70 28,725,091 731,297,788 25.459 18.63 18.63 18.67 18.12 18.78 39,317,828 18.600 4.08%
2020-10-16 0 24.50 24.50 24.55 23.30 24.75 24,644,916 602,417,336 24.444 17.90 17.90 17.94 17.02 18.08 33,733,037 17.858 4.26%
2020-10-15 0 23.50 23.50 23.55 23.10 23.95 18,968,479 450,277,312 23.738 17.17 17.17 17.21 16.88 17.50 25,963,343 17.343 0.64%
2020-10-14 0 23.35 23.30 23.35 22.95 23.50 17,401,122 404,697,990 23.257 17.06 17.02 17.06 16.77 17.17 23,818,004 16.991 -0.64%
2020-10-12 0 23.50 23.45 23.50 22.70 23.60 15,036,735 352,461,328 23.440 17.17 17.13 17.17 16.58 17.24 20,581,719 17.125 3.98%
2020-10-09 0 22.60 22.60 22.65 22.10 22.70 13,262,550 297,756,818 22.451 16.51 16.51 16.55 16.15 16.58 18,153,281 16.402 2.26%
2020-10-08 0 22.10 22.05 22.10 21.75 22.10 4,002,790 87,850,820 21.947 16.15 16.11 16.15 15.89 16.15 5,478,869 16.034 0.23%
2020-10-07 0 22.05 22.05 22.10 21.65 22.20 8,502,388 187,529,834 22.056 16.11 16.11 16.15 15.82 16.22 11,637,750 16.114 0.46%
2020-10-06 0 21.95 21.90 21.95 21.90 22.50 8,502,734 187,672,286 22.072 16.04 16.00 16.04 16.00 16.44 11,638,224 16.126 -0.68%
2020-10-05 0 22.10 22.10 22.20 21.75 22.35 5,501,120 121,786,718 22.139 16.15 16.15 16.22 15.89 16.33 7,529,727 16.174 0.91%
2020-09-30 0 21.90 21.90 21.95 21.70 22.65 5,367,465 117,993,373 21.983 16.00 16.00 16.04 15.85 16.55 7,346,785 16.061 -0.23%
2020-09-29 0 21.95 21.95 22.00 21.80 22.50 9,337,098 205,991,616 22.062 16.04 16.04 16.07 15.93 16.44 12,780,270 16.118 -2.01%
2020-09-28 0 22.40 22.40 22.45 21.90 22.50 9,444,600 209,941,599 22.229 16.37 16.37 16.40 16.00 16.44 12,927,414 16.240 2.99%
2020-09-25 0 21.75 21.70 21.75 21.75 22.10 8,247,300 180,388,035 21.872 15.89 15.85 15.89 15.89 16.15 11,288,595 15.980 -0.23%
2020-09-24 0 21.80 21.80 21.85 21.45 21.90 15,225,498 330,518,608 21.708 15.93 15.93 15.96 15.67 16.00 20,840,091 15.860 -2.02%
2020-09-23 0 22.25 22.20 22.25 22.20 22.70 11,208,361 251,029,253 22.397 16.26 16.22 16.26 16.22 16.58 15,341,584 16.363 -1.77%
2020-09-22 0 22.65 22.60 22.65 22.45 22.85 8,258,451 186,804,412 22.620 16.55 16.51 16.55 16.40 16.69 11,303,858 16.526 -0.66%
2020-09-21 0 22.80 22.80 22.85 22.80 23.45 16,451,682 380,193,835 23.110 16.66 16.66 16.69 16.66 17.13 22,518,446 16.884 -1.51%
2020-09-18 0 23.15 23.15 23.20 22.05 23.55 24,546,638 565,837,019 23.052 16.91 16.91 16.95 16.11 17.21 33,598,518 16.841 4.28%
2020-09-17 0 22.20 22.15 22.20 22.00 22.60 9,507,805 211,235,207 22.217 16.22 16.18 16.22 16.07 16.51 13,013,927 16.231 -1.55%
2020-09-16 0 22.55 22.55 22.60 22.30 22.65 8,279,143 186,627,363 22.542 16.47 16.47 16.51 16.29 16.55 11,332,181 16.469 0.45%
2020-09-15 0 22.45 22.40 22.45 22.20 22.65 7,972,000 179,221,572 22.481 16.40 16.37 16.40 16.22 16.55 10,911,775 16.425 0.45%
2020-09-14 0 22.35 22.30 22.35 22.20 22.45 7,093,949 158,661,406 22.366 16.33 16.29 16.33 16.22 16.40 9,709,931 16.340 0.68%
2020-09-11 0 22.20 22.15 22.20 21.90 22.30 8,837,819 195,670,107 22.140 16.22 16.18 16.22 16.00 16.29 12,096,875 16.175 0.45%
2020-09-10 0 22.10 22.05 22.10 21.90 22.55 10,396,165 231,980,739 22.314 16.15 16.11 16.15 16.00 16.47 14,229,881 16.302 0.00%
2020-09-09 0 22.10 22.10 22.15 21.65 22.20 9,963,225 219,412,279 22.022 16.15 16.15 16.18 15.82 16.22 13,637,289 16.089 -0.45%
2020-09-08 0 22.20 22.15 22.20 21.30 22.35 19,653,082 433,777,617 22.072 16.22 16.18 16.22 15.56 16.33 26,900,402 16.125 4.47%
2020-09-07 0 21.25 21.25 21.30 21.15 21.65 9,385,311 200,453,299 21.358 15.52 15.52 15.56 15.45 15.82 12,846,262 15.604 0.24%
2020-09-04 0 21.20 21.20 21.25 20.85 21.45 21,517,411 454,445,139 21.120 15.49 15.49 15.52 15.23 15.67 29,452,226 15.430 -0.47%
2020-09-03 0 21.30 21.25 21.30 21.25 21.70 11,035,758 236,246,416 21.407 15.56 15.52 15.56 15.52 15.85 15,105,332 15.640 -0.93%
2020-09-02 0 21.50 21.45 21.50 21.35 21.80 15,628,576 336,550,223 21.534 15.71 15.67 15.71 15.60 15.93 21,391,809 15.733 -1.38%
2020-09-01 0 21.80 21.80 21.85 21.30 21.85 15,267,154 330,561,259 21.652 15.93 15.93 15.96 15.56 15.96 20,897,108 15.819 1.16%
2020-08-31 0 21.55 21.50 21.55 21.55 22.90 34,773,301 769,947,938 22.142 15.74 15.71 15.74 15.74 16.73 47,596,391 16.177 -4.22%
2020-08-28 0 22.50 22.45 22.50 22.45 22.95 18,119,656 410,947,961 22.680 16.44 16.40 16.44 16.40 16.77 24,801,506 16.569 -1.32%
2020-08-27 0 22.80 22.75 22.80 22.35 23.20 18,906,302 427,862,164 22.631 16.66 16.62 16.66 16.33 16.95 25,878,238 16.534 -1.08%
2020-08-26 0 23.05 23.05 23.10 22.80 23.55 25,675,688 593,891,618 23.131 16.84 16.84 16.88 16.66 17.21 35,143,919 16.899 -1.50%
2020-08-25 0 23.40 23.40 23.50 23.35 24.05 21,624,000 511,151,224 23.638 17.10 17.10 17.17 17.06 17.57 29,598,121 17.270 -2.09%
2020-08-24 0 23.90 23.85 23.90 23.65 24.10 20,764,225 496,355,769 23.904 17.46 17.42 17.46 17.28 17.61 28,421,293 17.464 0.84%
2020-08-21 0 23.70 23.65 23.70 23.65 24.25 16,303,608 388,669,346 23.840 17.31 17.28 17.31 17.28 17.72 22,315,768 17.417 -1.25%
2020-08-20 0 24.00 24.00 24.05 23.60 24.20 12,037,424 287,795,051 23.908 17.53 17.53 17.57 17.24 17.68 16,476,375 17.467 -2.04%
2020-08-19 0 24.50 24.50 24.55 24.35 24.85 13,543,550 333,280,112 24.608 17.90 17.90 17.94 17.79 18.16 18,537,904 17.978 -2.39%
2020-08-18 0 25.10 25.00 25.10 24.80 25.60 14,286,400 357,627,179 25.033 18.34 18.26 18.34 18.12 18.70 19,554,689 18.289 -1.18%
2020-08-17 0 25.40 25.40 25.45 24.90 26.15 31,868,478 813,028,836 25.512 18.56 18.56 18.59 18.19 19.10 43,620,378 18.639 3.04%
2020-08-14 0 24.65 24.65 24.70 24.15 25.05 8,307,255 204,267,634 24.589 18.01 18.01 18.05 17.64 18.30 11,370,659 17.964 1.23%
2020-08-13 0 24.35 24.30 24.35 24.15 25.10 9,162,977 222,813,873 24.317 17.79 17.75 17.79 17.64 18.34 12,541,939 17.766 -1.42%
2020-08-12 0 24.70 24.65 24.70 23.80 24.90 17,594,906 432,529,841 24.583 18.05 18.01 18.05 17.39 18.19 24,083,248 17.960 2.28%
2020-08-11 0 24.15 24.15 24.20 23.85 25.20 28,984,584 711,674,811 24.554 17.64 17.64 17.68 17.42 18.41 39,673,012 17.939 3.43%
2020-08-10 0 23.35 23.35 23.40 22.75 23.95 15,031,600 354,342,485 23.573 17.06 17.06 17.10 16.62 17.50 20,574,691 17.222 1.52%
2020-08-07 0 23.00 22.95 23.00 22.65 23.45 13,129,066 301,757,951 22.984 16.80 16.77 16.80 16.55 17.13 17,970,573 16.792 -0.43%
2020-08-06 0 23.10 23.10 23.15 22.55 23.25 12,561,938 287,129,814 22.857 16.88 16.88 16.91 16.47 16.99 17,194,310 16.699 0.22%
2020-08-05 0 23.05 23.05 23.10 22.85 23.25 8,416,122 193,749,278 23.021 16.84 16.84 16.88 16.69 16.99 11,519,672 16.819 -0.22%
2020-08-04 0 23.10 23.10 23.15 22.55 23.45 13,425,776 310,164,293 23.102 16.88 16.88 16.91 16.47 17.13 18,376,699 16.878 2.67%
2020-08-03 0 22.50 22.50 22.55 22.30 22.90 11,201,568 252,271,168 22.521 16.44 16.44 16.47 16.29 16.73 15,332,286 16.454 0.22%
2020-07-31 0 22.45 22.45 22.55 22.30 22.90 6,080,640 137,298,997 22.580 16.40 16.40 16.47 16.29 16.73 8,322,952 16.496 0.00%
2020-07-30 0 22.45 22.40 22.45 22.35 23.25 13,068,705 296,552,223 22.692 16.40 16.37 16.40 16.33 16.99 17,887,954 16.578 -2.60%
2020-07-29 0 23.05 23.05 23.10 22.50 23.20 9,116,800 209,317,935 22.960 16.84 16.84 16.88 16.44 16.95 12,478,734 16.774 1.32%
2020-07-28 0 22.75 22.65 22.75 22.45 23.30 11,253,410 255,670,065 22.719 16.62 16.55 16.62 16.40 17.02 15,403,246 16.598 -0.22%
2020-07-27 0 22.80 22.65 22.80 22.50 23.05 10,552,563 240,234,693 22.766 16.66 16.55 16.66 16.44 16.84 14,443,953 16.632 0.66%
2020-07-24 0 22.65 22.60 22.65 22.30 23.25 14,001,000 316,818,610 22.628 16.55 16.51 16.55 16.29 16.99 19,164,044 16.532 -2.16%
2020-07-23 0 23.15 23.10 23.15 22.60 23.35 14,535,834 333,378,016 22.935 16.91 16.88 16.91 16.51 17.06 19,896,105 16.756 0.43%
2020-07-22 0 23.05 23.00 23.05 23.00 24.10 22,069,018 518,449,798 23.492 16.84 16.80 16.84 16.80 17.61 30,207,245 17.163 -3.56%
2020-07-21 0 23.90 23.90 23.95 23.65 25.00 16,261,600 389,660,500 23.962 17.46 17.46 17.50 17.28 18.26 22,258,269 17.506 -0.21%
2020-07-20 0 23.95 23.90 23.95 23.00 24.25 17,182,588 409,175,489 23.813 17.50 17.46 17.50 16.80 17.72 23,518,882 17.398 3.90%
2020-07-17 0 23.05 23.00 23.05 22.80 23.60 10,526,996 243,037,034 23.087 16.84 16.80 16.84 16.66 17.24 14,408,958 16.867 -1.07%
2020-07-16 0 23.30 23.20 23.30 23.10 24.45 15,287,555 359,777,867 23.534 17.02 16.95 17.02 16.88 17.86 20,925,032 17.194 -2.31%
2020-07-15 0 23.85 23.85 23.90 23.75 25.25 21,488,067 518,979,562 24.152 17.42 17.42 17.46 17.35 18.45 29,412,061 17.645 -3.44%
2020-07-14 0 24.70 24.60 24.70 24.45 25.30 18,708,786 463,057,339 24.751 18.05 17.97 18.05 17.86 18.48 25,607,885 18.083 -2.18%
2020-07-13 0 25.25 25.20 25.25 24.65 25.90 20,535,036 520,268,678 25.336 18.45 18.41 18.45 18.01 18.92 28,107,588 18.510 1.81%
2020-07-10 0 24.80 24.75 24.80 24.45 25.65 29,007,037 720,257,909 24.831 18.12 18.08 18.12 17.86 18.74 39,703,745 18.141 -4.80%
2020-07-09 0 26.05 26.05 26.10 25.90 26.90 24,811,556 652,898,028 26.314 19.03 19.03 19.07 18.92 19.65 33,961,128 19.225 -0.76%
2020-07-08 0 26.25 26.20 26.25 25.15 26.50 29,794,196 772,210,362 25.918 19.18 19.14 19.18 18.37 19.36 40,781,179 18.935 4.37%
2020-07-07 0 25.15 25.15 25.20 25.00 27.15 52,045,002 1,351,336,955 25.965 18.37 18.37 18.41 18.26 19.84 71,237,248 18.970 -0.59%
2020-07-06 0 25.30 25.25 25.30 23.00 25.60 50,017,129 1,233,927,520 24.670 18.48 18.45 18.48 16.80 18.70 68,461,571 18.024 11.70%
2020-07-03 0 22.65 22.60 22.65 22.25 23.00 22,685,794 511,786,624 22.560 16.55 16.51 16.55 16.26 16.80 31,051,465 16.482 1.80%
2020-07-02 0 22.25 22.20 22.25 20.90 22.25 28,793,328 628,859,483 21.841 16.26 16.22 16.26 15.27 16.26 39,411,228 15.956 7.49%
2020-06-30 0 20.70 20.65 20.70 20.50 20.80 14,860,896 306,646,282 20.634 15.12 15.09 15.12 14.98 15.20 20,341,037 15.075 0.98%
2020-06-29 0 20.50 20.45 20.50 20.20 21.00 13,362,356 273,526,907 20.470 14.98 14.94 14.98 14.76 15.34 18,289,892 14.955 -1.91%
2020-06-26 0 20.90 20.85 20.90 20.80 21.15 6,222,020 130,255,874 20.935 15.27 15.23 15.27 15.20 15.45 8,516,468 15.295 -0.95%
2020-06-24 0 21.10 21.05 21.10 21.00 21.80 6,239,927 132,808,060 21.284 15.42 15.38 15.42 15.34 15.93 8,540,978 15.550 -1.86%
2020-06-23 0 21.50 21.45 21.50 20.75 21.50 6,173,396 130,894,260 21.203 15.71 15.67 15.71 15.16 15.71 8,449,913 15.491 0.70%
2020-06-22 0 21.35 21.25 21.35 21.10 21.65 17,868,763 380,443,693 21.291 15.60 15.52 15.60 15.42 15.82 24,458,093 15.555 -0.70%
2020-06-19 0 21.50 21.45 21.50 21.10 21.60 11,984,739 256,672,604 21.417 15.71 15.67 15.71 15.42 15.78 16,404,262 15.647 0.23%
2020-06-18 0 21.45 21.45 21.50 21.00 21.55 15,828,875 337,628,381 21.330 15.67 15.67 15.71 15.34 15.74 21,665,971 15.583 0.70%
2020-06-17 0 21.30 21.25 21.30 21.05 21.55 24,930,766 530,441,774 21.277 15.56 15.52 15.56 15.38 15.74 34,124,298 15.544 0.00%
2020-06-16 0 21.30 21.25 21.30 21.25 22.05 21,684,508 469,567,378 21.655 15.56 15.52 15.56 15.52 16.11 29,680,942 15.821 0.95%
2020-06-15 0 21.10 21.05 21.10 20.65 21.70 20,368,099 429,302,635 21.077 15.42 15.38 15.42 15.09 15.85 27,879,090 15.399 -2.76%
2020-06-12 0 21.70 21.70 21.75 21.50 21.85 11,369,513 246,484,406 21.679 15.85 15.85 15.89 15.71 15.96 15,562,163 15.839 -1.59%
2020-06-11 0 22.05 22.00 22.05 21.90 23.00 30,144,470 668,979,935 22.193 16.11 16.07 16.11 16.00 16.80 41,260,621 16.214 -4.96%
2020-06-10 0 23.20 23.15 23.20 23.00 23.75 18,487,987 432,404,443 23.388 16.95 16.91 16.95 16.80 17.35 25,305,664 17.087 -2.11%
2020-06-09 0 23.70 23.70 23.75 23.30 23.95 28,193,966 669,498,599 23.746 17.31 17.31 17.35 17.02 17.50 38,590,844 17.349 0.42%
2020-06-08 0 23.60 23.55 23.60 22.90 23.60 15,809,004 369,365,644 23.364 17.24 17.21 17.24 16.73 17.24 21,638,772 17.070 3.96%
2020-06-05 0 22.70 22.70 22.75 22.10 22.80 10,054,863 226,212,486 22.498 16.58 16.58 16.62 16.15 16.66 13,762,720 16.437 1.79%
2020-06-04 0 22.30 22.20 22.30 22.00 22.75 13,587,802 302,746,243 22.281 16.29 16.22 16.29 16.07 16.62 18,598,474 16.278 0.45%
2020-06-03 0 22.20 22.20 22.25 22.20 22.80 16,824,833 376,569,391 22.382 16.22 16.22 16.26 16.22 16.66 23,029,201 16.352 2.07%
2020-06-02 0 21.75 21.70 21.75 21.55 21.90 6,790,327 147,444,446 21.714 15.89 15.85 15.89 15.74 16.00 9,294,345 15.864 0.93%
2020-06-01 0 21.55 21.55 21.60 21.50 21.95 12,048,644 261,247,777 21.683 15.74 15.74 15.78 15.71 16.04 16,491,732 15.841 1.17%
2020-05-29 0 21.30 21.20 21.30 20.50 21.30 21,056,769 443,733,690 21.073 15.56 15.49 15.56 14.98 15.56 28,821,716 15.396 0.95%
2020-05-28 0 21.10 21.05 21.10 20.60 21.40 18,646,620 392,022,104 21.024 15.42 15.38 15.42 15.05 15.63 25,522,795 15.360 1.20%
2020-05-27 0 20.85 20.80 20.85 20.65 21.20 13,133,773 273,406,293 20.817 15.23 15.20 15.23 15.09 15.49 17,977,016 15.209 1.21%
2020-05-26 0 20.60 20.60 20.65 20.10 21.10 11,384,400 235,773,719 20.710 15.05 15.05 15.09 14.68 15.42 15,582,540 15.131 -0.24%
2020-05-25 0 20.65 20.55 20.65 20.20 20.90 10,638,972 217,894,952 20.481 15.09 15.01 15.09 14.76 15.27 14,562,226 14.963 -0.48%
2020-05-22 0 20.75 20.75 20.80 20.55 21.60 15,972,957 334,405,533 20.936 15.16 15.16 15.20 15.01 15.78 21,863,185 15.295 -5.68%
2020-05-21 0 22.00 21.95 22.00 21.85 22.55 13,036,022 287,548,320 22.058 16.07 16.04 16.07 15.96 16.47 17,843,218 16.115 -1.35%
2020-05-20 0 22.30 22.25 22.30 22.15 22.80 8,425,300 188,570,970 22.382 16.29 16.26 16.29 16.18 16.66 11,532,235 16.352 -0.89%
2020-05-19 0 22.50 22.50 22.55 22.15 22.80 13,958,763 314,947,253 22.563 16.44 16.44 16.47 16.18 16.66 19,106,232 16.484 3.45%
2020-05-18 0 21.75 21.65 21.75 21.10 21.90 15,358,852 330,713,407 21.532 15.89 15.82 15.89 15.42 16.00 21,022,621 15.731 -0.68%
2020-05-15 0 21.90 21.85 21.90 21.50 22.05 11,699,940 254,621,699 21.763 16.00 15.96 16.00 15.71 16.11 16,014,439 15.900 -0.45%
2020-05-14 0 22.00 22.00 22.05 21.85 22.70 13,851,885 305,633,640 22.064 16.07 16.07 16.11 15.96 16.58 18,959,941 16.120 -3.02%
2020-05-13 0 24.00 24.00 24.05 23.80 24.20 11,153,442 267,949,401 24.024 16.57 16.57 16.61 16.44 16.71 16,150,625 16.591 -0.62%
2020-05-12 0 24.15 24.15 24.20 23.90 24.65 15,814,492 382,265,571 24.172 16.68 16.68 16.71 16.51 17.02 22,900,010 16.693 -2.62%
2020-05-11 0 24.80 24.80 24.85 24.65 25.40 13,125,600 328,565,370 25.032 17.13 17.13 17.16 17.02 17.54 19,006,388 17.287 1.22%
2020-05-08 0 24.50 24.50 24.55 24.35 24.80 19,057,060 467,901,041 24.553 16.92 16.92 16.95 16.82 17.13 27,595,377 16.956 -0.20%
2020-05-07 0 24.55 24.55 24.60 24.35 24.70 10,884,897 266,661,410 24.498 16.95 16.95 16.99 16.82 17.06 15,761,761 16.918 -1.01%
2020-05-06 0 24.80 24.75 24.80 24.10 24.85 13,223,766 325,367,026 24.605 17.13 17.09 17.13 16.64 17.16 19,148,536 16.992 2.06%
2020-05-05 0 24.30 24.30 24.35 24.10 24.50 11,411,479 277,140,113 24.286 16.78 16.78 16.82 16.64 16.92 16,524,273 16.772 0.41%
2020-05-04 0 24.20 24.10 24.20 24.00 24.75 18,916,213 458,899,009 24.260 16.71 16.64 16.71 16.57 17.09 27,391,424 16.753 -5.84%
2020-04-29 0 25.70 25.65 25.70 25.40 25.90 7,863,638 202,008,167 25.689 17.75 17.71 17.75 17.54 17.89 11,386,859 17.740 0.78%
2020-04-28 0 25.50 25.50 25.55 24.85 25.60 11,950,966 303,189,581 25.370 17.61 17.61 17.64 17.16 17.68 17,305,471 17.520 1.80%
2020-04-27 0 25.05 25.05 25.10 24.25 25.25 23,660,809 590,076,815 24.939 17.30 17.30 17.33 16.75 17.44 34,261,787 17.223 4.37%
2020-04-24 0 24.00 24.00 24.05 23.60 24.20 8,639,780 207,412,048 24.007 16.57 16.57 16.61 16.30 16.71 12,510,743 16.579 0.00%
2020-04-23 0 24.00 24.00 24.05 23.85 24.30 10,306,104 247,853,660 24.049 16.57 16.57 16.61 16.47 16.78 14,923,646 16.608 0.21%
2020-04-22 0 23.95 23.95 24.00 23.35 24.10 15,864,506 378,742,441 23.874 16.54 16.54 16.57 16.13 16.64 22,972,432 16.487 0.00%
2020-04-21 0 23.95 23.90 23.95 23.75 24.55 17,471,855 419,911,400 24.034 16.54 16.51 16.54 16.40 16.95 25,299,937 16.597 -3.04%
2020-04-20 0 24.70 24.65 24.70 24.30 25.00 14,152,109 349,342,228 24.685 17.06 17.02 17.06 16.78 17.26 20,492,813 17.047 1.02%
2020-04-17 0 24.45 24.40 24.45 23.95 24.85 15,374,307 376,120,863 24.464 16.88 16.85 16.88 16.54 17.16 22,262,605 16.895 3.38%
2020-04-16 0 23.65 23.60 23.65 23.05 23.95 21,217,640 500,145,858 23.572 16.33 16.30 16.33 15.92 16.54 30,723,982 16.279 0.21%
2020-04-15 0 23.60 23.55 23.60 23.40 24.35 22,200,260 528,982,940 23.828 16.30 16.26 16.30 16.16 16.82 32,146,854 16.455 -2.48%
2020-04-14 0 24.20 24.20 24.25 23.65 24.30 11,346,301 273,482,203 24.103 16.71 16.71 16.75 16.33 16.78 16,429,893 16.645 1.26%
2020-04-09 0 23.90 23.90 23.95 23.65 24.05 34,338,500 819,483,151 23.865 16.51 16.51 16.54 16.33 16.61 49,723,506 16.481 0.42%
2020-04-08 0 23.80 23.75 23.80 23.30 23.90 22,071,576 521,903,801 23.646 16.44 16.40 16.44 16.09 16.51 31,960,515 16.330 -0.63%
2020-04-07 0 23.95 23.90 23.95 23.30 24.05 22,151,095 524,472,273 23.677 16.54 16.51 16.54 16.09 16.61 32,075,662 16.351 2.13%
2020-04-06 0 23.45 23.40 23.45 23.05 23.75 6,355,119 148,753,663 23.407 16.19 16.16 16.19 15.92 16.40 9,202,464 16.165 1.96%
2020-04-03 0 23.00 22.95 23.00 22.70 23.40 7,701,904 177,069,532 22.990 15.88 15.85 15.88 15.68 16.16 11,152,662 15.877 -1.71%
2020-04-02 0 23.40 23.35 23.40 22.50 23.40 8,173,041 189,318,988 23.164 16.16 16.13 16.16 15.54 16.16 11,834,887 15.997 0.21%
2020-04-01 0 23.35 23.35 23.40 23.25 24.25 32,965,381 780,783,689 23.685 16.13 16.13 16.16 16.06 16.75 47,735,175 16.357 -0.43%
2020-03-31 0 23.45 23.45 23.50 22.75 24.05 31,664,550 741,772,071 23.426 16.19 16.19 16.23 15.71 16.61 45,851,521 16.178 3.76%
2020-03-30 0 22.60 22.60 22.65 21.85 22.90 30,791,868 693,314,233 22.516 15.61 15.61 15.64 15.09 15.81 44,587,843 15.549 -0.66%
2020-03-27 0 22.75 22.65 22.75 22.60 23.35 20,226,506 462,835,544 22.883 15.71 15.64 15.71 15.61 16.13 29,288,781 15.802 0.66%
2020-03-26 0 22.60 22.55 22.60 22.10 22.90 32,236,485 726,264,679 22.529 15.61 15.57 15.61 15.26 15.81 46,679,705 15.558 -0.66%
2020-03-25 0 22.75 22.70 22.75 21.35 22.85 36,412,802 813,028,774 22.328 15.71 15.68 15.71 14.74 15.78 52,727,177 15.420 9.64%
2020-03-24 0 20.75 20.75 20.80 19.76 21.05 34,367,415 711,836,929 20.713 14.33 14.33 14.36 13.65 14.54 49,765,376 14.304 6.74%
2020-03-23 0 19.44 19.44 19.46 18.30 19.74 36,352,553 699,865,249 19.252 13.43 13.43 13.44 12.64 13.63 52,639,934 13.295 -0.10%
2020-03-20 0 19.46 19.42 19.46 18.42 19.56 36,981,951 701,860,833 18.979 13.44 13.41 13.44 12.72 13.51 53,551,328 13.106 7.16%
2020-03-19 0 18.16 18.16 18.24 17.90 19.38 44,682,173 826,190,398 18.490 12.54 12.54 12.60 12.36 13.38 64,701,554 12.769 -6.39%
2020-03-18 0 19.40 19.40 19.42 19.24 21.10 22,702,455 456,685,814 20.116 13.40 13.40 13.41 13.29 14.57 32,874,053 13.892 -6.95%
2020-03-17 0 20.85 20.85 20.90 20.25 21.30 27,703,962 575,363,825 20.768 14.40 14.40 14.43 13.98 14.71 40,116,433 14.342 -1.18%
2020-03-16 0 21.10 21.05 21.10 20.60 22.00 24,368,861 520,227,676 21.348 14.57 14.54 14.57 14.23 15.19 35,287,074 14.743 -5.80%
2020-03-13 0 22.40 22.35 22.40 21.05 22.70 42,548,148 931,066,298 21.883 15.47 15.43 15.47 14.54 15.68 61,611,401 15.112 -3.03%
2020-03-12 0 23.10 23.05 23.10 22.75 23.70 24,405,689 562,961,431 23.067 15.95 15.92 15.95 15.71 16.37 35,340,403 15.930 -4.15%
2020-03-11 0 24.10 24.10 24.15 23.95 24.60 7,999,922 193,713,777 24.215 16.64 16.64 16.68 16.54 16.99 11,584,203 16.722 -0.82%
2020-03-10 0 24.30 24.30 24.35 23.95 24.75 18,891,465 460,800,358 24.392 16.78 16.78 16.82 16.54 17.09 27,355,588 16.845 1.04%
2020-03-09 0 24.05 24.05 24.10 23.75 24.60 27,153,280 655,473,923 24.140 16.61 16.61 16.64 16.40 16.99 39,319,023 16.671 -4.94%
2020-03-06 0 25.30 25.30 25.35 25.15 25.70 13,522,508 342,339,973 25.316 17.47 17.47 17.51 17.37 17.75 19,581,126 17.483 -2.69%
2020-03-05 0 26.00 26.00 26.05 25.05 26.25 24,936,335 644,318,518 25.839 17.96 17.96 17.99 17.30 18.13 36,108,799 17.844 4.00%
2020-03-04 0 25.00 25.00 25.05 24.85 25.40 23,448,045 588,902,572 25.115 17.26 17.26 17.30 17.16 17.54 33,953,696 17.344 -0.99%
2020-03-03 0 25.25 25.25 25.30 25.25 26.40 24,667,776 632,269,940 25.631 17.44 17.44 17.47 17.44 18.23 35,719,915 17.701 -3.07%
2020-03-02 0 26.05 26.05 26.10 25.70 26.25 8,958,545 233,411,867 26.055 17.99 17.99 18.02 17.75 18.13 12,972,327 17.993 1.56%
2020-02-28 0 25.65 25.65 25.70 25.40 26.15 22,051,760 567,663,199 25.742 17.71 17.71 17.75 17.54 18.06 31,931,821 17.777 -3.39%
2020-02-27 0 26.55 26.55 26.60 25.90 26.80 26,600,692 697,059,826 26.205 18.34 18.34 18.37 17.89 18.51 38,518,854 18.097 1.14%
2020-02-26 0 26.25 26.25 26.30 25.85 26.65 15,620,368 411,913,229 26.370 18.13 18.13 18.16 17.85 18.40 22,618,911 18.211 -0.94%
2020-02-25 0 26.50 26.45 26.50 26.35 27.10 22,709,927 604,403,199 26.614 18.30 18.27 18.30 18.20 18.71 32,884,872 18.379 -2.39%
2020-02-24 0 27.15 27.10 27.15 27.05 27.65 15,208,080 413,808,204 27.210 18.75 18.71 18.75 18.68 19.09 22,021,901 18.791 -2.34%
2020-02-21 0 27.80 27.75 27.80 27.70 28.35 16,380,752 457,736,285 27.944 19.20 19.16 19.20 19.13 19.58 23,719,977 19.298 -1.94%
2020-02-20 0 28.35 28.35 28.40 27.80 28.55 13,786,210 387,933,126 28.139 19.58 19.58 19.61 19.20 19.72 19,962,977 19.433 0.35%
2020-02-19 0 28.25 28.20 28.25 27.60 28.40 13,583,100 382,549,060 28.164 19.51 19.47 19.51 19.06 19.61 19,668,866 19.449 0.71%
2020-02-18 0 28.05 28.05 28.10 28.00 28.50 10,560,600 297,746,806 28.194 19.37 19.37 19.41 19.34 19.68 15,292,166 19.471 -1.58%
2020-02-17 0 28.50 28.45 28.50 27.75 28.65 15,388,262 436,866,777 28.390 19.68 19.65 19.68 19.16 19.79 22,282,812 19.606 2.89%
2020-02-14 0 27.70 27.70 27.75 27.05 28.10 13,651,759 378,557,334 27.730 19.13 19.13 19.16 18.68 19.41 19,768,287 19.150 1.47%
2020-02-13 0 27.30 27.30 27.35 27.25 27.90 16,127,289 444,100,278 27.537 18.85 18.85 18.89 18.82 19.27 23,352,952 19.017 -1.80%
2020-02-12 0 27.80 27.75 27.80 27.60 28.10 15,192,439 423,183,590 27.855 19.20 19.16 19.20 19.06 19.41 21,999,252 19.236 -0.18%
2020-02-11 0 27.85 27.80 27.85 27.60 28.00 11,621,742 323,349,074 27.823 19.23 19.20 19.23 19.06 19.34 16,828,742 19.214 1.46%
2020-02-10 0 27.45 27.40 27.45 27.10 27.55 15,453,930 423,313,548 27.392 18.96 18.92 18.96 18.71 19.03 22,377,902 18.917 -0.90%
2020-02-07 0 27.70 27.70 27.75 27.35 27.95 15,354,244 425,075,043 27.685 19.13 19.13 19.16 18.89 19.30 22,233,553 19.119 -0.36%
2020-02-06 0 27.80 27.75 27.80 27.00 28.05 16,850,091 465,776,907 27.642 19.20 19.16 19.20 18.65 19.37 24,399,598 19.090 2.77%
2020-02-05 0 27.05 27.05 27.10 26.75 27.60 21,152,662 575,748,968 27.219 18.68 18.68 18.71 18.47 19.06 30,629,891 18.797 0.00%
2020-02-04 0 27.05 27.00 27.05 26.00 27.30 22,393,211 604,714,317 27.004 18.68 18.65 18.68 17.96 18.85 32,426,255 18.649 2.46%
2020-02-03 0 26.40 26.40 26.45 25.70 26.75 29,873,031 786,900,626 26.342 18.23 18.23 18.27 17.75 18.47 43,257,330 18.191 0.96%
2020-01-31 0 26.15 26.10 26.15 26.15 27.05 10,764,080 284,311,955 26.413 18.06 18.02 18.06 18.06 18.68 15,586,814 18.241 -1.88%
2020-01-30 0 26.65 26.65 26.70 26.45 27.35 14,113,291 378,360,285 26.809 18.40 18.40 18.44 18.27 18.89 20,436,603 18.514 -2.91%
2020-01-29 0 27.45 27.45 27.50 27.05 27.65 20,058,140 548,081,505 27.325 18.96 18.96 18.99 18.68 19.09 29,044,980 18.870 -4.02%
2020-01-24 0 28.60 28.55 28.60 28.40 28.80 9,863,628 281,756,881 28.565 19.75 19.72 19.75 19.61 19.89 14,282,923 19.727 0.00%
2020-01-23 0 28.60 28.60 28.65 28.50 29.25 12,142,774 349,101,784 28.750 19.75 19.75 19.79 19.68 20.20 17,583,217 19.854 -2.72%
2020-01-22 0 29.40 29.40 29.45 28.85 29.65 9,184,107 269,585,320 29.354 20.30 20.30 20.34 19.92 20.48 13,298,950 20.271 1.38%
2020-01-21 0 29.00 28.95 29.00 28.95 30.00 17,271,943 505,458,991 29.265 20.03 19.99 20.03 19.99 20.72 25,010,457 20.210 -3.97%
2020-01-20 0 30.20 30.15 30.20 30.00 31.25 14,241,030 434,077,933 30.481 20.86 20.82 20.86 20.72 21.58 20,621,575 21.050 -2.42%
2020-01-17 0 30.95 30.90 30.95 30.55 31.15 6,504,518 200,479,800 30.822 21.37 21.34 21.37 21.10 21.51 9,418,799 21.285 1.14%
2020-01-16 0 30.60 30.60 30.65 30.45 30.80 11,530,243 353,442,985 30.654 21.13 21.13 21.17 21.03 21.27 16,696,248 21.169 -0.49%
2020-01-15 0 30.75 30.75 30.80 30.60 31.25 14,724,334 453,573,346 30.804 21.24 21.24 21.27 21.13 21.58 21,321,418 21.273 -0.97%
2020-01-14 0 31.05 31.00 31.05 30.90 31.80 12,887,229 404,291,544 31.372 21.44 21.41 21.44 21.34 21.96 18,661,217 21.665 -1.27%
2020-01-13 0 31.45 31.45 31.50 31.35 31.75 7,711,048 243,257,243 31.547 21.72 21.72 21.75 21.65 21.93 11,165,902 21.786 0.00%
2020-01-10 0 31.45 31.45 31.50 31.35 31.75 8,118,258 256,405,807 31.584 21.72 21.72 21.75 21.65 21.93 11,755,559 21.811 -0.79%
2020-01-09 0 31.70 31.70 31.75 31.15 31.80 8,624,929 271,917,042 31.527 21.89 21.89 21.93 21.51 21.96 12,489,238 21.772 2.42%
2020-01-08 0 30.95 30.95 31.00 30.70 31.45 16,293,638 506,547,861 31.089 21.37 21.37 21.41 21.20 21.72 23,593,832 21.470 -2.21%
2020-01-07 0 31.65 31.65 31.70 31.15 32.00 13,281,899 422,193,047 31.787 21.86 21.86 21.89 21.51 22.10 19,232,715 21.952 1.28%
2020-01-06 0 31.25 31.20 31.25 31.05 31.75 10,514,876 330,354,812 31.418 21.58 21.55 21.58 21.44 21.93 15,225,956 21.697 -0.79%
2020-01-03 0 31.50 31.45 31.50 31.40 32.50 11,608,542 370,546,710 31.920 21.75 21.72 21.75 21.68 22.44 16,809,628 22.044 -0.63%
2020-01-02 0 31.70 31.65 31.70 30.80 32.20 14,684,255 465,513,163 31.702 21.89 21.86 21.89 21.27 22.24 21,263,382 21.893 3.26%
2019-12-31 0 30.70 30.70 30.75 30.60 31.35 6,628,782 204,749,031 30.888 21.20 21.20 21.24 21.13 21.65 9,598,738 21.331 -1.92%
2019-12-30 0 31.30 31.20 31.30 30.70 31.40 10,960,513 341,418,156 31.150 21.62 21.55 21.62 21.20 21.68 15,871,256 21.512 1.46%
2019-12-27 0 30.85 30.85 30.90 30.50 31.05 7,340,693 226,191,753 30.813 21.30 21.30 21.34 21.06 21.44 10,629,614 21.279 1.48%
2019-12-24 0 30.40 30.40 30.45 30.35 30.60 2,170,867 66,151,004 30.472 20.99 20.99 21.03 20.96 21.13 3,143,501 21.044 -0.16%
2019-12-23 0 30.45 30.40 30.45 30.25 31.00 7,527,814 229,542,141 30.493 21.03 20.99 21.03 20.89 21.41 10,900,572 21.058 -1.14%
2019-12-20 0 30.80 30.75 30.80 30.55 31.05 9,287,800 285,888,980 30.781 21.27 21.24 21.27 21.10 21.44 13,449,102 21.257 0.33%
2019-12-19 0 30.70 30.70 30.75 30.45 31.15 8,470,804 260,017,140 30.696 21.20 21.20 21.24 21.03 21.51 12,266,059 21.198 -0.81%
2019-12-18 0 30.95 30.90 30.95 30.80 31.40 11,276,784 350,480,385 31.080 21.37 21.34 21.37 21.27 21.68 16,329,229 21.463 0.49%
2019-12-17 0 30.80 30.75 30.80 30.35 31.15 11,408,293 351,077,754 30.774 21.27 21.24 21.27 20.96 21.51 16,519,659 21.252 1.48%
2019-12-16 0 30.35 30.35 30.40 30.15 30.90 16,547,120 505,893,457 30.573 20.96 20.96 20.99 20.82 21.34 23,960,884 21.113 -0.65%
2019-12-13 0 30.55 30.50 30.55 29.95 30.80 18,842,336 573,316,366 30.427 21.10 21.06 21.10 20.68 21.27 27,284,448 21.013 3.21%
2019-12-12 0 29.60 29.60 29.65 29.05 29.70 13,278,700 392,056,582 29.525 20.44 20.44 20.48 20.06 20.51 19,228,083 20.390 1.54%
2019-12-11 0 29.15 29.15 29.20 28.30 29.35 17,613,045 511,383,317 29.034 20.13 20.13 20.17 19.54 20.27 25,504,386 20.051 2.28%
2019-12-10 0 28.50 28.45 28.50 27.80 28.65 12,732,785 361,072,233 28.358 19.68 19.65 19.68 19.20 19.79 18,437,576 19.583 1.60%
2019-12-09 0 28.05 28.05 28.10 27.85 28.30 7,016,625 197,171,267 28.101 19.37 19.37 19.41 19.23 19.54 10,160,350 19.406 0.54%
2019-12-06 0 27.90 27.90 27.95 27.80 28.20 9,792,479 273,752,316 27.955 19.27 19.27 19.30 19.20 19.47 14,179,897 19.306 0.54%
2019-12-05 0 27.75 27.75 27.80 27.55 27.95 7,175,261 199,103,465 27.749 19.16 19.16 19.20 19.03 19.30 10,390,062 19.163 0.73%
2019-12-04 0 27.55 27.50 27.55 27.40 28.00 7,059,713 194,737,808 27.584 19.03 18.99 19.03 18.92 19.34 10,222,744 19.049 -1.08%
2019-12-03 0 27.85 27.85 27.90 27.60 28.15 6,845,510 191,360,073 27.954 19.23 19.23 19.27 19.06 19.44 9,912,569 19.305 -0.36%
2019-12-02 0 27.95 27.90 27.95 27.80 28.25 6,995,859 195,787,017 27.986 19.30 19.27 19.30 19.20 19.51 10,130,280 19.327 0.90%
2019-11-29 0 27.70 27.70 27.75 27.50 28.45 15,152,108 421,822,368 27.839 19.13 19.13 19.16 18.99 19.65 21,940,852 19.225 -2.98%
2019-11-28 0 28.55 28.50 28.55 28.50 28.85 4,524,711 129,439,132 28.607 19.72 19.68 19.72 19.68 19.92 6,551,960 19.756 -1.04%
2019-11-27 0 28.85 28.75 28.85 28.50 28.85 3,264,494 93,757,630 28.720 19.92 19.85 19.92 19.68 19.92 4,727,116 19.834 0.52%
2019-11-26 0 28.70 28.70 28.75 28.55 29.05 10,664,709 306,197,248 28.711 19.82 19.82 19.85 19.72 20.06 15,442,920 19.828 0.17%
2019-11-25 0 28.65 28.65 28.70 28.50 29.00 7,184,954 206,397,986 28.726 19.79 19.79 19.82 19.68 20.03 10,404,098 19.838 0.00%
2019-11-22 0 28.65 28.60 28.65 28.50 28.95 6,931,858 198,873,735 28.690 19.79 19.75 19.79 19.68 19.99 10,037,605 19.813 0.17%
2019-11-21 0 28.60 28.55 28.60 28.30 28.70 9,658,989 275,951,502 28.569 19.75 19.72 19.75 19.54 19.82 13,986,598 19.730 -1.21%
2019-11-20 0 28.95 28.90 28.95 28.80 29.35 11,011,541 319,908,505 29.052 19.99 19.96 19.99 19.89 20.27 15,945,147 20.063 -1.86%
2019-11-19 0 29.50 29.50 29.55 28.85 29.70 14,360,442 421,711,415 29.366 20.37 20.37 20.41 19.92 20.51 20,794,488 20.280 1.03%
2019-11-18 0 29.20 29.20 29.25 28.85 29.40 8,447,689 246,081,223 29.130 20.17 20.17 20.20 19.92 20.30 12,232,588 20.117 0.86%
2019-11-15 0 28.95 28.90 28.95 28.85 29.35 7,374,341 214,793,679 29.127 19.99 19.96 19.99 19.92 20.27 10,678,337 20.115 0.00%
2019-11-14 0 28.95 28.90 28.95 28.80 29.65 8,166,851 237,072,701 29.029 19.99 19.96 19.99 19.89 20.48 11,825,923 20.047 -1.70%
2019-11-13 0 29.45 29.45 29.50 29.20 30.00 8,520,837 252,320,823 29.612 20.34 20.34 20.37 20.17 20.72 12,338,509 20.450 -2.81%
2019-11-12 0 30.30 30.25 30.30 29.65 30.45 6,791,343 205,379,727 30.241 20.92 20.89 20.92 20.48 21.03 9,834,133 20.884 2.19%
2019-11-11 0 29.65 29.60 29.65 29.45 30.30 9,816,094 292,873,817 29.836 20.48 20.44 20.48 20.34 20.92 14,214,092 20.604 -2.79%
2019-11-08 0 30.50 30.45 30.50 30.20 30.90 8,196,031 250,428,242 30.555 21.06 21.03 21.06 20.86 21.34 11,868,177 21.101 -0.16%
2019-11-07 0 30.55 30.50 30.55 29.95 30.70 15,159,710 460,993,480 30.409 21.10 21.06 21.10 20.68 21.20 21,951,860 21.000 1.50%
2019-11-06 0 30.10 30.05 30.10 29.80 30.75 13,272,223 397,914,425 29.981 20.79 20.75 20.79 20.58 21.24 19,218,704 20.705 -0.17%
2019-11-05 0 30.15 30.10 30.15 29.95 30.75 12,332,589 373,709,132 30.303 20.82 20.79 20.82 20.68 21.24 17,858,077 20.927 0.00%
2019-11-04 0 30.15 30.15 30.20 29.35 30.30 21,907,353 657,195,484 29.999 20.82 20.82 20.86 20.27 20.92 31,722,713 20.717 3.43%
2019-11-01 0 29.15 29.15 29.20 28.15 29.35 30,904,509 889,070,245 28.768 20.13 20.13 20.17 19.44 20.27 44,750,951 19.867 2.28%
2019-10-31 0 28.50 28.45 28.50 28.35 28.80 19,763,233 563,151,424 28.495 19.68 19.65 19.68 19.58 19.89 28,617,943 19.678 -0.18%
2019-10-30 0 28.55 28.55 28.60 28.45 29.40 16,773,558 482,660,693 28.775 19.72 19.72 19.75 19.65 20.30 24,288,775 19.872 -2.56%
2019-10-29 0 29.30 29.25 29.30 29.10 29.85 8,996,424 264,393,677 29.389 20.23 20.20 20.23 20.10 20.61 13,027,178 20.296 -0.51%
2019-10-28 0 29.45 29.40 29.45 29.30 29.75 7,199,692 212,508,567 29.516 20.34 20.30 20.34 20.23 20.55 10,425,439 20.384 0.34%
2019-10-25 0 29.35 29.30 29.35 28.80 29.40 8,173,736 238,176,105 29.139 20.27 20.23 20.27 19.89 20.30 11,835,893 20.123 -0.17%
2019-10-24 0 29.40 29.35 29.40 29.25 29.70 8,392,854 246,880,357 29.416 20.30 20.27 20.30 20.20 20.51 12,153,184 20.314 0.00%
2019-10-23 0 29.40 29.35 29.40 29.25 29.90 7,853,714 231,460,835 29.472 20.30 20.27 20.30 20.20 20.65 11,372,488 20.353 -0.68%
2019-10-22 0 29.60 29.55 29.60 29.45 30.00 8,650,266 256,316,483 29.631 20.44 20.41 20.44 20.34 20.72 12,525,927 20.463 -0.67%
2019-10-21 0 29.80 29.80 29.85 29.50 30.25 7,802,253 233,367,133 29.910 20.58 20.58 20.61 20.37 20.89 11,297,971 20.656 1.19%
2019-10-18 0 29.45 29.40 29.45 29.20 30.20 8,320,857 245,519,752 29.507 20.34 20.30 20.34 20.17 20.86 12,048,930 20.377 -1.01%
2019-10-17 0 29.75 29.70 29.75 29.40 29.95 6,798,726 201,849,186 29.689 20.55 20.51 20.55 20.30 20.68 9,844,824 20.503 0.51%
2019-10-16 0 29.60 29.60 29.65 29.50 30.20 9,050,200 269,768,185 29.808 20.44 20.44 20.48 20.37 20.86 13,105,047 20.585 -0.17%
2019-10-15 0 29.65 29.65 29.70 29.40 29.90 6,935,921 205,350,775 29.607 20.48 20.48 20.51 20.30 20.65 10,043,488 20.446 0.34%
2019-10-14 0 29.55 29.55 29.60 29.35 30.25 13,635,009 406,217,996 29.792 20.41 20.41 20.44 20.27 20.89 19,744,032 20.574 0.85%
2019-10-11 0 29.30 29.30 29.35 28.95 29.65 14,899,545 437,698,117 29.377 20.23 20.23 20.27 19.99 20.48 21,575,130 20.287 1.38%
2019-10-10 0 28.90 28.85 28.90 28.45 29.05 11,733,130 339,128,178 28.904 19.96 19.92 19.96 19.65 20.06 16,990,036 19.960 0.52%
2019-10-09 0 28.75 28.75 28.80 28.55 29.30 9,395,684 271,740,316 28.922 19.85 19.85 19.89 19.72 20.23 13,605,322 19.973 -0.17%
2019-10-08 0 28.80 28.75 28.80 28.55 29.45 13,945,622 404,811,112 29.028 19.89 19.85 19.89 19.72 20.34 20,193,812 20.046 1.41%
2019-10-04 0 28.40 28.35 28.40 28.05 29.00 10,917,709 310,543,665 28.444 19.61 19.58 19.61 19.37 20.03 15,809,274 19.643 -0.87%
2019-10-03 0 28.65 28.65 28.75 28.00 28.80 9,566,106 272,052,751 28.439 19.79 19.79 19.85 19.34 19.89 13,852,100 19.640 -0.35%
2019-10-02 0 28.75 28.70 28.75 28.25 28.80 17,748,700 507,594,278 28.599 19.85 19.82 19.85 19.51 19.89 25,700,819 19.750 -0.17%
2019-09-30 0 28.80 28.80 28.85 28.50 28.95 10,235,224 294,135,007 28.738 19.89 19.89 19.92 19.68 19.99 14,821,009 19.846 -0.52%
2019-09-27 0 28.95 28.90 28.95 28.60 29.05 13,169,817 380,424,390 28.886 19.99 19.96 19.99 19.75 20.06 19,070,416 19.948 0.17%
2019-09-26 0 28.90 28.85 28.90 28.65 29.35 21,914,712 634,232,846 28.941 19.96 19.92 19.96 19.79 20.27 31,733,370 19.986 -0.34%
2019-09-25 0 29.00 28.95 29.00 28.60 29.10 18,287,459 528,077,942 28.877 20.03 19.99 20.03 19.75 20.10 26,480,964 19.942 0.35%
2019-09-24 0 28.90 28.90 28.95 28.70 30.10 37,481,900 1,091,043,178 29.109 19.96 19.96 19.99 19.82 20.79 54,275,273 20.102 -4.30%
2019-09-23 0 30.20 30.15 30.20 29.75 30.90 14,144,195 425,335,917 30.071 20.86 20.82 20.86 20.55 21.34 20,481,354 20.767 -1.95%
2019-09-20 0 30.80 30.75 30.80 30.65 31.60 19,519,211 603,535,383 30.920 21.27 21.24 21.27 21.17 21.82 28,264,589 21.353 -1.75%
2019-09-19 0 31.35 31.30 31.35 31.00 31.75 10,675,696 334,893,279 31.370 21.65 21.62 21.65 21.41 21.93 15,458,830 21.664 -0.32%
2019-09-18 0 31.45 31.40 31.45 31.20 31.65 9,027,578 284,144,081 31.475 21.72 21.68 21.72 21.55 21.86 13,072,290 21.736 0.64%
2019-09-17 0 31.25 31.20 31.25 31.10 31.85 17,779,969 556,375,971 31.292 21.58 21.55 21.58 21.48 22.00 25,746,098 21.610 -2.50%
2019-09-16 0 32.05 32.00 32.05 31.75 33.15 19,045,905 611,739,601 32.119 22.13 22.10 22.13 21.93 22.89 27,579,224 22.181 -2.88%
2019-09-13 0 33.00 33.00 33.05 32.45 33.20 3,838,670 126,508,513 32.956 22.79 22.79 22.82 22.41 22.93 5,558,546 22.759 0.76%
2019-09-12 0 32.75 32.75 32.80 32.35 32.85 6,492,370 211,968,874 32.649 22.62 22.62 22.65 22.34 22.69 9,401,209 22.547 0.46%
2019-09-11 0 32.60 32.60 32.65 32.15 32.85 6,421,622 209,290,986 32.592 22.51 22.51 22.55 22.20 22.69 9,298,763 22.507 1.40%
2019-09-10 0 32.15 32.10 32.15 31.95 32.70 9,675,174 310,941,160 32.138 22.20 22.17 22.20 22.06 22.58 14,010,035 22.194 -1.08%
2019-09-09 0 32.50 32.45 32.50 32.30 33.25 6,561,383 214,401,688 32.676 22.44 22.41 22.44 22.31 22.96 9,501,142 22.566 -1.37%
2019-09-06 0 32.95 32.95 33.00 32.50 33.10 10,251,030 336,790,084 32.854 22.75 22.75 22.79 22.44 22.86 14,843,897 22.689 0.76%
2019-09-05 0 32.70 32.60 32.70 32.15 33.20 9,457,952 309,552,907 32.729 22.58 22.51 22.58 22.20 22.93 13,695,489 22.603 1.55%
2019-09-04 0 32.20 32.20 32.25 31.60 32.45 17,273,565 552,859,907 32.006 22.24 22.24 22.27 21.82 22.41 25,012,805 22.103 1.90%
2019-09-03 0 31.60 31.50 31.60 31.25 31.90 11,090,324 349,366,783 31.502 21.82 21.75 21.82 21.58 22.03 16,059,228 21.755 -0.16%
2019-09-02 0 31.65 31.65 31.70 30.95 31.80 11,182,115 353,112,751 31.578 21.86 21.86 21.89 21.37 21.96 16,192,145 21.808 0.80%
2019-08-30 0 31.40 31.35 31.40 30.95 31.70 16,576,916 519,666,431 31.349 21.68 21.65 21.68 21.37 21.89 24,004,030 21.649 0.64%
2019-08-29 0 31.20 31.15 31.20 30.80 31.80 19,615,500 609,188,180 31.057 21.55 21.51 21.55 21.27 21.96 28,404,020 21.447 -0.95%
2019-08-28 0 31.50 31.50 31.55 31.30 32.10 20,591,273 650,356,456 31.584 21.75 21.75 21.79 21.62 22.17 29,816,978 21.812 -0.47%
2019-08-27 0 31.65 31.60 31.65 31.45 33.25 31,123,215 996,482,277 32.017 21.86 21.82 21.86 21.72 22.96 45,067,646 22.111 -4.09%
2019-08-26 0 33.00 32.95 33.00 32.55 33.45 23,829,725 785,981,227 32.983 22.79 22.75 22.79 22.48 23.10 34,506,384 22.778 -3.79%
2019-08-23 0 34.30 34.25 34.30 33.65 34.75 16,424,943 566,152,282 34.469 23.69 23.65 23.69 23.24 24.00 23,783,967 23.804 1.33%
2019-08-22 0 33.85 33.80 33.85 33.60 34.40 17,171,573 582,821,316 33.941 23.38 23.34 23.38 23.20 23.76 24,865,117 23.439 -0.44%
2019-08-21 0 34.00 34.00 34.05 32.65 34.15 19,424,723 654,498,908 33.694 23.48 23.48 23.51 22.55 23.58 28,127,767 23.269 2.72%
2019-08-20 0 33.10 33.05 33.10 32.55 33.20 15,318,238 506,389,386 33.058 22.86 22.82 22.86 22.48 22.93 22,181,414 22.829 0.00%
2019-08-19 0 33.10 33.05 33.10 32.20 33.25 14,216,416 467,537,723 32.887 22.86 22.82 22.86 22.24 22.96 20,585,933 22.712 2.80%
2019-08-16 0 32.20 32.15 32.20 31.60 32.60 18,104,295 581,968,944 32.145 22.24 22.20 22.24 21.82 22.51 26,215,735 22.199 1.74%
2019-08-15 0 31.65 31.65 31.70 30.85 31.85 23,227,825 726,969,481 31.297 21.86 21.86 21.89 21.30 22.00 33,634,809 21.614 1.12%
2019-08-14 0 31.30 31.25 31.30 31.05 32.20 16,004,341 502,274,058 31.384 21.62 21.58 21.62 21.44 22.24 23,174,919 21.673 -0.48%
2019-08-13 0 31.45 31.45 31.50 31.25 32.05 13,641,260 431,338,738 31.620 21.72 21.72 21.75 21.58 22.13 19,753,084 21.837 -1.10%
2019-08-12 0 31.80 31.80 31.85 31.60 32.05 9,791,106 311,901,621 31.856 21.96 21.96 22.00 21.82 22.13 14,177,909 21.999 0.32%
2019-08-09 0 31.70 31.70 31.75 31.60 32.20 12,026,594 382,671,325 31.819 21.89 21.89 21.93 21.82 22.24 17,414,984 21.974 -0.63%
2019-08-08 0 31.90 31.85 31.90 31.65 32.20 17,416,961 555,690,849 31.905 22.03 22.00 22.03 21.86 22.24 25,220,448 22.033 0.95%
2019-08-07 0 31.60 31.60 31.65 31.10 31.70 16,091,371 504,855,442 31.374 21.82 21.82 21.86 21.48 21.89 23,300,942 21.667 1.12%
2019-08-06 0 31.25 31.20 31.25 30.65 31.35 25,810,774 799,489,065 30.975 21.58 21.55 21.58 21.17 21.65 37,375,021 21.391 -1.26%
2019-08-05 0 31.65 31.60 31.65 31.50 32.30 21,794,909 692,638,011 31.780 21.86 21.82 21.86 21.75 22.31 31,559,890 21.947 -2.91%
2019-08-02 0 32.60 32.55 32.60 31.80 32.60 18,460,800 597,976,004 32.392 22.51 22.48 22.51 21.96 22.51 26,731,968 22.369 -2.25%
2019-08-01 0 33.35 33.35 33.40 32.95 33.85 23,450,730 783,232,127 33.399 23.03 23.03 23.07 22.75 23.38 33,957,584 23.065 -1.04%
2019-07-31 0 33.70 33.65 33.70 33.45 34.65 17,870,530 604,989,907 33.854 23.27 23.24 23.27 23.10 23.93 25,877,234 23.379 -1.61%
2019-07-30 0 34.25 34.20 34.25 33.35 34.60 22,427,097 768,467,653 34.265 23.65 23.62 23.65 23.03 23.89 32,475,323 23.663 2.70%
2019-07-29 0 33.35 33.30 33.35 33.00 33.70 13,335,150 444,409,228 33.326 23.03 23.00 23.03 22.79 23.27 19,309,825 23.015 -1.04%
2019-07-26 0 33.70 33.70 33.75 33.15 33.95 13,078,109 440,594,179 33.689 23.27 23.27 23.31 22.89 23.45 18,937,619 23.266 0.60%
2019-07-25 0 33.50 33.50 33.55 32.70 33.60 20,036,094 664,889,282 33.185 23.13 23.13 23.17 22.58 23.20 29,013,056 22.917 2.13%
2019-07-24 0 32.80 32.75 32.80 32.40 33.30 14,805,155 488,162,133 32.972 22.65 22.62 22.65 22.38 23.00 21,438,450 22.770 1.23%
2019-07-23 0 32.40 32.35 32.40 32.30 33.10 13,772,898 447,352,095 32.481 22.38 22.34 22.38 22.31 22.86 19,943,701 22.431 -1.67%
2019-07-22 0 32.95 32.95 33.00 32.75 33.40 12,845,234 423,391,179 32.961 22.75 22.75 22.79 22.62 23.07 18,600,407 22.762 -0.30%
2019-07-19 0 33.05 33.05 33.10 32.75 33.30 10,925,929 361,132,031 33.053 22.82 22.82 22.86 22.62 23.00 15,821,177 22.826 1.23%
2019-07-18 0 32.65 32.60 32.65 31.70 33.00 15,054,220 490,916,975 32.610 22.55 22.51 22.55 21.89 22.79 21,799,106 22.520 1.71%
2019-07-17 0 32.10 32.05 32.10 31.50 32.30 10,703,699 343,386,893 32.081 22.17 22.13 22.17 21.75 22.31 15,499,379 22.155 0.78%
2019-07-16 0 31.85 31.80 31.85 31.55 32.05 12,826,157 408,021,975 31.812 22.00 21.96 22.00 21.79 22.13 18,572,783 21.969 0.63%
2019-07-15 0 31.65 31.65 31.70 30.80 31.90 22,320,804 705,504,860 31.608 21.86 21.86 21.89 21.27 22.03 32,321,407 21.828 0.32%
2019-07-12 0 31.55 31.55 31.60 30.30 31.80 30,173,320 948,622,607 31.439 21.79 21.79 21.82 20.92 21.96 43,692,161 21.712 3.61%
2019-07-11 0 30.45 30.45 30.50 30.00 30.85 17,887,335 547,100,970 30.586 21.03 21.03 21.06 20.72 21.30 25,901,568 21.122 1.84%
2019-07-10 0 29.90 29.85 29.90 29.80 30.35 17,355,743 519,614,790 29.939 20.65 20.61 20.65 20.58 20.96 25,131,802 20.676 0.34%
2019-07-09 0 29.80 29.80 29.85 29.60 30.15 9,152,325 272,991,391 29.828 20.58 20.58 20.61 20.44 20.82 13,252,929 20.599 -0.67%
2019-07-08 0 30.00 29.95 30.00 29.80 30.75 14,933,975 448,526,284 30.034 20.72 20.68 20.72 20.58 21.24 21,624,986 20.741 -2.91%
2019-07-05 0 30.90 30.85 30.90 30.50 31.15 6,192,800 191,363,771 30.901 21.34 21.30 21.34 21.06 21.51 8,967,419 21.340 0.16%
2019-07-04 0 30.85 30.85 30.90 30.70 31.35 14,646,765 453,833,660 30.985 21.30 21.30 21.34 21.20 21.65 21,209,095 21.398 -0.16%
2019-07-03 0 30.90 30.85 30.90 30.80 31.45 14,073,979 437,241,806 31.067 21.34 21.30 21.34 21.27 21.72 20,379,678 21.455 -1.44%
2019-07-02 0 31.35 31.30 31.35 31.05 31.70 14,230,794 447,692,341 31.459 21.65 21.62 21.65 21.44 21.89 20,606,752 21.726 2.62%
2019-06-28 0 30.55 30.55 30.60 30.45 30.90 8,950,074 274,318,620 30.650 21.10 21.10 21.13 21.03 21.34 12,960,061 21.166 -0.65%
2019-06-27 0 30.75 30.70 30.75 30.50 31.15 9,297,390 286,993,071 30.868 21.24 21.20 21.24 21.06 21.51 13,462,988 21.317 0.33%
2019-06-26 0 30.65 30.65 30.70 30.35 30.95 8,230,114 252,362,829 30.663 21.17 21.17 21.20 20.96 21.37 11,917,531 21.176 -0.81%
2019-06-25 0 30.90 30.90 30.95 30.55 31.45 11,538,739 355,944,359 30.848 21.34 21.34 21.37 21.10 21.72 16,708,550 21.303 -1.28%
2019-06-24 0 31.30 31.25 31.30 30.90 31.50 9,569,691 298,825,234 31.226 21.62 21.58 21.62 21.34 21.75 13,857,291 21.564 0.97%
2019-06-21 0 31.00 30.95 31.00 30.85 31.65 16,244,125 504,949,137 31.085 21.41 21.37 21.41 21.30 21.86 23,522,135 21.467 -1.43%
2019-06-20 0 31.45 31.40 31.45 30.15 31.60 20,748,807 645,243,340 31.098 21.72 21.68 21.72 20.82 21.82 30,045,093 21.476 3.97%
2019-06-19 0 30.25 30.20 30.25 29.90 30.50 16,881,615 509,575,187 30.185 20.89 20.86 20.89 20.65 21.06 24,445,246 20.846 3.07%
2019-06-18 0 29.35 29.35 29.40 28.85 29.60 13,806,872 405,634,943 29.379 20.27 20.27 20.30 19.92 20.44 19,992,897 20.289 1.56%
2019-06-17 0 28.90 28.90 28.95 28.75 29.25 13,355,141 387,142,155 28.988 19.96 19.96 19.99 19.85 20.20 19,338,772 20.019 0.87%
2019-06-14 0 28.65 28.60 28.65 28.40 28.95 13,285,321 380,778,350 28.662 19.79 19.75 19.79 19.61 19.99 19,237,670 19.793 -0.35%
2019-06-13 0 28.75 28.70 28.75 28.00 28.80 14,401,456 410,874,807 28.530 19.85 19.82 19.85 19.34 19.89 20,853,878 19.703 0.83%
2019-06-12 0 29.65 29.55 29.65 29.40 29.90 9,835,161 291,136,578 29.602 19.69 19.62 19.69 19.52 19.86 14,810,136 19.658 -0.50%
2019-06-11 0 29.80 29.75 29.80 29.30 30.15 16,255,993 484,708,244 29.817 19.79 19.76 19.79 19.46 20.02 24,478,854 19.801 1.53%
2019-06-10 0 29.35 29.35 29.40 29.00 29.65 12,050,036 354,431,921 29.413 19.49 19.49 19.52 19.26 19.69 18,145,374 19.533 1.38%
2019-06-06 0 28.95 28.90 28.95 28.65 29.10 5,409,800 156,452,876 28.920 19.23 19.19 19.23 19.03 19.32 8,146,270 19.205 0.00%
2019-06-05 0 28.95 28.95 29.00 28.80 29.30 8,882,228 257,915,768 29.037 19.23 19.23 19.26 19.13 19.46 13,375,176 19.283 0.52%
2019-06-04 0 28.80 28.80 28.85 28.70 29.35 11,408,861 329,426,323 28.875 19.13 19.13 19.16 19.06 19.49 17,179,870 19.175 -1.20%
2019-06-03 0 29.15 29.10 29.15 28.80 29.35 11,113,410 323,606,763 29.119 19.36 19.32 19.36 19.13 19.49 16,734,969 19.337 0.52%
2019-05-31 0 29.00 29.00 29.05 28.85 29.45 13,340,047 389,294,167 29.182 19.26 19.26 19.29 19.16 19.56 20,087,918 19.380 0.00%
2019-05-30 0 29.00 28.95 29.00 28.90 29.50 10,267,143 299,429,023 29.164 19.26 19.23 19.26 19.19 19.59 15,460,630 19.367 0.00%
2019-05-29 0 29.00 29.00 29.05 27.85 29.90 39,231,207 1,142,533,884 29.123 19.26 19.26 19.29 18.49 19.86 59,075,750 19.340 3.20%
2019-05-28 0 28.10 28.10 28.20 27.90 28.45 23,166,526 652,472,778 28.165 18.66 18.66 18.73 18.53 18.89 34,884,981 18.704 0.18%
2019-05-27 0 28.05 28.05 28.10 27.60 28.45 14,385,880 403,273,903 28.033 18.63 18.63 18.66 18.33 18.89 21,662,771 18.616 -0.18%
2019-05-24 0 28.10 28.05 28.10 27.95 28.90 21,287,991 600,515,665 28.209 18.66 18.63 18.66 18.56 19.19 32,056,216 18.733 -1.06%
2019-05-23 0 28.40 28.40 28.45 28.20 28.80 12,050,008 342,300,969 28.407 18.86 18.86 18.89 18.73 19.13 18,145,332 18.864 -1.73%
2019-05-22 0 28.90 28.85 28.90 28.70 29.35 6,930,508 201,128,127 29.021 19.19 19.16 19.19 19.06 19.49 10,436,206 19.272 0.52%
2019-05-21 0 28.75 28.70 28.75 28.50 29.35 14,474,017 417,825,029 28.867 19.09 19.06 19.09 18.93 19.49 21,795,491 19.170 0.52%
2019-05-20 0 28.60 28.60 28.65 28.35 29.30 15,877,983 455,070,757 28.661 18.99 18.99 19.03 18.83 19.46 23,909,633 19.033 -0.87%
2019-05-17 0 28.85 28.85 28.90 28.70 29.85 11,693,901 339,755,078 29.054 19.16 19.16 19.19 19.06 19.82 17,609,093 19.294 -2.20%
2019-05-16 0 29.50 29.50 29.55 29.30 29.95 12,564,302 372,983,896 29.686 19.59 19.59 19.62 19.46 19.89 18,919,774 19.714 0.00%
2019-05-15 0 29.50 29.45 29.50 29.25 29.95 13,112,471 388,650,146 29.640 19.59 19.56 19.59 19.42 19.89 19,745,226 19.683 1.72%
2019-05-14 0 29.00 29.00 29.05 28.70 29.20 13,487,315 390,456,191 28.950 19.26 19.26 19.29 19.06 19.39 20,309,680 19.225 -2.36%
2019-05-10 0 29.70 29.65 29.70 29.00 30.05 15,408,000 455,970,440 29.593 19.72 19.69 19.72 19.26 19.96 23,201,916 19.652 2.41%
2019-05-09 0 29.00 29.00 29.05 28.80 29.80 23,771,612 693,455,187 29.172 19.26 19.26 19.29 19.13 19.79 35,796,141 19.372 -3.49%
2019-05-08 0 30.05 30.05 30.10 29.75 30.40 21,407,093 644,027,828 30.085 19.96 19.96 19.99 19.76 20.19 32,235,564 19.979 -1.96%
2019-05-07 0 30.65 30.65 30.70 30.55 31.10 17,191,727 529,393,314 30.794 20.35 20.35 20.39 20.29 20.65 25,887,915 20.449 -0.16%
2019-05-06 0 30.70 30.65 30.70 30.35 31.50 31,151,601 955,790,731 30.682 20.39 20.35 20.39 20.15 20.92 46,909,191 20.375 -5.68%
2019-05-03 0 32.55 32.50 32.55 31.85 32.60 5,543,184 179,385,633 32.362 21.62 21.58 21.62 21.15 21.65 8,347,124 21.491 0.62%
2019-05-02 0 32.35 32.35 32.40 31.95 32.65 11,122,685 358,883,777 32.266 21.48 21.48 21.52 21.22 21.68 16,748,936 21.427 0.62%
2019-04-30 0 32.15 32.10 32.15 31.85 33.00 15,001,005 483,009,206 32.199 21.35 21.32 21.35 21.15 21.91 22,589,048 21.382 -1.98%
2019-04-29 0 32.80 32.80 32.85 32.70 33.35 14,325,836 472,278,005 32.967 21.78 21.78 21.82 21.72 22.15 21,572,355 21.893 -0.61%
2019-04-26 0 33.00 32.90 33.00 32.50 33.10 10,705,546 350,619,620 32.751 21.91 21.85 21.91 21.58 21.98 16,120,793 21.750 1.38%
2019-04-25 0 32.55 32.50 32.55 32.40 33.30 18,894,331 621,021,813 32.868 21.62 21.58 21.62 21.52 22.11 28,451,757 21.827 -1.66%
2019-04-24 0 33.10 33.05 33.10 32.80 33.65 12,422,537 411,450,897 33.121 21.98 21.95 21.98 21.78 22.35 18,706,299 21.995 -0.60%
2019-04-23 0 33.30 33.25 33.30 33.05 33.95 17,516,376 585,580,798 33.431 22.11 22.08 22.11 21.95 22.55 26,376,783 22.201 -1.62%
2019-04-18 0 33.85 33.75 33.85 33.45 34.15 18,533,152 627,173,079 33.841 22.48 22.41 22.48 22.21 22.68 27,907,881 22.473 -0.15%
2019-04-17 0 33.90 33.85 33.90 32.80 33.95 23,366,904 784,727,871 33.583 22.51 22.48 22.51 21.78 22.55 35,186,717 22.302 3.20%
2019-04-16 0 32.85 32.80 32.85 31.70 33.00 23,106,654 753,612,976 32.615 21.82 21.78 21.82 21.05 21.91 34,794,823 21.659 2.82%
2019-04-15 0 31.95 31.90 31.95 31.75 32.80 34,093,859 1,100,930,537 32.291 21.22 21.18 21.22 21.08 21.78 51,339,748 21.444 1.27%
2019-04-12 0 31.55 31.50 31.55 31.20 31.75 21,936,813 688,908,854 31.404 20.95 20.92 20.95 20.72 21.08 33,033,235 20.855 0.00%
2019-04-11 0 31.55 31.55 31.60 31.45 32.65 29,956,528 956,407,011 31.927 20.95 20.95 20.99 20.89 21.68 45,109,608 21.202 -3.22%
2019-04-10 0 32.60 32.55 32.60 32.35 33.20 18,378,735 599,297,967 32.608 21.65 21.62 21.65 21.48 22.05 27,675,354 21.655 -1.81%
2019-04-09 0 33.20 33.10 33.20 32.70 33.30 17,632,951 583,940,750 33.117 22.05 21.98 22.05 21.72 22.11 26,552,326 21.992 1.07%
2019-04-08 0 32.85 32.80 32.85 32.65 33.30 19,678,695 648,306,212 32.945 21.82 21.78 21.82 21.68 22.11 29,632,881 21.878 1.70%
2019-04-04 0 32.30 32.30 32.35 32.05 32.85 22,501,332 729,545,215 32.422 21.45 21.45 21.48 21.28 21.82 33,883,308 21.531 -0.15%
2019-04-03 0 32.35 32.30 32.35 31.70 32.40 23,911,405 766,696,326 32.064 21.48 21.45 21.48 21.05 21.52 36,006,646 21.293 0.62%
2019-04-02 0 32.15 32.10 32.15 32.00 32.50 12,414,196 399,518,405 32.182 21.35 21.32 21.35 21.25 21.58 18,693,739 21.372 0.00%
2019-04-01 0 32.15 32.10 32.15 31.35 32.15 21,344,878 680,267,825 31.870 21.35 21.32 21.35 20.82 21.35 32,141,878 21.165 4.38%
2019-03-29 0 30.80 30.75 30.80 30.10 30.95 25,306,429 777,800,464 30.735 20.45 20.42 20.45 19.99 20.55 38,107,323 20.411 1.48%
2019-03-28 0 30.35 30.30 30.35 30.20 31.00 21,401,221 654,569,476 30.586 20.15 20.12 20.15 20.06 20.59 32,226,722 20.311 -2.57%
2019-03-27 0 31.15 31.10 31.15 31.05 31.65 18,720,285 586,955,968 31.354 20.69 20.65 20.69 20.62 21.02 28,189,673 20.822 0.00%
2019-03-26 0 31.15 31.10 31.15 30.40 31.15 24,715,384 758,863,169 30.704 20.69 20.65 20.69 20.19 20.69 37,217,306 20.390 2.81%
2019-03-25 0 30.30 30.30 30.35 30.25 31.10 31,036,192 949,617,878 30.597 20.12 20.12 20.15 20.09 20.65 46,735,404 20.319 -0.33%
2019-03-22 0 30.40 30.30 30.40 29.95 30.95 16,730,959 505,441,369 30.210 20.19 20.12 20.19 19.89 20.55 25,194,075 20.062 -0.49%
2019-03-21 0 30.55 30.50 30.55 29.60 30.75 30,096,115 916,062,516 30.438 20.29 20.25 20.29 19.66 20.42 45,319,803 20.213 2.86%
2019-03-20 0 29.70 29.65 29.70 29.35 29.90 11,442,797 339,318,735 29.654 19.72 19.69 19.72 19.49 19.86 17,230,972 19.692 0.00%
2019-03-19 0 29.70 29.65 29.70 29.50 29.95 11,640,954 345,428,481 29.674 19.72 19.69 19.72 19.59 19.89 17,529,364 19.706 -0.50%
2019-03-18 0 29.85 29.80 29.85 29.40 29.95 12,751,033 378,898,035 29.715 19.82 19.79 19.82 19.52 19.89 19,200,960 19.733 1.02%
2019-03-15 0 29.55 29.55 29.70 29.30 30.20 19,300,774 573,297,641 29.703 19.62 19.62 19.72 19.46 20.06 29,063,794 19.725 0.51%
2019-03-14 0 29.40 29.35 29.40 29.05 29.50 12,153,607 355,996,860 29.292 19.52 19.49 19.52 19.29 19.59 18,301,335 19.452 0.86%
2019-03-13 0 29.15 29.15 29.20 28.80 29.45 17,677,047 514,076,751 29.082 19.36 19.36 19.39 19.13 19.56 26,618,728 19.313 0.00%
2019-03-12 0 29.15 29.10 29.15 28.80 29.50 15,826,573 462,018,408 29.193 19.36 19.32 19.36 19.13 19.59 23,832,218 19.386 1.39%
2019-03-11 0 28.75 28.75 28.80 28.45 28.95 14,000,781 401,331,308 28.665 19.09 19.09 19.13 18.89 19.23 21,082,875 19.036 0.35%
2019-03-08 0 28.65 28.65 28.70 28.50 29.35 25,955,257 747,879,990 28.814 19.03 19.03 19.06 18.93 19.49 39,084,351 19.135 -2.72%
2019-03-07 0 29.45 29.40 29.45 29.30 30.70 21,555,698 641,054,907 29.740 19.56 19.52 19.56 19.46 20.39 32,459,339 19.749 -4.07%
2019-03-06 0 30.70 30.65 30.70 30.45 30.95 14,338,560 439,783,100 30.671 20.39 20.35 20.39 20.22 20.55 21,591,515 20.368 0.99%
2019-03-05 0 30.40 30.35 30.40 30.15 30.60 10,372,078 314,841,645 30.355 20.19 20.15 20.19 20.02 20.32 15,618,645 20.158 -0.82%
2019-03-04 0 30.65 30.65 30.70 30.50 31.85 23,130,774 717,938,940 31.038 20.35 20.35 20.39 20.25 21.15 34,831,144 20.612 0.99%
2019-03-01 0 30.35 30.30 30.35 29.65 30.55 20,716,244 624,783,139 30.159 20.15 20.12 20.15 19.69 20.29 31,195,259 20.028 2.71%
2019-02-28 0 29.55 29.55 29.60 29.40 30.25 16,145,599 480,175,985 29.740 19.62 19.62 19.66 19.52 20.09 24,312,619 19.750 -1.66%
2019-02-27 0 30.05 29.95 30.05 29.90 30.90 15,888,110 481,412,031 30.300 19.96 19.89 19.96 19.86 20.52 23,924,882 20.122 -1.48%
2019-02-26 0 30.50 30.45 30.50 30.35 31.35 23,778,494 731,675,430 30.771 20.25 20.22 20.25 20.15 20.82 35,806,504 20.434 -1.77%
2019-02-25 0 31.05 31.00 31.05 30.45 31.55 45,902,713 1,427,388,979 31.096 20.62 20.59 20.62 20.22 20.95 69,121,942 20.650 3.16%
2019-02-22 0 30.10 30.05 30.10 29.05 30.15 21,323,783 632,637,114 29.668 19.99 19.96 19.99 19.29 20.02 32,110,113 19.702 2.56%
2019-02-21 0 29.35 29.30 29.35 29.15 30.00 16,255,499 480,178,160 29.539 19.49 19.46 19.49 19.36 19.92 24,478,110 19.617 -0.68%
2019-02-20 0 29.55 29.50 29.55 28.80 29.65 28,718,986 841,988,105 29.318 19.62 19.59 19.62 19.13 19.69 43,246,073 19.470 2.78%
2019-02-19 0 28.75 28.70 28.75 28.60 29.65 15,389,084 447,427,029 29.074 19.09 19.06 19.09 18.99 19.69 23,173,431 19.308 -0.52%
2019-02-18 0 28.90 28.90 28.95 28.40 29.10 15,917,354 459,702,897 28.881 19.19 19.19 19.23 18.86 19.32 23,968,919 19.179 2.85%
2019-02-15 0 28.10 28.10 28.15 27.95 28.60 11,871,111 334,344,179 28.165 18.66 18.66 18.69 18.56 18.99 17,875,942 18.704 -2.09%
2019-02-14 0 28.70 28.65 28.70 28.30 28.95 14,269,840 408,498,773 28.627 19.06 19.03 19.06 18.79 19.23 21,488,034 19.011 -0.17%
2019-02-13 0 28.75 28.75 28.80 27.85 29.00 19,108,591 547,114,089 28.632 19.09 19.09 19.13 18.49 19.26 28,774,398 19.014 3.05%
2019-02-12 0 27.90 27.90 27.95 27.30 28.10 15,000,446 418,442,242 27.895 18.53 18.53 18.56 18.13 18.66 22,588,206 18.525 1.82%
2019-02-11 0 27.40 27.40 27.45 26.90 27.55 11,450,870 313,119,054 27.345 18.20 18.20 18.23 17.86 18.30 17,243,128 18.159 1.11%
2019-02-08 0 27.10 27.10 27.15 26.40 27.30 10,691,474 288,725,209 27.005 18.00 18.00 18.03 17.53 18.13 16,099,603 17.934 -1.81%
2019-02-04 0 27.60 27.55 27.60 27.50 27.85 3,283,973 90,721,196 27.625 18.33 18.30 18.33 18.26 18.49 4,945,124 18.346 -0.72%
2019-02-01 0 27.80 27.75 27.80 27.45 27.90 19,562,455 542,410,989 27.727 18.46 18.43 18.46 18.23 18.53 29,457,842 18.413 1.28%
2019-01-31 0 27.45 27.45 27.50 26.70 27.60 20,060,040 549,061,835 27.371 18.23 18.23 18.26 17.73 18.33 30,207,123 18.177 3.20%
2019-01-30 0 26.60 26.55 26.60 26.30 27.25 17,409,995 463,430,445 26.619 17.66 17.63 17.66 17.47 18.10 26,216,591 17.677 -1.66%
2019-01-29 0 27.05 27.05 27.10 26.90 27.40 10,369,291 281,412,204 27.139 17.96 17.96 18.00 17.86 18.20 15,614,448 18.023 -1.81%
2019-01-28 0 27.55 27.50 27.55 27.30 27.80 13,590,481 374,688,762 27.570 18.30 18.26 18.30 18.13 18.46 20,465,031 18.309 0.55%
2019-01-25 0 27.40 27.40 27.45 26.65 27.70 13,205,845 362,783,848 27.472 18.20 18.20 18.23 17.70 18.40 19,885,832 18.243 2.43%
2019-01-24 0 26.75 26.70 26.75 26.35 26.90 12,074,789 322,014,227 26.668 17.76 17.73 17.76 17.50 17.86 18,182,648 17.710 1.52%
2019-01-23 0 26.35 26.30 26.35 26.20 26.95 13,960,941 370,130,028 26.512 17.50 17.47 17.50 17.40 17.90 21,022,883 17.606 -1.50%
2019-01-22 0 26.75 26.70 26.75 26.55 27.15 9,579,750 256,265,748 26.751 17.76 17.73 17.76 17.63 18.03 14,425,529 17.765 -1.11%
2019-01-21 0 27.05 27.00 27.05 26.90 27.60 17,467,781 473,969,363 27.134 17.96 17.93 17.96 17.86 18.33 26,303,607 18.019 -0.55%
2019-01-18 0 27.20 27.20 27.25 26.90 27.35 9,298,079 252,750,567 27.183 18.06 18.06 18.10 17.86 18.16 14,001,379 18.052 1.30%
2019-01-17 0 26.85 26.80 26.85 26.50 27.20 19,636,761 528,113,294 26.894 17.83 17.80 17.83 17.60 18.06 29,569,735 17.860 0.19%
2019-01-16 0 26.80 26.80 26.85 25.60 26.95 22,697,391 603,133,791 26.573 17.80 17.80 17.83 17.00 17.90 34,178,541 17.647 3.88%
2019-01-15 0 25.80 25.80 25.85 24.90 25.90 15,067,325 384,935,507 25.548 17.13 17.13 17.17 16.54 17.20 22,688,915 16.966 3.61%
2019-01-14 0 24.90 24.85 24.90 24.75 25.40 12,727,857 317,012,350 24.907 16.54 16.50 16.54 16.44 16.87 19,166,061 16.540 -2.35%
2019-01-11 0 25.50 25.45 25.50 25.10 25.50 10,284,287 261,209,070 25.399 16.93 16.90 16.93 16.67 16.93 15,486,446 16.867 1.39%
2019-01-10 0 25.15 25.10 25.15 24.85 25.45 11,922,652 299,581,843 25.127 16.70 16.67 16.70 16.50 16.90 17,953,554 16.686 0.20%
2019-01-09 0 25.10 25.05 25.10 24.65 25.70 13,374,770 337,442,549 25.230 16.67 16.64 16.67 16.37 17.07 20,140,205 16.755 1.83%
2019-01-08 0 24.65 24.60 24.65 24.35 25.30 9,971,541 245,472,387 24.617 16.37 16.34 16.37 16.17 16.80 15,015,502 16.348 -1.20%
2019-01-07 0 24.95 24.90 24.95 24.60 25.55 15,237,467 378,801,990 24.860 16.57 16.54 16.57 16.34 16.97 22,945,121 16.509 0.60%
2019-01-04 0 24.80 24.80 24.85 24.20 25.10 9,948,834 246,557,176 24.783 16.47 16.47 16.50 16.07 16.67 14,981,309 16.458 0.81%
2019-01-03 0 24.60 24.55 24.60 24.40 24.95 9,162,605 225,979,413 24.663 16.34 16.30 16.34 16.20 16.57 13,797,377 16.378 -0.61%
2019-01-02 0 24.75 24.70 24.75 24.50 25.30 8,023,376 198,224,049 24.706 16.44 16.40 16.44 16.27 16.80 12,081,886 16.407 -2.37%
2018-12-31 0 25.35 25.30 25.35 25.15 25.65 3,187,806 80,750,996 25.331 16.83 16.80 16.83 16.70 17.03 4,800,312 16.822 0.80%
2018-12-28 0 25.15 25.15 25.20 24.90 25.40 6,210,400 156,424,340 25.188 16.70 16.70 16.73 16.54 16.87 9,351,842 16.727 0.40%
2018-12-27 0 25.05 25.00 25.05 24.95 26.10 5,459,088 137,599,310 25.206 16.64 16.60 16.64 16.57 17.33 8,220,489 16.739 -1.38%
2018-12-24 0 25.40 25.35 25.40 25.05 25.40 4,364,050 110,292,475 25.273 16.87 16.83 16.87 16.64 16.87 6,571,542 16.783 -0.59%
2018-12-21 0 25.55 25.55 25.60 25.15 25.70 18,412,203 469,131,533 25.479 16.97 16.97 17.00 16.70 17.07 27,725,752 16.920 -1.16%
2018-12-20 0 25.85 25.80 25.85 25.55 26.25 8,553,195 221,044,911 25.844 17.17 17.13 17.17 16.97 17.43 12,879,706 17.162 -1.52%
2018-12-19 0 26.25 26.20 26.25 26.00 26.80 9,803,665 256,820,511 26.196 17.43 17.40 17.43 17.27 17.80 14,762,708 17.397 -0.57%
2018-12-18 0 26.40 26.35 26.40 26.15 26.80 12,221,476 322,439,165 26.383 17.53 17.50 17.53 17.37 17.80 18,403,534 17.521 0.00%
2018-12-17 0 26.40 26.40 26.45 26.25 26.75 10,909,136 288,166,960 26.415 17.53 17.53 17.56 17.43 17.76 16,427,366 17.542 0.00%
2018-12-14 0 26.40 26.40 26.45 26.35 26.85 9,143,435 242,771,156 26.551 17.53 17.53 17.56 17.50 17.83 13,768,510 17.632 -2.04%
2018-12-13 0 26.95 26.95 27.00 26.70 27.25 8,088,500 218,393,687 27.001 17.90 17.90 17.93 17.73 18.10 12,179,952 17.931 1.32%
2018-12-12 0 26.60 26.60 26.65 26.50 26.90 5,412,494 144,277,704 26.656 17.66 17.66 17.70 17.60 17.86 8,150,326 17.702 0.76%
2018-12-11 0 26.40 26.35 26.40 26.15 26.55 7,696,084 202,892,872 26.363 17.53 17.50 17.53 17.37 17.63 11,589,038 17.507 -0.19%
2018-12-10 0 26.45 26.45 26.50 26.20 26.80 11,081,800 293,099,998 26.449 17.56 17.56 17.60 17.40 17.80 16,687,370 17.564 -1.31%
2018-12-07 0 26.80 26.80 26.85 26.80 27.70 19,828,291 535,216,740 26.993 17.80 17.80 17.83 17.80 18.40 29,858,147 17.925 -2.19%
2018-12-06 0 27.40 27.40 27.45 27.10 27.60 14,898,704 408,089,618 27.391 18.20 18.20 18.23 18.00 18.33 22,435,000 18.190 -3.01%
2018-12-05 0 28.25 28.20 28.25 28.25 28.50 8,506,664 241,226,268 28.357 18.76 18.73 18.76 18.76 18.93 12,809,638 18.832 -2.25%
2018-12-04 0 28.90 28.90 28.95 28.50 29.00 9,734,246 280,708,468 28.837 19.19 19.19 19.23 18.93 19.26 14,658,175 19.150 0.17%
2018-12-03 0 28.85 28.85 28.90 28.30 29.00 17,691,964 508,728,173 28.755 19.16 19.16 19.19 18.79 19.26 26,641,190 19.096 4.15%
2018-11-30 0 27.70 27.70 27.75 27.60 28.10 12,654,482 351,871,658 27.806 18.40 18.40 18.43 18.33 18.66 19,055,570 18.466 -0.36%
2018-11-29 0 27.80 27.75 27.80 27.50 28.35 16,135,063 448,432,082 27.792 18.46 18.43 18.46 18.26 18.83 24,296,753 18.456 0.18%
2018-11-28 0 27.75 27.70 27.75 27.30 27.90 15,650,005 433,946,365 27.728 18.43 18.40 18.43 18.13 18.53 23,566,335 18.414 0.36%
2018-11-27 0 27.65 27.65 27.70 27.50 28.10 21,709,402 600,705,965 27.670 18.36 18.36 18.40 18.26 18.66 32,690,792 18.375 -1.78%
2018-11-26 0 28.15 28.15 28.20 28.00 28.45 10,872,399 306,080,822 28.152 18.69 18.69 18.73 18.59 18.89 16,372,046 18.695 0.18%
2018-11-23 0 28.10 28.05 28.10 27.60 28.50 11,940,719 332,527,942 27.848 18.66 18.63 18.66 18.33 18.93 17,980,760 18.494 -0.35%
2018-11-22 0 28.20 28.20 28.25 28.00 29.25 19,860,290 561,021,280 28.248 18.73 18.73 18.76 18.59 19.42 29,906,333 18.759 -3.09%
2018-11-21 0 29.10 29.10 29.15 28.80 29.35 9,852,963 286,860,615 29.114 19.32 19.32 19.36 19.13 19.49 14,836,943 19.334 -0.68%
2018-11-20 0 29.30 29.25 29.30 29.10 29.95 12,313,469 361,745,337 29.378 19.46 19.42 19.46 19.32 19.89 18,542,061 19.509 -2.98%
2018-11-19 0 30.20 30.15 30.20 29.95 30.90 11,754,783 355,375,434 30.232 20.06 20.02 20.06 19.89 20.52 17,700,771 20.077 -1.47%
2018-11-16 0 30.65 30.60 30.65 30.00 30.65 5,490,546 167,018,880 30.419 20.35 20.32 20.35 19.92 20.35 8,267,860 20.201 0.66%
2018-11-15 0 30.45 30.45 30.50 29.90 30.60 10,099,848 306,856,464 30.382 20.22 20.22 20.25 19.86 20.32 15,208,711 20.176 0.50%
2018-11-14 0 30.30 30.25 30.30 30.00 30.75 7,427,789 224,804,046 30.265 20.12 20.09 20.12 19.92 20.42 11,185,029 20.099 -0.66%
2018-11-13 0 30.50 30.50 30.55 29.45 30.65 10,276,401 309,993,788 30.166 20.25 20.25 20.29 19.56 20.35 15,474,571 20.032 0.99%
2018-11-12 0 30.20 30.15 30.20 29.95 30.60 9,443,465 285,574,980 30.241 20.06 20.02 20.06 19.89 20.32 14,220,306 20.082 -0.98%
2018-11-09 0 30.50 30.45 30.50 30.00 31.25 14,264,870 433,484,888 30.388 20.25 20.22 20.25 19.92 20.75 21,480,550 20.180 -2.56%
2018-11-08 0 31.30 31.30 31.35 31.15 31.95 12,389,290 389,898,154 31.471 20.79 20.79 20.82 20.69 21.22 18,656,235 20.899 -0.95%
2018-11-07 0 31.60 31.60 31.65 31.05 31.95 13,651,290 430,847,128 31.561 20.99 20.99 21.02 20.62 21.22 20,556,599 20.959 0.96%
2018-11-06 0 31.30 31.30 31.35 30.70 31.45 9,792,000 304,609,015 31.108 20.79 20.79 20.82 20.39 20.89 14,745,143 20.658 0.00%
2018-11-05 0 31.30 31.25 31.30 30.55 31.40 16,485,220 512,240,665 31.073 20.79 20.75 20.79 20.29 20.85 24,824,032 20.635 -0.32%
2018-11-02 0 31.40 31.35 31.40 30.15 31.70 33,784,561 1,052,530,503 31.154 20.85 20.82 20.85 20.02 21.05 50,873,996 20.689 5.72%
2018-11-01 0 29.70 29.70 29.75 29.00 30.20 10,633,755 318,044,839 29.909 19.72 19.72 19.76 19.26 20.06 16,012,687 19.862 1.71%
2018-10-31 0 29.20 29.15 29.20 28.50 29.30 13,006,504 377,219,293 29.002 19.39 19.36 19.39 18.93 19.46 19,585,657 19.260 2.46%
2018-10-30 0 28.50 28.50 28.55 28.30 29.35 19,908,686 573,401,604 28.802 18.93 18.93 18.96 18.79 19.49 29,979,209 19.127 -1.38%
2018-10-29 0 28.90 28.85 28.90 28.25 30.20 23,269,042 673,319,364 28.936 19.19 19.16 19.19 18.76 20.06 35,039,353 19.216 -2.69%
2018-10-26 0 29.70 29.65 29.70 29.00 29.90 19,405,342 572,220,638 29.488 19.72 19.69 19.72 19.26 19.86 29,221,256 19.582 -1.66%
2018-10-25 0 30.20 30.15 30.20 28.80 30.25 15,873,272 471,908,135 29.730 20.06 20.02 20.06 19.13 20.09 23,902,539 19.743 0.33%
2018-10-24 0 30.10 30.05 30.10 29.35 30.45 19,437,438 583,101,102 29.999 19.99 19.96 19.99 19.49 20.22 29,269,587 19.922 0.67%
2018-10-23 0 29.90 29.90 29.95 29.45 30.55 24,462,255 731,813,408 29.916 19.86 19.86 19.89 19.56 20.29 36,836,136 19.867 -0.66%
2018-10-22 0 30.10 30.10 30.15 28.80 30.60 30,387,432 914,145,318 30.083 19.99 19.99 20.02 19.13 20.32 45,758,478 19.978 4.88%
2018-10-19 0 28.70 28.70 28.75 27.65 29.30 24,416,307 699,776,719 28.660 19.06 19.06 19.09 18.36 19.46 36,766,946 19.033 2.50%
2018-10-18 0 28.00 27.95 28.00 27.65 28.55 13,860,219 387,286,225 27.942 18.59 18.56 18.59 18.36 18.96 20,871,212 18.556 -1.58%
2018-10-16 0 28.45 28.30 28.45 28.05 28.95 13,600,773 386,278,356 28.401 18.89 18.79 18.89 18.63 19.23 20,480,529 18.861 1.25%
2018-10-15 0 28.10 28.10 28.15 27.80 28.65 10,029,188 282,129,054 28.131 18.66 18.66 18.69 18.46 19.03 15,102,309 18.681 -0.88%
2018-10-12 0 28.35 28.30 28.35 27.60 28.45 12,543,898 352,717,610 28.119 18.83 18.79 18.83 18.33 18.89 18,889,049 18.673 3.09%
2018-10-11 0 27.50 27.45 27.50 27.00 27.65 15,154,074 413,518,983 27.288 18.26 18.23 18.26 17.93 18.36 22,819,545 18.121 -2.14%
2018-10-10 0 28.10 28.10 28.15 28.05 28.65 8,029,279 226,691,440 28.233 18.66 18.66 18.69 18.63 19.03 12,090,775 18.749 0.00%
2018-10-09 0 28.10 28.10 28.15 27.95 28.60 9,803,712 277,542,104 28.310 18.66 18.66 18.69 18.56 18.99 14,762,779 18.800 -0.18%
2018-10-08 0 28.15 28.10 28.15 27.95 29.30 16,116,230 458,062,519 28.422 18.69 18.66 18.69 18.56 19.46 24,268,394 18.875 -1.40%
2018-10-05 0 28.55 28.50 28.55 28.25 28.80 8,048,525 229,184,247 28.475 18.96 18.93 18.96 18.76 19.13 12,119,756 18.910 -0.17%
2018-10-04 0 28.60 28.60 28.65 28.45 29.00 8,931,885 255,675,702 28.625 18.99 18.99 19.03 18.89 19.26 13,449,951 19.009 -2.56%
2018-10-03 0 29.35 29.30 29.35 29.15 29.70 7,010,980 205,750,659 29.347 19.49 19.46 19.49 19.36 19.72 10,557,384 19.489 0.17%
2018-10-02 0 29.30 29.25 29.30 29.00 30.45 11,882,685 349,042,978 29.374 19.46 19.42 19.46 19.26 20.22 17,893,371 19.507 -2.98%
2018-09-28 0 30.20 30.20 30.25 30.05 30.60 7,572,444 229,403,467 30.295 20.06 20.06 20.09 19.96 20.32 11,402,856 20.118 0.67%
2018-09-27 0 30.00 29.95 30.00 29.70 30.40 11,175,088 335,206,814 29.996 19.92 19.89 19.92 19.72 20.19 16,827,846 19.920 0.50%
2018-09-26 0 29.85 29.85 29.90 28.85 30.45 32,269,556 966,635,593 29.955 19.82 19.82 19.86 19.16 20.22 48,592,648 19.893 3.29%
2018-09-24 0 28.90 28.85 28.90 28.65 29.50 7,775,641 224,651,573 28.892 19.19 19.16 19.19 19.03 19.59 11,708,837 19.186 -2.53%
2018-09-21 0 29.65 29.60 29.65 29.00 29.85 18,093,691 531,444,737 29.372 19.69 19.66 19.69 19.26 19.82 27,246,125 19.505 2.77%
2018-09-20 0 28.85 28.80 28.85 28.65 29.20 8,923,908 257,362,533 28.840 19.16 19.13 19.16 19.03 19.39 13,437,939 19.152 0.87%
2018-09-19 0 28.60 28.60 28.65 27.90 28.95 24,940,803 711,679,312 28.535 18.99 18.99 19.03 18.53 19.23 37,556,750 18.949 3.25%
2018-09-18 0 27.70 27.70 27.75 27.15 27.90 15,298,522 421,435,583 27.548 18.40 18.40 18.43 18.03 18.53 23,037,060 18.294 0.91%
2018-09-17 0 27.45 27.40 27.45 27.30 27.60 6,884,908 189,077,610 27.463 18.23 18.20 18.23 18.13 18.33 10,367,540 18.237 -1.26%
2018-09-14 0 27.80 27.80 27.85 27.45 28.00 11,574,568 321,763,681 27.799 18.46 18.46 18.49 18.23 18.59 17,429,397 18.461 0.91%
2018-09-13 0 27.55 27.55 27.60 27.30 27.85 16,568,964 454,961,335 27.459 18.30 18.30 18.33 18.13 18.49 24,950,137 18.235 2.61%
2018-09-12 0 26.85 26.85 26.90 26.60 27.25 11,938,259 320,077,136 26.811 17.83 17.83 17.86 17.66 18.10 17,977,056 17.805 -2.01%
2018-09-11 0 27.40 27.35 27.40 27.15 28.05 9,464,900 259,604,240 27.428 18.20 18.16 18.20 18.03 18.63 14,252,584 18.215 -1.44%
2018-09-10 0 27.80 27.80 27.85 27.55 28.40 8,603,493 239,356,970 27.821 18.46 18.46 18.49 18.30 18.86 12,955,446 18.475 -1.42%
2018-09-07 0 28.20 28.15 28.20 28.00 28.65 17,403,052 491,701,304 28.254 18.73 18.69 18.73 18.59 19.03 26,206,136 18.763 0.18%
2018-09-06 0 28.15 28.15 28.20 27.85 28.70 11,136,112 313,972,938 28.194 18.69 18.69 18.73 18.49 19.06 16,769,154 18.723 -1.40%
2018-09-05 0 28.55 28.50 28.55 28.35 29.25 12,524,701 358,410,390 28.616 18.96 18.93 18.96 18.83 19.42 18,860,141 19.004 -2.39%
2018-09-04 0 29.25 29.25 29.30 28.80 29.35 13,400,200 390,453,985 29.138 19.42 19.42 19.46 19.13 19.49 20,178,499 19.350 0.69%
2018-09-03 0 29.05 29.00 29.05 28.75 29.30 7,733,953 223,997,639 28.963 19.29 19.26 19.29 19.09 19.46 11,646,062 19.234 -0.68%
2018-08-31 0 29.25 29.20 29.25 29.10 29.50 12,378,781 362,629,546 29.294 19.42 19.39 19.42 19.32 19.59 18,640,410 19.454 -1.68%
2018-08-30 0 29.75 29.70 29.75 29.50 30.45 14,736,707 438,845,948 29.779 19.76 19.72 19.76 19.59 20.22 22,191,059 19.776 -1.98%
2018-08-29 0 30.35 30.30 30.35 30.15 30.85 9,767,265 296,575,887 30.364 20.15 20.12 20.15 20.02 20.49 14,707,896 20.164 -0.98%
2018-08-28 0 30.65 30.60 30.65 30.50 31.05 11,344,490 348,517,912 30.721 20.35 20.32 20.35 20.25 20.62 17,082,937 20.402 0.00%
2018-08-27 0 30.65 30.60 30.65 30.50 31.05 14,601,560 449,755,968 30.802 20.35 20.32 20.35 20.25 20.62 21,987,550 20.455 1.66%
2018-08-24 0 30.15 30.15 30.20 29.95 30.45 8,458,745 255,396,699 30.193 20.02 20.02 20.06 19.89 20.22 12,737,480 20.051 -0.99%
2018-08-23 0 30.45 30.40 30.45 30.15 31.40 19,481,913 596,240,405 30.605 20.22 20.19 20.22 20.02 20.85 29,336,559 20.324 -2.25%
2018-08-22 0 31.15 31.15 31.20 30.45 31.40 22,606,040 702,145,678 31.060 20.69 20.69 20.72 20.22 20.85 34,040,981 20.626 1.96%
2018-08-21 0 30.55 30.50 30.55 29.00 30.80 16,025,432 488,655,017 30.493 20.29 20.25 20.29 19.26 20.45 24,131,667 20.250 2.17%
2018-08-20 0 29.90 29.85 29.90 29.30 29.90 17,893,800 530,532,681 29.649 19.86 19.82 19.86 19.46 19.86 26,945,122 19.689 1.01%
2018-08-17 0 29.60 29.55 29.60 29.40 30.10 12,297,486 364,349,149 29.628 19.66 19.62 19.66 19.52 19.99 18,517,993 19.675 0.17%
2018-08-16 0 29.55 29.55 29.60 29.00 30.10 25,964,175 767,786,902 29.571 19.62 19.62 19.66 19.26 19.99 39,097,780 19.638 -1.34%
2018-08-15 0 29.95 29.90 29.95 29.60 30.85 19,298,552 580,574,729 30.084 19.89 19.86 19.89 19.66 20.49 29,060,448 19.978 -2.60%
2018-08-14 0 30.75 30.75 30.80 30.40 31.15 9,065,596 278,268,456 30.695 20.42 20.42 20.45 20.19 20.69 13,651,298 20.384 -0.97%
2018-08-13 0 31.05 31.00 31.05 30.25 31.15 15,953,565 489,789,988 30.701 20.62 20.59 20.62 20.09 20.69 24,023,447 20.388 -1.27%
2018-08-10 0 31.45 31.45 31.50 31.30 31.90 12,546,082 395,966,429 31.561 20.89 20.89 20.92 20.79 21.18 18,892,338 20.959 0.16%
2018-08-09 0 31.40 31.40 31.45 30.25 31.65 21,238,269 665,317,754 31.326 20.85 20.85 20.89 20.09 21.02 31,981,343 20.803 2.95%
2018-08-08 0 30.50 30.45 30.50 29.80 30.70 17,714,264 538,699,603 30.411 20.25 20.22 20.25 19.79 20.39 26,674,770 20.195 1.67%
2018-08-07 0 30.00 30.00 30.05 29.15 30.35 28,634,036 854,383,014 29.838 19.92 19.92 19.96 19.36 20.15 43,118,152 19.815 2.92%
2018-08-06 0 29.15 29.15 29.20 29.05 30.00 28,484,056 838,199,678 29.427 19.36 19.36 19.39 19.29 19.92 42,892,307 19.542 -1.52%
2018-08-03 0 29.60 29.55 29.60 29.30 29.85 23,067,288 680,531,355 29.502 19.66 19.62 19.66 19.46 19.82 34,735,545 19.592 0.34%
2018-08-02 0 29.50 29.45 29.50 29.20 30.40 21,772,926 642,866,622 29.526 19.59 19.56 19.59 19.39 20.19 32,786,448 19.608 -2.96%
2018-08-01 0 30.40 30.35 30.40 30.10 31.15 17,756,294 541,615,760 30.503 20.19 20.15 20.19 19.99 20.69 26,738,061 20.256 -0.65%
2018-07-31 0 30.60 30.60 30.65 30.50 31.15 16,806,820 516,006,180 30.702 20.32 20.32 20.35 20.25 20.69 25,308,309 20.389 -0.49%
2018-07-30 0 30.75 30.70 30.75 30.35 31.25 15,858,705 486,199,319 30.658 20.42 20.39 20.42 20.15 20.75 23,880,603 20.360 0.16%
2018-07-27 0 30.70 30.65 30.70 30.35 30.95 12,978,986 397,453,917 30.623 20.39 20.35 20.39 20.15 20.55 19,544,220 20.336 -0.65%
2018-07-26 0 30.90 30.85 30.90 30.40 31.60 19,383,088 597,392,475 30.820 20.52 20.49 20.52 20.19 20.99 29,187,745 20.467 -0.80%
2018-07-25 0 31.15 31.10 31.15 30.00 31.40 20,714,266 644,062,954 31.093 20.69 20.65 20.69 19.92 20.85 31,192,280 20.648 1.96%
2018-07-24 0 30.55 30.55 30.60 29.65 31.10 35,652,656 1,096,733,757 30.762 20.29 20.29 20.32 19.69 20.65 53,687,040 20.428 2.35%
2018-07-23 0 29.85 29.80 29.90 29.50 30.20 24,743,490 741,477,171 29.967 19.82 19.79 19.86 19.59 20.06 37,259,629 19.900 1.19%
2018-07-20 0 29.50 29.45 29.50 28.80 30.15 22,809,509 675,553,461 29.617 19.59 19.56 19.59 19.13 20.02 34,347,372 19.668 0.85%
2018-07-19 0 29.25 29.25 29.30 29.25 30.20 16,488,343 488,862,065 29.649 19.42 19.42 19.46 19.42 20.06 24,828,735 19.689 -0.51%
2018-07-18 0 29.40 29.35 29.40 29.35 29.95 10,032,115 296,630,453 29.568 19.52 19.49 19.52 19.49 19.89 15,106,716 19.636 0.00%
2018-07-17 0 29.40 29.35 29.40 29.10 29.75 10,892,028 319,815,251 29.362 19.52 19.49 19.52 19.32 19.76 16,401,604 19.499 -0.34%
2018-07-16 0 29.50 29.45 29.50 29.15 30.20 13,640,000 401,604,158 29.443 19.59 19.56 19.59 19.36 20.06 20,539,598 19.553 -1.17%
2018-07-13 0 29.85 29.85 29.90 29.80 30.35 9,438,638 283,399,237 30.025 19.82 19.82 19.86 19.79 20.15 14,213,038 19.939 0.17%
2018-07-12 0 29.80 29.80 29.85 29.10 30.35 16,339,594 489,543,968 29.961 19.79 19.79 19.82 19.32 20.15 24,604,743 19.896 2.05%
2018-07-11 0 29.20 29.20 29.35 29.00 29.65 18,251,720 535,281,003 29.328 19.39 19.39 19.49 19.26 19.69 27,484,091 19.476 -2.34%
2018-07-10 0 29.90 29.85 29.90 29.85 30.50 20,888,862 629,075,309 30.115 19.86 19.82 19.86 19.82 20.25 31,455,193 19.999 1.36%
2018-07-09 0 29.50 29.50 29.55 29.15 30.20 22,657,972 674,461,592 29.767 19.59 19.59 19.62 19.36 20.06 34,119,182 19.768 2.97%
2018-07-06 0 28.65 28.60 28.65 28.15 29.15 24,850,814 713,617,397 28.716 19.03 18.99 19.03 18.69 19.36 37,421,242 19.070 0.00%
2018-07-05 0 28.65 28.65 28.70 28.05 29.20 41,798,909 1,194,600,923 28.580 19.03 19.03 19.06 18.63 19.39 62,942,287 18.979 -1.21%
2018-07-04 0 29.00 28.95 29.00 28.65 30.05 25,191,240 734,509,151 29.157 19.26 19.23 19.26 19.03 19.96 37,933,867 19.363 -1.53%
2018-07-03 0 29.45 29.45 29.50 28.70 29.70 29,859,400 871,828,951 29.198 19.56 19.56 19.59 19.06 19.72 44,963,349 19.390 -2.97%
2018-06-29 0 30.35 30.35 30.40 29.55 30.50 25,186,820 759,239,703 30.144 20.15 20.15 20.19 19.62 20.25 37,927,211 20.018 1.68%
2018-06-28 0 29.85 29.80 29.85 29.45 30.40 26,002,619 776,956,643 29.880 19.82 19.79 19.82 19.56 20.19 39,155,671 19.843 -1.00%
2018-06-27 0 30.15 30.15 30.20 30.10 31.25 23,039,211 701,317,758 30.440 20.02 20.02 20.06 19.99 20.75 34,693,265 20.215 -3.21%
2018-06-26 0 31.15 31.15 31.20 30.50 31.70 20,359,468 629,737,307 30.931 20.69 20.69 20.72 20.25 21.05 30,658,013 20.541 -0.80%
2018-06-25 0 31.40 31.35 31.40 30.90 32.20 22,624,750 709,857,252 31.375 20.85 20.82 20.85 20.52 21.38 34,069,155 20.836 -1.88%
2018-06-22 0 32.00 31.95 32.00 31.45 32.25 11,354,927 362,996,301 31.968 21.25 21.22 21.25 20.89 21.42 17,098,654 21.230 0.31%
2018-06-21 0 31.90 31.85 31.90 31.45 32.75 23,028,273 735,617,972 31.944 21.18 21.15 21.18 20.89 21.75 34,676,794 21.214 -2.15%
2018-06-20 0 32.60 32.55 32.60 32.05 33.30 19,467,019 635,177,965 32.628 21.65 21.62 21.65 21.28 22.11 29,314,131 21.668 -0.21%
2018-06-19 0 33.65 33.65 33.70 33.40 34.25 39,534,919 1,333,266,958 33.724 21.70 21.70 21.73 21.53 22.08 61,318,695 21.743 -3.30%
2018-06-15 0 34.80 34.80 34.85 34.75 35.35 19,437,530 679,533,328 34.960 22.44 22.44 22.47 22.40 22.79 30,147,626 22.540 -1.28%
2018-06-14 0 35.25 35.20 35.25 34.90 36.00 17,179,256 607,178,929 35.344 22.73 22.70 22.73 22.50 23.21 26,645,041 22.788 0.57%
2018-06-13 0 35.05 35.00 35.05 34.80 35.45 14,148,013 496,367,845 35.084 22.60 22.57 22.60 22.44 22.86 21,943,581 22.620 -0.71%
2018-06-12 0 35.30 35.30 35.35 34.85 35.65 12,864,397 455,228,917 35.387 22.76 22.76 22.79 22.47 22.99 19,952,691 22.815 0.14%
2018-06-11 0 35.25 35.25 35.30 34.65 35.45 20,411,634 715,903,502 35.073 22.73 22.73 22.76 22.34 22.86 31,658,462 22.613 -0.14%
2018-06-08 0 35.30 35.30 35.35 34.90 36.15 27,189,089 961,151,763 35.351 22.76 22.76 22.79 22.50 23.31 42,170,301 22.792 -2.49%
2018-06-07 0 36.20 36.15 36.20 35.50 36.30 21,474,459 774,353,644 36.059 23.34 23.31 23.34 22.89 23.40 33,306,905 23.249 2.26%
2018-06-06 0 35.40 35.35 35.40 34.95 35.60 16,965,884 599,356,008 35.327 22.82 22.79 22.82 22.53 22.95 26,314,101 22.777 1.29%
2018-06-05 0 34.95 34.95 35.00 34.40 35.30 19,380,154 677,886,301 34.978 22.53 22.53 22.57 22.18 22.76 30,058,636 22.552 0.72%
2018-06-04 0 34.70 34.65 34.70 34.15 35.15 21,074,660 732,167,586 34.742 22.37 22.34 22.37 22.02 22.66 32,686,816 22.399 2.06%
2018-06-01 0 34.00 33.95 34.00 33.65 34.60 19,816,195 675,127,864 34.070 21.92 21.89 21.92 21.70 22.31 30,734,936 21.966 0.29%
2018-05-31 0 33.90 33.85 33.90 33.40 34.30 28,572,022 963,587,059 33.725 21.86 21.82 21.86 21.53 22.11 44,315,232 21.744 0.59%
2018-05-30 0 33.70 33.65 33.70 33.15 33.90 17,515,201 585,325,698 33.418 21.73 21.70 21.73 21.37 21.86 27,166,092 21.546 -1.03%
2018-05-29 0 34.05 34.05 34.10 33.75 34.35 12,902,782 438,334,794 33.972 21.95 21.95 21.99 21.76 22.15 20,012,226 21.903 -0.87%
2018-05-28 0 34.35 34.30 34.35 33.85 34.60 11,697,200 400,734,861 34.259 22.15 22.11 22.15 21.82 22.31 18,142,368 22.088 0.00%
2018-05-25 0 34.35 34.35 34.40 34.15 34.50 10,102,300 346,695,360 34.319 22.15 22.15 22.18 22.02 22.24 15,668,676 22.127 -0.72%
2018-05-24 0 34.60 34.60 34.65 34.20 34.75 11,014,270 379,272,153 34.435 22.31 22.31 22.34 22.05 22.40 17,083,143 22.202 0.00%
2018-05-23 0 34.60 34.55 34.60 34.50 35.50 15,118,049 524,465,743 34.691 22.31 22.28 22.31 22.24 22.89 23,448,107 22.367 -3.35%
2018-05-21 0 35.80 35.75 35.80 35.65 36.30 17,263,685 621,738,790 36.014 23.08 23.05 23.08 22.99 23.40 26,775,991 23.220 0.56%
2018-05-18 0 35.60 35.55 35.60 35.05 35.70 12,213,847 431,914,042 35.363 22.95 22.92 22.95 22.60 23.02 18,943,688 22.800 -0.14%
2018-05-17 0 35.65 35.65 35.70 35.30 36.50 12,195,990 434,327,034 35.612 22.99 22.99 23.02 22.76 23.53 18,915,991 22.961 -1.93%
2018-05-16 0 36.35 36.35 36.40 35.90 36.40 16,123,632 582,730,603 36.141 23.44 23.44 23.47 23.15 23.47 25,007,768 23.302 -0.14%
2018-05-15 0 36.40 36.35 36.40 36.15 37.25 14,725,997 535,493,220 36.364 23.47 23.44 23.47 23.31 24.02 22,840,034 23.445 -1.62%
2018-05-14 0 37.00 37.00 37.05 36.55 37.45 15,901,344 590,031,995 37.106 23.86 23.86 23.89 23.57 24.15 24,662,999 23.924 1.23%
2018-05-11 0 36.55 36.55 36.60 35.80 36.85 12,692,792 462,896,243 36.469 23.57 23.57 23.60 23.08 23.76 19,686,532 23.513 0.27%
2018-05-10 0 36.45 36.40 36.45 36.15 37.10 19,212,005 701,904,654 36.535 23.50 23.47 23.50 23.31 23.92 29,797,837 23.556 -0.55%
2018-05-09 0 36.65 36.65 36.70 36.10 37.25 15,433,641 568,105,672 36.810 23.63 23.63 23.66 23.28 24.02 23,937,591 23.733 0.27%
2018-05-08 0 36.55 36.50 36.55 34.80 36.80 31,543,182 1,150,914,019 36.487 23.57 23.53 23.57 22.44 23.73 48,923,503 23.525 5.79%
2018-05-07 0 34.55 34.55 34.60 33.80 34.95 19,061,003 660,434,481 34.649 22.28 22.28 22.31 21.79 22.53 29,563,633 22.339 2.22%
2018-05-04 0 33.80 33.80 33.85 33.50 34.60 11,779,656 400,043,328 33.961 21.79 21.79 21.82 21.60 22.31 18,270,257 21.896 -1.17%
2018-05-03 0 34.20 34.15 34.20 33.50 34.45 18,535,550 629,606,528 33.968 22.05 22.02 22.05 21.60 22.21 28,748,655 21.900 -0.44%
2018-05-02 0 34.35 34.30 34.35 34.10 34.60 20,361,657 698,806,401 34.320 22.15 22.11 22.15 21.99 22.31 31,580,948 22.127 -1.72%
2018-04-30 0 34.95 34.95 35.00 34.70 35.35 13,911,551 487,125,512 35.016 22.53 22.53 22.57 22.37 22.79 21,576,828 22.576 1.16%
2018-04-27 0 34.55 34.55 34.60 34.10 35.10 17,515,252 603,933,511 34.480 22.28 22.28 22.31 21.99 22.63 27,166,171 22.231 1.17%
2018-04-26 0 34.15 34.10 34.15 33.85 35.20 13,164,346 451,509,584 34.298 22.02 21.99 22.02 21.82 22.70 20,417,912 22.113 -1.30%
2018-04-25 0 34.60 34.60 34.65 34.30 34.95 12,612,300 435,556,154 34.534 22.31 22.31 22.34 22.11 22.53 19,561,689 22.266 -0.29%
2018-04-24 0 34.70 34.70 34.75 33.90 35.20 17,587,012 611,035,537 34.744 22.37 22.37 22.40 21.86 22.70 27,277,471 22.401 2.66%
2018-04-23 0 33.80 33.75 33.80 33.50 34.20 15,270,228 515,601,424 33.765 21.79 21.76 21.79 21.60 22.05 23,684,137 21.770 -0.73%
2018-04-20 0 34.05 34.00 34.05 33.60 34.60 19,099,976 649,624,630 34.012 21.95 21.92 21.95 21.66 22.31 29,624,080 21.929 -0.73%
2018-04-19 0 34.30 34.25 34.30 33.95 34.65 18,303,633 627,641,451 34.291 22.11 22.08 22.11 21.89 22.34 28,388,951 22.109 1.33%
2018-04-18 0 33.85 33.85 33.90 33.35 34.30 16,673,661 563,913,433 33.821 21.82 21.82 21.86 21.50 22.11 25,860,863 21.806 0.89%
2018-04-17 0 33.55 33.55 33.60 33.15 34.80 29,880,713 1,009,459,495 33.783 21.63 21.63 21.66 21.37 22.44 46,345,012 21.781 -2.89%
2018-04-16 0 34.55 34.50 34.55 34.00 35.10 18,681,545 644,804,594 34.516 22.28 22.24 22.28 21.92 22.63 28,975,093 22.254 -0.58%
2018-04-13 0 34.75 34.70 34.75 34.40 35.25 12,261,146 425,290,899 34.686 22.40 22.37 22.40 22.18 22.73 19,017,048 22.364 -0.29%
2018-04-12 0 34.85 34.85 34.90 34.50 35.80 20,335,736 709,554,479 34.892 22.47 22.47 22.50 22.24 23.08 31,540,745 22.496 -1.97%
2018-04-11 0 35.55 35.50 35.55 35.20 35.90 13,119,608 465,668,535 35.494 22.92 22.89 22.92 22.70 23.15 20,348,524 22.885 0.42%
2018-04-10 0 35.40 35.35 35.40 34.40 35.90 27,149,557 961,011,686 35.397 22.82 22.79 22.82 22.18 23.15 42,108,987 22.822 2.02%
2018-04-09 0 34.70 34.70 34.75 34.30 35.25 22,644,037 787,247,442 34.766 22.37 22.37 22.40 22.11 22.73 35,120,922 22.415 0.73%
2018-04-06 0 34.45 34.40 34.45 33.90 35.35 14,575,688 506,349,520 34.739 22.21 22.18 22.21 21.86 22.79 22,606,905 22.398 0.88%
2018-04-04 0 34.15 34.10 34.15 34.10 35.25 11,452,450 395,045,790 34.494 22.02 21.99 22.02 21.99 22.73 17,762,760 22.240 -1.73%
2018-04-03 0 34.75 34.75 34.80 33.70 34.90 26,805,391 919,776,353 34.313 22.40 22.40 22.44 21.73 22.50 41,575,185 22.123 -1.14%
2018-03-29 0 35.15 35.10 35.15 34.65 35.95 20,740,964 727,810,532 35.091 22.66 22.63 22.66 22.34 23.18 32,169,254 22.624 -0.57%
2018-03-28 0 35.35 35.30 35.35 35.05 36.45 22,574,686 801,670,553 35.512 22.79 22.76 22.79 22.60 23.50 35,013,358 22.896 -3.94%
2018-03-27 0 36.80 36.75 36.80 36.35 37.80 20,701,781 760,120,119 36.718 23.73 23.69 23.73 23.44 24.37 32,108,481 23.674 -0.81%
2018-03-26 0 37.10 37.05 37.10 36.10 37.65 17,327,359 636,161,754 36.714 23.92 23.89 23.92 23.28 24.27 26,874,749 23.671 0.00%
2018-03-23 0 37.10 37.05 37.10 35.85 37.10 25,882,808 948,387,027 36.642 23.92 23.89 23.92 23.11 23.92 40,144,258 23.624 -1.98%
2018-03-22 0 37.85 37.80 37.85 37.65 39.30 22,976,200 875,682,715 38.113 24.40 24.37 24.40 24.27 25.34 35,636,107 24.573 -2.32%
2018-03-21 0 38.75 38.70 38.75 38.40 41.10 32,345,170 1,272,232,668 39.333 24.98 24.95 24.98 24.76 26.50 50,167,387 25.360 -2.39%
2018-03-20 0 39.70 39.70 39.80 39.70 41.00 20,525,071 823,934,728 40.143 25.60 25.60 25.66 25.60 26.43 31,834,403 25.882 -2.82%
2018-03-19 0 40.85 40.85 40.90 39.70 41.40 18,626,121 760,606,917 40.836 26.34 26.34 26.37 25.60 26.69 28,889,130 26.328 0.99%
2018-03-16 0 40.45 40.45 40.50 39.70 41.65 25,618,477 1,047,647,624 40.894 26.08 26.08 26.11 25.60 26.85 39,734,281 26.366 0.87%
2018-03-15 0 40.10 40.10 40.15 38.45 40.40 22,542,633 900,332,252 39.939 25.85 25.85 25.89 24.79 26.05 34,963,644 25.751 3.08%
2018-03-14 0 38.90 38.90 38.95 38.25 39.10 9,128,606 353,058,537 38.676 25.08 25.08 25.11 24.66 25.21 14,158,476 24.936 -0.26%
2018-03-13 0 39.00 38.95 39.00 38.50 40.00 12,821,701 502,229,140 39.170 25.15 25.11 25.15 24.82 25.79 19,886,470 25.255 0.00%
2018-03-12 0 39.00 39.00 39.05 38.65 39.50 18,322,990 715,449,579 39.047 25.15 25.15 25.18 24.92 25.47 28,418,974 25.175 0.52%
2018-03-09 0 38.80 38.75 38.80 38.65 39.35 10,579,829 413,269,372 39.062 25.02 24.98 25.02 24.92 25.37 16,409,324 25.185 1.17%
2018-03-08 0 38.35 38.35 38.40 37.95 39.25 14,434,100 558,369,630 38.684 24.73 24.73 24.76 24.47 25.31 22,387,302 24.941 1.72%
2018-03-07 0 37.70 37.60 37.70 37.10 38.55 13,887,495 523,359,387 37.686 24.31 24.24 24.31 23.92 24.85 21,539,517 24.298 -1.18%
2018-03-06 0 38.15 38.15 38.20 37.45 38.60 18,796,487 714,353,572 38.005 24.60 24.60 24.63 24.15 24.89 29,153,368 24.503 2.14%
2018-03-05 0 37.35 37.30 37.35 36.95 38.40 11,488,590 429,729,211 37.405 24.08 24.05 24.08 23.82 24.76 17,818,813 24.117 -2.23%
2018-03-02 0 38.20 38.15 38.20 37.65 38.40 14,867,305 565,038,882 38.006 24.63 24.60 24.63 24.27 24.76 23,059,203 24.504 -1.55%
2018-03-01 0 38.80 38.80 38.85 37.80 39.10 14,131,600 544,694,890 38.545 25.02 25.02 25.05 24.37 25.21 21,918,124 24.851 0.78%
2018-02-28 0 38.50 38.45 38.50 38.15 39.20 12,266,438 472,598,377 38.528 24.82 24.79 24.82 24.60 25.27 19,025,256 24.841 -1.66%
2018-02-27 0 39.15 39.10 39.15 38.70 40.05 13,580,067 533,725,866 39.302 25.24 25.21 25.24 24.95 25.82 21,062,696 25.340 -1.51%
2018-02-26 0 39.75 39.70 39.75 39.05 40.10 13,776,482 547,527,653 39.744 25.63 25.60 25.63 25.18 25.85 21,367,336 25.625 1.79%
2018-02-23 0 39.05 39.05 39.10 38.45 39.50 15,775,600 617,823,847 39.163 25.18 25.18 25.21 24.79 25.47 24,467,970 25.250 2.49%
2018-02-22 0 38.10 38.10 38.15 37.20 38.90 19,339,854 739,437,182 38.234 24.56 24.56 24.60 23.98 25.08 29,996,131 24.651 0.79%
2018-02-21 0 37.80 37.80 37.90 37.05 38.20 10,672,850 404,055,375 37.858 24.37 24.37 24.44 23.89 24.63 16,553,600 24.409 1.48%
2018-02-20 0 37.25 37.20 37.25 37.00 38.00 10,597,710 396,364,008 37.401 24.02 23.98 24.02 23.86 24.50 16,437,058 24.114 -1.46%
2018-02-15 0 37.80 37.80 37.85 37.30 38.05 11,454,828 432,696,093 37.774 24.37 24.37 24.40 24.05 24.53 17,766,448 24.355 2.72%
2018-02-14 0 36.80 36.80 36.90 36.25 37.10 9,468,105 348,001,771 36.755 23.73 23.73 23.79 23.37 23.92 14,685,039 23.698 1.38%
2018-02-13 0 36.30 36.30 36.35 36.20 37.45 17,270,563 635,756,243 36.812 23.40 23.40 23.44 23.34 24.15 26,786,659 23.734 0.55%
2018-02-12 0 36.10 36.05 36.10 35.70 36.90 25,864,734 934,971,646 36.149 23.28 23.24 23.28 23.02 23.79 40,116,225 23.307 -0.55%
2018-02-09 0 36.30 36.25 36.30 34.80 36.50 38,620,673 1,383,081,045 35.812 23.40 23.37 23.40 22.44 23.53 59,900,698 23.090 -3.71%
2018-02-08 0 37.70 37.70 37.75 37.15 38.65 31,474,495 1,185,056,977 37.651 24.31 24.31 24.34 23.95 24.92 48,816,970 24.276 -1.44%
2018-02-07 0 38.25 38.20 38.25 37.85 41.30 41,873,884 1,646,109,025 39.311 24.66 24.63 24.66 24.40 26.63 64,946,431 25.346 -2.42%
2018-02-06 0 39.20 39.15 39.20 38.50 40.15 35,724,146 1,403,101,420 39.276 25.27 25.24 25.27 24.82 25.89 55,408,182 25.323 -4.04%
2018-02-05 0 40.85 40.85 40.90 39.10 41.80 30,434,826 1,233,793,953 40.539 26.34 26.34 26.37 25.21 26.95 47,204,442 26.137 1.36%
2018-02-02 0 40.30 40.30 40.35 39.30 40.90 16,735,307 676,302,864 40.412 25.98 25.98 26.02 25.34 26.37 25,956,476 26.055 1.77%
2018-02-01 0 39.60 39.55 39.60 39.40 40.25 14,425,790 574,194,345 39.803 25.53 25.50 25.53 25.40 25.95 22,374,413 25.663 -0.25%
2018-01-31 0 39.70 39.65 39.70 38.60 40.05 19,407,177 768,368,975 39.592 25.60 25.56 25.60 24.89 25.82 30,100,549 25.527 1.79%
2018-01-30 0 39.00 39.00 39.05 38.85 40.20 25,246,751 993,769,580 39.362 25.15 25.15 25.18 25.05 25.92 39,157,733 25.379 -2.01%
2018-01-29 0 39.80 39.75 39.80 39.45 41.30 23,779,314 954,164,563 40.126 25.66 25.63 25.66 25.44 26.63 36,881,737 25.871 -2.69%
2018-01-26 0 40.90 40.85 40.90 40.20 41.35 19,352,400 791,179,912 40.883 26.37 26.34 26.37 25.92 26.66 30,015,590 26.359 0.62%
2018-01-25 0 40.65 40.60 40.65 39.65 41.90 27,213,556 1,102,823,753 40.525 26.21 26.18 26.21 25.56 27.01 42,208,250 26.128 -1.93%
2018-01-24 0 41.45 41.40 41.45 41.15 42.40 30,044,942 1,252,783,095 41.697 26.72 26.69 26.72 26.53 27.34 46,599,732 26.884 -0.96%
2018-01-23 0 41.85 41.85 41.90 41.20 42.20 26,718,757 1,116,353,447 41.782 26.98 26.98 27.01 26.56 27.21 41,440,816 26.939 2.20%
2018-01-22 0 40.95 40.95 41.00 40.05 41.40 24,366,290 997,837,266 40.952 26.40 26.40 26.43 25.82 26.69 37,792,137 26.403 1.49%
2018-01-19 0 40.35 40.30 40.35 39.60 40.60 16,498,100 661,740,834 40.110 26.02 25.98 26.02 25.53 26.18 25,588,568 25.861 0.50%
2018-01-18 0 40.15 40.15 40.20 39.65 40.50 30,161,299 1,211,428,519 40.165 25.89 25.89 25.92 25.56 26.11 46,780,202 25.896 1.26%
2018-01-17 0 39.65 39.60 39.65 38.90 39.95 21,264,800 838,238,149 39.419 25.56 25.53 25.56 25.08 25.76 32,981,724 25.415 -0.13%
2018-01-16 0 39.70 39.70 39.75 38.65 39.95 27,370,557 1,081,336,602 39.507 25.60 25.60 25.63 24.92 25.76 42,451,758 25.472 2.85%
2018-01-15 0 38.60 38.55 38.60 37.70 39.25 37,611,862 1,453,950,269 38.657 24.89 24.85 24.89 24.31 25.31 58,336,031 24.924 2.93%
2018-01-12 0 37.50 37.50 37.55 36.70 37.90 27,610,337 1,030,561,988 37.325 24.18 24.18 24.21 23.66 24.44 42,823,657 24.065 1.76%
2018-01-11 0 36.85 36.80 36.85 36.55 37.20 22,083,504 812,837,934 36.808 23.76 23.73 23.76 23.57 23.98 34,251,534 23.731 -0.27%
2018-01-10 0 36.95 36.90 36.95 36.80 37.60 24,670,859 914,880,706 37.084 23.82 23.79 23.82 23.73 24.24 38,264,524 23.909 -1.34%
2018-01-09 0 37.45 37.45 37.50 37.30 37.95 20,224,061 760,007,316 37.579 24.15 24.15 24.18 24.05 24.47 31,367,537 24.229 0.27%
2018-01-08 0 37.35 37.30 37.35 37.00 38.40 22,861,713 854,237,399 37.365 24.08 24.05 24.08 23.86 24.76 35,458,537 24.091 -1.71%
2018-01-05 0 38.00 37.95 38.00 37.55 39.45 21,413,218 817,021,819 38.155 24.50 24.47 24.50 24.21 25.44 33,211,920 24.600 -2.56%
2018-01-04 0 39.00 39.00 39.05 38.75 39.70 25,394,329 995,923,132 39.218 25.15 25.15 25.18 24.98 25.60 39,386,627 25.286 0.52%
2018-01-03 0 38.80 38.80 38.85 38.60 39.45 23,679,841 924,541,849 39.043 25.02 25.02 25.05 24.89 25.44 36,727,454 25.173 1.04%
2018-01-02 0 38.40 38.40 38.45 37.70 38.75 17,817,296 684,919,070 38.441 24.76 24.76 24.79 24.31 24.98 27,634,642 24.785 2.26%
2017-12-29 0 37.55 37.55 37.60 37.45 38.10 8,462,337 318,701,225 37.661 24.21 24.21 24.24 24.15 24.56 13,125,092 24.282 -0.92%
2017-12-28 0 37.90 37.85 37.90 37.25 38.00 10,706,110 403,267,067 37.667 24.44 24.40 24.44 24.02 24.50 16,605,186 24.286 1.47%
2017-12-27 0 37.35 37.35 37.40 37.10 38.30 13,402,190 501,952,127 37.453 24.08 24.08 24.11 23.92 24.69 20,786,809 24.148 -1.58%
2017-12-22 0 37.95 37.95 38.00 37.70 38.40 9,739,750 369,637,492 37.951 24.47 24.47 24.50 24.31 24.76 15,106,361 24.469 0.13%
2017-12-21 0 37.90 37.90 37.95 37.15 38.25 13,689,700 519,118,010 37.920 24.44 24.44 24.47 23.95 24.66 21,232,737 24.449 0.13%
2017-12-20 0 37.85 37.80 37.85 37.60 38.30 11,357,944 429,813,146 37.843 24.40 24.37 24.40 24.24 24.69 17,616,181 24.399 -0.26%
2017-12-19 0 37.95 37.95 38.00 37.40 38.55 20,220,573 771,555,845 38.157 24.47 24.47 24.50 24.11 24.85 31,362,127 24.602 2.29%
2017-12-18 0 37.10 37.10 37.15 37.00 37.80 13,309,890 497,142,129 37.351 23.92 23.92 23.95 23.86 24.37 20,643,651 24.082 -0.40%
2017-12-15 0 37.25 37.20 37.25 37.00 37.80 17,164,536 640,823,918 37.334 24.02 23.98 24.02 23.86 24.37 26,622,211 24.071 -1.06%
2017-12-14 0 37.65 37.55 37.65 37.10 37.70 15,857,079 592,859,185 37.388 24.27 24.21 24.27 23.92 24.31 24,594,344 24.106 0.27%
2017-12-13 0 37.55 37.55 37.60 37.05 38.50 30,479,195 1,140,444,210 37.417 24.21 24.21 24.24 23.89 24.82 47,273,259 24.125 -2.21%
2017-12-12 0 38.40 38.30 38.40 38.10 39.60 14,552,837 559,798,027 38.467 24.76 24.69 24.76 24.56 25.53 22,571,463 24.801 -2.41%
2017-12-11 0 39.35 39.35 39.50 38.00 39.75 14,602,725 572,299,955 39.191 25.37 25.37 25.47 24.50 25.63 22,648,839 25.268 3.01%
2017-12-08 0 38.20 38.20 38.25 37.45 38.75 11,706,084 448,520,561 38.315 24.63 24.63 24.66 24.15 24.98 18,156,147 24.704 2.28%
2017-12-07 0 37.35 37.30 37.35 36.55 38.00 15,380,190 575,179,093 37.397 24.08 24.05 24.08 23.57 24.50 23,854,688 24.112 0.95%
2017-12-06 0 37.00 36.95 37.00 36.50 38.45 19,522,466 726,006,851 37.188 23.86 23.82 23.86 23.53 24.79 30,279,362 23.977 -3.14%
2017-12-05 0 38.20 38.15 38.20 37.55 38.70 12,605,569 483,492,842 38.356 24.63 24.60 24.63 24.21 24.95 19,551,249 24.730 0.39%
2017-12-04 0 38.05 38.05 38.10 36.40 38.75 20,551,492 783,769,343 38.137 24.53 24.53 24.56 23.47 24.98 31,875,382 24.589 2.98%
2017-12-01 0 36.95 36.90 36.95 36.60 38.00 22,728,075 842,332,068 37.061 23.82 23.79 23.82 23.60 24.50 35,251,265 23.895 -0.81%
2017-11-30 0 37.25 37.25 37.30 37.00 38.50 25,398,731 954,339,076 37.574 24.02 24.02 24.05 23.86 24.82 39,393,454 24.226 -4.49%
2017-11-29 0 39.00 38.95 39.00 38.80 40.10 13,973,285 550,123,912 39.370 25.15 25.11 25.15 25.02 25.85 21,672,577 25.383 -1.14%
2017-11-28 0 39.45 39.45 39.50 38.70 39.75 17,885,864 702,000,680 39.249 25.44 25.44 25.47 24.95 25.63 27,740,991 25.306 -0.13%
2017-11-27 0 39.50 39.50 39.55 39.20 40.35 19,534,643 775,084,859 39.678 25.47 25.47 25.50 25.27 26.02 30,298,249 25.582 -2.59%
2017-11-24 0 40.55 40.50 40.55 39.15 40.70 21,632,367 866,564,877 40.059 26.14 26.11 26.14 25.24 26.24 33,551,820 25.828 3.31%
2017-11-23 0 39.25 39.25 39.30 38.95 41.85 23,854,919 964,602,868 40.436 25.31 25.31 25.34 25.11 26.98 36,999,001 26.071 -4.73%
2017-11-22 0 41.20 41.20 41.25 40.55 42.30 24,933,083 1,030,457,429 41.329 26.56 26.56 26.60 26.14 27.27 38,671,234 26.647 -0.48%
2017-11-21 0 41.40 41.35 41.40 38.45 41.80 43,036,208 1,747,248,490 40.600 26.69 26.66 26.69 24.79 26.95 66,749,197 26.176 7.53%
2017-11-20 0 38.50 38.45 38.50 38.20 39.40 19,379,461 750,652,728 38.734 24.82 24.79 24.82 24.63 25.40 30,057,561 24.974 -1.16%
2017-11-17 0 38.95 38.95 39.00 38.95 40.20 19,423,429 766,404,140 39.458 25.11 25.11 25.15 25.11 25.92 30,125,756 25.440 -0.26%
2017-11-16 0 39.05 39.05 39.15 37.70 39.50 15,712,200 612,094,965 38.957 25.18 25.18 25.24 24.31 25.47 24,369,636 25.117 3.72%
2017-11-15 0 37.65 37.65 37.75 37.45 38.70 18,817,600 713,327,847 37.908 24.27 24.27 24.34 24.15 24.95 29,186,114 24.441 -2.84%
2017-11-14 0 38.75 38.75 38.80 38.75 39.95 16,247,601 634,455,662 39.049 24.98 24.98 25.02 24.98 25.76 25,200,044 25.177 -2.02%
2017-11-13 0 39.55 39.55 39.60 39.15 40.65 14,796,878 588,668,041 39.783 25.50 25.50 25.53 25.24 26.21 22,949,971 25.650 -1.37%
2017-11-10 0 40.10 40.10 40.15 38.75 40.40 18,195,012 728,668,085 40.048 25.85 25.85 25.89 24.98 26.05 28,220,480 25.821 2.04%
2017-11-09 0 39.30 39.30 39.35 38.10 39.65 16,492,643 642,963,435 38.985 25.34 25.34 25.37 24.56 25.56 25,580,104 25.135 3.29%
2017-11-08 0 38.05 38.00 38.05 37.90 38.90 9,264,308 355,125,551 38.333 24.53 24.50 24.53 24.44 25.08 14,368,950 24.715 -0.91%
2017-11-07 0 38.40 38.40 38.50 37.95 39.10 12,277,838 475,044,450 38.691 24.76 24.76 24.82 24.47 25.21 19,042,938 24.946 1.72%
2017-11-06 0 37.75 37.75 37.80 36.95 38.25 18,030,671 678,015,200 37.603 24.34 24.34 24.37 23.82 24.66 27,965,587 24.245 -2.08%
2017-11-03 0 38.55 38.55 38.60 38.30 38.85 7,821,260 301,640,669 38.567 24.85 24.85 24.89 24.69 25.05 12,130,781 24.866 0.65%
2017-11-02 0 38.30 38.30 38.35 38.20 39.20 10,989,975 423,838,756 38.566 24.69 24.69 24.73 24.63 25.27 17,045,461 24.865 -1.42%
2017-11-01 0 38.85 38.85 38.95 38.50 39.80 15,133,368 592,822,032 39.173 25.05 25.05 25.11 24.82 25.66 23,471,867 25.257 1.04%
2017-10-31 0 38.45 38.45 38.50 37.20 39.30 18,836,608 726,799,480 38.584 24.79 24.79 24.82 23.98 25.34 29,215,596 24.877 2.12%
2017-10-30 0 37.65 37.60 37.65 37.65 39.05 18,906,526 722,720,414 38.226 24.27 24.24 24.27 24.27 25.18 29,324,039 24.646 -2.08%
2017-10-27 0 38.45 38.45 38.50 37.40 38.80 15,927,919 610,410,910 38.323 24.79 24.79 24.82 24.11 25.02 24,704,217 24.709 2.12%
2017-10-26 0 37.65 37.60 37.65 36.60 37.90 10,896,868 409,836,099 37.610 24.27 24.24 24.27 23.60 24.44 16,901,052 24.249 1.21%
2017-10-25 0 37.20 37.15 37.20 36.90 37.50 10,404,048 387,136,742 37.210 23.98 23.95 23.98 23.79 24.18 16,136,688 23.991 0.68%
2017-10-24 0 36.95 36.95 37.00 36.90 37.90 13,591,667 508,471,827 37.411 23.82 23.82 23.86 23.79 24.44 21,080,688 24.120 -1.47%
2017-10-23 0 37.50 37.50 37.55 36.70 37.90 18,584,915 695,599,108 37.428 24.18 24.18 24.21 23.66 24.44 28,825,220 24.132 1.76%
2017-10-20 0 36.85 36.85 36.95 36.35 37.25 11,180,219 411,839,961 36.837 23.76 23.76 23.82 23.44 24.02 17,340,530 23.750 2.08%
2017-10-19 0 36.10 36.05 36.10 36.10 38.20 22,398,358 833,048,018 37.192 23.28 23.24 23.28 23.28 24.63 34,739,873 23.980 -2.56%
2017-10-18 0 37.05 37.05 37.10 35.95 37.35 18,716,948 689,726,686 36.850 23.89 23.89 23.92 23.18 24.08 29,030,003 23.759 3.35%
2017-10-17 0 35.85 35.85 35.90 35.80 36.45 7,253,058 261,451,946 36.047 23.11 23.11 23.15 23.08 23.50 11,249,499 23.241 -0.83%
2017-10-16 0 36.15 36.10 36.15 35.70 36.45 15,436,034 558,994,550 36.214 23.31 23.28 23.31 23.02 23.50 23,941,302 23.349 1.12%
2017-10-13 0 35.75 35.70 35.75 35.60 36.55 15,431,772 554,494,343 35.932 23.05 23.02 23.05 22.95 23.57 23,934,692 23.167 -0.56%
2017-10-12 0 35.95 35.95 36.00 34.70 36.15 21,436,251 764,036,745 35.642 23.18 23.18 23.21 22.37 23.31 33,247,644 22.980 3.45%
2017-10-11 0 34.75 34.70 34.75 34.70 35.50 14,412,833 505,661,613 35.084 22.40 22.37 22.40 22.37 22.89 22,354,317 22.620 -0.43%
2017-10-10 0 34.90 34.85 34.90 34.60 35.20 9,963,200 347,913,346 34.920 22.50 22.47 22.50 22.31 22.70 15,452,932 22.514 0.58%
2017-10-09 0 34.70 34.70 34.75 34.65 35.50 14,887,133 522,335,128 35.086 22.37 22.37 22.40 22.34 22.89 23,089,957 22.622 -1.14%
2017-10-06 0 35.10 35.05 35.10 35.00 35.90 11,776,424 417,087,666 35.417 22.63 22.60 22.63 22.57 23.15 18,265,244 22.835 0.43%
2017-10-04 0 34.95 34.90 34.95 34.60 35.30 8,697,449 304,611,902 35.023 22.53 22.50 22.53 22.31 22.76 13,489,751 22.581 1.45%
2017-10-03 0 34.45 34.45 34.50 33.60 34.70 10,963,620 376,538,552 34.344 22.21 22.21 22.24 21.66 22.37 17,004,584 22.143 2.38%
2017-09-29 0 33.65 33.65 33.75 33.30 33.85 6,039,087 203,152,711 33.640 21.70 21.70 21.76 21.47 21.82 9,366,629 21.689 0.60%
2017-09-28 0 33.45 33.45 33.55 33.45 34.50 9,944,366 336,467,859 33.835 21.57 21.57 21.63 21.57 22.24 15,423,721 21.815 -2.48%
2017-09-27 0 34.30 34.25 34.30 33.60 34.55 17,396,698 597,216,080 34.329 22.11 22.08 22.11 21.66 22.28 26,982,294 22.134 1.93%
2017-09-26 0 33.65 33.65 33.70 33.35 34.10 9,167,532 309,078,297 33.714 21.70 21.70 21.73 21.50 21.99 14,218,850 21.737 0.15%
2017-09-25 0 33.60 33.60 33.65 33.40 34.00 15,765,263 531,191,833 33.694 21.66 21.66 21.70 21.53 21.92 24,451,937 21.724 -1.32%
2017-09-22 0 34.05 34.05 34.10 33.90 34.35 9,622,996 328,205,584 34.106 21.95 21.95 21.99 21.86 22.15 14,925,275 21.990 -1.45%
2017-09-21 0 34.55 34.50 34.55 33.90 34.85 10,786,544 370,888,150 34.384 22.28 22.24 22.28 21.86 22.47 16,729,939 22.169 0.29%
2017-09-20 0 34.45 34.40 34.45 34.00 34.60 11,674,850 400,642,574 34.317 22.21 22.18 22.21 21.92 22.31 18,107,703 22.126 0.58%
2017-09-19 0 34.25 34.25 34.30 34.10 35.00 10,779,998 370,666,400 34.385 22.08 22.08 22.11 21.99 22.57 16,719,786 22.169 -1.01%
2017-09-18 0 34.60 34.60 34.65 34.10 34.85 15,352,194 531,746,068 34.637 22.31 22.31 22.34 21.99 22.47 23,811,267 22.332 2.22%
2017-09-15 0 33.85 33.85 33.90 33.25 34.35 35,768,317 1,208,237,098 33.780 21.82 21.82 21.86 21.44 22.15 55,476,691 21.779 -1.60%
2017-09-14 0 34.40 34.40 34.45 34.35 35.45 25,823,358 894,021,960 34.621 22.18 22.18 22.21 22.15 22.86 40,052,051 22.322 -3.10%
2017-09-13 0 35.50 35.45 35.50 35.00 36.45 12,586,230 447,949,093 35.590 22.89 22.86 22.89 22.57 23.50 19,521,254 22.947 -1.39%
2017-09-12 0 36.00 35.95 36.00 35.40 36.25 13,582,985 486,201,239 35.795 23.21 23.18 23.21 22.82 23.37 21,067,222 23.079 0.00%
2017-09-11 0 36.00 36.00 36.05 35.90 36.80 8,832,597 320,025,024 36.232 23.21 23.21 23.24 23.15 23.73 13,699,366 23.361 -0.83%
2017-09-08 0 36.30 36.30 36.35 35.80 36.45 11,264,941 408,659,240 36.277 23.40 23.40 23.44 23.08 23.50 17,471,934 23.389 1.97%
2017-09-07 0 35.60 35.60 35.70 35.45 37.00 14,125,440 507,183,154 35.906 22.95 22.95 23.02 22.86 23.86 21,908,570 23.150 -2.33%
2017-09-06 0 36.45 36.40 36.45 36.05 36.75 9,926,379 360,255,256 36.293 23.50 23.47 23.50 23.24 23.69 15,395,823 23.400 -0.27%
2017-09-05 0 36.55 36.50 36.55 36.40 37.15 15,006,369 550,688,558 36.697 23.57 23.53 23.57 23.47 23.95 23,274,892 23.660 0.14%
2017-09-04 0 36.50 36.50 36.55 36.25 37.40 13,203,419 485,120,735 36.742 23.53 23.53 23.57 23.37 24.11 20,478,515 23.689 -1.48%
2017-09-01 0 37.05 37.05 37.10 36.65 37.65 19,709,057 733,430,813 37.213 23.89 23.89 23.92 23.63 24.27 30,568,765 23.993 0.54%
2017-08-31 0 36.85 36.80 36.85 36.70 37.45 9,747,855 360,170,513 36.949 23.76 23.73 23.76 23.66 24.15 15,118,932 23.822 -0.41%
2017-08-30 0 37.00 37.00 37.05 37.00 38.15 24,066,565 900,317,936 37.410 23.86 23.86 23.89 23.86 24.60 37,327,264 24.120 0.68%
2017-08-29 0 36.75 36.70 36.75 36.75 38.30 26,644,090 993,446,525 37.286 23.69 23.66 23.69 23.69 24.69 41,325,007 24.040 -3.54%
2017-08-28 0 38.10 38.05 38.10 37.85 39.10 33,952,534 1,305,946,762 38.464 24.56 24.53 24.56 24.40 25.21 52,660,410 24.799 1.60%
2017-08-25 0 37.50 37.45 37.50 36.40 37.70 20,464,471 762,663,705 37.268 24.18 24.15 24.18 23.47 24.31 31,740,413 24.028 1.90%
2017-08-24 0 36.80 36.80 36.85 36.40 37.30 15,024,635 553,495,929 36.839 23.73 23.73 23.76 23.47 24.05 23,303,222 23.752 0.41%
2017-08-22 0 36.65 36.60 36.65 35.10 36.95 20,928,000 760,697,190 36.348 23.63 23.60 23.63 22.63 23.82 32,459,347 23.435 5.62%
2017-08-21 0 34.70 34.65 34.70 34.20 35.20 10,044,023 348,552,129 34.702 22.37 22.34 22.37 22.05 22.70 15,578,289 22.374 0.87%
2017-08-18 0 34.40 34.40 34.45 34.15 34.85 11,982,676 412,988,714 34.466 22.18 22.18 22.21 22.02 22.47 18,585,141 22.221 -0.86%
2017-08-17 0 34.70 34.65 34.70 34.30 35.00 10,756,200 372,349,050 34.617 22.37 22.34 22.37 22.11 22.57 16,682,876 22.319 0.00%
2017-08-16 0 34.70 34.70 34.75 34.40 35.10 9,148,052 317,167,591 34.671 22.37 22.37 22.40 22.18 22.63 14,188,637 22.354 -0.14%
2017-08-15 0 34.75 34.75 34.80 34.55 35.60 15,045,423 530,613,966 35.268 22.40 22.40 22.44 22.28 22.95 23,335,464 22.739 0.43%
2017-08-14 0 34.60 34.60 34.65 34.05 34.90 9,219,572 319,164,009 34.618 22.31 22.31 22.34 21.95 22.50 14,299,564 22.320 1.76%
2017-08-11 0 34.00 34.00 34.05 33.70 34.65 19,850,793 676,725,446 34.091 21.92 21.92 21.95 21.73 22.34 30,788,598 21.980 -2.02%
2017-08-10 0 34.70 34.70 34.75 34.15 35.75 18,614,004 646,256,770 34.719 22.37 22.37 22.40 22.02 23.05 28,870,337 22.385 -2.39%
2017-08-09 0 35.55 35.55 35.60 35.45 36.15 10,945,601 390,794,242 35.703 22.92 22.92 22.95 22.86 23.31 16,976,637 23.020 -2.20%
2017-08-08 0 36.35 36.35 36.40 36.20 36.75 8,324,235 303,221,413 36.426 23.44 23.44 23.47 23.34 23.69 12,910,896 23.486 -0.68%
2017-08-07 0 36.60 36.60 36.65 36.35 37.00 5,537,071 202,979,133 36.658 23.60 23.60 23.63 23.44 23.86 8,588,002 23.635 1.10%
2017-08-04 0 36.20 36.15 36.20 36.05 36.60 5,031,002 182,766,253 36.328 23.34 23.31 23.34 23.24 23.60 7,803,089 23.422 -0.55%
2017-08-03 0 36.40 36.35 36.40 36.25 37.00 13,305,009 486,920,618 36.597 23.47 23.44 23.47 23.37 23.86 20,636,081 23.596 -1.62%
2017-08-02 0 37.00 37.00 37.05 36.45 38.35 31,501,349 1,170,404,180 37.154 23.86 23.86 23.89 23.50 24.73 48,858,620 23.955 2.07%
2017-08-01 0 36.25 36.25 36.30 34.75 36.60 20,995,241 753,499,302 35.889 23.37 23.37 23.40 22.40 23.60 32,563,637 23.139 5.07%
2017-07-31 0 34.50 34.50 34.55 34.15 34.65 5,345,645 184,362,786 34.488 22.24 22.24 22.28 22.02 22.34 8,291,100 22.236 0.73%
2017-07-28 0 34.25 34.25 34.30 33.75 34.45 9,944,938 340,452,082 34.234 22.08 22.08 22.11 21.76 22.21 15,424,608 22.072 0.00%
2017-07-27 0 34.25 34.25 34.30 33.90 34.50 11,991,095 410,801,350 34.259 22.08 22.08 22.11 21.86 22.24 18,598,199 22.088 0.44%
2017-07-26 0 34.10 34.05 34.10 33.65 34.40 10,479,093 355,723,969 33.946 21.99 21.95 21.99 21.70 22.18 16,253,083 21.887 -0.73%
2017-07-25 0 34.35 34.30 34.35 33.70 34.50 8,272,210 283,450,764 34.265 22.15 22.11 22.15 21.73 22.24 12,830,205 22.092 0.44%
2017-07-24 0 34.20 34.20 34.25 33.75 34.60 7,951,854 272,934,121 34.323 22.05 22.05 22.08 21.76 22.31 12,333,333 22.130 0.88%
2017-07-21 0 33.90 33.90 33.95 33.75 34.60 7,632,120 258,756,508 33.904 21.86 21.86 21.89 21.76 22.31 11,837,425 21.859 -1.31%
2017-07-20 0 34.35 34.35 34.40 34.00 34.60 8,479,120 291,022,558 34.322 22.15 22.15 22.18 21.92 22.31 13,151,123 22.129 -0.29%
2017-07-19 0 34.45 34.45 34.50 34.10 34.85 19,183,061 660,646,551 34.439 22.21 22.21 22.24 21.99 22.47 29,752,945 22.204 1.32%
2017-07-18 0 34.00 33.95 34.00 33.75 34.50 24,832,374 846,105,111 34.073 21.92 21.89 21.92 21.76 22.24 38,515,034 21.968 0.15%
2017-07-17 0 33.95 33.95 34.00 33.30 34.35 25,387,724 861,818,703 33.946 21.89 21.89 21.92 21.47 22.15 39,376,383 21.887 1.95%
2017-07-14 0 33.30 33.30 33.35 32.95 33.40 7,921,251 263,272,557 33.236 21.47 21.47 21.50 21.24 21.53 12,285,867 21.429 0.30%
2017-07-13 0 33.20 33.10 33.20 32.60 33.35 17,895,480 592,203,807 33.092 21.41 21.34 21.41 21.02 21.50 27,755,905 21.336 2.47%
2017-07-12 0 32.40 32.35 32.40 32.00 32.80 17,450,119 564,452,982 32.347 20.89 20.86 20.89 20.63 21.15 27,065,150 20.855 -0.46%
2017-07-11 0 32.55 32.50 32.55 31.70 32.85 29,708,000 961,615,965 32.369 20.99 20.95 20.99 20.44 21.18 46,077,134 20.870 2.68%
2017-07-10 0 31.70 31.70 31.75 31.70 32.80 24,586,243 790,607,472 32.157 20.44 20.44 20.47 20.44 21.15 38,133,285 20.733 -0.78%
2017-07-07 0 31.95 31.95 32.00 31.85 32.40 22,190,511 712,595,247 32.113 20.60 20.60 20.63 20.54 20.89 34,417,502 20.704 -1.08%
2017-07-06 0 32.30 32.25 32.30 32.15 32.70 24,880,445 806,895,392 32.431 20.83 20.79 20.83 20.73 21.08 38,589,592 20.910 -0.62%
2017-07-05 0 32.50 32.45 32.50 31.10 32.65 21,547,565 692,629,115 32.144 20.95 20.92 20.95 20.05 21.05 33,420,292 20.725 2.69%
2017-07-04 0 31.65 31.65 31.70 31.35 32.50 18,758,001 597,854,729 31.872 20.41 20.41 20.44 20.21 20.95 29,093,676 20.549 -1.56%
2017-07-03 0 32.15 32.10 32.15 31.75 32.40 14,383,811 463,055,500 32.193 20.73 20.70 20.73 20.47 20.89 22,309,304 20.756 0.78%
2017-06-30 0 31.90 31.85 31.90 31.40 32.00 11,252,985 358,523,582 31.860 20.57 20.54 20.57 20.24 20.63 17,453,390 20.542 -0.31%
2017-06-29 0 32.00 31.95 32.00 31.50 32.25 13,075,186 417,037,718 31.895 20.63 20.60 20.63 20.31 20.79 20,279,625 20.564 0.31%
2017-06-28 0 31.90 31.85 31.90 31.35 32.10 17,925,636 568,296,146 31.703 20.57 20.54 20.57 20.21 20.70 27,802,677 20.440 -1.09%
2017-06-27 0 32.25 32.15 32.25 31.00 32.35 36,257,000 1,154,351,590 31.838 20.79 20.73 20.79 19.99 20.86 56,234,639 20.527 4.54%
2017-06-26 0 30.85 30.80 30.85 30.15 31.05 17,146,200 527,031,040 30.738 19.89 19.86 19.89 19.44 20.02 26,593,771 19.818 3.18%
2017-06-23 0 29.90 29.85 29.90 29.70 30.15 8,257,981 246,983,155 29.908 19.28 19.25 19.28 19.15 19.44 12,808,136 19.283 0.17%
2017-06-22 0 29.85 29.85 29.90 29.30 30.60 15,554,243 467,618,438 30.064 19.25 19.25 19.28 18.89 19.73 24,124,645 19.383 1.88%
2017-06-21 0 29.30 29.30 29.35 29.15 29.85 11,682,276 343,806,895 29.430 18.89 18.89 18.92 18.79 19.25 18,119,220 18.975 -1.84%
2017-06-20 0 29.85 29.80 29.85 29.65 30.60 8,688,349 259,564,275 29.875 19.25 19.21 19.25 19.12 19.73 13,475,637 19.262 -1.16%
2017-06-19 0 30.20 30.15 30.20 29.80 30.35 9,562,600 288,164,229 30.135 19.47 19.44 19.47 19.21 19.57 14,831,601 19.429 1.51%
2017-06-16 0 29.75 29.75 29.80 29.40 29.90 10,642,462 315,874,007 29.681 19.18 19.18 19.21 18.96 19.28 16,506,468 19.136 1.02%
2017-06-15 0 29.45 29.45 29.50 29.30 29.85 13,043,279 384,685,221 29.493 18.99 18.99 19.02 18.89 19.25 20,230,137 19.015 -1.83%
2017-06-14 0 30.00 29.95 30.00 29.90 30.90 13,900,116 418,436,521 30.103 19.34 19.31 19.34 19.28 19.92 21,559,092 19.409 -1.64%
2017-06-13 0 30.50 30.45 30.50 30.15 30.80 13,592,562 414,748,858 30.513 19.66 19.63 19.66 19.44 19.86 21,082,076 19.673 1.68%
2017-06-12 0 30.80 30.80 30.85 30.65 31.75 17,014,800 529,390,548 31.114 19.34 19.34 19.37 19.25 19.94 27,096,268 19.537 -0.96%
2017-06-09 0 31.10 31.10 31.20 30.90 32.10 23,712,167 741,601,692 31.275 19.53 19.53 19.59 19.40 20.16 37,761,904 19.639 -1.11%
2017-06-08 0 31.45 31.45 31.50 30.85 31.80 10,642,377 333,822,228 31.367 19.75 19.75 19.78 19.37 19.97 16,948,110 19.697 0.16%
2017-06-07 0 31.40 31.35 31.40 30.70 31.60 14,213,054 445,461,524 31.342 19.72 19.69 19.72 19.28 19.84 22,634,455 19.681 1.95%
2017-06-06 0 30.80 30.75 30.80 30.30 30.90 9,122,729 279,478,757 30.635 19.34 19.31 19.34 19.03 19.40 14,528,053 19.237 0.49%
2017-06-05 0 30.65 30.65 30.70 30.45 31.20 14,683,378 451,808,778 30.770 19.25 19.25 19.28 19.12 19.59 23,383,452 19.322 -1.45%
2017-06-02 0 31.10 31.05 31.10 30.95 31.30 12,205,557 379,904,756 31.126 19.53 19.50 19.53 19.43 19.65 19,437,493 19.545 0.00%
2017-06-01 0 31.10 31.05 31.10 30.55 31.30 14,782,477 458,279,463 31.002 19.53 19.50 19.53 19.18 19.65 23,541,268 19.467 -0.32%
2017-05-31 0 31.20 31.20 31.30 30.00 31.60 25,256,752 784,326,860 31.054 19.59 19.59 19.65 18.84 19.84 40,221,674 19.500 4.17%
2017-05-29 0 29.95 29.90 29.95 29.70 30.10 4,531,620 135,671,728 29.939 18.81 18.78 18.81 18.65 18.90 7,216,658 18.800 0.34%
2017-05-26 0 29.85 29.85 29.90 29.75 30.30 11,069,078 332,281,919 30.019 18.74 18.74 18.78 18.68 19.03 17,627,636 18.850 -0.17%
2017-05-25 0 29.90 29.85 29.90 29.15 30.10 19,637,593 585,422,637 29.811 18.78 18.74 18.78 18.30 18.90 31,273,097 18.720 3.64%
2017-05-24 0 28.85 28.85 28.90 28.65 29.40 7,853,138 226,497,365 28.842 18.12 18.12 18.15 17.99 18.46 12,506,214 18.111 -0.35%
2017-05-23 0 28.95 28.95 29.00 28.75 29.65 16,095,252 469,699,941 29.183 18.18 18.18 18.21 18.05 18.62 25,631,878 18.325 0.00%
2017-05-22 0 28.95 28.90 28.95 28.55 29.35 8,003,276 232,354,198 29.032 18.18 18.15 18.18 17.93 18.43 12,745,311 18.231 1.40%
2017-05-19 0 28.55 28.50 28.55 28.30 28.95 4,655,749 133,014,561 28.570 17.93 17.90 17.93 17.77 18.18 7,414,335 17.940 0.00%
2017-05-18 0 28.55 28.50 28.55 28.45 28.80 7,472,888 213,552,640 28.577 17.93 17.90 17.93 17.86 18.08 11,900,662 17.945 -1.55%
2017-05-17 0 29.00 28.95 29.00 28.80 29.25 6,531,952 189,618,742 29.029 18.21 18.18 18.21 18.08 18.37 10,402,210 18.229 -1.19%
2017-05-16 0 29.35 29.30 29.35 29.10 29.85 8,853,400 259,877,319 29.353 18.43 18.40 18.43 18.27 18.74 14,099,143 18.432 -0.68%
2017-05-15 0 29.55 29.55 29.60 29.35 29.85 13,635,098 402,879,595 29.547 18.56 18.56 18.59 18.43 18.74 21,714,053 18.554 1.55%
2017-05-12 0 29.10 29.10 29.15 28.30 29.25 16,679,728 482,941,909 28.954 18.27 18.27 18.30 17.77 18.37 26,562,662 18.181 1.75%
2017-05-11 0 28.60 28.55 28.60 28.40 29.10 9,437,122 270,702,723 28.685 17.96 17.93 17.96 17.83 18.27 15,028,727 18.012 0.18%
2017-05-10 0 28.55 28.55 28.60 28.05 29.20 14,366,900 412,679,747 28.724 17.93 17.93 17.96 17.61 18.34 22,879,457 18.037 1.24%
2017-05-09 0 28.20 28.15 28.20 28.05 28.45 6,630,188 186,965,051 28.199 17.71 17.68 17.71 17.61 17.86 10,558,652 17.707 0.53%
2017-05-08 0 28.05 28.00 28.05 27.75 28.30 7,406,800 207,789,030 28.054 17.61 17.58 17.61 17.43 17.77 11,795,416 17.616 0.90%
2017-05-05 0 27.80 27.75 27.80 27.60 28.30 6,567,400 182,630,318 27.809 17.46 17.43 17.46 17.33 17.77 10,458,661 17.462 -1.42%
2017-05-04 0 28.20 28.20 28.35 28.15 28.60 8,414,949 237,753,339 28.254 17.71 17.71 17.80 17.68 17.96 13,400,905 17.742 -1.57%
2017-05-02 0 28.65 28.60 28.65 28.60 29.20 7,453,689 214,424,087 28.768 17.99 17.96 17.99 17.96 18.34 11,870,087 18.064 -0.35%
2017-04-28 0 28.75 28.75 28.90 28.75 29.50 9,610,250 279,685,821 29.103 18.05 18.05 18.15 18.05 18.52 15,304,436 18.275 -1.20%
2017-04-27 0 29.10 29.05 29.10 28.85 29.35 11,445,850 333,936,889 29.175 18.27 18.24 18.27 18.12 18.43 18,227,650 18.320 -0.17%
2017-04-26 0 29.15 29.10 29.15 28.60 29.35 16,220,402 472,070,033 29.104 18.30 18.27 18.30 17.96 18.43 25,831,180 18.275 2.10%
2017-04-25 0 28.55 28.50 28.55 28.20 28.80 11,140,690 317,922,383 28.537 17.93 17.90 17.93 17.71 18.08 17,741,679 17.920 1.42%
2017-04-24 0 28.15 28.15 28.20 27.95 28.45 7,311,200 205,912,700 28.164 17.68 17.68 17.71 17.55 17.86 11,643,172 17.685 0.54%
2017-04-21 0 28.00 28.00 28.05 27.90 28.35 4,467,052 125,288,654 28.047 17.58 17.58 17.61 17.52 17.80 7,113,833 17.612 -0.71%
2017-04-20 0 28.20 28.20 28.25 27.90 28.35 5,548,407 156,353,198 28.180 17.71 17.71 17.74 17.52 17.80 8,835,903 17.695 1.08%
2017-04-19 0 27.90 27.90 27.95 27.65 28.30 6,358,386 177,335,478 27.890 17.52 17.52 17.55 17.36 17.77 10,125,804 17.513 -0.53%
2017-04-18 0 28.05 28.00 28.05 27.90 28.60 7,329,471 205,786,221 28.077 17.61 17.58 17.61 17.52 17.96 11,672,268 17.630 -1.23%
2017-04-13 0 28.40 28.40 28.45 28.35 28.70 3,681,018 104,857,875 28.486 17.83 17.83 17.86 17.80 18.02 5,862,064 17.888 -0.18%
2017-04-12 0 28.45 28.45 28.50 28.30 28.80 16,660,350 473,364,295 28.413 17.86 17.86 17.90 17.77 18.08 26,531,803 17.841 -0.87%
2017-04-11 0 28.70 28.65 28.70 28.20 28.85 8,144,780 232,437,747 28.538 18.02 17.99 18.02 17.71 18.12 12,970,658 17.920 -0.35%
2017-04-10 0 28.80 28.75 28.80 28.55 28.95 9,176,466 264,349,620 28.807 18.08 18.05 18.08 17.93 18.18 14,613,630 18.089 0.35%
2017-04-07 0 28.70 28.65 28.70 28.15 28.95 7,539,341 215,205,077 28.544 18.02 17.99 18.02 17.68 18.18 12,006,489 17.924 -0.17%
2017-04-06 0 28.75 28.75 28.80 28.65 29.00 7,112,000 205,011,891 28.826 18.05 18.05 18.08 17.99 18.21 11,325,943 18.101 -0.52%
2017-04-05 0 28.90 28.85 28.90 28.40 28.95 16,089,937 462,726,911 28.759 18.15 18.12 18.15 17.83 18.18 25,623,413 18.059 1.76%
2017-04-03 0 28.40 28.35 28.40 28.20 28.60 10,249,643 291,445,557 28.435 17.83 17.80 17.83 17.71 17.96 16,322,677 17.855 1.25%
2017-03-31 0 28.05 28.00 28.05 27.90 28.30 9,536,094 267,495,724 28.051 17.61 17.58 17.61 17.52 17.77 15,186,341 17.614 -0.36%
2017-03-30 0 28.15 28.15 28.20 28.00 28.50 7,331,152 206,487,983 28.166 17.68 17.68 17.71 17.58 17.90 11,674,946 17.686 -0.53%
2017-03-29 0 28.30 28.25 28.30 28.10 28.80 8,497,515 240,689,938 28.325 17.77 17.74 17.77 17.65 18.08 13,532,392 17.786 0.71%
2017-03-28 0 28.10 28.10 28.15 28.05 28.50 4,974,813 140,474,252 28.237 17.65 17.65 17.68 17.61 17.90 7,922,448 17.731 -0.35%
2017-03-27 0 28.20 28.15 28.20 28.00 28.70 8,534,630 241,517,963 28.299 17.71 17.68 17.71 17.58 18.02 13,591,498 17.770 -1.05%
2017-03-24 0 28.50 28.50 28.55 28.40 28.95 5,747,302 163,943,843 28.525 17.90 17.90 17.93 17.83 18.18 9,152,646 17.912 -0.18%
2017-03-23 0 28.55 28.55 28.60 28.40 29.00 12,337,380 353,723,494 28.671 17.93 17.93 17.96 17.83 18.21 19,647,422 18.004 -1.38%
2017-03-22 0 28.95 28.90 28.95 28.65 29.70 11,443,107 330,773,637 28.906 18.18 18.15 18.18 17.99 18.65 18,223,282 18.151 -2.53%
2017-03-21 0 29.70 29.65 29.70 29.50 29.90 9,439,061 280,555,724 29.723 18.65 18.62 18.65 18.52 18.78 15,031,815 18.664 -0.17%
2017-03-20 0 29.75 29.70 29.75 29.30 29.75 9,701,700 287,709,562 29.656 18.68 18.65 18.68 18.40 18.68 15,450,071 18.622 0.85%
2017-03-17 0 29.50 29.45 29.50 29.40 29.85 19,307,676 571,680,664 29.609 18.52 18.49 18.52 18.46 18.74 30,747,700 18.593 0.51%
2017-03-16 0 29.35 29.30 29.35 29.20 30.00 11,019,925 324,541,068 29.450 18.43 18.40 18.43 18.34 18.84 17,549,360 18.493 1.73%
2017-03-15 0 28.85 28.80 28.85 28.60 29.10 5,547,697 160,416,575 28.916 18.12 18.08 18.12 17.96 18.27 8,834,773 18.157 -0.35%
2017-03-14 0 28.95 28.90 28.95 28.65 29.05 7,745,962 223,817,597 28.895 18.18 18.15 18.18 17.99 18.24 12,335,535 18.144 0.35%
2017-03-13 0 28.85 28.85 28.90 28.40 29.25 7,497,322 216,753,947 28.911 18.12 18.12 18.15 17.83 18.37 11,939,573 18.154 1.58%
2017-03-10 0 28.40 28.40 28.45 28.35 28.60 5,677,675 161,515,357 28.447 17.83 17.83 17.86 17.80 17.96 9,041,764 17.863 0.00%
2017-03-09 0 28.40 28.40 28.45 28.30 28.70 7,646,600 217,927,155 28.500 17.83 17.83 17.86 17.77 18.02 12,177,300 17.896 -1.05%
2017-03-08 0 28.70 28.65 28.70 28.20 28.85 5,451,597 156,123,968 28.638 18.02 17.99 18.02 17.71 18.12 8,681,732 17.983 0.88%
2017-03-07 0 28.45 28.45 28.55 28.35 28.75 5,735,550 163,613,775 28.526 17.86 17.86 17.93 17.80 18.05 9,133,931 17.913 0.00%
2017-03-06 0 28.45 28.45 28.50 28.40 28.70 4,584,016 130,713,389 28.515 17.86 17.86 17.90 17.83 18.02 7,300,099 17.906 0.35%
2017-03-03 0 28.35 28.30 28.35 28.05 28.55 14,324,251 405,537,702 28.311 17.80 17.77 17.80 17.61 17.93 22,811,538 17.778 -0.70%
2017-03-02 0 28.55 28.55 28.60 28.40 29.05 9,033,105 258,255,578 28.590 17.93 17.93 17.96 17.83 18.24 14,385,326 17.953 -0.17%
2017-03-01 0 28.60 28.55 28.60 28.30 28.90 9,453,730 269,786,953 28.538 17.96 17.93 17.96 17.77 18.15 15,055,176 17.920 0.53%
2017-02-28 0 28.45 28.45 28.50 28.40 29.20 16,484,149 472,831,918 28.684 17.86 17.86 17.90 17.83 18.34 26,251,201 18.012 -2.23%
2017-02-27 0 29.10 29.10 29.15 28.90 29.30 12,526,360 364,536,751 29.102 18.27 18.27 18.30 18.15 18.40 19,948,375 18.274 -0.51%
2017-02-24 0 29.25 29.25 29.30 29.15 29.40 6,860,053 200,714,402 29.258 18.37 18.37 18.40 18.30 18.46 10,924,715 18.373 -0.51%
2017-02-23 0 29.40 29.35 29.40 29.15 29.50 12,427,296 364,848,820 29.359 18.46 18.43 18.46 18.30 18.52 19,790,615 18.435 -0.34%
2017-02-22 0 29.50 29.50 29.55 29.40 29.80 10,924,625 323,576,335 29.619 18.52 18.52 18.56 18.46 18.71 17,397,593 18.599 0.85%
2017-02-21 0 29.25 29.25 29.30 29.15 29.70 7,047,296 207,352,574 29.423 18.37 18.37 18.40 18.30 18.65 11,222,902 18.476 -0.17%
2017-02-20 0 29.30 29.30 29.40 29.15 29.50 5,337,600 156,699,953 29.358 18.40 18.40 18.46 18.30 18.52 8,500,191 18.435 0.34%
2017-02-17 0 29.20 29.10 29.20 28.90 29.70 9,803,205 285,850,674 29.159 18.34 18.27 18.34 18.15 18.65 15,611,719 18.310 -0.85%
2017-02-16 0 29.45 29.45 29.50 29.05 30.00 17,472,467 513,301,544 29.378 18.49 18.49 18.52 18.24 18.84 27,825,109 18.447 -0.34%
2017-02-15 0 29.55 29.55 29.65 29.00 29.80 20,252,106 596,995,412 29.478 18.56 18.56 18.62 18.21 18.71 32,251,716 18.511 0.00%
2017-02-14 0 29.55 29.45 29.55 29.00 29.65 10,823,302 317,245,519 29.311 18.56 18.49 18.56 18.21 18.62 17,236,235 18.406 0.17%
2017-02-13 0 29.50 29.50 29.55 28.95 29.75 14,179,859 416,282,318 29.357 18.52 18.52 18.56 18.18 18.68 22,581,592 18.435 0.34%
2017-02-10 0 29.40 29.40 29.45 28.85 29.60 16,569,425 484,973,606 29.269 18.46 18.46 18.49 18.12 18.59 26,387,004 18.379 1.03%
2017-02-09 0 29.10 29.10 29.15 28.55 29.15 12,319,020 356,682,405 28.954 18.27 18.27 18.30 17.93 18.30 19,618,184 18.181 0.69%
2017-02-08 0 28.90 28.90 28.95 28.30 29.00 13,532,989 388,942,286 28.740 18.15 18.15 18.18 17.77 18.21 21,551,444 18.047 0.00%
2017-02-07 0 28.90 28.90 28.95 28.30 29.15 17,442,788 503,909,560 28.889 18.15 18.15 18.18 17.77 18.30 27,777,844 18.141 0.35%
2017-02-06 0 28.80 28.80 28.85 27.30 28.95 21,761,928 621,551,678 28.561 18.08 18.08 18.12 17.14 18.18 34,656,125 17.935 5.69%
2017-02-03 0 27.25 27.25 27.30 27.00 27.35 9,396,940 255,489,997 27.189 17.11 17.11 17.14 16.95 17.17 14,964,737 17.073 0.74%
2017-02-02 0 27.05 27.00 27.05 26.90 27.50 6,902,936 186,775,544 27.057 16.99 16.95 16.99 16.89 17.27 10,993,007 16.990 -1.46%
2017-02-01 0 27.45 27.45 27.50 27.25 27.75 8,370,441 229,740,582 27.447 17.24 17.24 17.27 17.11 17.43 13,330,025 17.235 -1.26%
2017-01-27 0 27.80 27.80 27.90 27.60 28.15 3,092,992 86,196,462 27.868 17.46 17.46 17.52 17.33 17.68 4,925,626 17.500 -0.54%
2017-01-26 0 27.95 27.95 28.05 27.60 28.25 5,224,769 146,242,595 27.990 17.55 17.55 17.61 17.33 17.74 8,320,506 17.576 0.90%
2017-01-25 0 27.70 27.70 27.75 27.40 27.80 5,630,570 155,634,496 27.641 17.39 17.39 17.43 17.21 17.46 8,966,749 17.357 0.18%
2017-01-24 0 27.65 27.65 27.70 27.35 27.70 13,546,317 373,631,582 27.582 17.36 17.36 17.39 17.17 17.39 21,572,669 17.320 0.73%
2017-01-23 0 27.45 27.45 27.50 27.40 27.70 6,964,430 191,715,395 27.528 17.24 17.24 17.27 17.21 17.39 11,090,936 17.286 0.00%
2017-01-20 0 27.45 27.45 27.50 27.10 27.80 9,531,353 261,419,909 27.427 17.24 17.24 17.27 17.02 17.46 15,178,791 17.223 -1.44%
2017-01-19 0 27.85 27.80 27.85 27.55 27.90 4,780,864 132,835,222 27.785 17.49 17.46 17.49 17.30 17.52 7,613,582 17.447 -0.18%
2017-01-18 0 27.90 27.85 27.90 27.55 28.10 6,881,803 192,118,146 27.917 17.52 17.49 17.52 17.30 17.65 10,959,352 17.530 1.27%
2017-01-17 0 27.55 27.55 27.60 27.50 27.75 2,739,580 75,519,030 27.566 17.30 17.30 17.33 17.27 17.43 4,362,813 17.310 -0.18%
2017-01-16 0 27.60 27.60 27.65 27.35 27.95 5,768,900 158,815,580 27.530 17.33 17.33 17.36 17.17 17.55 9,187,041 17.287 -1.60%
2017-01-13 0 28.05 28.05 28.10 27.50 28.15 5,067,036 141,558,238 27.937 17.61 17.61 17.65 17.27 17.68 8,069,314 17.543 0.00%
2017-01-12 0 28.05 28.00 28.05 27.75 28.25 7,922,178 221,982,889 28.020 17.61 17.58 17.61 17.43 17.74 12,616,161 17.595 1.26%
2017-01-11 0 27.70 27.70 27.80 27.30 28.05 5,237,987 145,387,098 27.756 17.39 17.39 17.46 17.14 17.61 8,341,556 17.429 0.00%
2017-01-10 0 27.70 27.65 27.70 27.35 27.95 5,417,400 149,951,430 27.680 17.39 17.36 17.39 17.17 17.55 8,627,273 17.381 0.73%
2017-01-09 0 27.50 27.50 27.55 27.25 27.70 4,290,216 117,871,435 27.475 17.27 17.27 17.30 17.11 17.39 6,832,219 17.252 -0.54%
2017-01-06 0 27.65 27.60 27.65 27.45 27.90 4,342,727 120,220,450 27.683 17.36 17.33 17.36 17.24 17.52 6,915,844 17.383 0.18%
2017-01-05 0 27.60 27.60 27.65 27.25 27.85 5,774,895 159,675,451 27.650 17.33 17.33 17.36 17.11 17.49 9,196,588 17.362 1.47%
2017-01-04 0 27.20 27.20 27.25 26.95 27.50 3,978,793 108,007,479 27.146 17.08 17.08 17.11 16.92 17.27 6,336,274 17.046 -0.37%
2017-01-03 0 27.30 27.25 27.30 26.55 27.35 5,651,085 153,926,162 27.238 17.14 17.11 17.14 16.67 17.17 8,999,419 17.104 0.92%
2016-12-30 0 27.05 27.05 27.10 26.95 27.50 6,706,752 182,379,027 27.193 16.99 16.99 17.02 16.92 17.27 10,680,581 17.076 0.93%
2016-12-29 0 26.80 26.80 26.85 26.50 27.00 3,692,858 99,174,319 26.856 16.83 16.83 16.86 16.64 16.95 5,880,920 16.864 0.19%
2016-12-28 0 26.75 26.75 26.80 26.75 27.35 7,486,458 202,081,114 26.993 16.80 16.80 16.83 16.80 17.17 11,922,272 16.950 0.56%
2016-12-23 0 26.60 26.60 26.65 26.35 26.95 9,161,136 243,261,248 26.554 16.70 16.70 16.73 16.55 16.92 14,589,216 16.674 -1.30%
2016-12-22 0 26.95 26.95 27.00 26.80 27.85 11,970,390 323,266,855 27.006 16.92 16.92 16.95 16.83 17.49 19,062,986 16.958 -3.06%
2016-12-21 0 27.80 27.80 27.85 27.70 28.10 6,618,751 184,241,233 27.836 17.46 17.46 17.49 17.39 17.65 10,540,439 17.479 0.00%
2016-12-20 0 27.80 27.75 27.80 27.55 28.20 4,953,255 137,449,120 27.749 17.46 17.43 17.46 17.30 17.71 7,888,117 17.425 -1.24%
2016-12-19 0 28.15 28.15 28.20 27.75 28.50 7,019,425 197,384,055 28.120 17.68 17.68 17.71 17.43 17.90 11,178,517 17.657 -1.23%
2016-12-16 0 28.50 28.50 28.55 28.15 28.80 7,866,717 224,569,469 28.547 17.90 17.90 17.93 17.68 18.08 12,527,839 17.926 0.35%
2016-12-15 0 28.40 28.35 28.40 28.10 28.80 10,671,200 301,801,045 28.282 17.83 17.80 17.83 17.65 18.08 16,994,011 17.759 -2.07%
2016-12-14 0 29.00 28.95 29.00 28.85 29.45 7,032,020 204,366,804 29.062 18.21 18.18 18.21 18.12 18.49 11,198,574 18.249 -0.85%
2016-12-13 0 29.25 29.20 29.25 28.80 29.50 8,120,209 236,377,697 29.110 18.37 18.34 18.37 18.08 18.52 12,931,528 18.279 -0.51%
2016-12-12 0 29.40 29.40 29.45 29.25 30.25 9,511,968 282,451,557 29.694 18.46 18.46 18.49 18.37 19.00 15,147,921 18.646 -2.49%
2016-12-09 0 30.15 30.05 30.15 29.90 30.40 6,048,512 182,404,832 30.157 18.93 18.87 18.93 18.78 19.09 9,632,326 18.937 0.50%
2016-12-08 0 30.00 29.95 30.00 29.95 30.40 8,498,084 256,073,356 30.133 18.84 18.81 18.84 18.81 19.09 13,533,298 18.922 0.50%
2016-12-07 0 29.85 29.80 29.85 29.60 30.00 5,077,684 151,434,934 29.824 18.74 18.71 18.74 18.59 18.84 8,086,271 18.727 0.51%
2016-12-06 0 29.70 29.65 29.70 29.60 30.10 4,876,800 145,077,655 29.749 18.65 18.62 18.65 18.59 18.90 7,766,361 18.680 1.02%
2016-12-05 0 29.40 29.35 29.40 29.05 29.85 8,488,844 249,954,744 29.445 18.46 18.43 18.46 18.24 18.74 13,518,584 18.490 -0.84%
2016-12-02 0 29.65 29.60 29.65 29.60 30.05 10,550,760 313,386,868 29.703 18.62 18.59 18.62 18.59 18.87 16,802,209 18.652 -1.17%
2016-12-01 0 30.00 30.00 30.05 29.90 30.60 6,289,524 190,119,418 30.228 18.84 18.84 18.87 18.78 19.21 10,016,141 18.981 -0.50%
2016-11-30 0 30.15 30.15 30.20 29.85 30.45 13,884,873 418,415,087 30.135 18.93 18.93 18.96 18.74 19.12 22,111,823 18.923 0.17%
2016-11-29 0 30.10 30.10 30.15 29.80 30.40 14,950,077 453,511,649 30.335 18.90 18.90 18.93 18.71 19.09 23,808,173 19.049 -1.47%
2016-11-28 0 30.55 30.55 30.60 30.25 30.85 13,136,441 401,875,794 30.592 19.18 19.18 19.21 19.00 19.37 20,919,936 19.210 0.99%
2016-11-25 0 30.25 30.20 30.25 29.85 30.50 8,037,052 243,267,999 30.268 19.00 18.96 19.00 18.74 19.15 12,799,100 19.007 1.00%
2016-11-24 0 29.95 29.95 30.00 29.50 30.25 9,670,800 289,578,394 29.944 18.81 18.81 18.84 18.52 19.00 15,400,862 18.803 -0.33%
2016-11-23 0 30.05 30.00 30.05 29.55 30.20 18,064,527 539,869,094 29.886 18.87 18.84 18.87 18.56 18.96 28,767,971 18.766 0.84%
2016-11-22 0 29.80 29.80 29.85 29.20 29.95 19,048,631 563,328,260 29.573 18.71 18.71 18.74 18.34 18.81 30,335,168 18.570 2.41%
2016-11-21 0 29.10 29.05 29.10 28.05 29.35 17,363,278 501,916,155 28.907 18.27 18.24 18.27 17.61 18.43 27,651,224 18.152 3.19%
2016-11-18 0 28.20 28.15 28.20 27.75 28.25 5,834,697 163,504,078 28.023 17.71 17.68 17.71 17.43 17.74 9,291,823 17.597 1.62%
2016-11-17 0 27.75 27.75 27.80 27.40 27.90 8,271,110 229,299,539 27.723 17.43 17.43 17.46 17.21 17.52 13,171,840 17.408 -0.36%
2016-11-16 0 27.85 27.85 27.90 27.80 28.30 9,783,108 274,450,562 28.054 17.49 17.49 17.52 17.46 17.77 15,579,714 17.616 -0.18%
2016-11-15 0 27.90 27.90 27.95 27.15 28.05 12,002,199 331,850,075 27.649 17.52 17.52 17.55 17.05 17.61 19,113,643 17.362 2.20%
2016-11-14 0 27.30 27.30 27.35 26.60 27.45 11,163,779 303,010,353 27.142 17.14 17.14 17.17 16.70 17.24 17,778,449 17.044 -0.55%
2016-11-11 0 27.45 27.45 27.50 27.10 27.55 11,234,865 307,212,564 27.345 17.24 17.24 17.27 17.02 17.30 17,891,654 17.171 -1.44%
2016-11-10 0 27.85 27.85 27.90 27.70 28.15 7,976,897 222,959,446 27.951 17.49 17.49 17.52 17.39 17.68 12,703,302 17.551 1.27%
2016-11-09 0 27.50 27.50 27.55 26.45 28.55 23,426,226 636,994,797 27.192 17.27 17.27 17.30 16.61 17.93 37,306,540 17.075 -2.65%
2016-11-08 0 28.25 28.20 28.25 27.95 28.40 6,317,346 177,989,240 28.175 17.74 17.71 17.74 17.55 17.83 10,060,448 17.692 0.71%
2016-11-07 0 28.05 28.05 28.10 27.65 28.25 5,417,741 151,780,115 28.015 17.61 17.61 17.65 17.36 17.74 8,627,816 17.592 1.08%
2016-11-04 0 27.75 27.75 27.80 27.70 28.05 3,118,624 86,811,504 27.837 17.43 17.43 17.46 17.39 17.61 4,966,445 17.480 -0.18%
2016-11-03 0 27.80 27.80 27.85 27.70 28.10 5,947,484 165,835,159 27.883 17.46 17.46 17.49 17.39 17.65 9,471,438 17.509 -0.36%
2016-11-02 0 27.90 27.85 27.90 27.65 28.05 9,297,547 258,667,711 27.821 17.52 17.49 17.52 17.36 17.61 14,806,453 17.470 -1.76%
2016-11-01 0 28.40 28.40 28.45 28.35 28.70 5,991,441 170,899,723 28.524 17.83 17.83 17.86 17.80 18.02 9,541,440 17.911 1.25%
2016-10-31 0 28.05 28.05 28.10 27.60 28.40 8,218,775 231,040,870 28.111 17.61 17.61 17.65 17.33 17.83 13,088,496 17.652 0.18%
2016-10-28 0 28.00 28.00 28.05 27.90 28.45 7,412,238 208,380,690 28.113 17.58 17.58 17.61 17.52 17.86 11,804,076 17.653 -1.41%
2016-10-27 0 28.40 28.40 28.45 28.05 28.85 10,472,200 296,089,930 28.274 17.83 17.83 17.86 17.61 18.12 16,677,101 17.754 -1.05%
2016-10-26 0 28.70 28.65 28.70 28.55 29.15 6,982,315 200,828,395 28.762 18.02 17.99 18.02 17.93 18.30 11,119,418 18.061 -2.21%
2016-10-25 0 29.35 29.30 29.35 28.95 29.50 2,907,580 85,139,756 29.282 18.43 18.40 18.43 18.18 18.52 4,630,355 18.387 -0.17%
2016-10-24 0 29.40 29.35 29.40 28.55 29.45 8,138,350 236,987,929 29.120 18.46 18.43 18.46 17.93 18.49 12,960,418 18.286 0.51%
2016-10-20 0 29.25 29.20 29.25 28.95 29.45 5,041,395 146,941,784 29.147 18.37 18.34 18.37 18.18 18.49 8,028,481 18.303 -0.17%
2016-10-19 0 29.30 29.20 29.30 28.90 29.40 2,754,228 80,388,936 29.188 18.40 18.34 18.40 18.15 18.46 4,386,140 18.328 -0.17%
2016-10-18 0 29.35 29.35 29.40 28.80 29.60 6,619,020 194,445,317 29.377 18.43 18.43 18.46 18.08 18.59 10,540,867 18.447 1.38%
2016-10-17 0 28.95 28.90 28.95 28.00 28.95 11,589,040 331,563,482 28.610 18.18 18.15 18.18 17.58 18.18 18,455,682 17.965 0.52%
2016-10-14 0 28.80 28.75 28.80 28.40 29.15 10,652,460 306,100,526 28.735 18.08 18.05 18.08 17.83 18.30 16,964,167 18.044 0.70%
2016-10-13 0 28.60 28.55 28.60 28.45 29.20 11,599,916 332,876,816 28.697 17.96 17.93 17.96 17.86 18.34 18,473,002 18.020 -3.05%
2016-10-12 0 29.50 29.45 29.50 29.05 29.50 8,547,755 250,452,328 29.300 18.52 18.49 18.52 18.24 18.52 13,612,400 18.399 -0.51%
2016-10-11 0 29.65 29.55 29.65 29.15 30.10 8,513,100 251,173,800 29.504 18.62 18.56 18.62 18.30 18.90 13,557,212 18.527 -0.34%
2016-10-07 0 29.75 29.70 29.75 29.60 30.00 3,961,400 117,875,100 29.756 18.68 18.65 18.68 18.59 18.84 6,308,576 18.685 -0.50%
2016-10-06 0 29.90 29.90 29.95 29.65 30.15 4,608,744 138,035,358 29.951 18.78 18.78 18.81 18.62 18.93 7,339,479 18.807 0.17%
2016-10-05 0 29.85 29.80 29.85 29.20 29.90 3,747,870 111,484,215 29.746 18.74 18.71 18.74 18.34 18.78 5,968,527 18.679 0.84%
2016-10-04 0 29.60 29.55 29.60 29.15 29.70 4,984,552 147,151,739 29.522 18.59 18.56 18.59 18.30 18.65 7,937,957 18.538 0.51%
2016-10-03 0 29.45 29.40 29.45 28.95 29.55 7,178,359 210,609,305 29.340 18.49 18.46 18.49 18.18 18.56 11,431,621 18.423 2.79%
2016-09-30 0 28.65 28.65 28.70 28.50 29.10 12,475,932 358,865,902 28.765 17.99 17.99 18.02 17.90 18.27 19,868,068 18.062 -1.38%
2016-09-29 0 29.05 29.05 29.10 28.85 29.40 5,257,785 152,533,082 29.011 18.24 18.24 18.27 18.12 18.46 8,373,084 18.217 0.00%
2016-09-28 0 29.05 29.00 29.05 28.80 29.40 5,617,409 162,786,856 28.979 18.24 18.21 18.24 18.08 18.46 8,945,790 18.197 -1.36%
2016-09-27 0 29.45 29.45 29.50 29.00 29.65 9,703,617 285,029,698 29.374 18.49 18.49 18.52 18.21 18.62 15,453,124 18.445 0.68%
2016-09-26 0 29.25 29.20 29.25 28.95 29.70 6,828,635 199,151,127 29.164 18.37 18.34 18.37 18.18 18.65 10,874,681 18.313 -1.85%
2016-09-23 0 29.80 29.75 29.80 29.40 29.90 7,900,800 234,546,118 29.686 18.71 18.68 18.71 18.46 18.78 12,582,117 18.641 0.00%
2016-09-22 0 29.80 29.75 29.80 29.50 30.50 10,031,610 300,667,776 29.972 18.71 18.68 18.71 18.52 19.15 15,975,457 18.821 1.19%
2016-09-21 0 29.45 29.40 29.45 28.85 29.80 8,048,700 236,464,010 29.379 18.49 18.46 18.49 18.12 18.71 12,817,649 18.448 1.73%
2016-09-20 0 28.95 28.95 29.00 28.65 29.05 5,681,429 164,191,107 28.900 18.18 18.18 18.21 17.99 18.24 9,047,742 18.147 -0.34%
2016-09-19 0 29.05 29.05 29.10 28.90 29.40 5,748,302 167,748,953 29.182 18.24 18.24 18.27 18.15 18.46 9,154,238 18.325 1.04%
2016-09-15 0 28.75 28.75 28.80 28.50 29.05 7,956,675 229,029,841 28.785 18.05 18.05 18.08 17.90 18.24 12,671,098 18.075 -0.52%
2016-09-14 0 28.90 28.90 28.95 28.55 29.30 7,818,876 225,650,005 28.860 18.15 18.15 18.18 17.93 18.40 12,451,652 18.122 -0.17%
2016-09-13 0 28.95 28.95 29.00 28.85 29.75 6,931,311 201,925,162 29.132 18.18 18.18 18.21 18.12 18.68 11,038,194 18.293 -1.53%
2016-09-12 0 29.40 29.35 29.40 29.15 29.75 14,519,748 428,620,868 29.520 18.46 18.43 18.46 18.30 18.68 23,122,869 18.537 -2.81%
2016-09-09 0 30.25 30.25 30.30 29.85 31.00 12,884,571 392,760,114 30.483 19.00 19.00 19.03 18.74 19.47 20,518,830 19.141 1.34%
2016-09-08 0 29.85 29.80 29.85 29.45 30.15 8,416,998 251,457,553 29.875 18.74 18.71 18.74 18.49 18.93 13,404,168 18.760 0.51%
2016-09-07 0 29.70 29.65 29.70 28.65 30.40 17,215,600 513,413,100 29.823 18.65 18.62 18.65 17.99 19.09 27,416,045 18.727 2.95%
2016-09-06 0 28.85 28.85 28.90 28.55 29.05 7,068,128 204,016,624 28.864 18.12 18.12 18.15 17.93 18.24 11,256,077 18.125 0.70%
2016-09-05 0 28.65 28.65 28.70 28.30 29.20 9,813,536 282,764,045 28.814 17.99 17.99 18.02 17.77 18.34 15,628,171 18.093 2.69%
2016-09-02 0 27.90 27.85 27.90 27.30 28.25 16,240,599 453,678,794 27.935 17.52 17.49 17.52 17.14 17.74 25,863,344 17.541 0.90%
2016-09-01 0 27.65 27.60 27.65 27.10 27.75 9,375,389 258,569,474 27.580 17.36 17.33 17.36 17.02 17.43 14,930,417 17.318 1.28%
2016-08-31 0 27.30 27.30 27.35 27.00 27.60 15,069,870 410,962,982 27.271 17.14 17.14 17.17 16.95 17.33 23,998,945 17.124 -1.27%
2016-08-30 0 27.65 27.65 27.75 27.30 27.90 10,781,123 297,352,911 27.581 17.36 17.36 17.43 17.14 17.52 17,169,065 17.319 0.00%
2016-08-29 0 27.65 27.65 27.70 27.45 27.70 7,855,243 216,744,048 27.592 17.36 17.36 17.39 17.24 17.39 12,509,567 17.326 -1.07%
2016-08-26 0 27.95 27.95 28.00 27.65 28.05 7,892,095 220,508,455 27.940 17.55 17.55 17.58 17.36 17.61 12,568,254 17.545 0.72%
2016-08-25 0 27.75 27.70 27.75 27.50 27.85 9,824,200 272,063,360 27.693 17.43 17.39 17.43 17.27 17.49 15,645,154 17.390 0.00%
2016-08-24 0 27.75 27.70 27.75 27.40 28.10 12,145,200 335,762,278 27.646 17.43 17.39 17.43 17.21 17.65 19,341,373 17.360 -0.18%
2016-08-23 0 27.80 27.75 27.80 27.45 27.95 9,071,900 250,777,270 27.643 17.46 17.43 17.46 17.24 17.55 14,447,107 17.358 -0.54%
2016-08-22 0 27.95 27.90 27.95 27.50 28.30 10,984,091 304,810,536 27.750 17.55 17.52 17.55 17.27 17.77 17,492,294 17.425 -0.53%
2016-08-19 0 28.10 28.05 28.10 27.80 28.60 9,386,917 263,217,249 28.041 17.65 17.61 17.65 17.46 17.96 14,948,775 17.608 -1.06%
2016-08-18 0 28.40 28.40 28.45 28.30 28.85 10,562,200 300,701,703 28.470 17.83 17.83 17.86 17.77 18.12 16,820,427 17.877 -0.87%
2016-08-17 0 28.65 28.60 28.65 28.50 29.00 10,974,850 315,365,624 28.735 17.99 17.96 17.99 17.90 18.21 17,477,577 18.044 -1.04%
2016-08-16 0 28.95 28.95 29.00 28.70 29.65 12,742,056 370,302,789 29.062 18.18 18.18 18.21 18.02 18.62 20,291,874 18.249 -1.19%
2016-08-15 0 29.30 29.25 29.30 28.75 29.55 17,122,956 500,251,421 29.215 18.40 18.37 18.40 18.05 18.56 27,268,508 18.345 1.38%
2016-08-12 0 28.90 28.90 28.95 28.70 29.25 7,961,310 230,703,248 28.978 18.15 18.15 18.18 18.02 18.37 12,678,480 18.196 1.23%
2016-08-11 0 28.55 28.55 28.60 27.90 28.75 11,825,903 337,021,994 28.499 17.93 17.93 17.96 17.52 18.05 18,832,889 17.895 0.71%
2016-08-10 0 28.35 28.25 28.35 28.10 28.60 5,264,900 149,246,420 28.347 17.80 17.74 17.80 17.65 17.96 8,384,415 17.800 0.35%
2016-08-09 0 28.25 28.20 28.25 27.75 28.25 3,709,196 104,006,318 28.040 17.74 17.71 17.74 17.43 17.74 5,906,938 17.607 0.18%
2016-08-08 0 28.20 28.20 28.25 27.85 28.40 4,514,721 127,326,482 28.203 17.71 17.71 17.74 17.49 17.83 7,189,746 17.709 1.44%
2016-08-05 0 27.80 27.75 27.80 27.50 27.90 4,524,480 125,741,798 27.791 17.46 17.43 17.46 17.27 17.52 7,205,287 17.451 1.46%
2016-08-04 0 27.40 27.35 27.40 27.15 27.65 5,233,315 143,249,770 27.373 17.21 17.17 17.21 17.05 17.36 8,334,115 17.188 0.74%
2016-08-03 0 27.20 27.15 27.20 27.10 27.55 7,811,057 213,114,906 27.284 17.08 17.05 17.08 17.02 17.30 12,439,200 17.133 -1.45%
2016-08-01 0 27.60 27.60 27.75 27.50 28.00 7,760,352 215,273,581 27.740 17.33 17.33 17.43 17.27 17.58 12,358,452 17.419 0.73%
2016-07-29 0 27.40 27.30 27.40 27.30 27.80 7,730,788 211,969,332 27.419 17.21 17.14 17.21 17.14 17.46 12,311,371 17.217 -1.97%
2016-07-28 0 27.95 27.90 27.95 27.65 28.10 6,027,752 168,141,975 27.895 17.55 17.52 17.55 17.36 17.65 9,599,266 17.516 0.18%
2016-07-27 0 27.90 27.85 27.90 27.70 28.35 11,717,660 327,599,495 27.958 17.52 17.49 17.52 17.39 17.80 18,660,511 17.556 0.18%
2016-07-26 0 27.85 27.85 27.95 27.25 28.30 11,526,208 322,005,967 27.937 17.49 17.49 17.55 17.11 17.77 18,355,621 17.543 1.09%
2016-07-25 0 27.55 27.40 27.55 27.05 27.80 5,227,396 142,810,371 27.320 17.30 17.21 17.30 16.99 17.46 8,324,689 17.155 0.00%
2016-07-22 0 27.55 27.55 27.60 27.35 27.85 7,165,202 197,744,822 27.598 17.30 17.30 17.33 17.17 17.49 11,410,668 17.330 -1.61%
2016-07-21 0 28.00 27.90 28.00 27.85 28.25 5,942,699 166,438,281 28.007 17.58 17.52 17.58 17.49 17.74 9,463,818 17.587 0.54%
2016-07-20 0 27.85 27.80 27.85 27.75 28.25 6,171,356 172,557,283 27.961 17.49 17.46 17.49 17.43 17.74 9,827,957 17.558 -0.36%
2016-07-19 0 27.95 27.85 27.90 27.85 28.35 8,634,168 242,325,992 28.066 17.55 17.49 17.52 17.49 17.80 13,750,014 17.624 -2.10%
2016-07-18 0 28.55 28.50 28.55 28.20 28.70 8,511,034 242,240,903 28.462 17.93 17.90 17.93 17.71 18.02 13,553,921 17.872 0.00%
2016-07-15 0 28.55 28.50 28.55 27.35 28.80 25,848,686 732,263,769 28.329 17.93 17.90 17.93 17.17 18.08 41,164,336 17.789 4.20%
2016-07-14 0 27.40 27.35 27.45 26.90 27.45 11,368,130 309,217,218 27.200 17.21 17.17 17.24 16.89 17.24 18,103,880 17.080 0.92%
2016-07-13 0 27.15 27.10 27.20 26.55 27.20 13,354,941 361,405,950 27.062 17.05 17.02 17.08 16.67 17.08 21,267,900 16.993 2.26%
2016-07-12 0 26.55 26.55 26.65 26.05 26.65 11,054,242 291,682,521 26.387 16.67 16.67 16.73 16.36 16.73 17,604,010 16.569 2.71%
2016-07-11 0 25.85 25.80 25.85 25.55 26.05 7,602,243 196,373,911 25.831 16.23 16.20 16.23 16.04 16.36 12,106,661 16.220 2.17%
2016-07-08 0 25.30 25.25 25.30 25.15 25.60 6,553,913 165,704,959 25.283 15.89 15.86 15.89 15.79 16.08 10,437,183 15.876 -1.36%
2016-07-07 0 25.65 25.60 25.70 25.45 25.75 2,737,494 70,079,019 25.600 16.11 16.08 16.14 15.98 16.17 4,359,491 16.075 0.79%
2016-07-06 0 25.45 25.45 25.55 25.20 25.80 6,040,643 154,215,822 25.530 15.98 15.98 16.04 15.82 16.20 9,619,795 16.031 -1.74%
2016-07-05 0 25.90 25.85 25.95 25.85 26.45 3,968,800 103,585,212 26.100 16.26 16.23 16.30 16.23 16.61 6,320,361 16.389 -2.26%
2016-07-04 0 26.50 26.45 26.55 26.05 26.65 7,281,967 192,550,027 26.442 16.64 16.61 16.67 16.36 16.73 11,596,618 16.604 1.53%
2016-06-30 0 26.10 26.00 26.10 25.30 26.15 14,802,566 383,178,553 25.886 16.39 16.33 16.39 15.89 16.42 23,573,260 16.255 3.57%
2016-06-29 0 25.20 25.20 25.25 24.80 25.30 5,788,996 145,186,104 25.080 15.82 15.82 15.86 15.57 15.89 9,219,044 15.748 1.00%
2016-06-28 0 24.95 24.95 25.05 24.25 25.15 8,127,515 201,130,621 24.747 15.67 15.67 15.73 15.23 15.79 12,943,163 15.540 0.00%
2016-06-27 0 24.95 24.90 24.95 24.40 25.05 9,954,400 246,359,717 24.749 15.67 15.64 15.67 15.32 15.73 15,852,499 15.541 -0.80%
2016-06-24 0 25.15 25.05 25.15 24.40 26.05 17,945,851 446,808,781 24.898 15.79 15.73 15.79 15.32 16.36 28,578,978 15.634 -2.90%
2016-06-23 0 25.90 25.80 25.90 25.45 26.05 6,754,704 173,618,942 25.703 16.26 16.20 16.26 15.98 16.36 10,756,945 16.140 0.00%
2016-06-22 0 25.90 25.85 25.95 25.40 25.95 7,769,664 200,462,788 25.801 16.26 16.23 16.30 15.95 16.30 12,373,281 16.201 1.17%
2016-06-21 0 25.60 25.55 25.60 25.10 25.60 7,000,887 177,851,553 25.404 16.08 16.04 16.08 15.76 16.08 11,148,995 15.952 0.70%
2016-06-20 0 26.60 26.55 26.60 25.90 26.60 8,905,596 234,882,516 26.375 15.96 15.93 15.96 15.54 15.96 14,840,028 15.828 2.50%
2016-06-17 0 25.95 25.90 25.95 25.65 26.05 7,474,565 193,285,148 25.859 15.57 15.54 15.57 15.39 15.63 12,455,399 15.518 2.17%
2016-06-16 0 25.40 25.35 25.45 25.30 25.65 13,042,259 331,543,250 25.421 15.24 15.21 15.27 15.18 15.39 21,733,244 15.255 -1.93%
2016-06-15 0 25.90 25.85 25.95 25.25 26.25 7,564,954 196,131,631 25.926 15.54 15.51 15.57 15.15 15.75 12,606,021 15.559 0.97%
2016-06-14 0 25.65 25.55 25.65 25.55 25.95 5,328,769 136,911,055 25.693 15.39 15.33 15.39 15.33 15.57 8,879,707 15.418 -0.77%
2016-06-13 0 25.85 25.80 25.85 25.65 26.15 12,258,218 315,877,871 25.769 15.51 15.48 15.51 15.39 15.69 20,426,740 15.464 -2.64%
2016-06-10 0 26.55 26.55 26.60 26.50 27.30 8,521,400 228,307,484 26.792 15.93 15.93 15.96 15.90 16.38 14,199,815 16.078 -3.45%
2016-06-08 0 27.50 27.50 27.60 27.05 27.60 8,078,526 221,148,613 27.375 16.50 16.50 16.56 16.23 16.56 13,461,822 16.428 0.00%
2016-06-07 0 27.50 27.55 27.60 26.95 27.70 11,659,087 319,883,940 27.436 16.50 16.53 16.56 16.17 16.62 19,428,366 16.465 2.23%
2016-06-06 0 26.90 26.90 26.95 26.50 27.10 5,179,400 138,654,188 26.770 16.14 16.14 16.17 15.90 16.26 8,630,803 16.065 0.75%
2016-06-03 0 26.70 26.70 26.80 26.60 27.05 5,231,200 140,274,088 26.815 16.02 16.02 16.08 15.96 16.23 8,717,121 16.092 -0.19%
2016-06-02 0 26.75 26.70 26.75 26.35 26.90 5,804,882 154,676,255 26.646 16.05 16.02 16.05 15.81 16.14 9,673,088 15.990 1.33%
2016-06-01 0 26.40 26.40 26.45 26.25 26.80 6,452,793 170,952,343 26.493 15.84 15.84 15.87 15.75 16.08 10,752,748 15.898 -0.56%
2016-05-31 0 26.55 26.50 26.70 26.05 27.00 14,600,540 389,014,534 26.644 15.93 15.90 16.02 15.63 16.20 24,329,918 15.989 1.34%
2016-05-30 0 26.20 26.20 26.25 25.55 26.40 11,608,640 303,154,718 26.115 15.72 15.72 15.75 15.33 15.84 19,344,302 15.672 0.96%
2016-05-27 0 25.95 25.85 25.95 25.55 26.15 9,504,295 245,936,055 25.876 15.57 15.51 15.57 15.33 15.69 15,837,683 15.529 0.19%
2016-05-26 0 25.90 25.85 25.90 25.75 26.25 6,023,451 156,113,565 25.918 15.54 15.51 15.54 15.45 15.75 10,037,305 15.553 -0.77%
2016-05-25 0 26.10 26.10 26.15 25.80 26.30 9,453,653 246,903,529 26.117 15.66 15.66 15.69 15.48 15.78 15,753,294 15.673 3.16%
2016-05-24 0 25.30 25.30 25.35 25.05 25.50 12,588,240 318,784,239 25.324 15.18 15.18 15.21 15.03 15.30 20,976,680 15.197 -1.17%
2016-05-23 0 25.60 25.55 25.60 25.45 26.00 6,585,388 169,345,904 25.715 15.36 15.33 15.36 15.27 15.60 10,973,700 15.432 -0.39%
2016-05-20 0 25.70 25.65 25.70 25.20 26.15 7,696,430 199,025,994 25.860 15.42 15.39 15.42 15.12 15.69 12,825,109 15.518 1.18%
2016-05-19 0 25.40 25.35 25.40 25.30 25.85 7,391,600 189,021,595 25.573 15.24 15.21 15.24 15.18 15.51 12,317,149 15.346 -0.59%
2016-05-18 0 25.55 25.50 25.60 25.20 25.60 4,858,431 123,693,669 25.460 15.33 15.30 15.36 15.12 15.36 8,095,949 15.278 -0.97%
2016-05-17 0 25.80 25.80 25.85 25.40 25.90 7,109,200 182,617,343 25.688 15.48 15.48 15.51 15.24 15.54 11,846,566 15.415 1.18%
2016-05-16 0 25.50 25.45 25.50 24.90 25.95 7,586,363 193,830,323 25.550 15.30 15.27 15.30 14.94 15.57 12,641,696 15.333 0.59%
2016-05-13 0 25.35 25.35 25.40 25.00 25.50 8,462,694 214,486,058 25.345 15.21 15.21 15.24 15.00 15.30 14,101,989 15.210 -0.20%
2016-05-12 0 25.40 25.35 25.40 25.10 25.55 8,647,808 219,278,797 25.357 15.24 15.21 15.24 15.06 15.33 14,410,457 15.217 -1.17%
2016-05-11 0 25.70 25.65 25.70 25.20 25.80 13,733,636 351,364,457 25.584 15.42 15.39 15.42 15.12 15.48 22,885,334 15.353 0.98%
2016-05-10 0 25.45 25.45 25.50 24.85 25.50 11,435,882 288,832,550 25.257 15.27 15.27 15.30 14.91 15.30 19,056,423 15.157 0.99%
2016-05-09 0 25.20 25.15 25.20 25.05 25.50 10,835,970 272,923,292 25.187 15.12 15.09 15.12 15.03 15.30 18,056,747 15.115 -0.40%
2016-05-06 0 25.30 25.30 25.40 25.20 25.95 15,639,808 398,798,336 25.499 15.18 15.18 15.24 15.12 15.57 26,061,724 15.302 -2.69%
2016-05-05 0 26.00 25.95 26.05 25.60 26.30 17,543,560 455,600,177 25.970 15.60 15.57 15.63 15.36 15.78 29,234,082 15.585 -1.52%
2016-05-04 0 26.40 26.40 26.45 26.30 26.85 12,196,433 323,444,156 26.520 15.84 15.84 15.87 15.78 16.11 20,323,784 15.915 -0.75%
2016-05-03 0 26.60 26.55 26.65 26.10 27.40 18,805,924 500,782,110 26.629 15.96 15.93 15.99 15.66 16.44 31,337,649 15.980 -2.92%
2016-04-29 0 27.40 27.30 27.40 27.25 28.00 14,797,382 407,897,435 27.566 16.44 16.38 16.44 16.35 16.80 24,657,930 16.542 -3.18%
2016-04-28 0 28.30 28.25 28.35 27.80 28.70 6,677,192 188,290,207 28.199 16.98 16.95 17.01 16.68 17.22 11,126,680 16.922 0.18%
2016-04-27 0 28.25 28.20 28.30 27.90 28.55 5,110,287 144,029,206 28.184 16.95 16.92 16.98 16.74 17.13 8,515,635 16.914 -0.70%
2016-04-26 0 28.45 28.40 28.50 27.70 28.55 7,514,025 211,182,021 28.105 17.07 17.04 17.10 16.62 17.13 12,521,154 16.866 1.07%
2016-04-25 0 28.15 28.05 28.10 28.05 28.95 12,081,082 341,913,148 28.302 16.89 16.83 16.86 16.83 17.37 20,131,566 16.984 -2.93%
2016-04-22 0 29.00 29.00 29.05 28.50 29.15 9,484,759 274,210,288 28.911 17.40 17.40 17.43 17.10 17.49 15,805,128 17.349 -1.86%
2016-04-21 0 29.55 29.50 29.55 28.90 29.55 9,924,731 290,551,060 29.276 17.73 17.70 17.73 17.34 17.73 16,538,285 17.568 2.43%
2016-04-20 0 28.85 28.85 28.95 28.20 29.10 13,673,301 392,094,957 28.676 17.31 17.31 17.37 16.92 17.46 22,784,794 17.209 -1.54%
2016-04-19 0 29.30 29.30 29.35 28.75 29.45 7,025,484 204,283,883 29.078 17.58 17.58 17.61 17.25 17.67 11,707,064 17.450 0.86%
2016-04-18 0 29.05 28.95 29.05 28.50 29.30 7,055,012 203,532,218 28.849 17.43 17.37 17.43 17.10 17.58 11,756,268 17.313 -1.53%
2016-04-15 0 29.50 29.40 29.50 29.10 29.65 7,492,694 220,409,205 29.417 17.70 17.64 17.70 17.46 17.79 12,485,609 17.653 0.34%
2016-04-14 0 29.40 29.40 29.45 29.20 29.70 15,146,092 445,268,870 29.398 17.64 17.64 17.67 17.52 17.82 25,239,010 17.642 1.55%
2016-04-13 0 28.95 28.95 29.00 27.75 29.20 11,688,936 335,574,438 28.709 17.37 17.37 17.40 16.65 17.52 19,478,105 17.228 4.89%
2016-04-12 0 27.60 27.50 27.60 27.20 27.70 5,379,921 148,057,768 27.520 16.56 16.50 16.56 16.32 16.62 8,964,945 16.515 -0.18%
2016-04-11 0 27.65 27.60 27.65 27.10 27.90 5,537,760 153,229,776 27.670 16.59 16.56 16.59 16.26 16.74 9,227,963 16.605 0.18%
2016-04-08 0 27.60 27.60 27.70 27.00 27.70 11,591,260 316,474,813 27.303 16.56 16.56 16.62 16.20 16.62 19,315,341 16.385 0.18%
2016-04-07 0 27.55 27.50 27.60 27.10 28.00 12,422,870 341,519,405 27.491 16.53 16.50 16.56 16.26 16.80 20,701,112 16.498 -0.18%
2016-04-06 0 27.60 27.55 27.60 27.40 27.85 6,292,756 173,428,569 27.560 16.56 16.53 16.56 16.44 16.71 10,486,067 16.539 -1.08%
2016-04-05 0 27.90 27.85 27.95 27.35 28.15 8,666,415 240,843,901 27.791 16.74 16.71 16.77 16.41 16.89 14,441,464 16.677 -0.71%
2016-04-01 0 28.10 28.10 28.15 27.70 29.45 14,292,167 403,843,406 28.256 16.86 16.86 16.89 16.62 17.67 23,816,054 16.957 -3.10%
2016-03-31 0 29.00 28.90 29.00 28.85 29.50 10,357,804 300,551,937 29.017 17.40 17.34 17.40 17.31 17.70 17,259,945 17.413 -0.85%
2016-03-30 0 29.25 29.25 29.30 28.35 29.40 12,317,667 357,019,722 28.984 17.55 17.55 17.58 17.01 17.64 20,525,805 17.394 4.09%
2016-03-29 0 28.10 28.05 28.10 27.60 28.30 10,951,289 306,022,628 27.944 16.86 16.83 16.86 16.56 16.98 18,248,912 16.769 1.08%
2016-03-24 0 27.80 27.70 27.80 27.40 28.10 6,600,355 182,932,916 27.716 16.68 16.62 16.68 16.44 16.86 10,998,641 16.632 -0.71%
2016-03-23 0 28.00 27.95 28.00 27.70 28.40 7,803,603 218,571,505 28.009 16.80 16.77 16.80 16.62 17.04 13,003,699 16.808 -0.18%
2016-03-22 0 28.05 28.05 28.10 27.90 28.50 8,651,474 244,214,582 28.228 16.83 16.83 16.86 16.74 17.10 14,416,566 16.940 -1.41%
2016-03-21 0 28.45 28.40 28.45 27.40 28.90 14,879,250 423,181,649 28.441 17.07 17.04 17.07 16.44 17.34 24,794,352 17.068 4.02%
2016-03-18 0 27.35 27.30 27.40 27.00 27.95 10,888,698 298,644,558 27.427 16.41 16.38 16.44 16.20 16.77 18,144,612 16.459 0.18%
2016-03-17 0 27.30 27.25 27.35 26.90 27.60 8,453,392 230,787,410 27.301 16.38 16.35 16.41 16.14 16.56 14,086,488 16.384 3.21%
2016-03-16 0 26.45 26.30 26.40 26.20 26.90 6,390,352 169,375,485 26.505 15.87 15.78 15.84 15.72 16.14 10,648,698 15.906 -0.19%
2016-03-15 0 26.50 26.40 26.45 26.10 26.70 8,077,143 213,269,425 26.404 15.90 15.84 15.87 15.66 16.02 13,459,518 15.845 -0.93%
2016-03-14 0 26.75 26.65 26.75 26.50 27.20 8,737,191 234,590,832 26.850 16.05 15.99 16.05 15.90 16.32 14,559,403 16.113 2.10%
2016-03-11 0 26.20 26.15 26.20 25.35 26.30 9,479,282 246,553,978 26.010 15.72 15.69 15.72 15.21 15.78 15,796,002 15.609 2.34%
2016-03-10 0 25.60 25.55 25.60 25.30 25.90 6,389,104 163,681,673 25.619 15.36 15.33 15.36 15.18 15.54 10,646,618 15.374 0.79%
2016-03-09 0 25.40 25.35 25.45 25.10 25.45 8,319,109 210,096,538 25.255 15.24 15.21 15.27 15.06 15.27 13,862,723 15.156 -0.78%
2016-03-08 0 25.60 25.50 25.55 25.40 26.10 10,316,680 264,726,474 25.660 15.36 15.30 15.33 15.24 15.66 17,191,418 15.399 -3.21%
2016-03-07 0 26.45 26.40 26.50 26.35 27.00 7,751,895 205,830,542 26.552 15.87 15.84 15.90 15.81 16.20 12,917,534 15.934 -0.38%
2016-03-04 0 26.55 26.45 26.55 26.10 26.75 10,555,498 279,535,621 26.483 15.93 15.87 15.93 15.66 16.05 17,589,377 15.892 0.57%
2016-03-03 0 26.40 26.35 26.40 25.80 26.65 6,412,976 168,246,558 26.235 15.84 15.81 15.84 15.48 15.99 10,686,398 15.744 0.00%
2016-03-02 0 26.40 26.40 26.45 25.75 26.70 9,974,099 262,283,258 26.296 15.84 15.84 15.87 15.45 16.02 16,620,551 15.781 5.18%
2016-03-01 0 25.10 25.10 25.15 24.50 25.30 7,058,130 176,076,108 24.947 15.06 15.06 15.09 14.70 15.18 11,761,464 14.971 -0.20%
2016-02-29 0 25.15 25.10 25.20 24.80 25.55 4,557,382 114,923,676 25.217 15.09 15.06 15.12 14.88 15.33 7,594,290 15.133 -0.79%
2016-02-26 0 25.35 25.35 25.45 25.15 26.00 8,883,268 226,176,080 25.461 15.21 15.21 15.27 15.09 15.60 14,802,821 15.279 1.60%
2016-02-25 0 24.95 24.95 25.00 24.60 26.15 10,212,677 258,149,139 25.277 14.97 14.97 15.00 14.76 15.69 17,018,110 15.169 -3.11%
2016-02-24 0 25.75 25.65 25.75 25.30 26.15 8,137,220 208,722,741 25.650 15.45 15.39 15.45 15.18 15.69 13,559,628 15.393 -1.34%
2016-02-23 0 26.10 26.10 26.15 26.05 26.85 11,921,400 313,318,564 26.282 15.66 15.66 15.69 15.63 16.11 19,865,477 15.772 -2.43%
2016-02-22 0 26.75 26.70 26.75 26.65 27.35 7,690,724 207,174,651 26.938 16.05 16.02 16.05 15.99 16.41 12,815,600 16.166 -0.37%
2016-02-19 0 26.85 26.80 26.90 26.30 27.05 8,432,430 225,177,863 26.704 16.11 16.08 16.14 15.78 16.23 14,051,558 16.025 -0.56%
2016-02-18 0 27.00 26.95 27.05 26.20 27.20 13,811,320 370,304,356 26.812 16.20 16.17 16.23 15.72 16.32 23,014,785 16.090 5.06%
2016-02-17 0 25.70 25.65 25.70 25.55 26.40 8,351,220 215,745,837 25.834 15.42 15.39 15.42 15.33 15.84 13,916,232 15.503 -0.58%
2016-02-16 0 25.85 25.80 25.85 25.40 26.35 9,614,868 249,035,075 25.901 15.51 15.48 15.51 15.24 15.81 16,021,938 15.543 0.78%
2016-02-15 0 25.65 25.60 25.65 24.80 25.80 18,451,058 462,619,093 25.073 15.39 15.36 15.39 14.88 15.48 30,746,310 15.046 6.21%
2016-02-12 0 24.15 24.10 24.15 23.70 24.90 11,313,015 275,545,943 24.357 14.49 14.46 14.49 14.22 14.94 18,851,681 14.617 -1.43%
2016-02-11 0 24.50 24.45 24.50 24.30 25.00 8,338,795 205,145,135 24.601 14.70 14.67 14.70 14.58 15.00 13,895,527 14.763 -7.02%
2016-02-05 0 26.35 26.25 26.35 25.90 26.70 10,336,035 272,066,092 26.322 15.81 15.75 15.81 15.54 16.02 17,223,670 15.796 4.15%
2016-02-04 0 25.30 25.25 25.35 25.15 26.10 7,699,085 196,331,355 25.501 15.18 15.15 15.21 15.09 15.66 12,829,533 15.303 1.20%
2016-02-03 0 25.00 24.95 25.00 24.90 25.50 12,311,336 308,436,006 25.053 15.00 14.97 15.00 14.94 15.30 20,515,255 15.034 -4.03%
2016-02-02 0 26.05 25.95 26.00 25.75 26.20 15,216,200 394,977,662 25.958 15.63 15.57 15.60 15.45 15.72 25,355,836 15.577 -1.70%
2016-02-01 0 26.50 26.45 26.55 26.15 27.35 8,644,135 230,209,841 26.632 15.90 15.87 15.93 15.69 16.41 14,404,337 15.982 -2.93%
2016-01-29 0 27.30 27.30 27.40 26.25 27.40 14,183,313 382,766,044 26.987 16.38 16.38 16.44 15.75 16.44 23,634,663 16.195 2.82%
2016-01-28 0 26.55 26.55 26.60 25.80 26.70 12,190,450 321,366,805 26.362 15.93 15.93 15.96 15.48 16.02 20,313,814 15.820 2.91%
2016-01-27 0 25.80 25.75 25.80 25.35 26.10 9,070,591 233,220,039 25.712 15.48 15.45 15.48 15.21 15.66 15,114,971 15.430 2.38%
2016-01-26 0 25.20 25.20 25.25 24.80 25.85 12,547,443 316,941,111 25.259 15.12 15.12 15.15 14.88 15.51 20,908,697 15.158 -3.63%
2016-01-25 0 26.15 26.15 26.20 25.90 27.15 8,217,820 216,409,836 26.334 15.69 15.69 15.72 15.54 16.29 13,693,938 15.803 -1.13%
2016-01-22 0 26.45 26.40 26.45 25.90 26.70 13,323,027 351,791,710 26.405 15.87 15.84 15.87 15.54 16.02 22,201,107 15.846 3.93%
2016-01-21 0 25.45 25.40 25.45 25.25 26.55 13,623,355 352,233,589 25.855 15.27 15.24 15.27 15.15 15.93 22,701,565 15.516 -0.78%
2016-01-20 0 25.65 25.60 25.70 25.25 26.90 15,960,447 413,827,513 25.928 15.39 15.36 15.42 15.15 16.14 26,596,028 15.560 -6.90%
2016-01-19 0 27.55 27.50 27.60 25.70 27.80 16,714,276 450,588,892 26.958 16.53 16.50 16.56 15.42 16.68 27,852,187 16.178 6.58%
2016-01-18 0 25.85 25.85 25.90 25.75 26.45 12,617,778 328,611,050 26.044 15.51 15.51 15.54 15.45 15.87 21,025,901 15.629 -1.52%
2016-01-15 0 26.25 26.25 26.30 26.20 27.55 15,342,771 410,849,412 26.778 15.75 15.75 15.78 15.72 16.53 25,566,750 16.070 -4.89%
2016-01-14 0 27.60 27.65 27.70 26.80 27.75 7,904,595 216,998,149 27.452 16.56 16.59 16.62 16.08 16.65 13,171,989 16.474 0.18%
2016-01-13 0 27.55 27.55 27.65 27.30 28.30 9,323,741 259,177,028 27.798 16.53 16.53 16.59 16.38 16.98 15,536,813 16.681 1.10%
2016-01-12 0 27.25 27.20 27.25 26.80 27.60 7,924,059 216,214,198 27.286 16.35 16.32 16.35 16.08 16.56 13,204,423 16.374 0.55%
2016-01-11 0 27.10 27.05 27.10 26.55 27.65 13,406,377 365,408,878 27.256 16.26 16.23 16.26 15.93 16.59 22,339,999 16.357 -5.24%
2016-01-08 0 28.60 28.60 28.65 28.00 29.05 11,055,105 317,537,566 28.723 17.16 17.16 17.19 16.80 17.43 18,421,908 17.237 1.60%
2016-01-07 0 28.15 28.10 28.20 27.55 29.50 13,684,525 385,670,464 28.183 16.89 16.86 16.92 16.53 17.70 22,803,497 16.913 -5.70%
2016-01-06 0 29.85 29.85 29.90 29.30 30.20 7,213,745 215,322,979 29.849 17.91 17.91 17.94 17.58 18.12 12,020,776 17.913 0.34%
2016-01-05 0 29.75 29.75 29.80 29.25 30.40 7,466,886 222,716,931 29.827 17.85 17.85 17.88 17.55 18.24 12,442,603 17.900 -1.00%
2016-01-04 0 30.05 30.00 30.05 29.65 31.65 11,876,974 358,681,920 30.200 18.03 18.00 18.03 17.79 18.99 19,791,446 18.123 -5.80%
2015-12-31 0 31.90 31.80 31.95 31.50 32.00 3,102,600 98,865,560 31.865 19.14 19.08 19.17 18.90 19.20 5,170,083 19.123 1.92%
2015-12-30 0 31.30 31.30 31.40 31.10 32.50 10,368,636 325,550,236 31.398 18.78 18.78 18.84 18.66 19.50 17,277,996 18.842 -2.64%
2015-12-29 0 32.15 32.10 32.20 32.00 32.55 3,719,600 119,863,676 32.225 19.29 19.26 19.32 19.20 19.53 6,198,234 19.338 -0.62%
2015-12-28 0 32.35 32.30 32.45 32.25 33.20 4,906,300 159,765,470 32.563 19.41 19.38 19.47 19.35 19.92 8,175,717 19.541 -2.56%
2015-12-24 0 33.20 33.10 33.20 32.75 33.40 3,600,376 119,133,363 33.089 19.92 19.86 19.92 19.65 20.04 5,999,563 19.857 2.15%
2015-12-23 0 32.50 32.45 32.55 31.80 33.00 8,325,531 271,236,547 32.579 19.50 19.47 19.53 19.08 19.80 13,873,424 19.551 1.72%
2015-12-22 0 31.95 31.90 32.00 31.55 32.15 4,584,417 146,161,794 31.882 19.17 19.14 19.20 18.93 19.29 7,639,340 19.133 0.47%
2015-12-21 0 31.80 31.75 31.80 31.40 32.95 5,923,237 189,081,600 31.922 19.08 19.05 19.08 18.84 19.77 9,870,311 19.157 1.11%
2015-12-18 0 31.45 31.35 31.45 31.20 31.75 7,026,967 220,955,950 31.444 18.87 18.81 18.87 18.72 19.05 11,709,535 18.870 -0.63%
2015-12-17 0 31.65 31.65 31.75 31.35 32.15 7,387,400 234,434,171 31.734 18.99 18.99 19.05 18.81 19.29 12,310,150 19.044 1.93%
2015-12-16 0 31.05 31.10 31.20 30.85 31.35 10,927,540 339,611,461 31.079 18.63 18.66 18.72 18.51 18.81 18,209,337 18.650 2.31%
2015-12-15 0 30.35 30.30 30.35 29.65 30.60 10,571,193 320,800,641 30.347 18.21 18.18 18.21 17.79 18.36 17,615,531 18.211 1.51%
2015-12-14 0 29.90 29.85 29.95 28.65 30.40 10,213,253 303,633,937 29.729 17.94 17.91 17.97 17.19 18.24 17,019,070 17.841 0.17%
2015-12-11 0 29.85 29.75 29.80 29.55 30.50 7,513,681 224,572,159 29.888 17.91 17.85 17.88 17.73 18.30 12,520,581 17.936 -1.81%
2015-12-10 0 30.40 30.30 30.35 30.20 31.20 7,447,237 227,564,967 30.557 18.24 18.18 18.21 18.12 18.72 12,409,861 18.337 -0.65%
2015-12-09 0 30.60 30.60 30.70 30.45 31.70 14,279,800 439,408,427 30.771 18.36 18.36 18.42 18.27 19.02 23,795,446 18.466 -4.37%
2015-12-08 0 32.00 31.90 31.95 31.55 32.55 11,784,662 376,436,964 31.943 19.20 19.14 19.17 18.93 19.53 19,637,620 19.169 -2.74%
2015-12-07 0 32.90 32.90 33.00 32.65 33.40 10,793,438 355,614,872 32.947 19.74 19.74 19.80 19.59 20.04 17,985,873 19.772 0.46%
2015-12-04 0 32.75 32.75 32.90 32.45 33.05 9,206,543 301,639,114 32.764 19.65 19.65 19.74 19.47 19.83 15,341,517 19.662 -2.09%
2015-12-03 0 33.45 33.35 33.45 32.60 33.60 10,316,108 343,325,777 33.281 20.07 20.01 20.07 19.56 20.16 17,190,464 19.972 0.15%
2015-12-02 0 33.40 33.40 33.45 32.25 33.80 13,034,454 433,471,038 33.256 20.04 20.04 20.07 19.35 20.28 21,720,238 19.957 3.89%
2015-12-01 0 32.15 32.15 32.25 32.10 33.20 12,961,866 420,349,057 32.430 19.29 19.29 19.35 19.26 19.92 21,599,279 19.461 0.78%
2015-11-30 0 31.90 31.85 32.30 31.30 32.65 22,514,773 719,839,775 31.972 19.14 19.11 19.38 18.78 19.59 37,517,967 19.187 0.00%
2015-11-27 0 31.90 31.95 32.05 31.70 32.70 14,019,124 449,511,565 32.064 19.14 19.17 19.23 19.02 19.62 23,361,063 19.242 -2.60%
2015-11-26 0 32.75 32.70 32.75 32.40 33.10 5,995,790 196,427,876 32.761 19.65 19.62 19.65 19.44 19.86 9,991,211 19.660 1.55%
2015-11-25 0 32.25 32.20 32.35 31.70 32.35 6,672,881 214,071,140 32.081 19.35 19.32 19.41 19.02 19.41 11,119,496 19.252 0.31%
2015-11-24 0 32.15 32.05 32.10 31.50 32.25 5,526,154 176,379,819 31.917 19.29 19.23 19.26 18.90 19.35 9,208,623 19.154 -0.16%
2015-11-23 0 32.20 32.20 32.30 31.90 32.55 5,539,958 178,260,115 32.177 19.32 19.32 19.38 19.14 19.53 9,231,626 19.310 -1.08%
2015-11-20 0 32.55 32.55 32.65 31.70 32.80 4,750,600 153,112,751 32.230 19.53 19.53 19.59 19.02 19.68 7,916,263 19.342 1.09%
2015-11-19 0 32.20 32.10 32.20 31.85 32.65 5,770,728 186,658,076 32.346 19.32 19.26 19.32 19.11 19.59 9,616,174 19.411 1.26%
2015-11-18 0 31.80 31.65 31.75 31.40 31.95 5,371,281 170,323,630 31.710 19.08 18.99 19.05 18.84 19.17 8,950,548 19.029 0.47%
2015-11-17 0 31.65 31.60 31.70 31.50 32.35 8,359,000 266,679,151 31.903 18.99 18.96 19.02 18.90 19.41 13,929,196 19.145 0.80%
2015-11-16 0 31.40 31.30 31.45 31.30 32.15 9,050,234 286,249,619 31.629 18.84 18.78 18.87 18.78 19.29 15,081,049 18.981 -1.88%
2015-11-13 0 32.00 31.90 32.00 31.85 32.20 9,252,296 296,279,059 32.022 19.20 19.14 19.20 19.11 19.32 15,417,759 19.217 -1.84%
2015-11-12 0 32.60 32.45 32.60 32.30 33.00 8,421,400 274,866,730 32.639 19.56 19.47 19.56 19.38 19.80 14,033,178 19.587 0.15%
2015-11-11 0 32.55 32.50 32.55 31.95 32.65 8,831,095 285,663,730 32.348 19.53 19.50 19.53 19.17 19.59 14,715,882 19.412 0.31%
2015-11-10 0 32.45 32.40 32.55 32.25 33.00 9,022,224 294,097,673 32.597 19.47 19.44 19.53 19.35 19.80 15,034,373 19.562 -1.67%
2015-11-09 0 33.00 32.95 33.00 32.40 33.65 12,064,346 400,297,864 33.180 19.80 19.77 19.80 19.44 20.19 20,103,678 19.912 -0.45%
2015-11-06 0 33.15 33.10 33.15 32.20 33.60 10,183,600 336,541,460 33.047 19.89 19.86 19.89 19.32 20.16 16,969,657 19.832 1.07%
2015-11-05 0 32.80 32.70 32.80 32.40 34.25 18,800,307 628,030,123 33.405 19.68 19.62 19.68 19.44 20.55 31,328,289 20.047 0.77%
2015-11-04 0 32.55 32.55 32.65 31.30 33.45 19,946,160 651,548,903 32.665 19.53 19.53 19.59 18.78 20.07 33,237,705 19.603 4.33%
2015-11-03 0 31.20 31.10 31.25 31.15 31.85 12,454,207 392,156,864 31.488 18.72 18.66 18.75 18.69 19.11 20,753,331 18.896 0.65%
2015-11-02 0 31.00 30.95 31.00 30.65 31.80 14,987,078 469,529,180 31.329 18.60 18.57 18.60 18.39 19.08 24,974,034 18.801 0.00%
2015-10-30 0 31.00 31.00 31.05 30.65 31.50 10,659,428 330,319,089 30.988 18.60 18.60 18.63 18.39 18.90 17,762,563 18.596 0.49%
2015-10-29 0 30.85 30.85 30.95 30.75 31.70 9,638,894 299,108,761 31.031 18.51 18.51 18.57 18.45 19.02 16,061,975 18.622 -1.28%
2015-10-28 0 31.25 31.20 31.30 31.20 31.90 7,506,635 235,927,597 31.429 18.75 18.72 18.78 18.72 19.14 12,508,840 18.861 -0.95%
2015-10-27 0 31.55 31.55 31.60 31.10 32.35 14,002,154 441,279,267 31.515 18.93 18.93 18.96 18.66 19.41 23,332,785 18.912 -2.47%
2015-10-26 0 32.35 32.20 32.35 32.05 32.80 6,972,827 225,771,570 32.379 19.41 19.32 19.41 19.23 19.68 11,619,318 19.431 0.78%
2015-10-23 0 32.10 32.00 32.10 31.50 32.45 9,578,209 306,513,730 32.001 19.26 19.20 19.26 18.90 19.47 15,960,851 19.204 2.72%
2015-10-22 0 31.25 31.15 31.20 31.00 31.95 11,870,800 371,641,845 31.307 18.75 18.69 18.72 18.60 19.17 19,781,158 18.788 -2.04%
2015-10-20 0 31.90 31.75 31.90 31.30 31.95 5,602,742 177,342,675 31.653 19.14 19.05 19.14 18.78 19.17 9,336,247 18.995 0.63%
2015-10-19 0 31.70 31.75 31.80 31.30 32.30 9,504,157 302,407,869 31.819 19.02 19.05 19.08 18.78 19.38 15,837,453 19.094 0.00%
2015-10-16 0 31.70 31.55 31.70 31.00 31.85 9,121,784 287,971,436 31.570 19.02 18.93 19.02 18.60 19.11 15,200,277 18.945 2.42%
2015-10-15 0 30.95 30.90 31.05 30.35 31.20 11,391,220 351,587,094 30.865 18.57 18.54 18.63 18.21 18.72 18,982,000 18.522 2.31%
2015-10-14 0 30.25 30.25 30.30 30.05 30.90 14,277,024 433,917,248 30.393 18.15 18.15 18.18 18.03 18.54 23,790,820 18.239 -1.79%
2015-10-13 0 30.80 30.70 30.80 30.45 31.75 13,676,489 423,673,547 30.978 18.48 18.42 18.48 18.27 19.05 22,790,106 18.590 -2.22%
2015-10-12 0 31.50 31.45 31.55 31.35 32.30 11,000,498 350,054,721 31.822 18.90 18.87 18.93 18.81 19.38 18,330,912 19.096 0.00%
2015-10-09 0 31.50 31.45 31.55 31.00 32.05 15,319,732 482,904,216 31.522 18.90 18.87 18.93 18.60 19.23 25,528,359 18.916 1.78%
2015-10-08 0 30.95 30.90 31.00 30.20 31.55 16,884,950 519,885,138 30.790 18.57 18.54 18.60 18.12 18.93 28,136,593 18.477 -1.90%
2015-10-07 0 31.55 31.50 31.55 30.30 31.95 19,566,000 613,664,205 31.364 18.93 18.90 18.93 18.18 19.17 32,604,217 18.822 2.44%
2015-10-06 0 30.80 30.70 30.75 30.50 31.30 7,041,064 217,534,217 30.895 18.48 18.42 18.45 18.30 18.78 11,733,026 18.540 0.00%
2015-10-05 0 30.80 30.75 30.85 30.50 31.30 10,514,816 324,699,591 30.880 18.48 18.45 18.51 18.30 18.78 17,521,586 18.531 3.53%
2015-10-02 0 29.75 29.75 29.80 28.45 30.10 12,383,752 367,111,352 29.645 17.85 17.85 17.88 17.07 18.06 20,635,927 17.790 3.84%
2015-09-30 0 28.65 28.65 28.70 27.90 29.20 12,343,399 354,433,801 28.714 17.19 17.19 17.22 16.74 17.52 20,568,684 17.232 1.24%
2015-09-29 0 28.30 28.20 28.35 27.05 28.40 8,837,760 246,985,460 27.947 16.98 16.92 17.01 16.23 17.04 14,726,988 16.771 -1.74%
2015-09-25 0 28.80 28.75 28.85 28.10 29.25 8,523,431 244,377,505 28.671 17.28 17.25 17.31 16.86 17.55 14,203,199 17.206 0.35%
2015-09-24 0 28.70 28.60 28.70 28.40 29.40 8,008,200 229,999,265 28.721 17.22 17.16 17.22 17.04 17.64 13,344,633 17.235 -1.37%
2015-09-23 0 29.10 29.05 29.10 27.85 29.55 17,511,938 504,028,661 28.782 17.46 17.43 17.46 16.71 17.73 29,181,388 17.272 -2.18%
2015-09-22 0 29.75 29.60 29.70 29.50 30.75 6,850,540 206,644,931 30.165 17.85 17.76 17.82 17.70 18.45 11,415,542 18.102 -0.67%
2015-09-21 0 29.95 29.95 30.05 29.65 30.45 6,086,622 182,743,970 30.024 17.97 17.97 18.03 17.79 18.27 10,142,571 18.018 -2.92%
2015-09-18 0 30.85 30.80 30.90 30.15 31.10 10,975,658 337,818,717 30.779 18.51 18.48 18.54 18.09 18.66 18,289,519 18.471 1.65%
2015-09-17 0 30.35 30.35 30.40 29.70 31.30 14,981,973 456,302,075 30.457 18.21 18.21 18.24 17.82 18.78 24,965,527 18.277 3.23%
2015-09-16 0 29.40 29.35 29.50 28.65 30.00 13,354,872 393,292,687 29.449 17.64 17.61 17.70 17.19 18.00 22,254,173 17.673 1.91%
2015-09-15 0 28.85 28.75 28.80 28.20 29.00 8,676,368 249,316,885 28.735 17.31 17.25 17.28 16.92 17.40 14,458,049 17.244 0.52%
2015-09-14 0 28.70 28.65 28.70 28.40 29.20 12,673,168 365,565,362 28.846 17.22 17.19 17.22 17.04 17.52 21,118,201 17.310 -0.35%
2015-09-11 0 28.80 28.80 28.95 28.70 29.95 15,825,887 461,790,293 29.179 17.28 17.28 17.37 17.22 17.97 26,371,801 17.511 -1.20%
2015-09-10 0 29.15 29.10 29.20 28.40 29.60 12,408,607 362,053,667 29.178 17.49 17.46 17.52 17.04 17.76 20,677,344 17.510 -0.85%
2015-09-09 0 29.40 29.30 29.40 28.60 30.00 24,990,186 735,268,075 29.422 17.64 17.58 17.64 17.16 18.00 41,642,924 17.656 3.52%
2015-09-08 0 28.40 28.35 28.40 27.15 28.85 16,249,472 456,393,457 28.087 17.04 17.01 17.04 16.29 17.31 27,077,651 16.855 3.09%
2015-09-07 0 27.55 27.45 27.55 27.35 28.45 14,028,763 389,475,495 27.763 16.53 16.47 16.53 16.41 17.07 23,377,125 16.661 1.66%
2015-09-04 0 27.10 27.10 27.20 26.25 27.90 11,916,340 322,330,254 27.049 16.26 16.26 16.32 15.75 16.74 19,857,045 16.233 -2.34%
2015-09-02 0 27.75 27.70 27.75 26.85 28.60 18,759,741 524,403,200 27.954 16.65 16.62 16.65 16.11 17.16 31,260,691 16.775 -0.18%
2015-09-01 0 27.80 27.75 27.85 27.05 28.55 20,995,933 586,187,603 27.919 16.68 16.65 16.71 16.23 17.13 34,987,016 16.754 -1.42%
2015-08-31 0 28.20 28.15 28.30 27.05 29.00 21,149,827 588,745,788 27.837 16.92 16.89 16.98 16.23 17.40 35,243,461 16.705 0.53%
2015-08-28 0 28.05 28.05 28.10 27.55 28.80 26,413,420 744,389,315 28.182 16.83 16.83 16.86 16.53 17.28 44,014,560 16.912 1.81%
2015-08-27 0 27.55 27.40 27.45 25.70 27.85 31,450,470 846,774,653 26.924 16.53 16.44 16.47 15.42 16.71 52,408,155 16.157 7.83%
2015-08-26 0 25.55 25.55 25.60 25.00 26.70 16,738,580 433,350,885 25.889 15.33 15.33 15.36 15.00 16.02 27,892,686 15.536 -2.48%
2015-08-25 0 26.20 26.20 26.25 24.80 28.45 32,320,287 840,374,583 26.002 15.72 15.72 15.75 14.88 17.07 53,857,593 15.604 0.19%
2015-08-24 0 26.15 25.95 26.00 25.30 28.70 31,113,553 815,542,949 26.212 15.69 15.57 15.60 15.18 17.22 51,846,726 15.730 -8.89%
2015-08-21 0 28.70 28.70 28.80 28.55 29.45 13,679,500 394,965,995 28.873 17.22 17.22 17.28 17.13 17.67 22,795,124 17.327 -2.71%
2015-08-20 0 29.50 29.50 29.55 28.95 30.20 12,911,614 381,657,898 29.559 17.70 17.70 17.73 17.37 18.12 21,515,541 17.739 -0.67%
2015-08-19 0 29.70 29.70 29.85 29.60 31.00 13,064,312 392,040,802 30.009 17.82 17.82 17.91 17.76 18.60 21,769,992 18.008 -2.94%
2015-08-18 0 30.60 30.60 30.65 29.85 32.25 9,018,200 277,709,100 30.794 18.36 18.36 18.39 17.91 19.35 15,027,668 18.480 -3.62%
2015-08-17 0 31.75 31.65 31.80 31.05 32.00 4,298,296 135,133,626 31.439 19.05 18.99 19.08 18.63 19.20 7,162,556 18.867 -1.40%
2015-08-14 0 32.20 32.15 32.20 32.00 32.90 5,319,080 172,146,496 32.364 19.32 19.29 19.32 19.20 19.74 8,863,561 19.422 -1.23%
2015-08-13 0 32.60 32.60 32.75 31.90 32.80 9,357,776 303,248,146 32.406 19.56 19.56 19.65 19.14 19.68 15,593,528 19.447 1.40%
2015-08-12 0 32.15 32.00 32.15 31.55 32.70 8,173,146 262,069,608 32.065 19.29 19.20 19.29 18.93 19.62 13,619,494 19.242 -1.68%
2015-08-11 0 32.70 32.75 32.90 32.35 33.55 10,817,251 357,850,664 33.082 19.62 19.65 19.74 19.41 20.13 18,025,555 19.852 1.24%
2015-08-10 0 32.30 32.20 32.25 31.80 32.95 7,530,870 244,079,394 32.411 19.38 19.32 19.35 19.08 19.77 12,549,224 19.450 0.00%
2015-08-07 0 32.30 32.25 32.40 32.05 33.30 13,841,315 450,995,068 32.583 19.38 19.35 19.44 19.23 19.98 23,064,768 19.553 -0.15%
2015-08-06 0 32.35 32.25 32.35 31.45 32.70 8,485,212 271,637,426 32.013 19.41 19.35 19.41 18.87 19.62 14,139,512 19.211 -1.07%
2015-08-05 0 32.70 32.55 32.70 32.20 33.05 5,435,345 176,878,314 32.542 19.62 19.53 19.62 19.32 19.83 9,057,302 19.529 0.77%
2015-08-04 0 32.45 32.40 32.45 32.00 32.90 5,544,378 179,689,996 32.409 19.47 19.44 19.47 19.20 19.74 9,238,991 19.449 0.62%
2015-08-03 0 32.25 32.30 32.35 31.50 32.65 14,713,802 471,248,407 32.028 19.35 19.38 19.41 18.90 19.59 24,518,655 19.220 -0.77%
2015-07-31 0 32.50 32.50 32.55 32.10 32.90 13,205,197 428,187,232 32.426 19.50 19.50 19.53 19.26 19.74 22,004,759 19.459 0.00%
2015-07-30 0 32.50 32.40 32.60 32.40 33.70 10,901,012 358,481,899 32.885 19.50 19.44 19.56 19.44 20.22 18,165,132 19.735 -2.55%
2015-07-29 0 33.35 33.25 33.35 32.50 33.90 12,141,208 400,636,003 32.998 20.01 19.95 20.01 19.50 20.34 20,231,758 19.802 -0.15%
2015-07-28 0 33.40 33.35 33.40 32.05 33.60 22,772,325 748,508,671 32.869 20.04 20.01 20.04 19.23 20.16 37,947,145 19.725 0.15%
2015-07-27 0 33.35 33.35 33.40 32.15 34.90 17,124,080 571,068,798 33.349 20.01 20.01 20.04 19.29 20.94 28,535,072 20.013 -4.71%
2015-07-24 0 35.00 34.85 35.00 34.55 35.45 7,039,606 246,080,053 34.957 21.00 20.91 21.00 20.73 21.27 11,730,596 20.978 -1.41%
2015-07-23 0 35.50 35.40 35.55 34.85 35.90 6,355,700 225,689,093 35.510 21.30 21.24 21.33 20.91 21.54 10,590,955 21.310 0.42%
2015-07-22 0 35.35 35.30 35.35 34.70 35.40 10,927,730 383,750,951 35.117 21.21 21.18 21.21 20.82 21.24 18,209,654 21.074 -0.56%
2015-07-21 0 35.55 35.55 35.65 34.20 36.10 12,317,603 438,111,187 35.568 21.33 21.33 21.39 20.52 21.66 20,525,698 21.345 3.80%
2015-07-20 0 34.25 34.20 34.35 33.85 35.20 9,274,273 318,211,331 34.311 20.55 20.52 20.61 20.31 21.12 15,454,381 20.590 -1.01%
2015-07-17 0 34.60 34.60 34.70 34.30 35.15 8,688,600 302,459,010 34.811 20.76 20.76 20.82 20.58 21.09 14,478,432 20.890 1.17%
2015-07-16 0 34.20 34.30 34.35 33.10 34.70 9,608,600 327,556,477 34.090 20.52 20.58 20.61 19.86 20.82 16,011,494 20.458 0.44%
2015-07-15 0 34.05 34.00 34.05 33.05 34.30 13,466,154 454,775,049 33.772 20.43 20.40 20.43 19.83 20.58 22,439,610 20.267 -0.29%
2015-07-14 0 34.15 34.15 34.25 33.15 34.55 11,617,006 394,452,038 33.955 20.49 20.49 20.55 19.89 20.73 19,358,243 20.376 -0.29%
2015-07-13 0 34.25 34.25 34.40 33.10 34.95 14,097,903 483,327,619 34.284 20.55 20.55 20.64 19.86 20.97 23,492,338 20.574 1.48%
2015-07-10 0 33.75 33.70 33.80 32.15 34.40 20,965,655 709,519,346 33.842 20.25 20.22 20.28 19.29 20.64 34,936,562 20.309 3.69%
2015-07-09 0 32.55 32.45 32.60 30.45 34.35 34,802,400 1,138,861,357 32.724 19.53 19.47 19.56 18.27 20.61 57,993,714 19.638 5.51%
2015-07-08 0 30.85 30.95 31.10 29.40 33.00 30,613,606 941,011,238 30.738 18.51 18.57 18.66 17.64 19.80 51,013,629 18.446 -4.64%
2015-07-07 0 32.35 32.35 32.50 32.05 34.50 23,263,567 764,224,233 32.851 19.41 19.41 19.50 19.23 20.70 38,765,736 19.714 -5.96%
2015-07-06 0 34.40 34.35 34.50 33.15 36.00 22,214,202 760,392,800 34.230 20.64 20.61 20.70 19.89 21.60 37,017,105 20.542 -2.27%
2015-07-03 0 35.20 35.20 35.25 34.45 36.70 17,429,600 614,909,682 35.280 21.12 21.12 21.15 20.67 22.02 29,044,182 21.172 -4.09%
2015-07-02 0 36.70 36.65 36.70 35.65 37.35 19,277,713 701,301,834 36.379 22.02 21.99 22.02 21.39 22.41 32,123,824 21.831 -1.34%
2015-06-30 0 37.20 37.15 37.30 36.00 37.75 16,759,158 620,557,812 37.028 22.32 22.29 22.38 21.60 22.65 27,926,977 22.221 3.77%
2015-06-29 0 35.85 35.80 35.90 34.45 37.10 14,542,333 520,797,080 35.813 21.51 21.48 21.54 20.67 22.26 24,232,924 21.491 -2.98%
2015-06-26 0 36.95 37.00 37.05 35.85 38.50 19,860,669 735,152,590 37.016 22.17 22.20 22.23 21.51 23.10 33,095,245 22.213 -3.52%
2015-06-25 0 38.30 38.25 38.35 38.10 39.35 8,385,758 323,201,816 38.542 22.98 22.95 23.01 22.86 23.61 13,973,785 23.129 -2.42%
2015-06-24 0 39.25 39.25 39.40 38.70 39.65 6,087,077 238,663,164 39.208 23.55 23.55 23.64 23.22 23.79 10,143,329 23.529 0.77%
2015-06-23 0 38.95 38.95 39.05 37.90 39.45 17,399,400 677,506,714 38.939 23.37 23.37 23.43 22.74 23.67 28,993,858 23.367 1.04%
2015-06-22 0 38.55 38.55 38.70 38.00 38.85 7,043,685 270,988,218 38.473 23.13 23.13 23.22 22.80 23.31 11,737,393 23.088 2.80%
2015-06-19 0 37.50 37.50 37.55 37.05 38.95 14,568,217 552,710,386 37.940 22.50 22.50 22.53 22.23 23.37 24,276,056 22.768 -1.70%
2015-06-18 0 38.15 38.05 38.15 37.95 39.15 5,503,008 211,150,005 38.370 22.89 22.83 22.89 22.77 23.49 9,170,054 23.026 -2.05%
2015-06-17 0 38.95 38.85 39.05 37.65 39.15 12,160,784 468,393,056 38.517 23.37 23.31 23.43 22.59 23.49 20,264,379 23.114 1.70%
2015-06-16 0 38.30 38.25 38.30 38.25 40.35 11,704,253 456,199,342 38.977 22.98 22.95 22.98 22.95 24.21 19,503,629 23.390 -5.08%
2015-06-15 0 40.35 40.30 40.35 40.25 42.15 10,363,745 426,294,448 41.133 24.21 24.18 24.21 24.15 25.29 17,269,845 24.684 -4.27%
2015-06-12 0 42.15 42.05 42.15 40.95 42.20 11,423,837 475,243,097 41.601 25.29 25.23 25.29 24.57 25.32 19,036,352 24.965 3.18%
2015-06-11 0 40.85 40.75 40.85 40.50 41.30 9,209,363 376,013,891 40.830 24.51 24.45 24.51 24.30 24.78 15,346,217 24.502 2.51%
2015-06-10 0 39.85 39.90 40.00 39.80 41.10 9,228,202 373,135,116 40.434 23.91 23.94 24.00 23.88 24.66 15,377,609 24.265 -0.87%
2015-06-09 0 40.20 40.10 40.25 39.55 41.75 11,001,988 440,780,663 40.064 24.12 24.06 24.15 23.73 25.05 18,333,395 24.043 -3.60%
2015-06-08 0 41.70 41.55 41.65 40.35 41.90 12,834,438 530,756,733 41.354 25.02 24.93 24.99 24.21 25.14 21,386,937 24.817 1.21%
2015-06-05 0 41.20 40.90 41.00 39.35 41.35 22,454,423 913,015,882 40.661 24.72 24.54 24.60 23.61 24.81 37,417,402 24.401 3.00%
2015-06-04 0 40.00 40.15 40.20 39.30 41.35 17,048,400 685,316,756 40.198 24.00 24.09 24.12 23.58 24.81 28,408,961 24.123 -1.23%
2015-06-03 0 40.50 40.45 40.55 40.25 41.00 6,320,503 256,021,118 40.506 24.30 24.27 24.33 24.15 24.60 10,532,304 24.308 -0.86%
2015-06-02 0 40.85 40.75 40.80 40.60 41.45 7,848,909 321,168,629 40.919 24.51 24.45 24.48 24.36 24.87 13,079,195 24.556 -1.09%
2015-06-01 0 41.30 41.15 41.30 39.60 42.00 13,191,448 541,190,746 41.026 24.78 24.69 24.78 23.76 25.20 21,981,848 24.620 3.38%
2015-05-29 0 39.95 39.95 40.00 39.80 40.95 17,488,353 702,753,956 40.184 23.97 23.97 24.00 23.88 24.57 29,142,086 24.115 -2.44%
2015-05-28 0 40.95 41.00 41.05 39.85 42.80 20,151,483 827,856,153 41.082 24.57 24.60 24.63 23.91 25.68 33,579,849 24.653 -4.32%
2015-05-27 0 42.80 42.75 42.85 42.70 44.30 14,773,274 638,886,344 43.246 25.68 25.65 25.71 25.62 26.58 24,617,757 25.952 -1.53%
2015-05-26 0 44.10 44.05 44.10 44.05 47.10 16,106,600 728,302,166 45.218 26.08 26.05 26.08 26.05 27.86 27,231,233 26.745 1.97%
2015-05-22 0 43.25 43.20 43.25 41.45 43.35 11,592,535 495,595,345 42.751 25.58 25.55 25.58 24.52 25.64 19,599,358 25.286 4.72%
2015-05-21 0 41.30 41.25 41.40 41.20 41.95 4,563,930 189,694,984 41.564 24.43 24.40 24.49 24.37 24.81 7,716,181 24.584 -1.20%
2015-05-20 0 41.80 41.65 41.80 41.10 42.10 6,409,253 267,621,684 41.756 24.72 24.63 24.72 24.31 24.90 10,836,046 24.697 0.36%
2015-05-19 0 41.65 41.60 41.70 40.25 41.85 6,805,252 281,935,204 41.429 24.63 24.61 24.66 23.81 24.75 11,505,557 24.504 2.33%
2015-05-18 0 40.70 40.55 40.75 40.05 41.20 7,709,600 312,638,022 40.552 24.07 23.98 24.10 23.69 24.37 13,034,527 23.985 -1.09%
2015-05-15 0 41.15 41.00 41.20 39.80 41.50 6,202,995 252,923,938 40.775 24.34 24.25 24.37 23.54 24.55 10,487,328 24.117 2.24%
2015-05-14 0 40.25 40.15 40.30 39.65 40.55 6,726,365 269,942,090 40.132 23.81 23.75 23.84 23.45 23.98 11,372,184 23.737 -0.25%
2015-05-13 0 40.35 40.35 40.45 40.25 41.25 13,568,599 552,059,220 40.687 23.87 23.87 23.93 23.81 24.40 22,940,265 24.065 -1.22%
2015-05-12 0 40.85 40.70 40.80 40.55 41.55 6,959,129 285,818,818 41.071 24.16 24.07 24.13 23.98 24.58 11,765,715 24.293 -1.68%
2015-05-11 0 41.55 41.50 41.55 40.55 41.95 11,543,673 477,794,879 41.390 24.58 24.55 24.58 23.98 24.81 19,516,748 24.481 2.85%
2015-05-08 0 40.40 40.45 40.50 39.85 40.80 10,864,856 438,440,648 40.354 23.90 23.93 23.95 23.57 24.13 18,369,080 23.868 2.80%
2015-05-07 0 39.30 39.30 39.40 39.15 40.70 9,731,224 387,546,082 39.825 23.24 23.24 23.30 23.16 24.07 16,452,462 23.556 -2.00%
2015-05-06 0 40.10 40.10 40.15 39.80 42.30 20,098,338 820,777,515 40.838 23.72 23.72 23.75 23.54 25.02 33,980,016 24.155 0.12%
2015-05-05 0 40.05 40.00 40.15 39.80 42.95 14,650,964 595,143,528 40.622 23.69 23.66 23.75 23.54 25.40 24,770,207 24.027 -5.88%
2015-05-04 0 42.55 42.40 42.50 41.50 42.75 10,473,655 440,942,197 42.100 25.17 25.08 25.14 24.55 25.29 17,707,681 24.901 0.59%
2015-04-30 0 42.30 41.95 42.30 40.80 42.45 16,039,741 666,768,958 41.570 25.02 24.81 25.02 24.13 25.11 27,118,195 24.588 1.44%
2015-04-29 0 41.70 41.50 41.55 40.90 42.70 13,736,927 570,214,921 41.510 24.66 24.55 24.58 24.19 25.26 23,224,856 24.552 -2.34%
2015-04-28 0 42.70 42.55 42.70 41.60 43.25 11,047,872 466,799,481 42.252 25.26 25.17 25.26 24.61 25.58 18,678,503 24.991 -1.27%
2015-04-27 0 43.25 43.00 43.25 41.55 43.40 18,921,826 810,599,787 42.839 25.58 25.43 25.58 24.58 25.67 31,990,901 25.338 3.59%
2015-04-24 0 41.75 41.60 41.85 40.70 42.00 17,108,732 708,452,158 41.409 24.69 24.61 24.75 24.07 24.84 28,925,525 24.492 -0.36%
2015-04-23 0 41.90 41.80 41.90 41.50 43.40 14,369,302 610,869,091 42.512 24.78 24.72 24.78 24.55 25.67 24,294,004 25.145 -1.41%
2015-04-22 0 42.50 42.50 42.60 41.15 42.60 16,186,844 678,561,450 41.921 25.14 25.14 25.20 24.34 25.20 27,366,900 24.795 2.78%
2015-04-21 0 41.35 41.35 41.50 40.70 41.75 14,337,031 589,759,144 41.135 24.46 24.46 24.55 24.07 24.69 24,239,444 24.331 1.72%
2015-04-20 0 40.65 40.40 40.70 40.20 41.80 19,433,593 798,333,876 41.080 24.04 23.90 24.07 23.78 24.72 32,856,140 24.298 -4.13%
2015-04-17 0 42.40 42.20 42.40 42.10 43.80 10,971,756 470,183,017 42.854 25.08 24.96 25.08 24.90 25.91 18,549,815 25.347 -1.51%
2015-04-16 0 43.05 43.00 43.20 40.60 43.45 16,196,359 684,362,093 42.254 25.46 25.43 25.55 24.01 25.70 27,382,987 24.992 5.51%
2015-04-15 0 40.80 40.70 40.80 40.60 41.70 11,362,256 466,126,727 41.024 24.13 24.07 24.13 24.01 24.66 19,210,028 24.265 -0.24%
2015-04-14 0 40.90 40.75 40.90 40.35 42.00 18,738,001 770,277,698 41.108 24.19 24.10 24.19 23.87 24.84 31,680,111 24.314 -2.39%
2015-04-13 0 41.90 41.70 42.00 40.95 42.85 24,475,911 1,021,663,536 41.742 24.78 24.66 24.84 24.22 25.34 41,381,125 24.689 1.45%
2015-04-10 0 41.30 41.25 41.35 40.35 42.00 22,862,932 936,452,533 40.959 24.43 24.40 24.46 23.87 24.84 38,654,081 24.226 1.85%
2015-04-09 0 40.55 40.55 40.60 40.45 44.50 22,467,233 933,250,251 41.538 23.98 23.98 24.01 23.93 26.32 37,985,078 24.569 0.12%
2015-04-08 0 40.50 40.35 40.55 38.15 40.75 27,118,696 1,074,953,185 39.639 23.95 23.87 23.98 22.56 24.10 45,849,250 23.445 8.43%
2015-04-02 0 37.35 37.25 37.40 37.10 38.00 15,246,262 572,660,788 37.561 22.09 22.03 22.12 21.94 22.48 25,776,670 22.216 -0.27%
2015-04-01 0 37.45 37.35 37.55 36.70 37.65 12,472,386 465,576,069 37.329 22.15 22.09 22.21 21.71 22.27 21,086,911 22.079 1.49%
2015-03-31 0 36.90 36.75 36.80 36.70 37.35 20,023,431 740,543,172 36.984 21.83 21.74 21.77 21.71 22.09 33,853,371 21.875 2.07%
2015-03-30 0 36.15 36.15 36.20 35.30 36.70 26,189,601 948,546,898 36.219 21.38 21.38 21.41 20.88 21.71 44,278,440 21.422 1.69%
2015-03-27 0 35.55 35.60 35.70 35.00 36.00 12,188,010 432,653,217 35.498 21.03 21.06 21.12 20.70 21.29 20,606,120 20.996 -0.14%
2015-03-26 0 35.60 35.60 35.70 35.35 36.30 11,810,453 422,427,219 35.767 21.06 21.06 21.12 20.91 21.47 19,967,789 21.155 -1.93%
2015-03-25 0 36.30 36.25 36.35 35.85 36.75 10,425,241 378,775,771 36.333 21.47 21.44 21.50 21.20 21.74 17,625,828 21.490 -0.27%
2015-03-24 0 36.40 36.30 36.40 36.15 37.75 15,985,591 586,668,148 36.700 21.53 21.47 21.53 21.38 22.33 27,026,644 21.707 -3.19%
2015-03-23 0 37.60 37.60 37.65 37.20 38.00 11,317,059 426,427,035 37.680 22.24 22.24 22.27 22.00 22.48 19,133,614 22.287 0.40%
2015-03-20 0 37.45 37.40 37.60 36.95 38.00 18,731,375 701,392,332 37.445 22.15 22.12 22.24 21.86 22.48 31,668,908 22.148 0.40%
2015-03-19 0 37.30 37.25 37.35 37.20 38.75 22,561,440 849,112,341 37.636 22.06 22.03 22.09 22.00 22.92 38,144,352 22.260 -2.86%
2015-03-18 0 38.40 38.45 38.50 38.25 38.95 7,139,534 275,946,795 38.651 22.71 22.74 22.77 22.62 23.04 12,070,723 22.861 0.52%
2015-03-17 0 38.20 38.20 38.35 37.70 38.70 9,225,830 352,632,618 38.222 22.59 22.59 22.68 22.30 22.89 15,597,999 22.608 0.53%
2015-03-16 0 38.00 37.95 38.05 36.90 38.45 13,531,329 510,911,031 37.758 22.48 22.45 22.51 21.83 22.74 22,877,254 22.333 1.20%
2015-03-13 0 37.55 37.50 37.65 36.90 37.95 8,186,277 307,810,784 37.601 22.21 22.18 22.27 21.83 22.45 13,840,439 22.240 2.32%
2015-03-12 0 36.70 36.70 36.90 36.10 37.40 8,704,089 321,238,143 36.907 21.71 21.71 21.83 21.35 22.12 14,715,898 21.829 1.66%
2015-03-11 0 36.10 36.05 36.25 35.80 37.10 9,107,789 331,819,269 36.433 21.35 21.32 21.44 21.17 21.94 15,398,428 21.549 -0.69%
2015-03-10 0 36.35 36.40 36.50 36.30 37.70 7,833,302 287,808,353 36.742 21.50 21.53 21.59 21.47 22.30 13,243,669 21.732 -3.58%
2015-03-09 0 37.70 37.60 37.75 36.60 38.00 6,410,169 238,696,034 37.237 22.30 22.24 22.33 21.65 22.48 10,837,595 22.025 0.94%
2015-03-06 0 37.35 37.30 37.40 37.30 38.20 5,127,080 192,997,720 37.643 22.09 22.06 22.12 22.06 22.59 8,668,292 22.265 -0.13%
2015-03-05 0 37.40 37.40 37.50 37.20 38.50 9,015,651 341,266,123 37.853 22.12 22.12 22.18 22.00 22.77 15,242,652 22.389 -1.32%
2015-03-04 0 37.90 37.80 37.90 37.60 39.85 12,453,085 478,295,427 38.408 22.42 22.36 22.42 22.24 23.57 21,054,279 22.717 -3.68%
2015-03-03 0 39.35 39.25 39.50 39.05 40.65 8,027,608 319,087,337 39.749 23.27 23.22 23.36 23.10 24.04 13,572,179 23.510 -2.24%
2015-03-02 0 40.25 40.20 40.40 40.00 41.45 8,974,483 364,399,415 40.604 23.81 23.78 23.90 23.66 24.52 15,173,049 24.016 -0.62%
2015-02-27 0 40.50 40.45 40.75 39.80 41.10 8,296,574 336,557,885 40.566 23.95 23.93 24.10 23.54 24.31 14,026,917 23.994 -0.61%
2015-02-26 0 40.75 40.80 40.85 39.15 41.20 12,304,403 498,834,554 40.541 24.10 24.13 24.16 23.16 24.37 20,802,905 23.979 2.64%
2015-02-25 0 39.70 39.60 39.70 39.15 39.90 6,449,390 255,148,133 39.562 23.48 23.42 23.48 23.16 23.60 10,903,905 23.400 0.51%
2015-02-24 0 39.50 39.45 39.50 38.55 39.50 3,476,595 136,316,130 39.210 23.36 23.33 23.36 22.80 23.36 5,877,837 23.192 1.67%
2015-02-23 0 38.85 38.75 39.05 38.05 39.10 3,940,731 152,732,149 38.757 22.98 22.92 23.10 22.51 23.13 6,662,546 22.924 -0.13%
2015-02-18 0 38.90 38.80 39.00 38.60 39.20 2,420,246 93,950,007 38.818 23.01 22.95 23.07 22.83 23.19 4,091,881 22.960 0.26%
2015-02-17 0 38.80 38.75 38.85 38.10 39.40 6,423,200 249,235,051 38.802 22.95 22.92 22.98 22.54 23.30 10,859,626 22.951 1.57%
2015-02-16 0 38.20 38.35 38.40 38.05 38.65 3,791,587 145,384,655 38.344 22.59 22.68 22.71 22.51 22.86 6,410,390 22.680 0.00%
2015-02-13 0 38.20 38.15 38.20 37.95 38.70 8,145,635 311,754,379 38.273 22.59 22.56 22.59 22.45 22.89 13,771,726 22.637 0.13%
2015-02-12 0 38.15 38.00 38.20 37.30 38.70 10,390,557 395,694,662 38.082 22.56 22.48 22.59 22.06 22.89 17,567,188 22.525 0.13%
2015-02-11 0 38.10 38.05 38.15 37.60 38.30 5,804,337 221,010,725 38.077 22.54 22.51 22.56 22.24 22.65 9,813,322 22.521 1.06%
2015-02-10 0 37.70 37.70 37.85 37.30 38.25 5,837,600 220,485,875 37.770 22.30 22.30 22.39 22.06 22.62 9,869,559 22.340 0.27%
2015-02-09 0 37.60 37.55 37.65 36.90 38.20 7,122,584 267,888,416 37.611 22.24 22.21 22.27 21.83 22.59 12,042,066 22.246 0.40%
2015-02-06 0 37.45 37.40 37.55 37.20 38.50 8,935,549 337,441,203 37.764 22.15 22.12 22.21 22.00 22.77 15,107,224 22.336 0.13%
2015-02-05 0 37.40 37.45 37.55 37.30 39.20 12,608,676 481,335,360 38.175 22.12 22.15 22.21 22.06 23.19 21,317,335 22.580 -0.53%
2015-02-04 0 37.60 37.55 37.60 37.40 39.20 12,481,560 477,933,020 38.291 22.24 22.21 22.24 22.12 23.19 21,102,422 22.648 -2.72%
2015-02-03 0 38.65 38.60 38.65 36.70 38.65 10,206,700 384,896,467 37.710 22.86 22.83 22.86 21.71 22.86 17,256,344 22.305 3.62%
2015-02-02 0 37.30 37.15 37.35 36.50 37.55 8,311,672 308,109,515 37.070 22.06 21.97 22.09 21.59 22.21 14,052,443 21.926 -0.53%
2015-01-30 0 37.50 37.50 37.70 37.40 38.50 9,057,033 342,633,168 37.831 22.18 22.18 22.30 22.12 22.77 15,312,616 22.376 -0.79%
2015-01-29 0 37.80 37.75 37.80 37.40 38.20 12,709,195 480,133,470 37.778 22.36 22.33 22.36 22.12 22.59 21,487,282 22.345 -2.33%
2015-01-28 0 38.70 38.70 38.80 38.55 39.60 10,099,216 393,462,238 38.960 22.89 22.89 22.95 22.80 23.42 17,074,622 23.044 -1.90%
2015-01-27 0 39.45 39.40 39.45 39.10 41.95 18,031,825 720,366,108 39.950 23.33 23.30 23.33 23.13 24.81 30,486,187 23.629 -5.05%
2015-01-26 0 41.55 41.50 41.60 39.60 41.60 11,221,382 456,835,177 40.711 24.58 24.55 24.61 23.42 24.61 18,971,854 24.080 2.85%
2015-01-23 0 40.40 40.25 40.40 39.05 40.95 16,126,754 644,236,067 39.948 23.90 23.81 23.90 23.10 24.22 27,265,307 23.628 5.35%
2015-01-22 0 38.35 38.30 38.35 38.10 40.00 13,580,460 528,218,589 38.896 22.68 22.65 22.68 22.54 23.66 22,960,319 23.006 -1.41%
2015-01-21 0 38.90 38.90 38.95 37.00 39.30 15,806,120 607,387,711 38.427 23.01 23.01 23.04 21.88 23.24 26,723,215 22.729 5.85%
2015-01-20 0 36.75 36.70 36.95 35.70 37.50 11,210,457 410,665,954 36.632 21.74 21.71 21.86 21.12 22.18 18,953,383 21.667 3.67%
2015-01-19 0 35.45 35.45 35.50 34.55 37.30 20,184,764 728,743,320 36.104 20.97 20.97 21.00 20.44 22.06 34,126,135 21.354 -8.52%
2015-01-16 0 38.75 38.75 39.00 38.05 39.30 14,609,493 564,264,773 38.623 22.92 22.92 23.07 22.51 23.24 24,700,092 22.845 0.26%
2015-01-15 0 38.65 38.60 38.80 36.85 38.80 18,811,215 716,150,117 38.070 22.86 22.83 22.95 21.80 22.95 31,803,893 22.518 3.34%
2015-01-14 0 37.40 37.35 37.55 37.20 38.20 7,795,361 293,853,670 37.696 22.12 22.09 22.21 22.00 22.59 13,179,522 22.296 -0.80%
2015-01-13 0 37.70 37.70 37.90 37.65 38.50 10,444,532 396,745,766 37.986 22.30 22.30 22.42 22.27 22.77 17,658,443 22.468 -1.57%
2015-01-12 0 38.30 38.25 38.35 37.05 38.90 11,910,222 451,999,925 37.951 22.65 22.62 22.68 21.91 23.01 20,136,468 22.447 0.79%
2015-01-09 0 38.00 38.00 38.05 37.70 39.90 14,312,773 554,986,355 38.776 22.48 22.48 22.51 22.30 23.60 24,198,431 22.935 -0.26%
2015-01-08 0 38.10 38.05 38.15 37.95 39.55 16,642,424 641,261,818 38.532 22.54 22.51 22.56 22.45 23.39 28,137,144 22.791 2.14%
2015-01-07 0 37.30 37.30 37.35 36.80 37.95 20,738,169 775,590,457 37.399 22.06 22.06 22.09 21.77 22.45 35,061,770 22.121 -1.45%
2015-01-06 0 37.85 37.85 37.90 37.60 39.20 19,478,667 745,243,101 38.260 22.39 22.39 22.42 22.24 23.19 32,932,346 22.630 -3.32%
2015-01-05 0 39.15 39.10 39.15 38.80 40.85 26,355,510 1,055,776,098 40.059 23.16 23.13 23.16 22.95 24.16 44,558,940 23.694 -1.76%
2015-01-02 0 39.85 39.85 40.00 39.25 40.45 14,375,444 575,079,110 40.004 23.57 23.57 23.66 23.22 23.93 24,304,388 23.662 1.14%
2014-12-31 0 39.40 39.15 39.45 38.60 40.00 14,924,669 587,243,955 39.347 23.30 23.16 23.33 22.83 23.66 25,232,957 23.273 0.25%
2014-12-30 0 39.30 39.10 39.25 38.30 40.25 21,399,774 843,617,055 39.422 23.24 23.13 23.22 22.65 23.81 36,180,338 23.317 0.51%
2014-12-29 0 39.10 39.00 39.15 36.65 40.90 49,278,897 1,934,671,930 39.260 23.13 23.07 23.16 21.68 24.19 83,315,232 23.221 12.20%
2014-12-24 0 34.85 34.75 34.90 34.70 35.70 3,918,174 138,003,131 35.221 20.61 20.55 20.64 20.52 21.12 6,624,409 20.833 -2.11%
2014-12-23 0 35.60 35.55 35.70 35.00 36.60 20,633,351 741,619,548 35.943 21.06 21.03 21.12 20.70 21.65 34,884,556 21.259 0.28%
2014-12-22 0 35.50 35.45 35.60 34.55 36.75 20,783,850 739,855,396 35.598 21.00 20.97 21.06 20.44 21.74 35,139,003 21.055 2.60%
2014-12-19 0 34.60 34.55 34.60 33.85 36.00 26,484,764 920,059,739 34.739 20.47 20.44 20.47 20.02 21.29 44,777,469 20.547 -1.14%
2014-12-18 0 35.00 34.95 35.20 34.70 35.85 12,645,838 445,369,636 35.219 20.70 20.67 20.82 20.52 21.20 21,380,165 20.831 1.60%
2014-12-17 0 34.45 34.45 34.50 33.85 34.75 11,571,340 398,559,299 34.444 20.38 20.38 20.41 20.02 20.55 19,563,524 20.373 0.73%
2014-12-16 0 34.20 34.15 34.30 32.60 34.45 17,887,581 599,367,314 33.508 20.23 20.20 20.29 19.28 20.38 30,242,316 19.819 3.01%
2014-12-15 0 33.20 33.15 33.20 31.75 33.30 7,266,219 237,589,023 32.698 19.64 19.61 19.64 18.78 19.70 12,284,908 19.340 2.15%
2014-12-12 0 32.50 32.45 32.50 32.40 33.50 10,947,177 359,955,628 32.881 19.22 19.19 19.22 19.16 19.81 18,508,259 19.448 -0.46%
2014-12-11 0 32.65 32.60 32.75 32.55 33.40 11,203,201 369,671,435 32.997 19.31 19.28 19.37 19.25 19.76 18,941,116 19.517 -2.68%
2014-12-10 0 33.55 33.55 33.60 32.75 34.65 20,339,056 679,975,992 33.432 19.84 19.84 19.87 19.37 20.49 34,386,995 19.774 -1.18%
2014-12-09 0 33.95 33.90 33.95 33.85 36.50 22,318,097 790,007,164 35.398 20.08 20.05 20.08 20.02 21.59 37,732,935 20.937 -5.83%
2014-12-08 0 36.05 36.15 36.20 34.60 37.25 35,718,658 1,295,655,393 36.274 21.32 21.38 21.41 20.47 22.03 60,389,101 21.455 1.84%
2014-12-05 0 35.40 35.35 35.40 34.40 36.40 19,139,122 680,193,600 35.539 20.94 20.91 20.94 20.35 21.53 32,358,281 21.021 -0.14%
2014-12-04 0 35.45 35.40 35.50 32.70 35.55 23,876,901 825,336,241 34.566 20.97 20.94 21.00 19.34 21.03 40,368,386 20.445 7.59%
2014-12-03 0 32.95 32.95 33.00 32.45 34.30 19,555,329 650,656,550 33.273 19.49 19.49 19.52 19.19 20.29 33,061,957 19.680 -0.60%
2014-12-02 0 33.15 33.05 33.20 31.30 33.80 15,148,934 497,151,063 32.818 19.61 19.55 19.64 18.51 19.99 25,612,119 19.411 5.24%
2014-12-01 0 31.50 31.55 31.65 31.30 33.00 20,050,134 645,187,603 32.179 18.63 18.66 18.72 18.51 19.52 33,898,518 19.033 -3.08%
2014-11-28 0 32.50 32.50 32.60 32.30 33.15 17,641,054 576,904,226 32.702 19.22 19.22 19.28 19.10 19.61 29,825,516 19.343 0.00%
2014-11-27 0 32.50 32.40 32.55 32.25 33.60 25,804,774 848,602,570 32.886 19.22 19.16 19.25 19.08 19.87 43,627,818 19.451 0.46%
2014-11-26 0 32.35 32.25 32.40 30.15 32.90 27,098,555 862,294,735 31.821 19.13 19.08 19.16 17.83 19.46 45,815,198 18.821 6.24%
2014-11-25 0 30.45 30.35 30.50 30.25 30.95 11,806,329 360,711,967 30.552 18.01 17.95 18.04 17.89 18.31 19,960,817 18.071 -1.30%
2014-11-24 0 30.85 30.80 30.90 29.85 30.95 22,532,600 689,825,549 30.615 18.25 18.22 18.28 17.66 18.31 38,095,593 18.108 8.25%
2014-11-21 0 28.50 28.50 28.55 28.15 28.90 20,182,289 575,959,171 28.538 16.86 16.86 16.89 16.65 17.09 34,121,951 16.879 0.53%
2014-11-20 0 28.35 28.30 28.35 27.95 28.60 7,890,343 222,890,539 28.249 16.77 16.74 16.77 16.53 16.92 13,340,107 16.708 0.18%
2014-11-19 0 28.30 28.30 28.35 28.00 28.75 13,149,272 372,885,371 28.358 16.74 16.74 16.77 16.56 17.00 22,231,314 16.773 0.53%
2014-11-18 0 28.15 28.05 28.10 27.95 29.00 15,654,604 441,225,144 28.185 16.65 16.59 16.62 16.53 17.15 26,467,049 16.671 -2.09%
2014-11-17 0 28.75 28.75 28.80 28.40 30.00 11,347,262 328,380,168 28.939 17.00 17.00 17.03 16.80 17.74 19,184,678 17.117 -2.38%
2014-11-14 0 29.45 29.40 29.45 29.00 30.00 9,441,290 277,108,543 29.351 17.42 17.39 17.42 17.15 17.74 15,962,274 17.360 -1.01%
2014-11-13 0 29.75 29.70 29.75 28.60 30.00 20,146,178 596,125,501 29.590 17.60 17.57 17.60 16.92 17.74 34,060,898 17.502 3.12%
2014-11-12 0 28.85 28.80 28.85 28.25 29.00 15,857,002 456,399,631 28.782 17.06 17.03 17.06 16.71 17.15 26,809,241 17.024 1.41%
2014-11-11 0 28.45 28.40 28.45 28.25 28.75 12,763,183 363,872,844 28.510 16.83 16.80 16.83 16.71 17.00 21,578,558 16.863 1.25%
2014-11-10 0 28.10 28.05 28.15 28.05 28.90 23,010,073 655,408,270 28.484 16.62 16.59 16.65 16.59 17.09 38,902,851 16.847 -1.23%
2014-11-07 0 28.45 28.45 28.50 28.05 28.95 11,700,029 333,879,346 28.537 16.83 16.83 16.86 16.59 17.12 19,781,097 16.879 -0.70%
2014-11-06 0 28.65 28.50 28.65 28.45 28.90 4,425,463 126,527,014 28.591 16.95 16.86 16.95 16.83 17.09 7,482,077 16.911 -0.17%
2014-11-05 0 28.70 28.70 28.80 28.15 29.20 8,015,606 229,013,490 28.571 16.98 16.98 17.03 16.65 17.27 13,551,888 16.899 -0.52%
2014-11-04 0 28.85 28.80 28.90 28.50 29.15 9,292,101 267,714,318 28.811 17.06 17.03 17.09 16.86 17.24 15,710,042 17.041 0.35%
2014-11-03 0 28.75 28.70 28.75 28.55 29.40 8,067,932 232,815,951 28.857 17.00 16.98 17.00 16.89 17.39 13,640,355 17.068 -0.86%
2014-10-31 0 29.00 29.05 29.15 28.85 29.65 23,301,344 678,493,181 29.118 17.15 17.18 17.24 17.06 17.54 39,395,299 17.223 1.22%
2014-10-30 0 28.65 28.50 28.70 28.40 29.50 16,260,442 466,419,488 28.684 16.95 16.86 16.98 16.80 17.45 27,491,332 16.966 -2.05%
2014-10-29 0 29.25 29.20 29.25 29.05 29.80 22,955,956 673,300,553 29.330 17.30 17.27 17.30 17.18 17.63 38,811,356 17.348 1.92%
2014-10-28 0 28.70 28.65 28.70 27.95 28.90 16,465,751 469,283,827 28.501 16.98 16.95 16.98 16.53 17.09 27,838,445 16.857 3.99%
2014-10-27 0 27.60 27.60 27.65 27.10 27.85 13,720,088 377,006,278 27.478 16.32 16.32 16.35 16.03 16.47 23,196,386 16.253 -0.18%
2014-10-24 0 27.65 27.60 27.65 27.25 27.70 4,373,591 120,442,207 27.539 16.35 16.32 16.35 16.12 16.38 7,394,377 16.288 0.73%
2014-10-23 0 27.45 27.40 27.50 27.15 27.95 6,261,835 172,165,107 27.494 16.24 16.21 16.27 16.06 16.53 10,586,808 16.262 0.18%
2014-10-22 0 27.40 27.35 27.40 27.05 28.00 8,655,835 237,654,199 27.456 16.21 16.18 16.21 16.00 16.56 14,634,315 16.240 0.55%
2014-10-21 0 27.25 27.20 27.25 27.20 27.75 3,654,087 100,292,246 27.447 16.12 16.09 16.12 16.09 16.41 6,177,920 16.234 -0.73%
2014-10-20 0 27.45 27.45 27.55 27.25 27.80 4,757,350 130,753,597 27.485 16.24 16.24 16.30 16.12 16.44 8,043,194 16.256 1.29%
2014-10-17 0 27.10 27.10 27.15 26.80 27.45 18,147,762 492,297,031 27.127 16.03 16.03 16.06 15.85 16.24 30,682,201 16.045 0.37%
2014-10-16 0 27.00 26.95 27.15 26.95 27.60 8,629,321 234,498,736 27.175 15.97 15.94 16.06 15.94 16.32 14,589,488 16.073 -1.46%
2014-10-15 0 27.40 27.35 27.40 27.15 27.60 7,090,156 194,468,677 27.428 16.21 16.18 16.21 16.06 16.32 11,987,241 16.223 0.37%
2014-10-14 0 27.30 27.25 27.40 27.00 27.75 8,063,449 220,812,368 27.384 16.15 16.12 16.21 15.97 16.41 13,632,775 16.197 -0.91%
2014-10-13 0 27.55 27.55 27.60 26.75 27.70 7,698,687 209,307,712 27.188 16.30 16.30 16.32 15.82 16.38 13,016,077 16.081 0.36%
2014-10-10 0 27.45 27.40 27.50 27.30 27.85 6,403,483 176,284,142 27.529 16.24 16.21 16.27 16.15 16.47 10,826,291 16.283 -1.61%
2014-10-09 0 27.90 27.85 27.90 27.80 28.50 7,866,664 220,839,363 28.073 16.50 16.47 16.50 16.44 16.86 13,300,073 16.604 0.54%
2014-10-08 0 27.75 27.70 27.80 27.20 28.20 6,243,714 172,469,590 27.623 16.41 16.38 16.44 16.09 16.68 10,556,171 16.338 0.54%
2014-10-07 0 27.60 27.65 27.70 27.55 27.95 6,112,604 169,297,612 27.697 16.32 16.35 16.38 16.30 16.53 10,334,505 16.382 -0.18%
2014-10-06 0 27.65 27.55 27.70 26.90 27.80 10,223,491 280,424,053 27.429 16.35 16.30 16.38 15.91 16.44 17,284,732 16.224 0.55%
2014-10-03 0 27.50 27.50 27.55 26.65 27.70 9,734,494 265,825,382 27.308 16.27 16.27 16.30 15.76 16.38 16,457,991 16.152 0.73%
2014-09-30 0 27.30 27.30 27.40 27.05 27.70 8,706,641 238,291,863 27.369 16.15 16.15 16.21 16.00 16.38 14,720,212 16.188 -1.09%
2014-09-29 0 27.60 27.55 27.65 26.55 27.65 10,545,620 286,238,213 27.143 16.32 16.30 16.35 15.70 16.35 17,829,352 16.054 1.10%
2014-09-26 0 27.30 27.30 27.35 27.10 27.70 6,895,641 188,260,922 27.301 16.15 16.15 16.18 16.03 16.38 11,658,376 16.148 -1.62%
2014-09-25 0 27.75 27.75 27.80 27.40 28.30 7,575,148 210,448,093 27.781 16.41 16.41 16.44 16.21 16.74 12,807,211 16.432 0.00%
2014-09-24 0 27.75 27.75 27.80 27.35 28.15 7,002,198 194,424,465 27.766 16.41 16.41 16.44 16.18 16.65 11,838,531 16.423 0.91%
2014-09-23 0 27.50 27.45 27.55 27.25 27.95 7,834,298 215,804,815 27.546 16.27 16.24 16.30 16.12 16.53 13,245,352 16.293 -0.72%
2014-09-22 0 27.70 27.65 27.75 27.60 28.20 8,517,400 236,860,893 27.809 16.38 16.35 16.41 16.32 16.68 14,400,265 16.448 -1.77%
2014-09-19 0 28.20 28.20 28.35 27.95 28.75 17,265,700 487,435,585 28.231 16.68 16.68 16.77 16.53 17.00 29,190,909 16.698 0.18%
2014-09-18 0 28.15 28.05 28.20 27.95 28.40 8,464,600 237,775,085 28.091 16.65 16.59 16.68 16.53 16.80 14,310,996 16.615 -1.40%
2014-09-17 0 28.55 28.50 28.55 28.40 29.00 7,095,113 203,154,291 28.633 16.89 16.86 16.89 16.80 17.15 11,995,621 16.936 1.24%
2014-09-16 0 28.20 28.20 28.30 27.85 29.50 7,907,449 223,302,601 28.240 16.68 16.68 16.74 16.47 17.45 13,369,028 16.703 -2.25%
2014-09-15 0 28.85 28.80 28.90 28.60 29.70 10,024,365 289,007,970 28.831 17.06 17.03 17.09 16.92 17.57 16,948,072 17.053 -2.04%
2014-09-12 0 29.45 29.45 29.50 29.15 29.70 8,563,488 252,430,996 29.478 17.42 17.42 17.45 17.24 17.57 14,478,185 17.435 0.00%
2014-09-11 0 29.45 29.40 29.45 29.05 29.70 7,360,635 216,406,105 29.401 17.42 17.39 17.42 17.18 17.57 12,444,536 17.390 -0.34%
2014-09-10 0 29.55 29.40 29.50 29.35 30.40 12,547,321 372,374,511 29.678 17.48 17.39 17.45 17.36 17.98 21,213,603 17.554 -2.15%
2014-09-08 0 30.20 30.20 30.25 29.90 30.30 8,498,300 255,804,429 30.101 17.86 17.86 17.89 17.69 17.92 14,367,973 17.804 0.83%
2014-09-05 0 29.95 29.95 30.00 29.85 30.50 10,496,535 316,295,194 30.133 17.71 17.71 17.74 17.66 18.04 17,746,364 17.823 -0.99%
2014-09-04 0 30.25 30.20 30.30 29.85 30.40 10,573,860 319,099,005 30.178 17.89 17.86 17.92 17.66 17.98 17,877,097 17.850 0.83%
2014-09-03 0 30.00 29.95 30.00 29.10 30.20 17,428,700 519,808,017 29.825 17.74 17.71 17.74 17.21 17.86 29,466,491 17.641 4.17%
2014-09-02 0 28.80 28.75 28.80 28.15 28.90 10,838,258 309,165,275 28.525 17.03 17.00 17.03 16.65 17.09 18,324,111 16.872 -0.52%
2014-09-01 0 28.95 28.95 29.00 28.45 29.10 6,687,416 192,784,950 28.828 17.12 17.12 17.15 16.83 17.21 11,306,333 17.051 -0.52%
2014-08-29 0 29.10 29.05 29.15 28.60 29.35 8,797,192 254,039,923 28.877 17.21 17.18 17.24 16.92 17.36 14,873,306 17.080 -0.17%
2014-08-28 0 29.15 29.10 29.25 28.95 30.00 12,857,460 376,220,186 29.261 17.24 17.21 17.30 17.12 17.74 21,737,951 17.307 -2.18%
2014-08-27 0 29.80 29.75 29.85 29.45 30.60 11,698,080 349,524,670 29.879 17.63 17.60 17.66 17.42 18.10 19,777,802 17.673 -1.16%
2014-08-26 0 30.15 30.10 30.15 29.80 30.55 11,555,800 350,023,330 30.290 17.83 17.80 17.83 17.63 18.07 19,537,251 17.916 0.50%
2014-08-25 0 30.00 30.00 30.05 29.60 30.50 5,608,791 167,553,725 29.873 17.74 17.74 17.77 17.51 18.04 9,482,715 17.669 -1.48%
2014-08-22 0 30.45 30.35 30.45 29.65 30.60 8,163,900 246,860,805 30.238 18.01 17.95 18.01 17.54 18.10 13,802,607 17.885 2.87%
2014-08-21 0 29.60 29.60 29.70 29.40 30.25 9,609,715 284,953,268 29.653 17.51 17.51 17.57 17.39 17.89 16,247,028 17.539 -2.63%
2014-08-20 0 30.40 30.35 30.40 30.25 30.60 4,589,395 139,554,970 30.408 17.98 17.95 17.98 17.89 18.10 7,759,234 17.986 -0.16%
2014-08-19 0 30.45 30.45 30.50 29.90 30.90 6,259,608 190,849,910 30.489 18.01 18.01 18.04 17.69 18.28 10,583,043 18.034 0.00%
2014-08-18 0 30.45 30.45 30.50 29.55 30.70 8,501,495 257,635,995 30.305 18.01 18.01 18.04 17.48 18.16 14,373,374 17.925 -0.16%
2014-08-15 0 30.50 30.35 30.50 29.90 30.60 6,230,305 189,006,196 30.337 18.04 17.95 18.04 17.69 18.10 10,533,501 17.943 1.33%
2014-08-14 0 30.10 29.95 30.05 29.70 30.55 8,952,800 269,466,061 30.099 17.80 17.71 17.77 17.57 18.07 15,136,390 17.803 -0.50%
2014-08-13 0 30.25 30.20 30.25 29.30 30.30 7,492,418 223,313,227 29.805 17.89 17.86 17.89 17.33 17.92 12,667,340 17.629 2.02%
2014-08-12 0 29.65 29.60 29.70 29.30 30.10 6,012,140 178,020,864 29.610 17.54 17.51 17.57 17.33 17.80 10,164,652 17.514 -1.17%
2014-08-11 0 30.00 29.95 30.05 29.50 30.20 6,922,312 207,037,181 29.909 17.74 17.71 17.77 17.45 17.86 11,703,469 17.690 2.92%
2014-08-08 0 29.15 29.15 29.20 28.85 29.60 5,405,561 157,900,478 29.211 17.24 17.24 17.27 17.06 17.51 9,139,116 17.277 -0.68%
2014-08-07 0 29.35 29.25 29.35 29.20 29.85 5,087,249 149,772,936 29.441 17.36 17.30 17.36 17.27 17.66 8,600,950 17.414 -1.34%
2014-08-06 0 29.75 29.65 29.85 29.05 29.85 4,625,372 136,728,140 29.561 17.60 17.54 17.66 17.18 17.66 7,820,060 17.484 -0.34%
2014-08-05 0 29.85 29.75 29.90 29.55 30.45 6,859,709 204,812,968 29.857 17.66 17.60 17.69 17.48 18.01 11,597,627 17.660 -1.81%
2014-08-04 0 30.40 30.40 30.45 29.95 30.70 6,390,600 193,958,380 30.351 17.98 17.98 18.01 17.71 18.16 10,804,510 17.952 1.33%
2014-08-01 0 30.00 29.95 30.00 29.80 30.70 9,619,130 290,067,663 30.155 17.74 17.71 17.74 17.63 18.16 16,262,946 17.836 -2.44%
2014-07-31 0 30.75 30.75 30.85 30.00 31.10 11,630,562 355,557,883 30.571 18.19 18.19 18.25 17.74 18.39 19,663,650 18.082 0.33%
2014-07-30 0 30.65 30.65 30.80 30.30 31.30 13,561,862 417,850,336 30.811 18.13 18.13 18.22 17.92 18.51 22,928,875 18.224 -0.97%
2014-07-29 0 30.95 30.90 30.95 30.30 30.95 9,310,240 285,924,478 30.711 18.31 18.28 18.31 17.92 18.31 15,740,710 18.165 0.32%
2014-07-28 0 30.85 30.80 30.85 30.25 30.90 13,716,115 420,003,078 30.621 18.25 18.22 18.25 17.89 18.28 23,189,669 18.112 1.48%
2014-07-25 0 30.40 30.40 30.45 29.80 30.45 12,436,917 374,692,227 30.127 17.98 17.98 18.01 17.63 18.01 21,026,944 17.820 -0.16%
2014-07-24 0 30.45 30.40 30.45 29.75 30.65 14,278,336 431,665,343 30.232 18.01 17.98 18.01 17.60 18.13 24,140,209 17.882 2.01%
2014-07-23 0 29.85 29.75 29.85 28.65 29.95 16,852,341 499,277,104 29.627 17.66 17.60 17.66 16.95 17.71 28,492,048 17.523 4.01%
2014-07-22 0 28.70 28.70 28.75 27.25 29.00 14,998,955 427,575,077 28.507 16.98 16.98 17.00 16.12 17.15 25,358,551 16.861 4.55%
2014-07-21 0 27.45 27.40 27.50 27.25 27.60 5,725,020 156,883,558 27.403 16.24 16.21 16.27 16.12 16.32 9,679,222 16.208 -0.18%
2014-07-18 0 27.50 27.45 27.50 27.25 27.70 3,635,400 99,913,185 27.483 16.27 16.24 16.27 16.12 16.38 6,146,327 16.256 -0.18%
2014-07-17 0 27.55 27.45 27.55 27.20 27.65 5,850,248 160,549,844 27.443 16.30 16.24 16.30 16.09 16.35 9,890,943 16.232 0.73%
2014-07-16 0 27.35 27.35 27.40 26.95 28.25 13,729,248 376,021,639 27.388 16.18 16.18 16.21 15.94 16.71 23,211,873 16.200 -2.84%
2014-07-15 0 28.15 28.15 28.25 27.95 28.45 5,936,400 167,082,580 28.145 16.65 16.65 16.71 16.53 16.83 10,036,599 16.647 0.54%
2014-07-14 0 28.00 28.00 28.10 27.60 28.40 4,034,168 112,472,126 27.880 16.56 16.56 16.62 16.32 16.80 6,820,519 16.490 0.90%
2014-07-11 0 27.75 27.70 27.75 27.60 27.90 5,557,347 154,363,079 27.776 16.41 16.38 16.41 16.32 16.50 9,395,739 16.429 -0.89%
2014-07-10 0 28.00 27.85 28.00 27.65 28.20 10,259,800 285,967,601 27.873 16.56 16.47 16.56 16.35 16.68 17,346,119 16.486 -0.18%
2014-07-09 0 28.05 28.00 28.10 27.80 28.65 9,377,281 263,494,599 28.099 16.59 16.56 16.62 16.44 16.95 15,854,055 16.620 -1.75%
2014-07-08 0 28.55 28.50 28.60 28.35 29.05 7,818,528 223,160,087 28.543 16.89 16.86 16.92 16.77 17.18 13,218,690 16.882 -1.04%
2014-07-07 0 28.85 28.80 28.85 28.60 29.10 11,410,189 329,790,070 28.903 17.06 17.03 17.06 16.92 17.21 19,291,068 17.095 1.58%
2014-07-04 0 28.40 28.40 28.45 28.30 28.70 7,040,361 200,569,162 28.489 16.80 16.80 16.83 16.74 16.98 11,903,053 16.850 0.71%
2014-07-03 0 28.20 28.20 28.25 27.85 28.55 11,526,992 324,467,930 28.149 16.68 16.68 16.71 16.47 16.89 19,488,545 16.649 1.26%
2014-07-02 0 27.85 27.85 27.90 27.55 28.05 11,241,500 313,583,769 27.895 16.47 16.47 16.50 16.30 16.59 19,005,867 16.499 1.83%
2014-06-30 0 27.35 27.25 27.40 27.00 27.45 5,648,603 153,795,420 27.227 16.18 16.12 16.21 15.97 16.24 9,550,024 16.104 1.11%
2014-06-27 0 27.05 27.00 27.05 26.85 27.50 9,777,223 264,153,142 27.017 16.00 15.97 16.00 15.88 16.27 16,530,232 15.980 -1.46%
2014-06-26 0 27.45 27.40 27.50 27.15 27.50 6,534,300 178,905,162 27.379 16.24 16.21 16.27 16.06 16.27 11,047,462 16.194 0.92%
2014-06-25 0 27.20 27.20 27.25 27.05 27.60 6,728,911 183,173,765 27.222 16.09 16.09 16.12 16.00 16.32 11,376,488 16.101 -0.91%
2014-06-24 0 27.45 27.45 27.50 27.25 27.70 10,764,290 296,896,041 27.582 16.24 16.24 16.27 16.12 16.38 18,199,054 16.314 0.18%
2014-06-23 0 27.40 27.35 27.45 27.35 28.25 11,791,709 327,331,725 27.760 16.21 16.18 16.24 16.18 16.71 19,936,099 16.419 -0.72%
2014-06-20 0 27.60 27.70 27.75 27.50 27.85 17,418,382 482,014,296 27.673 16.32 16.38 16.41 16.27 16.47 29,449,047 16.368 0.00%
2014-06-19 0 27.60 27.60 27.70 27.60 28.40 14,709,200 407,799,026 27.724 16.32 16.32 16.38 16.32 16.80 24,868,666 16.398 -1.43%
2014-06-18 0 28.00 27.95 28.05 27.70 28.20 13,415,822 375,158,006 27.964 16.56 16.53 16.59 16.38 16.68 22,681,967 16.540 0.00%
2014-06-17 0 28.00 27.95 28.00 27.90 28.60 12,580,841 352,723,511 28.037 16.56 16.53 16.56 16.50 16.92 21,270,275 16.583 -1.06%
2014-06-16 0 28.30 28.30 28.35 27.25 28.40 19,103,415 536,362,767 28.077 16.74 16.74 16.77 16.12 16.80 32,297,912 16.607 2.91%
2014-06-13 0 27.50 27.45 27.50 26.85 27.50 10,755,073 293,740,046 27.312 16.27 16.24 16.27 15.88 16.27 18,183,471 16.154 2.04%
2014-06-12 0 26.95 26.95 27.00 26.75 27.15 9,244,784 249,151,052 26.950 15.94 15.94 15.97 15.82 16.06 15,630,044 15.941 -0.55%
2014-06-11 0 27.10 27.05 27.10 26.95 27.65 10,684,859 290,521,934 27.190 16.03 16.00 16.03 15.94 16.35 18,064,761 16.082 -0.18%
2014-06-10 0 27.15 27.10 27.20 26.75 27.45 12,621,521 342,172,190 27.110 16.06 16.03 16.09 15.82 16.24 21,339,052 16.035 1.12%
2014-06-09 0 26.85 26.80 26.85 26.65 27.15 9,553,165 257,100,523 26.913 15.88 15.85 15.88 15.76 16.06 16,151,420 15.918 0.75%
2014-06-06 0 26.65 26.60 26.70 26.20 26.80 10,647,733 282,898,267 26.569 15.76 15.73 15.79 15.50 15.85 18,001,993 15.715 0.76%
2014-06-05 0 26.45 26.40 26.50 25.90 26.55 10,093,181 265,988,403 26.353 15.64 15.61 15.67 15.32 15.70 17,064,418 15.587 1.73%
2014-06-04 0 26.00 25.90 26.00 25.60 26.00 9,092,437 234,793,430 25.823 15.38 15.32 15.38 15.14 15.38 15,372,473 15.274 0.19%
2014-06-03 0 25.95 25.85 25.95 25.40 26.20 16,568,541 429,267,251 25.909 15.35 15.29 15.35 15.02 15.50 28,012,231 15.324 2.18%
2014-05-30 0 25.90 25.75 25.95 25.30 25.95 12,142,146 312,341,763 25.724 15.02 14.93 15.05 14.67 15.05 20,934,976 14.920 0.97%
2014-05-29 0 25.65 25.65 25.70 25.15 26.25 20,735,138 533,708,867 25.739 14.88 14.88 14.91 14.59 15.22 35,750,650 14.929 1.79%
2014-05-28 0 25.20 25.15 25.20 24.45 25.30 11,507,420 287,445,998 24.979 14.62 14.59 14.62 14.18 14.67 19,840,608 14.488 2.44%
2014-05-27 0 24.60 24.55 24.60 24.50 24.85 3,160,371 77,782,864 24.612 14.27 14.24 14.27 14.21 14.41 5,448,978 14.275 -0.61%
2014-05-26 0 24.75 24.75 24.80 24.60 25.15 4,094,850 101,620,925 24.817 14.35 14.35 14.38 14.27 14.59 7,060,168 14.394 -0.60%
2014-05-23 0 24.90 24.85 24.90 24.55 25.10 9,659,429 240,003,699 24.847 14.44 14.41 14.44 14.24 14.56 16,654,380 14.411 0.81%
2014-05-22 0 24.70 24.60 24.75 23.95 24.80 18,394,794 450,534,836 24.493 14.33 14.27 14.35 13.89 14.38 31,715,528 14.205 2.92%
2014-05-21 0 24.00 24.00 24.05 23.70 24.15 7,057,807 168,917,306 23.933 13.92 13.92 13.95 13.75 14.01 12,168,773 13.881 0.63%
2014-05-20 0 23.85 23.80 23.90 23.75 24.30 5,906,420 141,178,232 23.903 13.83 13.80 13.86 13.77 14.09 10,183,600 13.863 -0.83%
2014-05-19 0 24.05 24.00 24.05 23.65 24.15 5,017,276 119,913,954 23.900 13.95 13.92 13.95 13.72 14.01 8,650,576 13.862 -0.41%
2014-05-16 0 24.15 24.10 24.15 23.95 24.35 7,901,032 190,365,486 24.094 14.01 13.98 14.01 13.89 14.12 13,622,626 13.974 -0.21%
2014-05-15 0 24.20 24.20 24.25 24.05 24.65 6,816,764 164,994,559 24.204 14.04 14.04 14.06 13.95 14.30 11,753,177 14.038 -1.43%
2014-05-14 0 24.55 24.50 24.60 23.80 24.75 13,058,418 317,757,114 24.334 14.24 14.21 14.27 13.80 14.35 22,514,773 14.113 2.08%
2014-05-13 0 24.05 24.05 24.15 23.90 24.40 7,930,540 191,184,014 24.107 13.95 13.95 14.01 13.86 14.15 13,673,502 13.982 -0.62%
2014-05-12 0 24.20 24.15 24.20 23.55 24.55 10,291,096 249,028,777 24.199 14.04 14.01 14.04 13.66 14.24 17,743,474 14.035 1.26%
2014-05-09 0 23.90 23.85 23.90 23.75 24.35 4,080,934 97,640,234 23.926 13.86 13.83 13.86 13.77 14.12 7,036,174 13.877 -0.21%
2014-05-08 0 23.95 23.95 24.00 23.90 24.25 6,743,661 162,342,764 24.073 13.89 13.89 13.92 13.86 14.06 11,627,136 13.962 0.63%
2014-05-07 0 23.80 23.80 23.85 23.55 23.95 9,390,400 222,752,290 23.721 13.80 13.80 13.83 13.66 13.89 16,190,532 13.758 -0.83%
2014-05-05 0 24.00 23.95 24.00 23.70 24.30 6,714,430 160,729,436 23.938 13.92 13.89 13.92 13.75 14.09 11,576,737 13.884 -1.03%
2014-05-02 0 24.25 24.20 24.30 24.05 24.45 6,593,790 159,927,529 24.254 14.06 14.04 14.09 13.95 14.18 11,368,735 14.067 -0.21%
2014-04-30 0 24.30 24.20 24.30 24.05 24.55 10,402,879 252,062,669 24.230 14.09 14.04 14.09 13.95 14.24 17,936,205 14.053 -1.22%
2014-04-29 0 24.60 24.55 24.60 24.20 25.10 13,268,201 324,633,185 24.467 14.27 14.24 14.27 14.04 14.56 22,876,472 14.191 -0.81%
2014-04-28 0 24.80 24.75 24.80 24.50 25.05 6,251,000 154,356,866 24.693 14.38 14.35 14.38 14.21 14.53 10,777,710 14.322 0.40%
2014-04-25 0 24.70 24.65 24.70 24.45 25.20 9,643,109 238,359,258 24.718 14.33 14.30 14.33 14.18 14.62 16,626,242 14.336 -1.20%
2014-04-24 0 25.00 24.90 24.95 24.70 25.30 7,564,048 188,068,495 24.864 14.50 14.44 14.47 14.33 14.67 13,041,612 14.421 -0.60%
2014-04-23 0 25.15 25.10 25.15 24.95 25.55 8,873,000 223,418,889 25.180 14.59 14.56 14.59 14.47 14.82 15,298,452 14.604 -0.20%
2014-04-22 0 25.20 25.15 25.25 25.00 26.10 6,395,550 161,258,017 25.214 14.62 14.59 14.64 14.50 15.14 11,026,937 14.624 -1.56%
2014-04-17 0 25.60 25.55 25.60 25.35 25.75 7,937,194 202,214,609 25.477 14.85 14.82 14.85 14.70 14.93 13,684,975 14.776 0.59%
2014-04-16 0 25.45 25.40 25.45 25.20 25.85 9,863,460 251,522,350 25.500 14.76 14.73 14.76 14.62 14.99 17,006,162 14.790 -0.20%
2014-04-15 0 25.50 25.50 25.55 25.20 26.20 10,006,700 254,993,305 25.482 14.79 14.79 14.82 14.62 15.20 17,253,130 14.780 -0.97%
2014-04-14 0 25.75 25.70 25.85 25.50 25.90 7,726,193 198,528,866 25.696 14.93 14.91 14.99 14.79 15.02 13,321,176 14.903 0.00%
2014-04-11 0 25.75 25.70 25.80 25.05 26.55 29,480,800 757,882,081 25.708 14.93 14.91 14.96 14.53 15.40 50,829,552 14.910 -4.81%
2014-04-10 0 27.05 27.05 27.15 26.70 28.00 26,234,814 714,195,780 27.223 15.69 15.69 15.75 15.49 16.24 45,232,960 15.789 0.37%
2014-04-09 0 26.95 26.85 26.95 26.85 27.25 8,706,148 235,326,360 27.030 15.63 15.57 15.63 15.57 15.80 15,010,773 15.677 -0.37%
2014-04-08 0 27.05 27.00 27.15 26.65 27.40 8,934,800 241,705,268 27.052 15.69 15.66 15.75 15.46 15.89 15,405,005 15.690 1.50%
2014-04-07 0 26.65 26.65 26.70 26.50 27.10 5,293,886 141,492,925 26.728 15.46 15.46 15.49 15.37 15.72 9,127,495 15.502 -0.74%
2014-04-04 0 26.85 26.85 26.95 26.55 26.95 7,119,349 190,692,306 26.785 15.57 15.57 15.63 15.40 15.63 12,274,881 15.535 0.19%
2014-04-03 0 26.80 26.75 26.85 26.70 27.40 7,792,724 210,202,230 26.974 15.54 15.51 15.57 15.49 15.89 13,435,886 15.645 0.00%
2014-04-02 0 26.80 26.75 26.80 26.75 27.65 11,409,606 308,996,427 27.082 15.54 15.51 15.54 15.51 16.04 19,671,961 15.707 -2.55%
2014-04-01 0 27.50 27.45 27.50 27.10 27.95 10,344,070 284,093,897 27.464 15.95 15.92 15.95 15.72 16.21 17,834,809 15.929 -0.72%
2014-03-31 0 27.70 27.65 27.80 27.40 27.90 11,334,356 313,415,484 27.652 16.07 16.04 16.12 15.89 16.18 19,542,218 16.038 1.28%
2014-03-28 0 27.35 27.35 27.40 27.15 27.60 7,080,532 194,220,849 27.430 15.86 15.86 15.89 15.75 16.01 12,207,955 15.909 0.37%
2014-03-27 0 27.25 27.20 27.25 26.50 27.40 7,401,868 199,980,404 27.018 15.80 15.78 15.80 15.37 15.89 12,761,989 15.670 0.55%
2014-03-26 0 27.10 27.05 27.10 26.55 27.45 11,784,623 319,169,482 27.084 15.72 15.69 15.72 15.40 15.92 20,318,550 15.708 2.85%
2014-03-25 0 26.35 26.30 26.35 25.80 26.75 7,031,027 184,830,688 26.288 15.28 15.25 15.28 14.96 15.51 12,122,600 15.247 0.38%
2014-03-24 0 26.25 26.25 26.30 25.50 26.55 12,188,668 318,457,960 26.127 15.22 15.22 15.25 14.79 15.40 21,015,187 15.154 2.94%
2014-03-21 0 25.50 25.20 25.60 24.75 25.80 11,922,099 302,314,381 25.358 14.79 14.62 14.85 14.35 14.96 20,555,580 14.707 2.41%
2014-03-20 0 24.90 24.85 24.90 24.65 25.80 9,172,359 230,412,572 25.120 14.44 14.41 14.44 14.30 14.96 15,814,594 14.570 -0.80%
2014-03-19 0 25.10 25.10 25.15 24.75 25.50 17,503,350 439,189,926 25.092 14.56 14.56 14.59 14.35 14.79 30,178,538 14.553 -1.57%
2014-03-18 0 25.50 25.50 25.55 25.10 25.70 10,354,640 264,114,519 25.507 14.79 14.79 14.82 14.56 14.91 17,853,033 14.794 1.39%
2014-03-17 0 25.15 25.10 25.15 24.95 25.40 4,669,830 117,368,267 25.133 14.59 14.56 14.59 14.47 14.73 8,051,524 14.577 -0.20%
2014-03-14 0 25.20 25.15 25.25 24.90 25.50 8,411,898 211,574,313 25.152 14.62 14.59 14.64 14.44 14.79 14,503,440 14.588 -1.37%
2014-03-13 0 25.55 25.45 25.55 25.15 26.00 6,295,379 160,575,268 25.507 14.82 14.76 14.82 14.59 15.08 10,854,227 14.794 0.20%
2014-03-12 0 25.50 25.50 25.55 25.15 25.65 10,512,635 267,349,012 25.431 14.79 14.79 14.82 14.59 14.88 18,125,442 14.750 -0.20%
2014-03-11 0 25.55 25.45 25.60 25.35 25.85 6,788,945 173,395,065 25.541 14.82 14.76 14.85 14.70 14.99 11,705,213 14.813 -0.78%
2014-03-10 0 25.75 25.70 25.80 25.45 25.90 7,123,387 182,555,745 25.628 14.93 14.91 14.96 14.76 15.02 12,281,843 14.864 -1.72%
2014-03-07 0 26.20 26.15 26.25 26.10 26.70 8,694,435 229,152,873 26.356 15.20 15.17 15.22 15.14 15.49 14,990,578 15.286 -1.13%
2014-03-06 0 26.50 26.40 26.55 25.75 26.85 14,790,000 391,016,762 26.438 15.37 15.31 15.40 14.93 15.57 25,500,294 15.334 2.51%
2014-03-05 0 25.85 25.80 25.85 25.75 26.35 9,190,762 239,118,344 26.017 14.99 14.96 14.99 14.93 15.28 15,846,324 15.090 -0.39%
2014-03-04 0 25.95 25.90 25.95 25.80 26.40 8,534,800 222,547,374 26.075 15.05 15.02 15.05 14.96 15.31 14,715,342 15.123 -0.95%
2014-03-03 0 26.20 26.15 26.25 25.70 26.95 11,122,400 292,535,171 26.301 15.20 15.17 15.22 14.91 15.63 19,176,773 15.255 -1.69%
2014-02-28 0 26.65 26.65 26.75 26.25 27.15 9,243,693 246,787,488 26.698 15.46 15.46 15.51 15.22 15.75 15,937,585 15.485 -0.93%
2014-02-27 0 26.90 26.85 26.90 26.35 26.95 9,613,717 256,432,407 26.674 15.60 15.57 15.60 15.28 15.63 16,575,565 15.471 0.00%
2014-02-26 0 26.90 26.80 26.90 26.40 26.95 8,558,100 228,318,967 26.679 15.60 15.54 15.60 15.31 15.63 14,755,515 15.473 0.75%
2014-02-25 0 26.70 26.65 26.75 26.30 27.30 6,932,614 185,087,587 26.698 15.49 15.46 15.51 15.25 15.83 11,952,921 15.485 -1.48%
2014-02-24 0 27.10 27.05 27.10 26.45 27.55 6,759,688 181,989,014 26.923 15.72 15.69 15.72 15.34 15.98 11,654,769 15.615 -0.73%
2014-02-21 0 27.30 27.20 27.25 27.20 27.75 5,454,191 149,756,823 27.457 15.83 15.78 15.80 15.78 16.09 9,403,886 15.925 0.00%
2014-02-20 0 27.30 27.25 27.30 26.75 28.20 11,954,222 327,245,608 27.375 15.83 15.80 15.83 15.51 16.36 20,610,965 15.877 -2.85%
2014-02-19 0 28.10 28.00 28.05 27.75 28.40 6,269,274 175,974,727 28.069 16.30 16.24 16.27 16.09 16.47 10,809,218 16.280 0.18%
2014-02-18 0 28.05 28.05 28.10 27.70 28.35 7,941,664 222,574,493 28.026 16.27 16.27 16.30 16.07 16.44 13,692,682 16.255 -0.53%
2014-02-17 0 28.20 28.20 28.30 27.65 28.65 11,560,377 327,112,557 28.296 16.36 16.36 16.41 16.04 16.62 19,931,914 16.411 2.55%
2014-02-14 0 27.50 27.50 27.55 27.40 27.85 5,535,542 152,740,660 27.593 15.95 15.95 15.98 15.89 16.15 9,544,148 16.004 -0.18%
2014-02-13 0 27.55 27.50 27.60 27.20 27.75 4,513,294 124,166,900 27.511 15.98 15.95 16.01 15.78 16.09 7,781,631 15.956 -0.54%
2014-02-12 0 27.70 27.65 27.70 27.60 28.10 7,915,425 220,137,569 27.811 16.07 16.04 16.07 16.01 16.30 13,647,442 16.130 0.54%
2014-02-11 0 27.55 27.50 27.55 26.65 27.85 14,510,561 399,979,531 27.565 15.98 15.95 15.98 15.46 16.15 25,018,497 15.987 2.80%
2014-02-10 0 26.80 26.70 26.75 26.70 27.10 5,382,435 145,132,178 26.964 15.54 15.49 15.51 15.49 15.72 9,280,167 15.639 0.00%
2014-02-07 0 26.80 26.70 26.80 26.50 27.00 8,745,200 233,708,695 26.724 15.54 15.49 15.54 15.37 15.66 15,078,105 15.500 0.75%
2014-02-06 0 26.60 26.60 26.65 26.45 26.90 7,014,928 186,904,612 26.644 15.43 15.43 15.46 15.34 15.60 12,094,843 15.453 0.57%
2014-02-05 0 26.45 26.40 26.45 26.15 27.15 9,836,725 260,652,400 26.498 15.34 15.31 15.34 15.17 15.75 16,960,066 15.369 -1.31%
2014-02-04 0 26.80 26.80 26.85 26.50 27.10 15,639,580 417,931,808 26.723 15.54 15.54 15.57 15.37 15.72 26,965,104 15.499 -5.30%
2014-01-30 0 28.30 28.15 28.35 27.60 28.40 6,222,800 175,527,253 28.207 16.41 16.33 16.44 16.01 16.47 10,729,089 16.360 -0.53%
2014-01-29 0 28.45 28.40 28.45 27.95 28.80 11,641,900 330,519,228 28.391 16.50 16.47 16.50 16.21 16.70 20,072,473 16.466 3.27%
2014-01-28 0 27.55 27.55 27.60 27.30 28.10 16,304,611 453,218,582 27.797 15.98 15.98 16.01 15.83 16.30 28,111,722 16.122 0.73%
2014-01-27 0 27.35 27.35 27.40 26.90 28.10 15,531,230 424,979,058 27.363 15.86 15.86 15.89 15.60 16.30 26,778,292 15.870 -2.50%
2014-01-24 0 28.05 28.05 28.10 27.60 28.55 10,433,620 293,820,861 28.161 16.27 16.27 16.30 16.01 16.56 17,989,207 16.333 -0.53%
2014-01-23 0 28.20 28.20 28.25 28.05 29.20 9,513,744 269,669,633 28.345 16.36 16.36 16.38 16.27 16.94 16,403,196 16.440 -2.42%
2014-01-22 0 28.90 28.85 28.90 28.10 29.10 7,547,154 217,345,968 28.798 16.76 16.73 16.76 16.30 16.88 13,012,485 16.703 2.30%
2014-01-21 0 28.25 28.25 28.35 28.10 28.60 5,969,014 169,306,909 28.364 16.38 16.38 16.44 16.30 16.59 10,291,522 16.451 1.62%
2014-01-20 0 27.80 27.75 27.80 27.65 28.35 5,567,662 155,485,398 27.927 16.12 16.09 16.12 16.04 16.44 9,599,528 16.197 -1.42%
2014-01-17 0 28.20 28.15 28.20 27.80 28.80 5,259,416 148,685,577 28.270 16.36 16.33 16.36 16.12 16.70 9,068,063 16.397 -0.88%
2014-01-16 0 28.45 28.45 28.50 28.05 28.95 8,060,440 229,550,258 28.479 16.50 16.50 16.53 16.27 16.79 13,897,471 16.517 -0.70%
2014-01-15 0 28.65 28.65 28.70 28.35 28.95 8,294,666 237,609,190 28.646 16.62 16.62 16.65 16.44 16.79 14,301,313 16.615 1.78%
2014-01-14 0 28.15 28.15 28.20 27.50 28.40 6,389,748 178,946,756 28.005 16.33 16.33 16.36 15.95 16.47 11,016,934 16.243 0.18%
2014-01-13 0 28.10 28.10 28.15 27.85 28.70 3,877,331 109,077,955 28.132 16.30 16.30 16.33 16.15 16.65 6,685,131 16.317 -0.35%
2014-01-10 0 28.20 28.10 28.25 27.85 28.40 4,799,660 135,158,002 28.160 16.36 16.30 16.38 16.15 16.47 8,275,371 16.333 0.36%
2014-01-09 0 28.10 28.05 28.15 27.75 28.95 8,245,208 233,866,828 28.364 16.30 16.27 16.33 16.09 16.79 14,216,040 16.451 -0.53%
2014-01-08 0 28.25 28.20 28.25 28.05 28.75 9,560,400 271,612,072 28.410 16.38 16.36 16.38 16.27 16.67 16,483,638 16.478 1.07%
2014-01-07 0 27.95 27.90 27.95 27.60 28.45 7,917,012 221,576,786 27.987 16.21 16.18 16.21 16.01 16.50 13,650,178 16.233 -0.71%
2014-01-06 0 28.15 28.15 28.20 27.55 29.30 11,294,825 317,939,393 28.149 16.33 16.33 16.36 15.98 16.99 19,474,061 16.326 -2.93%
2014-01-03 0 29.00 29.00 29.10 28.40 29.40 11,786,486 340,200,407 28.864 16.82 16.82 16.88 16.47 17.05 20,321,762 16.741 -3.17%
2014-01-02 0 29.95 29.85 30.00 29.50 30.80 6,970,715 207,971,785 29.835 17.37 17.31 17.40 17.11 17.86 12,018,613 17.304 -1.48%
2013-12-31 0 30.40 30.40 30.50 30.30 31.05 5,189,548 159,564,505 30.747 17.63 17.63 17.69 17.57 18.01 8,947,600 17.833 0.33%
2013-12-30 0 30.30 30.10 30.35 29.80 31.05 8,738,973 264,531,315 30.270 17.57 17.46 17.60 17.28 18.01 15,067,369 17.557 -0.33%
2013-12-27 0 30.40 30.40 30.45 29.90 31.00 5,102,075 156,203,330 30.616 17.63 17.63 17.66 17.34 17.98 8,796,782 17.757 0.16%
2013-12-24 0 30.35 30.35 30.40 29.90 30.65 5,092,786 154,296,139 30.297 17.60 17.60 17.63 17.34 17.78 8,780,767 17.572 2.02%
2013-12-23 0 29.75 29.70 29.75 29.35 30.30 9,417,284 280,621,250 29.799 17.25 17.23 17.25 17.02 17.57 16,236,884 17.283 1.36%
2013-12-20 0 29.35 29.30 29.50 28.90 30.10 15,445,396 452,346,161 29.287 17.02 16.99 17.11 16.76 17.46 26,630,300 16.986 -2.33%
2013-12-19 0 30.05 30.00 30.10 29.55 31.55 12,357,686 374,850,508 30.333 17.43 17.40 17.46 17.14 18.30 21,306,601 17.593 -2.75%
2013-12-18 0 30.90 30.90 30.95 30.55 31.20 5,118,314 158,297,103 30.928 17.92 17.92 17.95 17.72 18.10 8,824,781 17.938 0.16%
2013-12-17 0 30.85 30.90 30.95 30.60 31.20 6,182,259 190,931,986 30.884 17.89 17.92 17.95 17.75 18.10 10,659,190 17.912 0.33%
2013-12-16 0 30.75 30.70 30.80 30.50 31.15 5,400,050 165,932,562 30.728 17.83 17.81 17.86 17.69 18.07 9,310,538 17.822 -1.76%
2013-12-13 0 31.30 31.20 31.30 30.70 31.45 8,314,053 259,173,728 31.173 18.15 18.10 18.15 17.81 18.24 14,334,739 18.080 0.64%
2013-12-12 0 31.10 31.05 31.15 30.80 31.45 8,140,940 253,111,637 31.091 18.04 18.01 18.07 17.86 18.24 14,036,265 18.033 -1.11%
2013-12-11 0 31.45 31.35 31.45 30.95 32.65 12,017,281 378,752,932 31.517 18.24 18.18 18.24 17.95 18.94 20,719,689 18.280 -3.53%
2013-12-10 0 32.60 32.55 32.60 32.35 32.75 6,655,557 216,592,698 32.543 18.91 18.88 18.91 18.76 18.99 11,475,231 18.875 -0.46%
2013-12-09 0 32.75 32.75 32.85 32.00 32.90 9,332,792 303,022,584 32.469 18.99 18.99 19.05 18.56 19.08 16,091,206 18.832 3.15%
2013-12-06 0 31.75 31.75 31.85 31.70 32.90 13,176,650 423,636,865 32.151 18.41 18.41 18.47 18.39 19.08 22,718,624 18.647 -2.61%
2013-12-05 0 32.60 32.55 32.65 31.80 32.75 7,282,991 235,644,639 32.356 18.91 18.88 18.94 18.44 18.99 12,557,026 18.766 1.72%
2013-12-04 0 32.05 32.05 32.10 31.40 32.90 11,763,007 379,770,078 32.285 18.59 18.59 18.62 18.21 19.08 20,281,280 18.725 -0.47%
2013-12-03 0 32.20 32.20 32.25 32.15 32.90 14,661,786 475,597,156 32.438 18.68 18.68 18.70 18.65 19.08 25,279,233 18.814 -2.42%
2013-12-02 0 33.00 32.95 33.00 32.20 33.50 9,668,161 318,950,501 32.990 19.14 19.11 19.14 18.68 19.43 16,669,435 19.134 0.61%
2013-11-29 0 32.80 32.70 32.80 31.80 32.80 6,072,182 197,056,195 32.452 19.02 18.97 19.02 18.44 19.02 10,469,400 18.822 1.71%
2013-11-28 0 32.25 32.20 32.25 31.95 33.00 9,918,362 322,873,925 32.553 18.70 18.68 18.70 18.53 19.14 17,100,821 18.881 0.47%
2013-11-27 0 32.10 32.00 32.10 31.10 32.15 9,411,255 299,314,322 31.804 18.62 18.56 18.62 18.04 18.65 16,226,489 18.446 1.42%
2013-11-26 0 31.65 31.55 31.65 31.35 32.00 8,374,988 264,726,277 31.609 18.36 18.30 18.36 18.18 18.56 14,439,801 18.333 -1.25%
2013-11-25 0 32.05 32.05 32.10 31.65 32.45 10,028,991 322,281,794 32.135 18.59 18.59 18.62 18.36 18.82 17,291,563 18.638 1.75%
2013-11-22 0 31.50 31.50 31.55 30.80 32.60 20,211,943 642,035,959 31.765 18.27 18.27 18.30 17.86 18.91 34,848,579 18.424 2.94%
2013-11-21 0 30.60 30.60 30.65 30.50 31.15 15,736,459 485,320,441 30.841 17.75 17.75 17.78 17.69 18.07 27,132,139 17.887 -2.39%
2013-11-20 0 31.35 31.35 31.40 31.20 32.00 16,375,907 515,968,889 31.508 18.18 18.18 18.21 18.10 18.56 28,234,648 18.274 0.64%
2013-11-19 0 31.15 31.10 31.20 30.85 32.50 30,546,548 969,136,929 31.727 18.07 18.04 18.10 17.89 18.85 52,667,069 18.401 -1.89%
2013-11-18 0 31.75 31.70 31.75 29.00 31.95 38,971,434 1,198,841,372 30.762 18.41 18.39 18.41 16.82 18.53 67,192,902 17.842 13.19%
2013-11-15 0 28.05 28.00 28.10 27.05 28.55 17,658,400 495,897,096 28.083 16.27 16.24 16.30 15.69 16.56 30,445,868 16.288 3.70%
2013-11-14 0 27.05 27.05 27.10 26.60 27.25 9,087,280 245,246,411 26.988 15.69 15.69 15.72 15.43 15.80 15,667,905 15.653 2.27%
2013-11-13 0 26.45 26.45 26.50 26.40 27.40 11,588,903 309,744,115 26.728 15.34 15.34 15.37 15.31 15.89 19,981,098 15.502 -3.99%
2013-11-12 0 27.55 27.55 27.60 27.10 27.80 6,201,300 170,783,475 27.540 15.98 15.98 16.01 15.72 16.12 10,692,020 15.973 0.55%
2013-11-11 0 27.40 27.35 27.50 26.60 27.65 5,379,176 146,514,086 27.237 15.89 15.86 15.95 15.43 16.04 9,274,548 15.797 2.05%
2013-11-08 0 26.85 26.80 26.90 26.75 27.25 5,016,688 135,132,384 26.937 15.57 15.54 15.60 15.51 15.80 8,649,562 15.623 -1.10%
2013-11-07 0 27.15 27.15 27.20 26.80 27.50 4,599,016 124,896,207 27.157 15.75 15.75 15.78 15.54 15.95 7,929,429 15.751 -0.55%
2013-11-06 0 27.30 27.25 27.30 27.10 27.60 5,435,093 148,528,399 27.328 15.83 15.80 15.83 15.72 16.01 9,370,958 15.850 -1.09%
2013-11-05 0 27.60 27.60 27.65 27.10 27.85 7,961,767 218,813,041 27.483 16.01 16.01 16.04 15.72 16.15 13,727,343 15.940 -1.43%
2013-11-04 0 28.00 28.00 28.05 27.90 28.40 3,531,600 99,127,550 28.069 16.24 16.24 16.27 16.18 16.47 6,089,036 16.280 -0.71%
2013-11-01 0 28.20 28.20 28.25 27.85 28.40 5,996,081 169,176,571 28.215 16.36 16.36 16.38 16.15 16.47 10,338,190 16.364 0.71%
2013-10-31 0 28.00 28.00 28.05 27.55 28.30 11,833,193 332,358,791 28.087 16.24 16.24 16.27 15.98 16.41 20,402,292 16.290 1.27%
2013-10-30 0 27.65 27.70 27.75 26.95 27.95 8,867,002 243,551,589 27.467 16.04 16.07 16.09 15.63 16.21 15,288,111 15.931 2.60%
2013-10-29 0 26.95 26.90 27.00 26.85 27.40 7,872,100 212,867,546 27.041 15.63 15.60 15.66 15.57 15.89 13,572,743 15.683 -0.37%
2013-10-28 0 27.05 26.95 27.00 26.60 27.30 6,597,360 178,176,549 27.007 15.69 15.63 15.66 15.43 15.83 11,374,890 15.664 1.31%
2013-10-25 0 26.70 26.65 26.75 26.55 26.95 5,259,408 140,532,468 26.720 15.49 15.46 15.51 15.40 15.63 9,068,049 15.498 -1.11%
2013-10-24 0 27.00 27.05 27.10 26.70 27.40 7,073,204 190,976,521 27.000 15.66 15.69 15.72 15.49 15.89 12,195,320 15.660 -1.46%
2013-10-23 0 27.40 27.40 27.50 27.30 28.55 6,694,640 186,189,558 27.812 15.89 15.89 15.95 15.83 16.56 11,542,616 16.131 -1.79%
2013-10-22 0 27.90 27.85 27.90 27.70 28.20 3,856,400 107,489,810 27.873 16.18 16.15 16.18 16.07 16.36 6,649,042 16.166 -0.53%
2013-10-21 0 28.05 28.00 28.05 27.90 28.35 4,288,428 120,436,327 28.084 16.27 16.24 16.27 16.18 16.44 7,393,927 16.289 0.00%
2013-10-18 0 28.05 28.00 28.05 27.95 28.35 6,229,100 175,186,989 28.124 16.27 16.24 16.27 16.21 16.44 10,739,951 16.312 0.00%
2013-10-17 0 28.05 28.00 28.05 28.00 28.45 5,984,200 168,332,700 28.130 16.27 16.24 16.27 16.24 16.50 10,317,705 16.315 -0.88%
2013-10-16 0 28.30 28.25 28.35 27.85 28.50 6,889,696 193,993,398 28.157 16.41 16.38 16.44 16.15 16.53 11,878,923 16.331 -0.70%
2013-10-15 0 28.50 28.50 28.55 28.30 28.90 7,195,410 205,327,800 28.536 16.53 16.53 16.56 16.41 16.76 12,406,022 16.551 0.71%
2013-10-11 0 28.30 28.25 28.30 28.05 28.40 6,374,532 180,121,057 28.256 16.41 16.38 16.41 16.27 16.47 10,990,699 16.388 1.80%
2013-10-10 0 27.80 27.80 27.85 27.50 28.30 8,789,810 243,916,886 27.750 16.12 16.12 16.15 15.95 16.41 15,155,020 16.095 -1.24%
2013-10-09 0 28.15 28.15 28.20 28.10 28.60 5,969,500 168,552,869 28.236 16.33 16.33 16.36 16.30 16.59 10,292,360 16.377 -2.09%
2013-10-08 0 28.75 28.70 28.75 28.10 29.05 6,589,079 188,797,615 28.653 16.67 16.65 16.67 16.30 16.85 11,360,612 16.619 1.59%
2013-10-07 0 28.30 28.25 28.30 27.85 28.65 5,859,115 164,906,051 28.145 16.41 16.38 16.41 16.15 16.62 10,102,039 16.324 -1.57%
2013-10-04 0 28.75 28.70 28.80 28.15 29.25 4,331,628 124,230,982 28.680 16.67 16.65 16.70 16.33 16.96 7,468,410 16.634 0.35%
2013-10-03 0 28.65 28.55 28.65 27.85 28.75 3,688,327 105,278,164 28.544 16.62 16.56 16.62 16.15 16.67 6,359,258 16.555 2.14%
2013-10-02 0 28.05 28.00 28.05 27.95 28.45 6,537,665 184,009,830 28.146 16.27 16.24 16.27 16.21 16.50 11,271,966 16.325 0.90%
2013-09-30 0 27.80 27.70 27.75 27.60 28.25 8,728,000 243,656,040 27.917 16.12 16.07 16.09 16.01 16.38 15,048,449 16.191 -1.94%
2013-09-27 0 28.35 28.30 28.35 28.00 28.80 5,652,328 160,281,693 28.357 16.44 16.41 16.44 16.24 16.70 9,745,505 16.447 -0.53%
2013-09-26 0 28.50 28.45 28.50 28.10 28.85 7,409,800 210,698,024 28.435 16.53 16.50 16.53 16.30 16.73 12,775,665 16.492 -1.21%
2013-09-25 0 28.85 28.85 28.95 28.55 29.25 7,486,800 216,150,287 28.871 16.73 16.73 16.79 16.56 16.96 12,908,425 16.745 -0.86%
2013-09-24 0 29.10 29.10 29.15 28.65 29.90 9,664,971 280,820,553 29.056 16.88 16.88 16.91 16.62 17.34 16,663,935 16.852 -2.02%
2013-09-23 0 29.70 29.65 29.70 29.10 30.05 6,510,600 193,159,049 29.668 17.23 17.20 17.23 16.88 17.43 11,225,302 17.207 0.17%
2013-09-19 0 29.65 29.65 29.75 29.45 29.80 11,786,188 349,593,227 29.661 17.20 17.20 17.25 17.08 17.28 20,321,248 17.203 3.13%
2013-09-18 0 28.75 28.70 28.75 28.30 29.20 8,797,031 252,537,770 28.707 16.67 16.65 16.67 16.41 16.94 15,167,470 16.650 -1.03%
2013-09-17 0 29.05 28.95 29.05 28.70 29.90 8,626,512 251,308,266 29.132 16.85 16.79 16.85 16.65 17.34 14,873,468 16.896 -2.02%
2013-09-16 0 29.65 29.65 29.80 29.45 30.05 7,924,080 235,884,317 29.768 17.20 17.20 17.28 17.08 17.43 13,662,364 17.265 0.68%
2013-09-13 0 29.45 29.45 29.50 28.80 30.30 12,721,240 376,304,847 29.581 17.08 17.08 17.11 16.70 17.57 21,933,425 17.157 -0.51%
2013-09-12 0 29.60 29.55 29.60 29.35 30.35 9,559,029 285,313,656 29.848 17.17 17.14 17.17 17.02 17.60 16,481,275 17.311 0.17%
2013-09-11 0 29.55 29.40 29.60 29.25 29.90 12,122,771 358,119,227 29.541 17.14 17.05 17.17 16.96 17.34 20,901,570 17.134 0.68%
2013-09-10 0 29.35 29.25 29.40 28.90 29.70 11,716,673 343,186,636 29.291 17.02 16.96 17.05 16.76 17.23 20,201,393 16.988 0.69%
2013-09-09 0 29.15 29.10 29.15 28.00 29.25 11,235,938 326,055,321 29.019 16.91 16.88 16.91 16.24 16.96 19,372,530 16.831 4.11%
2013-09-06 0 28.00 28.00 28.05 27.55 28.15 4,037,782 112,853,434 27.949 16.24 16.24 16.27 15.98 16.33 6,961,773 16.210 0.36%
2013-09-05 0 27.90 27.90 27.95 27.80 28.25 7,444,751 208,706,279 28.034 16.18 16.18 16.21 16.12 16.38 12,835,926 16.260 0.90%
2013-09-04 0 27.65 27.60 27.70 27.25 28.00 6,429,099 178,148,396 27.710 16.04 16.01 16.07 15.80 16.24 11,084,781 16.071 -0.36%
2013-09-03 0 27.75 27.70 27.80 27.15 27.90 10,723,158 296,637,821 27.663 16.09 16.07 16.12 15.75 16.18 18,488,417 16.045 2.97%
2013-09-02 0 26.95 26.95 27.00 26.30 27.15 7,313,973 196,463,807 26.861 15.63 15.63 15.66 15.25 15.75 12,610,444 15.579 4.05%
2013-08-30 0 25.90 25.95 26.05 25.80 26.60 10,217,412 266,852,762 26.118 15.02 15.05 15.11 14.96 15.43 17,616,431 15.148 -1.33%
2013-08-29 0 26.25 26.25 26.30 25.85 26.65 8,659,229 226,154,184 26.117 15.22 15.22 15.25 14.99 15.46 14,929,877 15.148 1.35%
2013-08-28 0 25.90 25.85 25.95 25.85 26.70 10,348,057 270,632,331 26.153 15.02 14.99 15.05 14.99 15.49 17,841,683 15.169 -3.18%
2013-08-27 0 26.75 26.70 26.75 26.45 27.30 4,295,780 115,580,574 26.906 15.51 15.49 15.51 15.34 15.83 7,406,603 15.605 -1.83%
2013-08-26 0 27.25 27.25 27.30 26.65 27.50 5,499,020 149,651,033 27.214 15.80 15.80 15.83 15.46 15.95 9,481,178 15.784 1.49%
2013-08-23 0 26.85 26.80 26.85 26.30 27.25 4,877,312 130,916,343 26.842 15.57 15.54 15.57 15.25 15.80 8,409,256 15.568 0.37%
2013-08-22 0 26.75 26.65 26.75 26.00 26.95 6,209,720 165,260,601 26.613 15.51 15.46 15.51 15.08 15.63 10,706,537 15.435 1.13%
2013-08-21 0 26.45 26.45 26.50 25.95 26.90 3,403,529 90,082,368 26.467 15.34 15.34 15.37 15.05 15.60 5,868,221 15.351 -0.38%
2013-08-20 0 26.55 26.50 26.55 26.10 27.30 7,789,242 207,574,862 26.649 15.40 15.37 15.40 15.14 15.83 13,429,882 15.456 -3.45%
2013-08-19 0 27.50 27.50 27.55 26.95 27.70 7,399,660 202,525,069 27.370 15.95 15.95 15.98 15.63 16.07 12,758,182 15.874 0.73%
2013-08-16 0 27.30 27.30 27.40 26.60 27.75 9,057,459 245,713,358 27.128 15.83 15.83 15.89 15.43 16.09 15,616,489 15.734 1.30%
2013-08-15 0 26.95 26.95 27.00 26.70 27.20 13,266,200 357,455,503 26.945 15.63 15.63 15.66 15.49 15.78 22,873,022 15.628 0.75%
2013-08-13 0 26.75 26.70 26.75 25.30 27.00 14,735,222 390,077,287 26.472 15.51 15.49 15.51 14.67 15.66 25,405,848 15.354 4.90%
2013-08-12 0 25.50 25.50 25.55 24.45 25.70 11,507,600 291,485,660 25.330 14.79 14.79 14.82 14.18 14.91 19,840,918 14.691 3.87%
2013-08-09 0 24.55 24.55 24.60 24.45 25.05 4,542,680 112,069,689 24.670 14.24 14.24 14.27 14.18 14.53 7,832,297 14.309 1.45%
2013-08-08 0 24.20 24.15 24.20 24.10 24.75 8,769,612 213,840,157 24.384 14.04 14.01 14.04 13.98 14.35 15,120,195 14.143 -0.21%
2013-08-07 0 24.25 24.15 24.20 24.15 25.35 10,987,102 270,525,786 24.622 14.06 14.01 14.04 14.01 14.70 18,943,498 14.281 -4.34%
2013-08-06 0 25.35 25.30 25.40 25.10 25.75 8,874,558 224,247,670 25.269 14.70 14.67 14.73 14.56 14.93 15,301,139 14.656 -2.12%
2013-08-05 0 25.90 25.90 25.95 25.75 26.05 9,378,923 243,095,195 25.919 15.02 15.02 15.05 14.93 15.11 16,170,743 15.033 0.39%
2013-08-02 0 25.80 25.75 25.80 25.60 26.50 15,408,290 400,177,191 25.972 14.96 14.93 14.96 14.85 15.37 26,566,324 15.063 -2.09%
2013-08-01 0 26.35 26.30 26.35 25.90 26.70 5,553,233 145,723,741 26.241 15.28 15.25 15.28 15.02 15.49 9,574,650 15.220 1.54%
2013-07-31 0 25.95 25.85 25.95 25.70 26.35 10,030,029 260,689,510 25.991 15.05 14.99 15.05 14.91 15.28 17,293,353 15.075 -0.38%
2013-07-30 0 26.05 26.00 26.05 25.60 26.40 8,431,000 219,142,555 25.993 15.11 15.08 15.11 14.85 15.31 14,536,375 15.075 2.56%
2013-07-29 0 25.40 25.40 25.45 25.20 25.85 8,434,899 214,451,854 25.424 14.73 14.73 14.76 14.62 14.99 14,543,097 14.746 -2.31%
2013-07-26 0 26.00 25.95 26.00 25.75 26.20 11,046,459 286,419,643 25.929 15.08 15.05 15.08 14.93 15.20 19,045,839 15.038 0.00%
2013-07-25 0 26.00 25.95 26.10 25.95 26.40 4,039,560 105,581,719 26.137 15.08 15.05 15.14 15.05 15.31 6,964,839 15.159 -0.57%
2013-07-24 0 26.15 26.10 26.15 25.80 26.70 4,834,876 126,212,547 26.105 15.17 15.14 15.17 14.96 15.49 8,336,089 15.140 -1.88%
2013-07-23 0 26.65 26.60 26.65 25.95 26.75 17,778,822 466,923,053 26.263 15.46 15.43 15.46 15.05 15.51 30,653,495 15.232 3.70%
2013-07-22 0 25.70 25.65 25.70 25.35 25.80 3,220,570 82,352,146 25.571 14.91 14.88 14.91 14.70 14.96 5,552,771 14.831 1.18%
2013-07-19 0 25.40 25.35 25.40 25.05 25.85 10,199,268 260,869,846 25.577 14.73 14.70 14.73 14.53 14.99 17,585,148 14.835 -1.36%
2013-07-18 0 25.75 25.65 25.80 25.55 25.90 7,255,300 186,667,164 25.728 14.93 14.88 14.96 14.82 15.02 12,509,282 14.922 0.00%
2013-07-17 0 25.75 25.75 25.95 25.55 26.25 12,072,400 312,013,596 25.845 14.93 14.93 15.05 14.82 15.22 20,814,723 14.990 0.59%
2013-07-16 0 25.60 25.60 25.65 25.05 25.95 9,923,400 253,261,359 25.522 14.85 14.85 14.88 14.53 15.05 17,109,508 14.802 1.99%
2013-07-15 0 25.10 25.00 25.10 25.00 26.25 8,738,272 222,683,189 25.484 14.56 14.50 14.56 14.50 15.22 15,066,160 14.780 -0.99%
2013-07-12 0 25.35 25.30 25.45 25.05 26.15 11,054,474 282,831,663 25.585 14.70 14.67 14.76 14.53 15.17 19,059,658 14.839 -2.12%
2013-07-11 0 25.90 25.85 25.90 25.10 26.40 18,275,265 470,275,982 25.733 15.02 14.99 15.02 14.56 15.31 31,509,441 14.925 4.44%
2013-07-10 0 24.80 24.75 24.80 24.10 24.80 10,264,457 251,153,105 24.468 14.38 14.35 14.38 13.98 14.38 17,697,544 14.191 2.90%
2013-07-09 0 24.10 24.10 24.15 23.60 24.40 11,889,800 284,023,730 23.888 13.98 13.98 14.01 13.69 14.15 20,499,892 13.855 1.26%
2013-07-08 0 23.80 23.75 23.80 23.50 24.10 9,589,619 227,367,637 23.710 13.80 13.77 13.80 13.63 13.98 16,534,017 13.752 -2.06%
2013-07-05 0 24.30 24.25 24.30 24.15 24.75 10,698,295 259,923,637 24.296 14.09 14.06 14.09 14.01 14.35 18,445,549 14.091 0.41%
2013-07-04 0 24.20 24.15 24.20 23.90 24.55 17,978,474 433,954,462 24.137 14.04 14.01 14.04 13.86 14.24 30,997,726 14.000 0.62%
2013-07-03 0 24.05 24.05 24.15 23.95 25.10 32,486,633 793,475,161 24.425 13.95 13.95 14.01 13.89 14.56 56,012,082 14.166 -2.83%
2013-07-02 0 24.75 24.70 24.75 24.15 25.00 27,572,004 679,168,264 24.633 14.35 14.33 14.35 14.01 14.50 47,538,486 14.287 0.00%
2013-06-28 0 24.75 24.70 24.75 24.00 24.85 19,465,367 476,034,069 24.455 14.35 14.33 14.35 13.92 14.41 33,561,365 14.184 2.27%
2013-06-27 0 24.20 24.20 24.25 23.80 24.40 25,850,909 623,493,825 24.119 14.04 14.04 14.06 13.80 14.15 44,571,047 13.989 1.89%
2013-06-26 0 23.75 23.70 23.75 23.05 24.10 27,261,830 641,074,784 23.516 13.77 13.75 13.77 13.37 13.98 47,003,697 13.639 1.93%
2013-06-25 0 23.30 23.25 23.30 22.45 23.95 26,279,035 610,453,537 23.230 13.51 13.48 13.51 13.02 13.89 45,309,203 13.473 -3.52%
2013-06-24 0 24.15 24.15 24.25 23.55 24.60 18,202,221 435,098,241 23.904 14.01 14.01 14.06 13.66 14.27 31,383,502 13.864 -3.21%
2013-06-21 0 24.95 24.90 24.95 24.15 25.60 20,098,409 501,132,980 24.934 14.47 14.44 14.47 14.01 14.85 34,652,829 14.462 1.63%
2013-06-20 0 24.55 24.55 24.65 24.50 25.45 12,711,204 315,751,663 24.840 14.24 14.24 14.30 14.21 14.76 21,916,122 14.407 -3.54%
2013-06-19 0 25.45 25.30 25.45 24.95 25.60 9,083,290 229,436,534 25.259 14.76 14.67 14.76 14.47 14.85 15,661,025 14.650 0.39%
2013-06-18 0 25.35 25.30 25.35 24.75 25.65 6,803,958 171,456,725 25.200 14.70 14.67 14.70 14.35 14.88 11,731,097 14.616 -0.78%
2013-06-17 0 25.55 25.50 25.60 25.45 26.20 15,723,479 406,294,308 25.840 14.82 14.79 14.85 14.76 15.20 27,109,759 14.987 -0.20%
2013-06-14 0 25.60 25.40 25.60 24.85 25.70 21,640,960 548,180,429 25.331 14.85 14.73 14.85 14.41 14.91 37,312,430 14.692 3.23%
2013-06-13 0 24.80 24.75 24.80 24.10 24.90 27,339,876 671,719,051 24.569 14.38 14.35 14.38 13.98 14.44 47,138,261 14.250 -0.80%
2013-06-11 0 25.00 24.90 25.00 24.65 25.25 11,294,826 281,481,676 24.921 14.50 14.44 14.50 14.30 14.64 19,474,062 14.454 -1.19%
2013-06-10 0 25.30 25.30 25.35 25.15 25.85 6,325,000 160,598,596 25.391 14.67 14.67 14.70 14.59 14.99 10,905,298 14.727 -0.59%
2013-06-07 0 25.45 25.45 25.55 25.20 26.00 6,425,069 164,534,992 25.608 14.76 14.76 14.82 14.62 15.08 11,077,833 14.853 -1.55%
2013-06-06 0 25.85 25.80 25.85 25.70 26.35 6,247,430 161,757,218 25.892 14.99 14.96 14.99 14.91 15.28 10,771,555 15.017 -0.77%
2013-06-05 0 26.05 25.95 26.00 25.35 26.10 6,704,734 172,490,550 25.727 15.11 15.05 15.08 14.70 15.14 11,560,020 14.921 0.77%
2013-06-04 0 25.85 25.85 25.95 25.40 26.40 5,980,915 154,843,814 25.890 14.99 14.99 15.05 14.73 15.31 10,312,041 15.016 0.15%
2013-06-03 0 26.25 26.10 26.30 26.10 26.85 8,971,704 237,017,146 26.418 14.97 14.88 15.00 14.88 15.31 15,731,996 15.066 0.00%
2013-05-31 0 26.25 26.05 26.30 26.00 26.60 10,587,130 277,591,244 26.220 14.97 14.86 15.00 14.83 15.17 18,564,666 14.953 -0.94%
2013-05-30 0 26.50 26.45 26.50 26.05 27.10 14,584,043 385,005,579 26.399 15.11 15.08 15.11 14.86 15.45 25,573,303 15.055 -1.49%
2013-05-29 0 26.90 26.80 26.95 26.55 27.50 8,861,380 239,242,880 26.998 15.34 15.28 15.37 15.14 15.68 15,538,542 15.397 -2.54%
2013-05-28 0 27.60 27.55 27.60 26.75 27.80 6,010,420 164,554,851 27.378 15.74 15.71 15.74 15.26 15.85 10,539,347 15.613 2.22%
2013-05-27 0 27.00 26.95 27.00 26.65 27.20 4,585,923 123,450,860 26.920 15.40 15.37 15.40 15.20 15.51 8,041,474 15.352 0.75%
2013-05-24 0 26.80 26.80 26.90 26.70 27.55 6,466,704 174,484,645 26.982 15.28 15.28 15.34 15.23 15.71 11,339,447 15.387 -2.19%
2013-05-23 0 27.40 27.35 27.45 26.95 28.65 8,086,756 222,334,305 27.494 15.63 15.60 15.65 15.37 16.34 14,180,229 15.679 -3.52%
2013-05-22 0 28.40 28.30 28.35 28.00 29.20 5,695,800 161,959,906 28.435 16.20 16.14 16.17 15.97 16.65 9,987,657 16.216 -0.70%
2013-05-21 0 28.60 28.50 28.60 27.95 28.70 5,592,373 159,595,357 28.538 16.31 16.25 16.31 15.94 16.37 9,806,297 16.275 0.88%
2013-05-20 0 28.35 28.30 28.35 28.10 28.60 6,588,160 187,232,068 28.420 16.17 16.14 16.17 16.02 16.31 11,552,422 16.207 2.16%
2013-05-16 0 27.75 27.70 27.75 27.60 28.10 4,237,447 118,077,169 27.865 15.83 15.80 15.83 15.74 16.02 7,430,417 15.891 -1.07%
2013-05-15 0 28.05 27.95 28.00 27.75 28.25 5,062,301 141,981,847 28.047 16.00 15.94 15.97 15.83 16.11 8,876,809 15.995 0.54%
2013-05-14 0 27.90 27.85 27.90 27.50 28.45 4,991,007 138,730,633 27.796 15.91 15.88 15.91 15.68 16.22 8,751,794 15.852 -0.71%
2013-05-13 0 28.10 28.05 28.10 27.75 28.85 11,549,029 325,721,189 28.203 16.02 16.00 16.02 15.83 16.45 20,251,368 16.084 -2.94%
2013-05-10 0 28.95 28.85 28.95 28.45 29.00 9,415,732 270,481,770 28.727 16.51 16.45 16.51 16.22 16.54 16,510,605 16.382 0.52%
2013-05-09 0 28.80 28.80 28.85 28.40 29.20 7,553,120 216,762,697 28.698 16.42 16.42 16.45 16.20 16.65 13,244,491 16.366 -0.69%
2013-05-08 0 29.00 28.95 29.00 28.00 29.20 15,478,505 444,405,493 28.711 16.54 16.51 16.54 15.97 16.65 27,141,754 16.373 3.76%
2013-05-07 0 27.95 27.90 27.95 27.35 28.00 7,085,400 196,381,945 27.716 15.94 15.91 15.94 15.60 15.97 12,424,338 15.806 0.72%
2013-05-06 0 27.75 27.75 27.80 27.55 28.10 5,765,425 160,479,421 27.835 15.83 15.83 15.85 15.71 16.02 10,109,745 15.874 1.65%
2013-05-03 0 27.30 27.20 27.25 27.20 27.85 5,263,750 144,836,825 27.516 15.57 15.51 15.54 15.51 15.88 9,230,052 15.692 0.00%
2013-05-02 0 27.30 27.30 27.40 27.05 28.25 8,615,783 236,320,815 27.429 15.57 15.57 15.63 15.43 16.11 15,107,884 15.642 -2.15%
2013-04-30 0 27.90 27.85 27.90 27.75 28.35 6,463,344 180,742,381 27.964 15.91 15.88 15.91 15.83 16.17 11,333,555 15.948 0.54%
2013-04-29 0 27.75 27.70 27.75 27.35 28.15 4,451,110 123,012,195 27.636 15.83 15.80 15.83 15.60 16.05 7,805,078 15.761 -0.54%
2013-04-26 0 27.90 27.90 27.95 27.70 28.40 10,835,250 303,463,506 28.007 15.91 15.91 15.94 15.80 16.20 18,999,748 15.972 1.09%
2013-04-25 0 27.60 27.55 27.60 27.25 28.30 13,147,000 364,221,714 27.704 15.74 15.71 15.74 15.54 16.14 23,053,430 15.799 1.28%
2013-04-24 0 27.25 27.30 27.35 26.75 27.80 11,702,000 320,451,665 27.384 15.54 15.57 15.60 15.26 15.85 20,519,605 15.617 2.44%
2013-04-23 0 26.60 26.50 26.60 26.40 27.35 7,834,802 208,974,588 26.673 15.17 15.11 15.17 15.06 15.60 13,738,424 15.211 -2.03%
2013-04-22 0 27.15 27.25 27.30 26.85 27.90 6,197,490 168,386,281 27.170 15.48 15.54 15.57 15.31 15.91 10,867,377 15.495 -2.34%
2013-04-19 0 27.80 27.70 27.75 26.45 28.00 14,483,800 397,544,470 27.448 15.85 15.80 15.83 15.08 15.97 25,397,526 15.653 4.71%
2013-04-18 0 26.55 26.50 26.60 26.40 27.10 9,262,156 247,915,240 26.767 15.14 15.11 15.17 15.06 15.45 16,241,307 15.264 -0.75%
2013-04-17 0 26.75 26.75 26.85 26.55 27.55 9,778,420 263,013,304 26.897 15.26 15.26 15.31 15.14 15.71 17,146,583 15.339 -1.11%
2013-04-16 0 27.05 27.00 27.05 25.65 27.25 12,914,744 346,677,155 26.844 15.43 15.40 15.43 14.63 15.54 22,646,167 15.308 3.44%
2013-04-15 0 26.15 26.10 26.15 25.90 27.20 17,466,724 459,634,159 26.315 14.91 14.88 14.91 14.77 15.51 30,628,121 15.007 -3.51%
2013-04-12 0 27.10 27.05 27.20 27.05 27.80 9,261,710 253,992,448 27.424 15.45 15.43 15.51 15.43 15.85 16,240,525 15.639 -0.73%
2013-04-11 0 27.30 27.25 27.30 26.95 28.50 13,965,863 386,103,231 27.646 15.57 15.54 15.57 15.37 16.25 24,489,317 15.766 -0.91%
2013-04-10 0 27.55 27.50 27.55 26.45 27.90 21,893,558 599,523,619 27.384 15.71 15.68 15.71 15.08 15.91 38,390,630 15.616 5.96%
2013-04-09 0 26.00 25.95 26.00 25.15 26.80 18,058,675 474,270,058 26.263 14.83 14.80 14.83 14.34 15.28 31,666,114 14.977 4.21%
2013-04-08 0 24.95 24.90 24.95 24.85 25.60 8,053,148 202,684,654 25.168 14.23 14.20 14.23 14.17 14.60 14,121,297 14.353 -0.80%
2013-04-05 0 25.15 25.10 25.20 24.55 25.85 13,268,600 333,502,306 25.135 14.34 14.31 14.37 14.00 14.74 23,266,657 14.334 -1.95%
2013-04-03 0 25.65 25.75 25.80 25.45 25.95 8,776,704 225,293,650 25.670 14.63 14.68 14.71 14.51 14.80 15,390,061 14.639 0.98%
2013-04-02 0 25.40 25.35 25.50 25.10 26.10 9,762,548 249,459,055 25.553 14.49 14.46 14.54 14.31 14.88 17,118,751 14.572 -0.59%
2013-03-28 0 25.55 25.55 25.60 25.15 25.95 11,734,160 298,991,785 25.481 14.57 14.57 14.60 14.34 14.80 20,575,998 14.531 -1.73%
2013-03-27 0 26.00 25.95 26.00 25.75 26.55 7,159,152 187,165,078 26.144 14.83 14.80 14.83 14.68 15.14 12,553,663 14.909 0.58%
2013-03-26 0 25.85 25.75 25.80 25.55 26.00 6,672,800 171,956,270 25.770 14.74 14.68 14.71 14.57 14.83 11,700,839 14.696 -0.19%
2013-03-25 0 25.90 25.85 25.90 25.65 26.50 6,047,771 157,153,494 25.985 14.77 14.74 14.77 14.63 15.11 10,604,843 14.819 0.00%
2013-03-22 0 25.90 25.90 25.95 25.70 26.55 4,791,260 125,237,289 26.139 14.77 14.77 14.80 14.66 15.14 8,401,535 14.906 -0.38%
2013-03-21 0 26.00 25.90 26.00 25.75 26.70 11,122,400 291,699,228 26.226 14.83 14.77 14.83 14.68 15.23 19,503,269 14.956 0.39%
2013-03-20 0 25.90 25.80 25.95 25.15 26.05 5,727,297 147,723,323 25.793 14.77 14.71 14.80 14.34 14.86 10,042,888 14.709 1.77%
2013-03-19 0 25.45 25.35 25.50 25.05 25.90 9,075,429 231,121,854 25.467 14.51 14.46 14.54 14.29 14.77 15,913,879 14.523 -0.78%
2013-03-18 0 25.65 25.60 25.65 25.30 26.10 15,757,130 409,628,858 25.996 14.63 14.60 14.63 14.43 14.88 27,630,326 14.825 -3.93%
2013-03-15 0 26.70 26.75 26.90 26.10 26.95 36,039,497 957,623,176 26.572 15.23 15.26 15.34 14.88 15.37 63,195,713 15.153 2.50%
2013-03-14 0 26.05 26.00 26.05 25.65 26.50 18,526,507 484,349,025 26.144 14.86 14.83 14.86 14.63 15.11 32,486,464 14.909 0.39%
2013-03-13 0 25.95 25.95 26.05 25.60 27.00 19,979,683 522,515,552 26.152 14.80 14.80 14.86 14.60 15.40 35,034,626 14.914 -4.24%
2013-03-12 0 27.10 27.10 27.20 27.05 28.20 16,202,852 445,432,707 27.491 15.45 15.45 15.51 15.43 16.08 28,411,905 15.678 -1.81%
2013-03-11 0 27.60 27.60 27.70 27.30 28.30 12,851,506 356,517,047 27.741 15.74 15.74 15.80 15.57 16.14 22,535,278 15.820 -2.13%
2013-03-08 0 28.20 28.20 28.25 28.20 28.80 9,248,970 263,037,588 28.440 16.08 16.08 16.11 16.08 16.42 16,218,186 16.219 -0.35%
2013-03-07 0 28.30 28.25 28.35 27.70 28.60 8,848,667 249,553,161 28.202 16.14 16.11 16.17 15.80 16.31 15,516,249 16.083 0.18%
2013-03-06 0 28.25 28.20 28.25 27.70 28.80 12,840,171 362,660,948 28.244 16.11 16.08 16.11 15.80 16.42 22,515,402 16.107 1.80%
2013-03-05 0 27.75 27.65 27.75 27.00 28.10 17,165,144 470,972,968 27.438 15.83 15.77 15.83 15.40 16.02 30,099,297 15.647 0.18%
2013-03-04 0 27.70 27.65 27.75 26.95 28.10 15,396,202 421,613,710 27.384 15.80 15.77 15.83 15.37 16.02 26,997,434 15.617 -1.42%
2013-03-01 0 28.10 28.05 28.10 27.45 28.30 14,508,752 408,338,026 28.144 16.02 16.00 16.02 15.65 16.14 25,441,280 16.050 -1.75%
2013-02-28 0 28.60 28.60 28.65 27.65 28.70 29,420,946 833,734,162 28.338 16.31 16.31 16.34 15.77 16.37 51,590,000 16.161 4.57%
2013-02-27 0 27.35 27.35 27.40 27.25 27.90 9,100,300 250,522,257 27.529 15.60 15.60 15.63 15.54 15.91 15,957,491 15.699 -0.55%
2013-02-26 0 27.50 27.45 27.50 27.25 28.50 11,037,700 306,541,008 27.772 15.68 15.65 15.68 15.54 16.25 19,354,746 15.838 -3.34%
2013-02-25 0 28.45 28.40 28.50 28.20 28.95 6,218,000 176,728,037 28.422 16.22 16.20 16.25 16.08 16.51 10,903,341 16.209 0.71%
2013-02-22 0 28.25 28.20 28.30 28.05 28.75 11,124,800 315,211,220 28.334 16.11 16.08 16.14 16.00 16.40 19,507,477 16.158 -1.91%
2013-02-21 0 28.80 28.80 28.85 27.80 29.30 16,460,842 469,401,285 28.516 16.42 16.42 16.45 15.85 16.71 28,864,294 16.262 -2.37%
2013-02-20 0 29.50 29.60 29.65 29.15 29.65 7,821,506 229,637,837 29.360 16.82 16.88 16.91 16.62 16.91 13,715,109 16.743 1.37%
2013-02-19 0 29.10 29.05 29.15 28.80 30.00 9,469,880 276,979,134 29.248 16.60 16.57 16.62 16.42 17.11 16,605,554 16.680 -2.35%
2013-02-18 0 29.80 29.75 29.80 29.45 30.75 7,961,174 236,883,738 29.755 16.99 16.97 16.99 16.79 17.54 13,960,019 16.969 -1.16%
2013-02-15 0 30.15 30.10 30.15 29.50 30.30 5,579,246 167,815,000 30.078 17.19 17.17 17.19 16.82 17.28 9,783,278 17.153 0.84%
2013-02-14 0 29.90 29.85 29.90 29.45 30.10 8,467,173 251,998,284 29.762 17.05 17.02 17.05 16.79 17.17 14,847,295 16.973 2.05%
2013-02-08 0 29.30 29.20 29.35 29.15 30.00 10,241,496 301,368,606 29.426 16.71 16.65 16.74 16.62 17.11 17,958,592 16.781 -1.01%
2013-02-07 0 29.60 29.55 29.65 29.10 30.10 10,600,965 313,682,447 29.590 16.88 16.85 16.91 16.60 17.17 18,588,926 16.875 -0.67%
2013-02-06 0 29.80 29.75 29.80 29.55 30.25 9,713,385 290,279,629 29.885 16.99 16.97 16.99 16.85 17.25 17,032,543 17.043 1.36%
2013-02-05 0 29.40 29.35 29.40 29.15 30.05 13,514,241 398,536,993 29.490 16.77 16.74 16.77 16.62 17.14 23,697,392 16.818 -2.97%
2013-02-04 0 30.30 30.25 30.30 30.20 31.20 15,164,676 464,757,941 30.647 17.28 17.25 17.28 17.22 17.79 26,591,451 17.478 -0.33%
2013-02-01 0 30.40 30.30 30.40 30.00 30.60 15,005,735 455,558,042 30.359 17.34 17.28 17.34 17.11 17.45 26,312,746 17.313 0.33%
2013-01-31 0 30.30 30.15 30.40 30.15 30.90 15,256,200 462,373,938 30.307 17.28 17.19 17.34 17.19 17.62 26,751,939 17.284 -2.42%
2013-01-30 0 31.05 30.95 31.00 30.55 31.20 11,366,211 352,055,039 30.974 17.71 17.65 17.68 17.42 17.79 19,930,794 17.664 1.64%
2013-01-29 0 30.55 30.45 30.60 30.40 30.85 11,790,166 360,655,545 30.590 17.42 17.37 17.45 17.34 17.59 20,674,205 17.445 -0.33%
2013-01-28 0 30.65 30.60 30.65 30.50 31.15 9,094,300 278,739,235 30.650 17.48 17.45 17.48 17.39 17.76 15,946,970 17.479 -0.16%
2013-01-25 0 30.70 30.70 30.80 30.10 31.40 13,439,900 411,656,072 30.629 17.51 17.51 17.56 17.17 17.91 23,567,034 17.467 -1.44%
2013-01-24 0 31.15 31.20 31.25 31.05 31.90 7,066,400 221,557,465 31.354 17.76 17.79 17.82 17.71 18.19 12,391,022 17.880 -0.95%
2013-01-23 0 31.45 31.40 31.45 31.15 32.00 9,591,518 302,069,405 31.493 17.94 17.91 17.94 17.76 18.25 16,818,848 17.960 -1.10%
2013-01-22 0 31.80 31.70 31.80 31.35 32.20 7,813,993 248,319,696 31.779 18.14 18.08 18.14 17.88 18.36 13,701,935 18.123 -0.31%
2013-01-21 0 31.90 31.90 31.95 31.70 32.30 7,975,224 254,628,828 31.928 18.19 18.19 18.22 18.08 18.42 13,984,656 18.208 -1.24%
2013-01-18 0 32.30 32.20 32.30 31.55 32.50 16,756,918 538,536,460 32.138 18.42 18.36 18.42 17.99 18.53 29,383,467 18.328 3.53%
2013-01-17 0 31.20 31.15 31.20 30.80 31.35 9,311,220 289,079,982 31.046 17.79 17.76 17.79 17.56 17.88 16,327,342 17.705 -0.32%
2013-01-16 0 31.30 31.20 31.35 30.85 31.50 10,329,777 320,738,182 31.050 17.85 17.79 17.88 17.59 17.96 18,113,394 17.707 -0.16%
2013-01-15 0 31.35 31.30 31.50 31.15 31.95 11,289,040 355,131,953 31.458 17.88 17.85 17.96 17.76 18.22 19,795,474 17.940 -0.32%
2013-01-14 0 31.45 31.40 31.45 30.85 31.70 11,344,410 356,702,456 31.443 17.94 17.91 17.94 17.59 18.08 19,892,566 17.931 1.13%
2013-01-11 0 31.10 31.10 31.15 30.75 31.75 15,277,348 475,044,897 31.095 17.74 17.74 17.76 17.54 18.11 26,789,022 17.733 -0.96%
2013-01-10 0 31.40 31.40 31.45 30.65 31.55 18,520,199 580,646,127 31.352 17.91 17.91 17.94 17.48 17.99 32,475,403 17.880 1.13%
2013-01-09 0 31.05 30.90 30.95 30.10 31.15 21,252,872 649,271,090 30.550 17.71 17.62 17.65 17.17 17.76 37,267,179 17.422 2.81%
2013-01-08 0 30.20 30.10 30.20 29.85 30.50 235,964,959 7,149,072,996 30.297 17.22 17.17 17.22 17.02 17.39 413,767,532 17.278 -2.58%
2013-01-07 0 31.00 30.95 31.00 30.65 31.50 10,772,868 334,148,493 31.018 17.68 17.65 17.68 17.48 17.96 18,890,360 17.689 0.32%
2013-01-04 0 30.90 30.90 30.95 30.65 31.30 16,734,196 515,869,655 30.827 17.62 17.62 17.65 17.48 17.85 29,343,624 17.580 -1.44%
2013-01-03 0 31.35 31.20 31.35 30.50 31.75 18,905,162 591,740,876 31.301 17.88 17.79 17.88 17.39 18.11 33,150,440 17.850 2.12%
2013-01-02 0 30.70 30.50 30.70 29.00 30.90 25,842,914 787,184,756 30.460 17.51 17.39 17.51 16.54 17.62 45,315,876 17.371 7.16%
2012-12-31 0 28.65 28.65 28.70 27.95 29.00 11,221,590 321,259,444 28.629 16.34 16.34 16.37 15.94 16.54 19,677,200 16.326 2.87%
2012-12-28 0 27.85 27.75 27.85 27.70 28.25 5,869,200 163,781,788 27.905 15.88 15.83 15.88 15.80 16.11 10,291,716 15.914 0.18%
2012-12-27 0 27.80 27.75 27.80 27.60 28.15 6,058,268 169,033,225 27.901 15.85 15.83 15.85 15.74 16.05 10,623,249 15.912 0.91%
2012-12-24 0 27.55 27.55 27.60 26.85 27.90 5,504,400 151,481,988 27.520 15.71 15.71 15.74 15.31 15.91 9,652,035 15.694 2.04%
2012-12-21 0 27.00 27.00 27.05 26.90 27.50 9,492,454 258,362,660 27.218 15.40 15.40 15.43 15.34 15.68 16,645,138 15.522 -1.28%
2012-12-20 0 27.35 27.35 27.40 26.80 27.40 9,514,002 258,205,266 27.140 15.60 15.60 15.63 15.28 15.63 16,682,923 15.477 0.55%
2012-12-19 0 27.20 27.20 27.25 27.05 27.70 8,126,306 221,855,516 27.301 15.51 15.51 15.54 15.43 15.80 14,249,580 15.569 -0.91%
2012-12-18 0 27.45 27.40 27.55 27.15 28.10 11,177,214 308,122,256 27.567 15.65 15.63 15.71 15.48 16.02 19,599,386 15.721 -1.26%
2012-12-17 0 27.80 27.75 27.80 27.05 27.95 14,451,437 398,567,862 27.580 15.85 15.83 15.85 15.43 15.94 25,340,777 15.728 1.28%
2012-12-14 0 27.45 27.40 27.50 26.30 27.80 15,538,340 425,891,411 27.409 15.65 15.63 15.68 15.00 15.85 27,246,675 15.631 3.58%
2012-12-13 0 26.50 26.40 26.45 26.30 26.90 7,008,000 186,389,120 26.597 15.11 15.06 15.08 15.00 15.34 12,288,616 15.168 0.19%
2012-12-12 0 26.45 26.35 26.45 26.25 26.70 10,490,649 277,144,942 26.418 15.08 15.03 15.08 14.97 15.23 18,395,485 15.066 0.19%
2012-12-11 0 26.40 26.30 26.35 26.05 26.80 9,880,775 260,520,361 26.366 15.06 15.00 15.03 14.86 15.28 17,326,064 15.036 0.38%
2012-12-10 0 26.30 26.20 26.25 26.20 27.50 14,568,180 386,473,018 26.529 15.00 14.94 14.97 14.94 15.68 25,545,487 15.129 1.35%
2012-12-07 0 25.95 25.90 25.95 25.80 26.05 20,421,380 529,243,769 25.916 14.80 14.77 14.80 14.71 14.86 35,809,147 14.780 1.37%
2012-12-06 0 25.60 25.60 25.65 25.50 26.00 9,533,513 245,732,673 25.776 14.60 14.60 14.63 14.54 14.83 16,717,135 14.699 -0.78%
2012-12-05 0 25.80 25.75 25.80 24.80 25.85 16,934,440 433,067,935 25.573 14.71 14.68 14.71 14.14 14.74 29,694,754 14.584 3.41%
2012-12-04 0 24.95 24.90 24.95 24.55 25.10 5,742,900 142,543,751 24.821 14.23 14.20 14.23 14.00 14.31 10,070,248 14.155 0.81%
2012-12-03 0 24.75 24.70 24.75 24.70 25.60 9,058,683 227,470,927 25.111 14.11 14.09 14.11 14.09 14.60 15,884,515 14.320 -2.56%
2012-11-30 0 25.40 25.25 25.40 24.40 25.45 18,175,540 455,315,593 25.051 14.49 14.40 14.49 13.91 14.51 31,871,039 14.286 2.21%
2012-11-29 0 24.85 24.85 24.90 24.55 25.05 15,215,864 374,804,575 24.633 14.17 14.17 14.20 14.00 14.29 26,681,209 14.048 2.26%
2012-11-28 0 24.30 24.20 24.25 24.20 25.20 10,195,627 249,194,745 24.441 13.86 13.80 13.83 13.80 14.37 17,878,161 13.939 -2.99%
2012-11-27 0 25.05 25.00 25.10 24.90 25.50 6,590,200 166,110,460 25.206 14.29 14.26 14.31 14.20 14.54 11,555,999 14.374 -0.99%
2012-11-26 0 25.30 25.25 25.30 24.80 25.45 10,669,748 268,248,345 25.141 14.43 14.40 14.43 14.14 14.51 18,709,538 14.338 0.20%
2012-11-23 0 25.25 25.20 25.25 24.70 25.25 11,236,709 281,180,097 25.023 14.40 14.37 14.40 14.09 14.40 19,703,711 14.270 2.02%
2012-11-22 0 24.75 24.70 24.75 24.45 24.90 24,934,318 616,489,468 24.725 14.11 14.09 14.11 13.94 14.20 43,722,641 14.100 0.81%
2012-11-21 0 24.55 24.45 24.55 23.90 24.60 12,599,800 305,720,945 24.264 14.00 13.94 14.00 13.63 14.03 22,093,908 13.837 2.08%
2012-11-20 0 24.05 24.00 24.10 23.95 24.75 8,536,524 207,109,353 24.262 13.72 13.69 13.74 13.66 14.11 14,968,903 13.836 -1.03%
2012-11-19 0 24.30 24.10 24.15 23.70 24.40 30,857,303 747,693,587 24.231 13.86 13.74 13.77 13.52 13.91 54,108,670 13.818 1.89%
2012-11-16 0 23.85 23.80 23.85 23.50 24.10 13,433,600 319,080,065 23.752 13.60 13.57 13.60 13.40 13.74 23,555,987 13.546 2.14%
2012-11-15 0 23.35 23.35 23.40 23.25 24.05 8,633,764 203,494,503 23.570 13.32 13.32 13.34 13.26 13.72 15,139,414 13.441 -3.71%
2012-11-14 0 24.25 24.15 24.20 23.85 24.25 6,177,800 148,582,825 24.051 13.83 13.77 13.80 13.60 13.83 10,832,850 13.716 1.04%
2012-11-13 0 24.00 23.90 24.00 23.80 24.30 7,697,035 185,322,021 24.077 13.69 13.63 13.69 13.57 13.86 13,496,848 13.731 -1.23%
2012-11-12 0 24.30 24.25 24.30 23.95 24.35 6,305,200 152,447,530 24.178 13.86 13.83 13.86 13.66 13.89 11,056,248 13.788 1.25%
2012-11-09 0 24.00 23.90 23.95 23.95 24.60 11,075,264 267,879,084 24.187 13.69 13.63 13.66 13.66 14.03 19,420,615 13.794 -2.04%
2012-11-08 0 24.50 24.45 24.50 24.45 25.10 6,168,805 152,736,676 24.760 13.97 13.94 13.97 13.94 14.31 10,817,077 14.120 -2.78%
2012-11-07 0 25.20 25.15 25.25 24.60 25.25 8,351,198 208,493,458 24.966 14.37 14.34 14.40 14.03 14.40 14,643,931 14.238 0.60%
2012-11-06 0 25.05 25.05 25.15 24.65 25.30 5,583,700 139,208,769 24.931 14.29 14.29 14.34 14.06 14.43 9,791,088 14.218 -0.40%
2012-11-05 0 25.15 25.10 25.15 25.05 25.75 8,310,685 210,621,284 25.343 14.34 14.31 14.34 14.29 14.68 14,572,891 14.453 -0.40%
2012-11-02 0 25.25 25.25 25.30 25.00 25.35 14,562,800 366,795,235 25.187 14.40 14.40 14.43 14.26 14.46 25,536,054 14.364 1.61%
2012-11-01 0 24.85 24.80 24.85 24.05 24.90 7,442,082 183,358,496 24.638 14.17 14.14 14.17 13.72 14.20 13,049,785 14.051 2.26%
2012-10-31 0 24.30 24.25 24.35 24.05 24.40 6,972,328 168,870,518 24.220 13.86 13.83 13.89 13.72 13.91 12,226,065 13.812 1.04%
2012-10-30 0 24.05 24.05 24.15 23.95 24.40 3,461,608 83,694,352 24.178 13.72 13.72 13.77 13.66 13.91 6,069,973 13.788 -0.62%
2012-10-29 0 24.20 24.20 24.25 23.65 24.30 6,986,791 168,213,175 24.076 13.80 13.80 13.83 13.49 13.86 12,251,426 13.730 -0.41%
2012-10-26 0 24.30 24.20 24.25 24.00 24.75 6,771,800 164,716,455 24.324 13.86 13.80 13.83 13.69 14.11 11,874,437 13.872 -0.82%
2012-10-25 0 24.50 24.45 24.50 24.25 24.95 6,774,600 166,248,825 24.540 13.97 13.94 13.97 13.83 14.23 11,879,347 13.995 -2.00%
2012-10-24 0 25.00 24.95 25.00 24.45 25.45 8,360,680 209,334,477 25.038 14.26 14.23 14.26 13.94 14.51 14,660,558 14.279 -0.20%
2012-10-22 0 25.05 25.00 25.10 24.65 25.10 5,862,923 145,957,251 24.895 14.29 14.26 14.31 14.06 14.31 10,280,709 14.197 0.80%
2012-10-19 0 24.85 24.80 24.85 24.65 25.00 10,720,618 266,734,075 24.881 14.17 14.14 14.17 14.06 14.26 18,798,739 14.189 0.81%
2012-10-18 0 24.65 24.60 24.70 24.25 24.75 12,235,400 300,148,974 24.531 14.06 14.03 14.09 13.83 14.11 21,454,928 13.990 1.23%
2012-10-17 0 24.35 24.30 24.40 24.05 25.25 17,904,420 438,059,575 24.467 13.89 13.86 13.91 13.72 14.40 31,395,626 13.953 -2.60%
2012-10-16 0 25.00 24.90 25.00 24.70 25.10 10,110,600 252,087,619 24.933 14.26 14.20 14.26 14.09 14.31 17,729,065 14.219 1.42%
2012-10-15 0 24.65 24.55 24.65 24.15 24.90 5,380,262 132,005,937 24.535 14.06 14.00 14.06 13.77 14.20 9,434,357 13.992 0.41%
2012-10-12 0 24.55 24.50 24.55 24.00 24.60 14,711,179 359,534,560 24.440 14.00 13.97 14.00 13.69 14.03 25,796,238 13.937 2.29%
2012-10-11 0 24.00 23.95 24.00 23.50 24.10 9,294,211 221,659,218 23.849 13.69 13.66 13.69 13.40 13.74 16,297,516 13.601 1.48%
2012-10-10 0 23.65 23.60 23.65 23.35 23.80 6,731,400 159,365,749 23.675 13.49 13.46 13.49 13.32 13.57 11,803,595 13.501 0.64%
2012-10-09 0 23.50 23.50 23.55 23.25 23.85 10,900,014 257,136,434 23.591 13.40 13.40 13.43 13.26 13.60 19,113,312 13.453 1.73%
2012-10-08 0 23.10 23.10 23.15 22.95 23.55 7,343,100 169,713,585 23.112 13.17 13.17 13.20 13.09 13.43 12,876,218 13.180 -1.70%
2012-10-05 0 23.50 23.50 23.60 23.15 23.60 12,382,410 289,211,415 23.357 13.40 13.40 13.46 13.20 13.46 21,712,712 13.320 0.21%
2012-10-04 0 23.45 23.35 23.45 22.90 23.50 7,376,290 171,229,026 23.213 13.37 13.32 13.37 13.06 13.40 12,934,418 13.238 1.30%
2012-10-03 0 23.15 23.10 23.20 22.80 23.60 6,236,400 144,585,477 23.184 13.20 13.17 13.23 13.00 13.46 10,935,606 13.222 -1.28%
2012-09-28 0 23.45 23.40 23.45 23.00 23.70 14,888,723 349,217,191 23.455 13.37 13.34 13.37 13.12 13.52 26,107,564 13.376 1.52%
2012-09-27 0 23.10 23.05 23.15 22.45 23.25 18,458,799 423,776,083 22.958 13.17 13.15 13.20 12.80 13.26 32,367,737 13.093 2.44%
2012-09-26 0 22.55 22.55 22.60 22.50 22.80 10,593,132 239,693,788 22.627 12.86 12.86 12.89 12.83 13.00 18,575,191 12.904 -1.31%
2012-09-25 0 22.85 22.80 22.85 22.70 23.00 7,150,904 163,587,701 22.877 13.03 13.00 13.03 12.95 13.12 12,539,200 13.046 0.66%
2012-09-24 0 22.70 22.65 22.75 22.50 23.00 7,801,806 177,617,675 22.766 12.95 12.92 12.97 12.83 13.12 13,680,565 12.983 -0.66%
2012-09-21 0 22.85 22.55 22.85 22.55 23.20 19,525,401 445,323,787 22.807 13.03 12.86 13.03 12.86 13.23 34,238,037 13.007 1.11%
2012-09-20 0 22.60 22.55 22.60 22.40 23.05 10,008,982 226,319,926 22.612 12.89 12.86 12.89 12.77 13.15 17,550,876 12.895 -1.74%
2012-09-19 0 23.00 22.90 23.05 22.90 23.30 10,509,722 242,934,145 23.115 13.12 13.06 13.15 13.06 13.29 18,428,930 13.182 0.22%
2012-09-18 0 22.95 22.90 23.00 22.65 23.40 10,810,684 248,396,776 22.977 13.09 13.06 13.12 12.92 13.34 18,956,671 13.103 -1.92%
2012-09-17 0 23.40 23.40 23.45 23.25 23.90 9,818,432 230,232,733 23.449 13.34 13.34 13.37 13.26 13.63 17,216,744 13.373 -1.47%
2012-09-14 0 23.75 23.70 23.75 23.30 23.80 16,364,056 386,998,396 23.649 13.54 13.52 13.54 13.29 13.57 28,694,579 13.487 3.94%
2012-09-13 0 22.85 22.80 22.85 22.70 23.00 7,248,149 165,566,747 22.843 13.03 13.00 13.03 12.95 13.12 12,709,721 13.027 -0.44%
2012-09-12 0 22.95 22.85 22.90 22.80 23.15 11,516,467 264,696,403 22.984 13.09 13.03 13.06 13.00 13.20 20,194,270 13.108 1.32%
2012-09-11 0 22.65 22.60 22.65 22.40 22.80 7,884,900 178,423,095 22.629 12.92 12.89 12.92 12.77 13.00 13,826,272 12.905 -0.22%
2012-09-10 0 22.70 22.65 22.70 22.30 23.40 28,045,089 637,437,267 22.729 12.95 12.92 12.95 12.72 13.34 49,177,417 12.962 -1.30%
2012-09-07 0 23.00 22.95 23.00 22.55 23.35 156,738,300 3,534,928,889 22.553 13.12 13.09 13.12 12.86 13.32 274,842,586 12.862 -0.43%
2012-09-06 0 23.10 23.00 23.15 22.80 23.25 3,985,538 91,725,881 23.015 13.17 13.12 13.20 13.00 13.26 6,988,691 13.125 1.09%
2012-09-05 0 22.85 22.85 22.90 22.60 23.35 7,373,448 168,420,249 22.842 13.03 13.03 13.06 12.89 13.32 12,929,434 13.026 -1.30%
2012-09-04 0 23.15 23.20 23.25 23.10 23.65 6,077,549 141,838,511 23.338 13.20 13.23 13.26 13.17 13.49 10,657,059 13.309 -0.64%
2012-09-03 0 23.30 23.25 23.35 22.80 23.45 10,378,600 240,820,057 23.204 13.29 13.26 13.32 13.00 13.37 18,199,006 13.233 1.30%
2012-08-31 0 23.00 22.95 23.00 22.75 23.60 22,979,153 534,247,806 23.249 13.12 13.09 13.12 12.97 13.46 40,294,235 13.259 0.44%
2012-08-30 0 22.90 22.90 22.95 22.65 23.25 11,467,820 262,984,634 22.932 13.06 13.06 13.09 12.92 13.26 20,108,967 13.078 -1.29%
2012-08-29 0 23.20 23.25 23.30 23.15 23.70 9,293,115 218,219,601 23.482 13.23 13.26 13.29 13.20 13.52 16,295,594 13.391 -0.43%
2012-08-28 0 23.30 23.30 23.35 22.85 23.35 9,651,120 222,927,458 23.099 13.29 13.29 13.32 13.03 13.32 16,923,361 13.173 -0.64%
2012-08-27 0 23.45 23.40 23.45 23.05 24.50 14,081,600 331,332,193 23.529 13.37 13.34 13.37 13.15 13.97 24,692,263 13.418 -3.30%
2012-08-24 0 24.25 24.25 24.30 24.15 24.55 3,923,577 95,540,840 24.350 13.83 13.83 13.86 13.77 14.00 6,880,042 13.887 -2.02%
2012-08-23 0 24.75 24.65 24.75 24.50 24.95 4,936,300 122,090,275 24.733 14.11 14.06 14.11 13.97 14.23 8,655,864 14.105 1.64%
2012-08-22 0 24.35 24.35 24.40 24.20 24.55 4,180,800 101,920,196 24.378 13.89 13.89 13.91 13.80 14.00 7,331,086 13.902 -1.02%
2012-08-21 0 24.60 24.60 24.70 24.40 25.10 7,791,269 192,024,517 24.646 14.03 14.03 14.09 13.91 14.31 13,662,088 14.055 -1.20%
2012-08-20 0 24.90 24.85 24.90 24.50 25.40 5,652,950 140,023,202 24.770 14.20 14.17 14.20 13.97 14.49 9,912,519 14.126 -1.19%
2012-08-17 0 25.20 25.10 25.20 24.85 25.30 6,841,053 172,023,408 25.146 14.37 14.31 14.37 14.17 14.43 11,995,873 14.340 1.20%
2012-08-16 0 24.90 24.85 24.90 24.80 25.40 5,568,400 139,729,101 25.093 14.20 14.17 14.20 14.14 14.49 9,764,260 14.310 1.01%
2012-08-15 0 24.65 24.60 24.65 24.55 25.10 4,069,672 100,774,569 24.762 14.06 14.03 14.06 14.00 14.31 7,136,221 14.122 -1.00%
2012-08-14 0 24.90 24.95 25.05 24.60 25.35 7,495,800 186,634,000 24.899 14.20 14.23 14.29 14.03 14.46 13,143,980 14.199 -1.19%
2012-08-13 0 25.20 25.10 25.15 25.00 25.80 5,469,208 138,545,836 25.332 14.37 14.31 14.34 14.26 14.71 9,590,325 14.446 -1.37%
2012-08-10 0 25.55 25.50 25.55 25.20 25.95 14,371,000 366,856,268 25.528 14.57 14.54 14.57 14.37 14.80 25,199,730 14.558 -1.35%
2012-08-09 0 25.90 25.85 25.90 25.40 26.00 10,092,215 260,732,858 25.835 14.77 14.74 14.77 14.49 14.83 17,696,826 14.733 1.57%
2012-08-08 0 25.50 25.40 25.60 25.20 25.60 7,115,592 181,016,690 25.439 14.54 14.49 14.60 14.37 14.60 12,477,280 14.508 0.99%
2012-08-07 0 25.25 25.25 25.30 25.20 25.45 6,729,730 170,441,900 25.327 14.40 14.40 14.43 14.37 14.51 11,800,666 14.443 -0.39%
2012-08-06 0 25.35 25.30 25.35 25.00 25.55 10,001,700 252,551,412 25.251 14.46 14.43 14.46 14.26 14.57 17,538,107 14.400 1.40%
2012-08-03 0 25.00 24.95 25.00 24.70 25.20 10,447,903 260,920,068 24.973 14.26 14.23 14.26 14.09 14.37 18,320,530 14.242 -0.40%
2012-08-02 0 25.10 25.10 25.15 24.95 25.50 34,720,800 873,229,194 25.150 14.31 14.31 14.34 14.23 14.54 60,883,361 14.343 -0.40%
2012-08-01 0 25.20 25.10 25.20 24.55 25.40 18,203,300 456,315,250 25.068 14.37 14.31 14.37 14.00 14.49 31,919,716 14.296 2.23%
2012-07-31 0 24.65 24.60 24.65 24.60 25.15 9,430,992 234,374,979 24.852 14.06 14.03 14.06 14.03 14.34 16,537,363 14.172 -1.00%
2012-07-30 0 24.90 24.85 24.95 24.70 25.50 12,044,260 300,437,252 24.944 14.20 14.17 14.23 14.09 14.54 21,119,762 14.225 0.00%
2012-07-27 0 24.90 24.80 24.85 24.70 25.30 12,142,876 303,382,636 24.984 14.20 14.14 14.17 14.09 14.43 21,292,686 14.248 -0.20%
2012-07-26 0 24.95 24.90 25.00 24.70 25.25 13,109,042 328,544,144 25.062 14.23 14.20 14.26 14.09 14.40 22,986,871 14.293 0.20%
2012-07-25 0 24.90 24.80 24.90 24.10 25.10 17,225,489 425,306,283 24.691 14.20 14.14 14.20 13.74 14.31 30,205,112 14.081 2.26%
2012-07-24 0 24.35 24.35 24.40 23.90 24.65 11,235,978 273,606,148 24.351 13.89 13.89 13.91 13.63 14.06 19,702,429 13.887 0.62%
2012-07-23 0 24.20 24.15 24.20 23.75 25.15 282,796,529 7,151,140,570 25.287 13.80 13.77 13.80 13.54 14.34 495,887,281 14.421 -10.04%
2012-07-20 0 26.90 26.85 26.95 26.65 27.35 6,223,391 167,731,344 26.952 15.34 15.31 15.37 15.20 15.60 10,912,795 15.370 -0.92%
2012-07-19 0 27.15 27.15 27.20 26.65 27.40 14,187,905 384,012,121 27.066 15.48 15.48 15.51 15.20 15.63 24,878,670 15.435 3.23%
2012-07-18 0 26.30 26.30 26.35 26.15 26.90 5,706,414 150,984,584 26.459 15.00 15.00 15.03 14.91 15.34 10,006,269 15.089 -1.13%
2012-07-17 0 26.60 26.55 26.65 25.70 26.80 8,599,026 227,431,020 26.449 15.17 15.14 15.20 14.66 15.28 15,078,501 15.083 3.50%
2012-07-16 0 25.70 25.65 25.70 25.55 26.00 6,021,544 154,543,247 25.665 14.66 14.63 14.66 14.57 14.83 10,558,853 14.636 0.19%
2012-07-13 0 25.65 25.55 25.60 24.15 25.95 13,953,859 353,094,334 25.304 14.63 14.57 14.60 13.77 14.80 24,468,268 14.431 3.01%
2012-07-12 0 24.90 24.85 24.90 24.80 25.35 8,872,630 221,766,381 24.994 14.20 14.17 14.20 14.14 14.46 15,558,269 14.254 -2.92%
2012-07-11 0 25.65 25.55 25.60 24.45 25.70 9,401,443 237,816,694 25.296 14.63 14.57 14.60 13.94 14.66 16,485,549 14.426 3.43%
2012-07-10 0 24.80 24.80 24.85 24.45 25.65 8,743,600 217,080,320 24.827 14.14 14.14 14.17 13.94 14.63 15,332,013 14.159 -2.55%
2012-07-09 0 25.45 25.40 25.45 25.15 26.30 11,403,142 293,243,215 25.716 14.51 14.49 14.51 14.34 15.00 19,995,553 14.665 -4.14%
2012-07-06 0 26.55 26.45 26.60 25.65 26.60 18,009,800 472,502,099 26.236 15.14 15.08 15.17 14.63 15.17 31,580,411 14.962 4.32%
2012-07-05 0 25.45 25.40 25.45 25.00 25.65 5,101,272 129,098,786 25.307 14.51 14.49 14.51 14.26 14.63 8,945,145 14.432 0.00%
2012-07-04 0 25.45 25.45 25.50 25.10 25.70 5,540,286 140,728,834 25.401 14.51 14.51 14.54 14.31 14.66 9,714,961 14.486 -0.78%
2012-07-03 0 25.65 25.60 25.65 24.85 25.70 6,039,687 153,793,328 25.464 14.63 14.60 14.63 14.17 14.66 10,590,667 14.522 3.01%
2012-06-29 0 24.90 24.85 24.90 24.00 25.05 9,861,984 241,263,126 24.464 14.20 14.17 14.20 13.69 14.29 17,293,113 13.951 3.97%
2012-06-28 0 23.95 23.95 24.00 23.85 24.60 6,024,808 145,968,625 24.228 13.66 13.66 13.69 13.60 14.03 10,564,577 13.817 -1.44%
2012-06-27 0 24.30 24.30 24.35 23.75 24.40 5,879,000 141,886,171 24.134 13.86 13.86 13.89 13.54 13.91 10,308,901 13.763 1.89%
2012-06-26 0 23.85 23.85 23.90 23.65 24.30 6,423,000 153,780,066 23.942 13.60 13.60 13.63 13.49 13.86 11,262,812 13.654 -0.21%
2012-06-25 0 23.90 23.90 23.95 23.45 24.20 4,341,004 103,852,987 23.924 13.63 13.63 13.66 13.37 13.80 7,612,005 13.643 0.42%
2012-06-22 0 23.80 23.70 23.80 23.55 24.15 4,762,200 113,592,635 23.853 13.57 13.52 13.57 13.43 13.77 8,350,578 13.603 -1.65%
2012-06-21 0 24.20 24.20 24.25 24.10 25.20 6,314,709 154,098,929 24.403 13.80 13.80 13.83 13.74 14.37 11,072,922 13.917 -3.20%
2012-06-20 0 25.00 24.90 25.00 24.50 25.25 7,300,750 181,806,998 24.903 14.26 14.20 14.26 13.97 14.40 12,801,957 14.202 0.40%
2012-06-19 0 24.90 24.85 24.90 24.75 25.50 6,162,760 154,392,683 25.053 14.20 14.17 14.20 14.11 14.54 10,806,477 14.287 -0.80%
2012-06-18 0 25.10 25.00 25.10 24.90 25.55 6,268,641 157,631,320 25.146 14.31 14.26 14.31 14.20 14.57 10,992,141 14.340 1.21%
2012-06-15 0 24.80 24.80 24.85 24.25 25.10 9,303,408 230,121,081 24.735 14.14 14.14 14.17 13.83 14.31 16,313,643 14.106 1.02%
2012-06-14 0 24.55 24.55 24.60 24.30 25.40 15,133,611 375,877,138 24.837 14.00 14.00 14.03 13.86 14.49 26,536,978 14.164 -1.60%
2012-06-13 0 24.95 24.85 25.00 23.20 25.10 19,189,362 470,952,975 24.542 14.23 14.17 14.26 13.23 14.31 33,648,788 13.996 4.83%
2012-06-12 0 23.80 23.80 23.85 23.30 24.15 8,332,189 197,795,956 23.739 13.57 13.57 13.60 13.29 13.77 14,610,599 13.538 0.42%
2012-06-11 0 23.70 23.70 23.75 23.30 23.90 8,723,303 206,400,955 23.661 13.52 13.52 13.54 13.29 13.63 15,296,422 13.493 4.87%
2012-06-08 0 22.60 22.50 22.70 22.15 23.00 10,245,900 231,700,960 22.614 12.89 12.83 12.95 12.63 13.12 17,966,315 12.896 2.73%
2012-06-07 0 22.00 22.00 22.05 21.70 22.50 6,959,839 153,492,590 22.054 12.55 12.55 12.57 12.38 12.83 12,204,165 12.577 0.23%
2012-06-06 0 21.95 21.90 22.05 21.70 22.30 5,965,442 131,072,099 21.972 12.52 12.49 12.57 12.38 12.72 10,460,478 12.530 1.39%
2012-06-05 0 21.65 21.65 21.75 21.40 22.10 5,239,344 113,811,351 21.722 12.35 12.35 12.40 12.20 12.60 9,187,256 12.388 -0.46%
2012-06-04 0 21.75 21.85 21.90 21.25 22.30 9,932,474 215,912,506 21.738 12.40 12.46 12.49 12.12 12.72 17,416,718 12.397 -4.40%
2012-06-01 0 22.75 22.65 22.80 22.25 23.05 7,969,178 180,752,741 22.682 12.97 12.92 13.00 12.69 13.15 13,974,054 12.935 -1.52%
2012-05-31 0 23.10 23.05 23.25 22.70 23.25 6,766,648 155,880,676 23.037 13.17 13.15 13.26 12.95 13.26 11,865,403 13.137 0.65%
2012-05-30 0 22.95 22.90 23.00 22.70 23.40 9,433,200 216,386,256 22.939 13.09 13.06 13.12 12.95 13.34 16,541,235 13.082 -2.13%
2012-05-29 0 23.45 23.40 23.45 22.25 23.60 10,995,336 256,018,750 23.284 13.37 13.34 13.37 12.69 13.46 19,280,460 13.279 4.45%
2012-05-28 0 22.45 22.40 22.45 22.10 22.65 4,604,800 103,398,342 22.455 12.80 12.77 12.80 12.60 12.92 8,074,575 12.805 1.35%
2012-05-25 0 22.15 22.10 22.15 21.65 22.20 5,082,610 111,729,297 21.983 12.63 12.60 12.63 12.35 12.66 8,912,421 12.536 0.00%
2012-05-24 0 22.15 22.15 22.20 21.95 22.50 3,748,540 83,101,011 22.169 12.63 12.63 12.66 12.52 12.83 6,573,112 12.643 -1.12%
2012-05-23 0 22.40 22.35 22.40 22.05 22.50 3,890,751 86,691,463 22.281 12.77 12.75 12.77 12.57 12.83 6,822,481 12.707 -1.10%
2012-05-22 0 22.65 22.55 22.65 22.15 22.75 8,654,600 194,810,690 22.510 12.92 12.86 12.92 12.63 12.97 15,175,950 12.837 1.34%
2012-05-21 0 22.35 22.35 22.40 22.00 22.55 8,219,026 183,528,555 22.330 12.75 12.75 12.77 12.55 12.86 14,412,166 12.734 0.22%
2012-05-18 0 22.30 22.30 22.35 21.65 22.65 13,169,270 291,974,811 22.171 12.72 12.72 12.75 12.35 12.92 23,092,481 12.644 -1.98%
2012-05-17 0 22.75 22.65 22.70 22.50 23.25 7,217,542 164,965,045 22.856 12.97 12.92 12.95 12.83 13.26 12,656,051 13.034 0.22%
2012-05-16 0 22.70 22.70 22.80 22.25 23.30 16,181,400 366,566,327 22.654 12.95 12.95 13.00 12.69 13.29 28,374,289 12.919 -1.94%
2012-05-15 0 23.15 23.10 23.15 22.45 23.35 8,734,678 201,335,426 23.050 13.20 13.17 13.20 12.80 13.32 15,316,368 13.145 1.68%
2012-05-14 0 23.20 23.10 23.15 22.95 23.95 8,870,444 206,778,772 23.311 12.98 12.93 12.96 12.84 13.40 15,849,795 13.046 -1.90%
2012-05-11 0 23.65 23.60 23.65 23.35 23.85 7,004,797 165,098,641 23.569 13.24 13.21 13.24 13.07 13.35 12,516,239 13.191 -1.05%
2012-05-10 0 23.90 23.85 23.90 23.70 24.35 5,258,242 125,753,274 23.916 13.38 13.35 13.38 13.26 13.63 9,395,478 13.384 -0.42%
2012-05-09 0 24.00 24.00 24.05 23.55 24.55 10,323,800 246,940,485 23.920 13.43 13.43 13.46 13.18 13.74 18,446,666 13.387 -2.44%
2012-05-08 0 24.60 24.55 24.60 24.35 25.25 8,660,656 213,078,040 24.603 13.77 13.74 13.77 13.63 14.13 15,474,944 13.769 -1.80%
2012-05-07 0 25.05 25.00 25.05 24.90 25.35 11,250,000 281,844,897 25.053 14.02 13.99 14.02 13.94 14.19 20,101,609 14.021 -3.28%
2012-05-04 0 25.90 25.85 25.90 25.65 26.25 10,413,149 271,471,986 26.070 14.50 14.47 14.50 14.36 14.69 18,606,315 14.590 -0.38%
2012-05-03 0 26.00 26.00 26.05 25.40 26.40 10,460,249 272,487,364 26.050 14.55 14.55 14.58 14.22 14.77 18,690,474 14.579 0.58%
2012-05-02 0 25.85 25.85 25.90 25.20 26.30 10,716,688 277,972,773 25.938 14.47 14.47 14.50 14.10 14.72 19,148,682 14.517 1.97%
2012-04-30 0 25.35 25.25 25.30 24.25 25.40 18,003,552 449,002,759 24.940 14.19 14.13 14.16 13.57 14.22 32,168,921 13.958 -0.39%
2012-04-27 0 25.45 25.45 25.50 25.20 26.10 9,286,400 237,443,505 25.569 14.24 14.24 14.27 14.10 14.61 16,593,029 14.310 -1.55%
2012-04-26 0 25.85 25.75 25.80 25.40 25.95 5,474,874 141,182,053 25.787 14.47 14.41 14.44 14.22 14.52 9,782,558 14.432 0.78%
2012-04-25 0 25.65 25.55 25.60 25.40 25.90 3,639,400 93,504,378 25.692 14.36 14.30 14.33 14.22 14.50 6,502,915 14.379 0.00%
2012-04-24 0 25.65 25.55 25.60 25.15 25.95 6,752,276 173,135,976 25.641 14.36 14.30 14.33 14.08 14.52 12,065,032 14.350 0.79%
2012-04-23 0 25.45 25.45 25.50 25.30 26.25 9,552,434 245,744,474 25.726 14.24 14.24 14.27 14.16 14.69 17,068,381 14.398 -2.68%
2012-04-20 0 26.15 26.10 26.15 25.65 26.65 13,104,898 343,558,801 26.216 14.64 14.61 14.64 14.36 14.91 23,415,958 14.672 0.19%
2012-04-19 0 26.10 26.10 26.15 25.00 26.25 13,174,860 342,102,277 25.966 14.61 14.61 14.64 13.99 14.69 23,540,967 14.532 3.78%
2012-04-18 0 25.15 25.05 25.10 24.85 25.55 6,948,244 175,032,304 25.191 14.08 14.02 14.05 13.91 14.30 12,415,189 14.098 1.62%
2012-04-17 0 24.75 24.70 24.75 24.20 25.20 5,805,577 143,300,277 24.683 13.85 13.82 13.85 13.54 14.10 10,373,461 13.814 -0.40%
2012-04-16 0 24.85 24.75 24.80 24.55 24.95 3,692,800 91,325,518 24.731 13.91 13.85 13.88 13.74 13.96 6,598,331 13.841 -0.60%
2012-04-13 0 25.00 25.05 25.10 24.50 25.35 11,345,104 283,578,233 24.996 13.99 14.02 14.05 13.71 14.19 20,271,541 13.989 3.52%
2012-04-12 0 24.15 24.15 24.30 23.15 24.40 11,513,972 275,960,678 23.968 13.52 13.52 13.60 12.96 13.66 20,573,276 13.414 2.55%
2012-04-11 0 23.55 23.50 23.55 23.50 24.15 9,263,774 219,371,000 23.681 13.18 13.15 13.18 13.15 13.52 16,552,601 13.253 -2.89%
2012-04-10 0 24.25 24.20 24.25 23.80 24.60 6,905,400 166,537,518 24.117 13.57 13.54 13.57 13.32 13.77 12,338,635 13.497 -2.22%
2012-04-05 0 24.80 24.70 24.80 24.00 25.25 7,039,746 174,492,261 24.787 13.88 13.82 13.88 13.43 14.13 12,578,686 13.872 -0.40%
2012-04-03 0 24.90 24.80 24.85 24.15 24.95 7,370,400 181,754,347 24.660 13.94 13.88 13.91 13.52 13.96 13,169,502 13.801 3.11%
2012-04-02 0 24.15 24.00 24.15 23.65 24.30 9,303,270 223,530,579 24.027 13.52 13.43 13.52 13.24 13.60 16,623,173 13.447 0.42%
2012-03-30 0 24.05 24.15 24.20 23.65 24.60 15,332,400 368,223,785 24.016 13.46 13.52 13.54 13.24 13.77 27,396,080 13.441 -2.43%
2012-03-29 0 24.65 24.65 24.70 24.30 24.85 6,340,973 156,220,840 24.637 13.80 13.80 13.82 13.60 13.91 11,330,112 13.788 -1.99%
2012-03-28 0 25.15 25.00 25.15 24.80 25.30 4,394,560 109,835,443 24.994 14.08 13.99 14.08 13.88 14.16 7,852,242 13.988 -0.20%
2012-03-27 0 25.20 25.10 25.20 24.95 25.50 9,139,371 231,103,738 25.287 14.10 14.05 14.10 13.96 14.27 16,330,316 14.152 1.82%
2012-03-26 0 24.75 24.65 24.75 24.55 25.40 3,213,714 79,639,342 24.781 13.85 13.80 13.85 13.74 14.22 5,742,295 13.869 -1.00%
2012-03-23 0 25.00 24.90 25.00 24.60 25.00 3,829,200 95,047,629 24.822 13.99 13.94 13.99 13.77 13.99 6,842,052 13.892 -0.79%
2012-03-22 0 25.20 25.10 25.20 24.80 25.50 4,084,600 102,561,577 25.109 14.10 14.05 14.10 13.88 14.27 7,298,403 14.053 0.20%
2012-03-21 0 25.15 25.10 25.20 24.75 25.50 3,721,300 93,397,966 25.098 14.08 14.05 14.10 13.85 14.27 6,649,255 14.046 0.00%
2012-03-20 0 25.15 25.05 25.10 24.80 25.95 5,146,100 129,804,159 25.224 14.08 14.02 14.05 13.88 14.52 9,195,101 14.117 -2.52%
2012-03-19 0 25.80 25.75 25.85 25.65 26.65 4,745,628 123,383,913 26.000 14.44 14.41 14.47 14.36 14.91 8,479,534 14.551 -2.46%
2012-03-16 0 26.45 26.35 26.40 26.05 26.90 5,032,032 133,251,631 26.481 14.80 14.75 14.77 14.58 15.05 8,991,283 14.820 0.00%
2012-03-15 0 26.45 26.40 26.45 25.90 26.50 7,195,219 188,814,145 26.242 14.80 14.77 14.80 14.50 14.83 12,856,487 14.686 1.15%
2012-03-14 0 26.15 26.05 26.20 26.00 26.95 8,044,021 212,956,734 26.474 14.64 14.58 14.66 14.55 15.08 14,373,134 14.816 -0.38%
2012-03-13 0 26.25 26.25 26.40 26.20 26.80 6,069,678 160,687,367 26.474 14.69 14.69 14.77 14.66 15.00 10,845,359 14.816 0.57%
2012-03-12 0 26.10 26.00 26.15 25.75 26.60 6,484,200 168,566,751 25.997 14.61 14.55 14.64 14.41 14.89 11,586,031 14.549 0.00%
2012-03-09 0 26.10 26.10 26.15 25.60 26.40 10,900,375 284,638,826 26.113 14.61 14.61 14.64 14.33 14.77 19,476,895 14.614 2.96%
2012-03-08 0 25.35 25.35 25.55 24.85 25.65 10,161,297 257,388,951 25.330 14.19 14.19 14.30 13.91 14.36 18,156,304 14.176 2.63%
2012-03-07 0 24.70 24.70 24.75 24.50 25.55 21,738,190 540,471,028 24.863 13.82 13.82 13.85 13.71 14.30 38,842,008 13.915 -3.14%
2012-03-06 0 25.50 25.50 25.60 25.50 26.55 7,687,987 198,798,618 25.858 14.27 14.27 14.33 14.27 14.86 13,736,969 14.472 -3.23%
2012-03-05 0 26.35 26.30 26.35 26.05 27.40 7,891,200 209,049,751 26.492 14.75 14.72 14.75 14.58 15.33 14,100,072 14.826 -3.48%
2012-03-02 0 27.30 27.15 27.25 26.90 27.40 16,180,552 438,235,259 27.084 15.28 15.19 15.25 15.05 15.33 28,911,567 15.158 1.87%
2012-03-01 0 26.80 26.75 26.80 26.70 28.00 12,194,284 331,126,388 27.154 15.00 14.97 15.00 14.94 15.67 21,788,864 15.197 -4.11%
2012-02-29 0 27.95 27.95 28.00 27.75 28.60 10,328,507 289,847,641 28.063 15.64 15.64 15.67 15.53 16.01 18,455,076 15.706 -1.93%
2012-02-28 0 28.50 28.35 28.50 27.65 28.60 4,118,197 115,855,674 28.133 15.95 15.87 15.95 15.47 16.01 7,358,434 15.745 2.15%
2012-02-27 0 27.90 27.75 27.95 27.55 28.60 5,095,628 142,868,707 28.038 15.61 15.53 15.64 15.42 16.01 9,104,917 15.691 -1.24%
2012-02-24 0 28.25 28.25 28.30 27.90 28.50 6,945,192 196,473,397 28.289 15.81 15.81 15.84 15.61 15.95 12,409,736 15.832 1.07%
2012-02-23 0 27.95 27.90 27.95 27.50 28.20 7,345,431 205,753,257 28.011 15.64 15.61 15.64 15.39 15.78 13,124,887 15.677 0.72%
2012-02-22 0 27.75 27.70 27.80 27.10 27.95 6,834,800 188,374,720 27.561 15.53 15.50 15.56 15.17 15.64 12,212,487 15.425 0.54%
2012-02-21 0 27.60 27.45 27.65 27.10 27.75 4,909,400 134,901,985 27.478 15.45 15.36 15.47 15.17 15.53 8,772,163 15.378 0.55%
2012-02-20 0 27.45 27.45 27.50 27.25 27.75 12,216,466 335,752,719 27.484 15.36 15.36 15.39 15.25 15.53 21,828,499 15.381 1.86%
2012-02-17 0 26.95 26.85 26.90 26.65 27.40 11,530,490 310,623,586 26.939 15.08 15.03 15.05 14.91 15.33 20,602,791 15.077 1.32%
2012-02-16 0 26.60 26.50 26.65 26.30 26.75 4,283,151 113,542,483 26.509 14.89 14.83 14.91 14.72 14.97 7,653,176 14.836 -0.56%
2012-02-15 0 26.75 26.65 26.85 26.15 27.00 9,067,867 242,470,020 26.740 14.97 14.91 15.03 14.64 15.11 16,202,552 14.965 2.29%
2012-02-14 0 26.15 26.15 26.20 25.85 26.90 9,998,500 263,633,783 26.367 14.64 14.64 14.66 14.47 15.05 17,865,416 14.757 -2.24%
2012-02-13 0 26.75 26.65 26.70 26.40 27.10 12,436,891 331,980,226 26.693 14.97 14.91 14.94 14.77 15.17 22,222,357 14.939 0.94%
2012-02-10 0 26.50 26.30 26.45 26.15 27.60 13,406,131 356,855,191 26.619 14.83 14.72 14.80 14.64 15.45 23,954,204 14.897 -3.28%
2012-02-09 0 27.40 27.40 27.45 26.10 27.70 15,041,920 410,090,842 27.263 15.33 15.33 15.36 14.61 15.50 26,877,048 15.258 1.29%
2012-02-08 0 27.05 27.00 27.05 26.20 27.10 19,632,371 522,024,371 26.590 15.14 15.11 15.14 14.66 15.17 35,079,310 14.881 2.08%
2012-02-07 0 26.50 26.45 26.60 26.40 27.20 16,425,108 438,739,908 26.712 14.83 14.80 14.89 14.77 15.22 29,348,542 14.949 -1.12%
2012-02-06 0 26.80 26.75 26.85 26.15 27.00 8,390,740 223,665,161 26.656 15.00 14.97 15.03 14.64 15.11 14,992,655 14.918 0.37%
2012-02-03 0 26.70 26.70 26.75 26.20 26.90 12,159,570 322,227,001 26.500 14.94 14.94 14.97 14.66 15.05 21,726,837 14.831 -0.19%
2012-02-02 0 26.75 26.80 26.85 25.70 26.85 12,319,112 325,902,831 26.455 14.97 15.00 15.03 14.38 15.03 22,011,908 14.806 4.49%
2012-02-01 0 25.60 25.60 25.65 25.50 26.35 10,351,099 267,977,915 25.889 14.33 14.33 14.36 14.27 14.75 18,495,444 14.489 -0.78%
2012-01-31 0 25.80 25.70 25.85 25.20 25.95 20,677,328 529,815,627 25.623 14.44 14.38 14.47 14.10 14.52 36,946,449 14.340 1.78%
2012-01-30 0 25.35 25.20 25.35 24.90 25.65 17,090,496 433,716,375 25.378 14.19 14.10 14.19 13.94 14.36 30,537,463 14.203 -2.50%
2012-01-27 0 26.00 25.85 26.00 25.30 26.15 16,315,823 422,230,864 25.879 14.55 14.47 14.55 14.16 14.64 29,153,270 14.483 1.36%
2012-01-26 0 25.65 25.45 25.70 25.20 25.90 18,540,814 473,057,760 25.514 14.36 14.24 14.38 14.10 14.50 33,128,906 14.279 1.79%
2012-01-20 0 25.20 25.20 25.25 24.35 25.40 29,404,488 733,414,148 24.942 14.10 14.10 14.13 13.63 14.22 52,540,223 13.959 3.49%
2012-01-19 0 24.35 24.30 24.40 22.90 24.45 26,580,120 638,680,129 24.029 13.63 13.60 13.66 12.82 13.68 47,493,615 13.448 5.87%
2012-01-18 0 23.00 22.75 22.80 22.70 23.45 20,961,890 482,849,445 23.035 12.87 12.73 12.76 12.70 13.12 37,454,908 12.891 0.22%
2012-01-17 0 22.95 22.75 22.90 22.05 23.00 23,123,572 522,154,210 22.581 12.84 12.73 12.82 12.34 12.87 41,317,422 12.638 5.03%
2012-01-16 0 21.85 21.80 21.85 21.70 22.90 12,325,964 272,686,754 22.123 12.23 12.20 12.23 12.14 12.82 22,024,152 12.381 -5.21%
2012-01-13 0 23.05 23.00 23.05 22.55 23.10 9,917,011 226,881,721 22.878 12.90 12.87 12.90 12.62 12.93 17,719,811 12.804 1.32%
2012-01-12 0 22.75 22.65 22.75 22.50 23.20 5,927,762 134,949,031 22.766 12.73 12.68 12.73 12.59 12.98 10,591,782 12.741 -0.87%
2012-01-11 0 22.95 22.95 23.05 22.40 23.10 8,721,320 199,665,960 22.894 12.84 12.84 12.90 12.54 12.93 15,583,339 12.813 1.32%
2012-01-10 0 22.65 22.65 22.70 21.50 22.85 11,729,062 264,403,545 22.543 12.68 12.68 12.70 12.03 12.79 20,957,601 12.616 2.95%
2012-01-09 0 22.00 21.85 22.00 20.80 22.05 7,804,813 167,024,166 21.400 12.31 12.23 12.31 11.64 12.34 13,945,715 11.977 2.33%
2012-01-06 0 21.50 21.45 21.55 21.45 22.40 10,740,782 234,403,062 21.824 12.03 12.00 12.06 12.00 12.54 19,191,733 12.214 -4.02%
2012-01-05 0 22.40 22.25 22.30 21.85 22.45 8,614,018 191,469,939 22.228 12.54 12.45 12.48 12.23 12.56 15,391,611 12.440 1.13%
2012-01-04 0 22.15 22.10 22.20 21.90 22.75 6,109,945 135,448,288 22.169 12.40 12.37 12.42 12.26 12.73 10,917,309 12.407 -2.42%
2012-01-03 0 22.70 22.65 22.70 22.45 22.95 6,345,529 143,742,437 22.653 12.70 12.68 12.70 12.56 12.84 11,338,253 12.678 2.71%
2011-12-30 0 22.10 22.10 22.20 21.85 22.40 4,259,718 94,323,511 22.143 12.37 12.37 12.42 12.23 12.54 7,611,305 12.393 0.91%
2011-12-29 0 21.90 21.90 22.00 21.55 22.25 5,156,304 113,182,058 21.950 12.26 12.26 12.31 12.06 12.45 9,213,334 12.285 -0.23%
2011-12-28 0 21.95 21.75 21.90 21.60 22.00 5,063,146 110,278,260 21.781 12.28 12.17 12.26 12.09 12.31 9,046,878 12.190 -1.79%
2011-12-23 0 22.35 22.30 22.35 22.15 22.80 9,854,190 221,188,104 22.446 12.51 12.48 12.51 12.40 12.76 17,607,562 12.562 1.59%
2011-12-22 0 22.00 21.95 22.05 21.20 22.20 7,883,685 172,004,942 21.818 12.31 12.28 12.34 11.86 12.42 14,086,645 12.210 3.04%
2011-12-21 0 21.35 21.30 21.35 20.95 21.75 8,618,645 184,940,489 21.458 11.95 11.92 11.95 11.72 12.17 15,399,878 12.009 1.67%
2011-12-20 0 21.00 20.85 21.10 20.80 21.50 8,969,623 189,278,836 21.102 11.75 11.67 11.81 11.64 12.03 16,027,009 11.810 0.48%
2011-12-19 0 20.90 20.85 21.00 20.30 21.15 11,251,186 233,139,396 20.721 11.70 11.67 11.75 11.36 11.84 20,103,728 11.597 -2.56%
2011-12-16 0 21.45 21.25 21.45 20.35 21.65 18,674,520 395,968,226 21.204 12.00 11.89 12.00 11.39 12.12 33,367,813 11.867 4.38%
2011-12-15 0 20.55 20.45 20.55 20.20 20.75 10,867,662 222,132,233 20.440 11.50 11.44 11.50 11.31 11.61 19,418,443 11.439 -2.14%
2011-12-14 0 21.00 20.90 20.95 20.60 21.35 9,600,624 201,032,043 20.940 11.75 11.70 11.72 11.53 11.95 17,154,488 11.719 -1.41%
2011-12-13 0 21.30 21.25 21.30 21.05 21.80 7,073,862 150,539,279 21.281 11.92 11.89 11.92 11.78 12.20 12,639,645 11.910 -2.29%
2011-12-12 0 21.80 21.70 21.85 21.55 22.30 4,977,000 109,191,174 21.939 12.20 12.14 12.23 12.06 12.48 8,892,952 12.278 -0.23%
2011-12-09 0 21.85 21.80 21.85 21.50 22.50 11,559,269 252,470,155 21.841 12.23 12.20 12.23 12.03 12.59 20,654,214 12.224 -4.38%
2011-12-08 0 22.85 22.80 22.85 22.60 23.20 8,412,200 192,304,473 22.860 12.79 12.76 12.79 12.65 12.98 15,031,000 12.794 -2.56%
2011-12-07 0 23.45 23.45 23.50 22.90 23.75 11,607,600 270,060,402 23.266 13.12 13.12 13.15 12.82 13.29 20,740,572 13.021 0.64%
2011-12-06 0 23.30 23.20 23.35 23.00 23.45 4,917,414 114,063,258 23.196 13.04 12.98 13.07 12.87 13.12 8,786,483 12.982 -2.10%
2011-12-05 0 23.80 23.70 23.80 23.25 24.00 7,479,141 175,976,005 23.529 13.32 13.26 13.32 13.01 13.43 13,363,801 13.168 0.00%
2011-12-02 0 23.80 23.60 23.70 22.65 23.95 9,904,703 232,640,550 23.488 13.32 13.21 13.26 12.68 13.40 17,697,819 13.145 3.48%
2011-12-01 0 23.00 22.90 22.95 22.90 23.75 26,891,925 625,176,148 23.248 12.87 12.82 12.84 12.82 13.29 48,050,751 13.011 6.98%
2011-11-30 0 21.50 21.30 21.50 21.20 22.25 12,936,917 278,127,716 21.499 12.03 11.92 12.03 11.86 12.45 23,115,808 12.032 -3.59%
2011-11-29 0 22.30 22.30 22.35 21.55 22.85 9,970,400 222,062,614 22.272 12.48 12.48 12.51 12.06 12.79 17,815,207 12.465 0.00%
2011-11-28 0 22.30 22.30 22.35 22.05 22.50 4,511,000 100,656,511 22.314 12.48 12.48 12.51 12.34 12.59 8,060,298 12.488 2.29%
2011-11-25 0 21.80 21.70 21.80 21.70 22.15 5,098,800 111,785,705 21.924 12.20 12.14 12.20 12.14 12.40 9,110,585 12.270 -3.11%
2011-11-24 0 22.50 22.45 22.50 21.90 22.90 6,873,200 154,444,013 22.471 12.59 12.56 12.59 12.26 12.82 12,281,100 12.576 -0.44%
2011-11-23 0 22.60 22.50 22.55 22.50 23.30 4,247,790 96,659,861 22.755 12.65 12.59 12.62 12.59 13.04 7,589,992 12.735 -3.83%
2011-11-22 0 23.50 23.55 23.60 22.45 23.60 7,178,014 166,243,528 23.160 13.15 13.18 13.21 12.56 13.21 12,825,745 12.962 2.62%
2011-11-21 0 22.90 22.85 22.90 22.40 23.25 5,910,200 135,338,755 22.899 12.82 12.79 12.82 12.54 13.01 10,560,402 12.816 -2.14%
2011-11-18 0 23.40 23.40 23.45 23.20 23.95 5,230,186 123,430,965 23.600 13.10 13.10 13.12 12.98 13.40 9,345,347 13.208 -3.51%
2011-11-17 0 24.25 24.15 24.30 23.45 24.30 5,580,200 133,831,100 23.983 13.57 13.52 13.60 13.12 13.60 9,970,755 13.422 -0.82%
2011-11-16 0 24.45 24.20 24.45 24.10 26.20 11,470,075 282,338,459 24.615 13.68 13.54 13.68 13.49 14.66 20,494,841 13.776 -6.86%
2011-11-15 0 26.25 26.10 26.30 25.90 26.65 4,661,947 122,397,119 26.255 14.69 14.61 14.72 14.50 14.91 8,330,012 14.694 -0.76%
2011-11-14 0 26.45 26.40 26.45 26.40 27.00 7,239,150 192,704,922 26.620 14.80 14.77 14.80 14.77 15.11 12,934,983 14.898 3.12%
2011-11-11 0 25.65 25.60 25.65 25.30 26.10 7,760,681 199,400,634 25.694 14.36 14.33 14.36 14.16 14.61 13,866,860 14.380 0.39%
2011-11-10 0 25.55 25.55 25.60 25.25 26.50 10,793,292 276,301,302 25.599 14.30 14.30 14.33 14.13 14.83 19,285,558 14.327 -4.84%
2011-11-09 0 26.85 26.85 27.05 26.80 27.75 6,829,470 185,747,161 27.198 15.03 15.03 15.14 15.00 15.53 12,202,963 15.221 0.19%
2011-11-08 0 26.80 26.80 26.85 25.95 26.95 11,680,174 308,413,453 26.405 15.00 15.00 15.03 14.52 15.08 20,870,248 14.778 2.10%
2011-11-07 0 26.25 26.20 26.40 25.15 26.60 13,398,950 349,609,742 26.092 14.69 14.66 14.77 14.08 14.89 23,941,373 14.603 0.38%
2011-11-04 0 26.15 26.10 26.15 25.65 26.50 17,397,452 455,772,616 26.198 14.64 14.61 14.64 14.36 14.83 31,085,935 14.662 5.87%
2011-11-03 0 24.70 24.70 24.75 23.20 25.55 18,786,605 463,788,091 24.687 13.82 13.82 13.85 12.98 14.30 33,568,087 13.816 4.22%
2011-11-02 0 23.70 23.70 23.75 22.80 23.80 8,471,200 198,208,578 23.398 13.26 13.26 13.29 12.76 13.32 15,136,422 13.095 1.28%
2011-11-01 0 23.40 23.25 23.40 23.00 24.50 8,007,171 191,186,066 23.877 13.10 13.01 13.10 12.87 13.71 14,307,290 13.363 -3.31%
2011-10-31 0 24.20 24.10 24.20 23.50 25.00 8,237,864 198,629,334 24.112 13.54 13.49 13.54 13.15 13.99 14,719,495 13.494 -1.22%
2011-10-28 0 24.50 24.35 24.50 23.45 24.95 21,236,651 518,722,083 24.426 13.71 13.63 13.71 13.12 13.96 37,945,853 13.670 2.73%
2011-10-27 0 23.85 23.75 23.95 22.15 24.35 16,476,400 392,250,497 23.807 13.35 13.29 13.40 12.40 13.63 29,440,191 13.324 6.24%
2011-10-26 0 22.45 22.45 22.55 21.45 22.80 8,737,497 194,865,281 22.302 12.56 12.56 12.62 12.00 12.76 15,612,244 12.482 -0.66%
2011-10-25 0 22.60 22.55 22.60 22.15 23.05 8,637,707 194,034,344 22.464 12.65 12.62 12.65 12.40 12.90 15,433,938 12.572 0.44%
2011-10-24 0 22.50 22.35 22.55 21.50 22.75 9,351,409 207,930,832 22.235 12.59 12.51 12.62 12.03 12.73 16,709,188 12.444 6.89%
2011-10-21 0 21.05 20.90 21.05 20.50 22.00 11,269,904 237,389,276 21.064 11.78 11.70 11.78 11.47 12.31 20,137,173 11.789 -2.32%
2011-10-20 0 21.55 21.45 21.50 21.05 22.30 8,992,700 193,638,395 21.533 12.06 12.00 12.03 11.78 12.48 16,068,243 12.051 -5.07%
2011-10-19 0 22.70 22.60 22.70 21.85 23.80 16,146,400 365,092,421 22.611 12.70 12.65 12.70 12.23 13.32 28,850,543 12.655 -4.42%
2011-10-18 0 23.75 23.60 23.75 23.25 24.75 8,525,543 203,530,931 23.873 13.29 13.21 13.29 13.01 13.85 15,233,523 13.361 -5.75%
2011-10-17 0 25.20 25.05 25.25 25.05 25.80 9,891,315 251,164,254 25.392 14.10 14.02 14.13 14.02 14.44 17,673,897 14.211 -0.20%
2011-10-14 0 25.25 25.10 25.15 25.00 26.20 5,202,000 132,248,512 25.423 14.13 14.05 14.08 13.99 14.66 9,294,984 14.228 -2.88%
2011-10-13 0 26.00 26.00 26.05 24.90 26.20 8,830,278 227,258,474 25.736 14.55 14.55 14.58 13.94 14.66 15,778,026 14.403 5.48%
2011-10-12 0 24.65 24.60 24.65 23.40 25.25 13,619,001 334,851,488 24.587 13.80 13.77 13.80 13.10 14.13 24,334,563 13.760 -0.20%
2011-10-11 0 24.70 24.70 24.75 24.20 25.90 10,883,799 272,208,471 25.010 13.82 13.82 13.85 13.54 14.50 19,447,277 13.997 4.00%
2011-10-10 0 23.75 23.70 23.75 22.90 24.00 7,041,200 166,100,055 23.590 13.29 13.26 13.29 12.82 13.43 12,581,284 13.202 1.71%
2011-10-07 0 23.35 23.25 23.30 21.20 24.00 12,503,171 287,745,288 23.014 13.07 13.01 13.04 11.86 13.43 22,340,787 12.880 11.72%
2011-10-06 0 20.90 20.85 21.00 20.30 22.10 16,333,528 342,323,344 20.958 11.70 11.67 11.75 11.36 12.37 29,184,906 11.729 3.72%
2011-10-04 0 20.15 20.00 20.30 19.78 21.45 12,007,260 244,412,563 20.355 11.28 11.19 11.36 11.07 12.00 21,454,688 11.392 -4.73%
2011-10-03 0 21.15 21.10 21.15 20.30 22.60 12,191,570 258,793,637 21.227 11.84 11.81 11.84 11.36 12.65 21,784,015 11.880 -7.03%
2011-09-30 0 22.75 22.60 22.75 22.50 24.90 14,819,080 345,363,702 23.305 12.73 12.65 12.73 12.59 13.94 26,478,875 13.043 -4.41%
2011-09-28 0 23.80 23.70 23.95 22.80 24.50 9,885,800 234,723,287 23.744 13.32 13.26 13.40 12.76 13.71 17,664,043 13.288 0.00%
2011-09-27 0 23.80 23.70 23.85 22.90 24.05 12,507,901 295,353,952 23.613 13.32 13.26 13.35 12.82 13.46 22,349,238 13.215 7.69%
2011-09-26 0 22.10 22.00 22.15 20.25 24.25 16,459,647 361,263,840 21.949 12.37 12.31 12.40 11.33 13.57 29,410,256 12.284 -8.49%
2011-09-23 0 24.15 24.10 24.15 23.00 24.80 11,413,935 274,790,168 24.075 13.52 13.49 13.52 12.87 13.88 20,394,529 13.474 -3.01%
2011-09-22 0 24.90 24.95 25.00 24.60 26.00 17,334,586 433,964,428 25.035 13.94 13.96 13.99 13.77 14.55 30,973,606 14.011 -7.26%
2011-09-21 0 26.85 26.80 26.85 26.70 27.40 11,947,886 323,193,001 27.050 15.03 15.00 15.03 14.94 15.33 21,348,598 15.139 -2.36%
2011-09-20 0 27.50 27.45 27.50 27.05 27.90 4,996,220 137,169,315 27.455 15.39 15.36 15.39 15.14 15.61 8,927,294 15.365 0.18%
2011-09-19 0 27.45 27.40 27.55 27.35 28.35 3,657,962 101,387,022 27.717 15.36 15.33 15.42 15.31 15.87 6,536,082 15.512 -3.51%
2011-09-16 0 28.45 28.40 28.45 28.20 28.70 7,934,682 225,734,522 28.449 15.92 15.89 15.92 15.78 16.06 14,177,766 15.922 1.79%
2011-09-15 0 27.95 27.70 28.00 27.55 28.35 6,623,473 185,329,784 27.981 15.64 15.50 15.67 15.42 15.87 11,834,886 15.660 -0.53%
2011-09-14 0 28.10 28.00 28.15 27.55 28.75 8,624,512 241,226,390 27.970 15.73 15.67 15.75 15.42 16.09 15,410,361 15.654 0.18%
2011-09-12 0 28.05 28.00 28.15 27.50 28.70 8,087,007 226,608,681 28.021 15.70 15.67 15.75 15.39 16.06 14,449,942 15.682 -4.10%
2011-09-09 0 29.25 29.25 29.30 28.90 29.80 4,459,379 130,642,669 29.296 16.37 16.37 16.40 16.17 16.68 7,968,061 16.396 0.17%
2011-09-08 0 29.20 29.10 29.15 28.90 29.50 6,785,400 197,644,728 29.128 16.34 16.29 16.31 16.17 16.51 12,124,218 16.302 -0.34%
2011-09-07 0 29.30 29.25 29.30 28.70 29.65 8,163,177 237,132,067 29.049 16.40 16.37 16.40 16.06 16.59 14,586,044 16.257 0.34%
2011-09-06 0 29.20 29.15 29.20 28.40 29.35 6,380,400 183,963,677 28.833 16.34 16.31 16.34 15.89 16.43 11,400,560 16.136 1.04%
2011-09-05 0 28.90 28.90 28.95 28.65 29.60 5,684,239 165,075,872 29.041 16.17 16.17 16.20 16.03 16.57 10,156,653 16.253 -2.36%
2011-09-02 0 29.60 29.45 29.55 29.40 30.50 5,381,322 159,771,759 29.690 16.57 16.48 16.54 16.45 17.07 9,615,398 16.616 -2.15%
2011-09-01 0 30.25 30.05 30.30 29.90 31.00 11,821,766 358,382,041 30.315 16.93 16.82 16.96 16.73 17.35 21,123,246 16.966 -0.66%
2011-08-31 0 30.45 30.55 30.65 29.75 30.65 21,725,749 657,316,734 30.255 17.04 17.10 17.15 16.65 17.15 38,819,778 16.933 3.40%
2011-08-30 0 29.45 29.35 29.50 29.10 30.00 9,755,133 289,261,736 29.652 16.48 16.43 16.51 16.29 16.79 17,430,566 16.595 1.03%
2011-08-29 0 29.15 29.15 29.25 28.65 29.35 17,629,590 512,272,027 29.058 16.31 16.31 16.37 16.03 16.43 31,500,722 16.262 3.55%
2011-08-26 0 28.15 28.10 28.15 27.85 28.80 10,290,306 290,047,659 28.187 15.75 15.73 15.75 15.59 16.12 18,386,818 15.775 -1.92%
2011-08-25 0 28.70 28.55 28.70 28.20 28.95 7,496,003 215,595,233 28.761 16.06 15.98 16.06 15.78 16.20 13,393,931 16.096 0.88%
2011-08-24 0 28.45 28.45 28.60 28.20 29.15 8,881,600 253,373,682 28.528 15.92 15.92 16.01 15.78 16.31 15,869,729 15.966 -1.90%
2011-08-23 0 29.00 29.05 29.10 27.80 29.30 6,967,467 199,051,507 28.569 16.23 16.26 16.29 15.56 16.40 12,449,537 15.989 3.57%
2011-08-22 0 28.00 27.95 28.00 27.65 29.60 11,942,260 336,281,860 28.159 15.67 15.64 15.67 15.47 16.57 21,338,546 15.759 0.54%
2011-08-19 0 27.85 27.75 27.80 27.60 28.65 7,233,973 203,081,627 28.073 15.59 15.53 15.56 15.45 16.03 12,925,733 15.711 -3.47%
2011-08-18 0 28.85 28.80 28.85 28.55 29.30 4,241,345 122,035,881 28.773 16.15 16.12 16.15 15.98 16.40 7,578,476 16.103 -1.70%
2011-08-17 0 29.35 29.30 29.35 28.95 29.80 6,337,048 186,086,307 29.365 16.43 16.40 16.43 16.20 16.68 11,323,099 16.434 0.00%
2011-08-16 0 29.35 29.15 29.35 28.80 29.70 8,186,400 240,098,134 29.329 16.43 16.31 16.43 16.12 16.62 14,627,539 16.414 0.00%
2011-08-15 0 29.35 29.30 29.40 28.50 29.60 14,978,550 436,334,028 29.131 16.43 16.40 16.45 15.95 16.57 26,763,818 16.303 5.77%
2011-08-12 0 27.75 27.65 27.85 27.60 28.20 8,407,545 234,658,570 27.911 15.53 15.47 15.59 15.45 15.78 15,022,683 15.620 -0.36%
2011-08-11 0 27.85 27.70 27.90 26.60 28.05 10,121,833 279,248,425 27.589 15.59 15.50 15.61 14.89 15.70 18,085,789 15.440 1.09%
2011-08-10 0 27.55 27.60 27.70 27.50 28.80 11,133,761 311,715,699 27.997 15.42 15.45 15.50 15.39 16.12 19,893,912 15.669 0.18%
2011-08-09 0 27.50 27.45 27.50 25.60 28.60 17,044,314 466,915,361 27.394 15.39 15.36 15.39 14.33 16.01 30,454,945 15.331 -3.34%
2011-08-08 0 28.45 28.30 28.45 27.10 28.70 12,361,097 347,245,248 28.092 15.92 15.84 15.92 15.17 16.06 22,086,928 15.722 -1.22%
2011-08-05 0 28.80 28.75 28.85 28.00 28.90 21,234,385 606,781,564 28.575 16.12 16.09 16.15 15.67 16.17 37,941,804 15.992 -2.21%
2011-08-04 0 29.45 29.35 29.45 29.35 29.95 8,634,612 255,558,869 29.597 16.48 16.43 16.48 16.43 16.76 15,428,408 16.564 -0.84%
2011-08-03 0 29.70 29.65 29.75 29.40 29.90 17,604,473 523,329,608 29.727 16.62 16.59 16.65 16.45 16.73 31,455,842 16.637 -1.49%
2011-08-02 0 30.15 30.15 30.20 29.90 30.25 9,771,629 294,198,532 30.107 16.87 16.87 16.90 16.73 16.93 17,460,041 16.850 -0.33%
2011-08-01 0 30.25 30.25 30.30 29.85 30.55 17,001,930 515,017,570 30.292 16.93 16.93 16.96 16.71 17.10 30,379,213 16.953 2.37%
2011-07-29 0 29.55 29.50 29.55 29.40 30.40 29,863,800 888,307,966 29.745 16.54 16.51 16.54 16.45 17.01 53,360,926 16.647 -2.64%
2011-07-28 0 30.35 30.30 30.35 30.10 30.50 18,346,000 556,008,131 30.307 16.99 16.96 16.99 16.85 17.07 32,780,810 16.961 -0.49%
2011-07-27 0 30.50 30.50 30.55 30.20 30.70 312,272,467 9,624,233,615 30.820 17.07 17.07 17.10 16.90 17.18 557,971,460 17.249 -4.54%
2011-07-26 0 31.95 31.85 31.95 31.50 31.95 4,038,357 128,362,201 31.786 17.88 17.83 17.88 17.63 17.88 7,215,775 17.789 0.63%
2011-07-25 0 31.75 31.75 31.80 31.20 32.00 3,610,966 114,153,175 31.613 17.77 17.77 17.80 17.46 17.91 6,452,109 17.692 -0.47%
2011-07-22 0 31.90 31.75 31.80 31.65 32.00 5,430,493 173,112,609 31.878 17.85 17.77 17.80 17.71 17.91 9,703,257 17.841 1.11%
2011-07-21 0 31.55 31.50 31.55 31.00 31.60 4,399,450 138,148,440 31.401 17.66 17.63 17.66 17.35 17.69 7,860,980 17.574 1.28%
2011-07-20 0 31.15 31.05 31.10 30.85 31.30 3,102,292 96,751,350 31.187 17.43 17.38 17.41 17.27 17.52 5,543,205 17.454 0.65%
2011-07-19 0 30.95 30.90 30.95 30.50 31.40 4,804,544 147,760,486 30.754 17.32 17.29 17.32 17.07 17.57 8,584,806 17.212 -0.48%
2011-07-18 0 31.10 31.05 31.15 30.60 31.45 4,374,650 136,467,309 31.195 17.41 17.38 17.43 17.13 17.60 7,816,667 17.459 1.30%
2011-07-15 0 30.70 30.65 30.70 30.30 30.95 2,404,340 73,855,298 30.718 17.18 17.15 17.18 16.96 17.32 4,296,098 17.191 0.33%
2011-07-14 0 30.60 30.45 30.55 30.15 30.70 4,808,863 146,318,126 30.427 17.13 17.04 17.10 16.87 17.18 8,592,523 17.029 -0.33%
2011-07-13 0 30.70 30.60 30.75 30.05 30.75 4,562,272 138,875,550 30.440 17.18 17.13 17.21 16.82 17.21 8,151,912 17.036 2.16%
2011-07-12 0 30.05 30.00 30.10 30.00 30.70 8,456,024 256,197,070 30.298 16.82 16.79 16.85 16.79 17.18 15,109,305 16.956 -2.28%
2011-07-11 0 30.75 30.70 30.75 30.65 31.50 7,771,428 240,421,948 30.937 17.21 17.18 17.21 17.15 17.63 13,886,063 17.314 -2.54%
2011-07-08 0 31.55 31.50 31.55 31.35 32.30 9,380,227 297,330,347 31.698 17.66 17.63 17.66 17.55 18.08 16,760,680 17.740 -0.94%
2011-07-07 0 31.85 31.85 31.95 31.35 32.15 17,188,111 545,935,550 31.762 17.83 17.83 17.88 17.55 17.99 30,711,883 17.776 0.47%
2011-07-06 0 31.70 31.70 31.75 31.20 32.90 19,472,811 616,650,209 31.667 17.74 17.74 17.77 17.46 18.41 34,794,207 17.723 -3.21%
2011-07-05 0 32.75 32.65 32.85 32.60 33.00 6,640,386 218,029,717 32.834 18.33 18.27 18.38 18.24 18.47 11,865,106 18.376 -0.61%
2011-07-04 0 32.95 32.85 32.95 32.20 33.00 12,829,766 418,526,322 32.622 18.44 18.38 18.44 18.02 18.47 22,924,350 18.257 2.17%
2011-06-30 0 32.25 32.10 32.25 31.80 32.45 9,562,540 307,443,343 32.151 18.05 17.96 18.05 17.80 18.16 17,086,439 17.993 2.06%
2011-06-29 0 31.60 31.60 31.65 31.30 32.00 6,006,634 189,834,740 31.604 17.69 17.69 17.71 17.52 17.91 10,732,712 17.687 -0.94%
2011-06-28 0 31.90 31.90 31.95 31.75 32.00 3,707,967 118,303,449 31.905 17.85 17.85 17.88 17.77 17.91 6,625,431 17.856 0.47%
2011-06-27 0 31.75 31.75 31.85 31.35 31.85 3,592,374 113,658,365 31.639 17.77 17.77 17.83 17.55 17.83 6,418,889 17.707 -0.63%
2011-06-24 0 31.95 31.85 31.90 30.60 31.95 7,236,503 227,551,025 31.445 17.88 17.83 17.85 17.13 17.88 12,930,253 17.598 4.24%
2011-06-23 0 30.65 30.60 30.70 30.25 30.90 5,407,974 164,934,232 30.498 17.15 17.13 17.18 16.93 17.29 9,663,020 17.069 -0.33%
2011-06-22 0 30.75 30.75 30.80 30.65 31.45 6,025,774 187,233,996 31.072 17.21 17.21 17.24 17.15 17.60 10,766,911 17.390 0.33%
2011-06-21 0 30.65 30.65 30.70 30.40 31.15 5,360,067 164,792,970 30.745 17.15 17.15 17.18 17.01 17.43 9,577,419 17.206 0.99%
2011-06-20 0 30.35 30.20 30.30 30.20 30.80 2,488,890 75,600,631 30.375 16.99 16.90 16.96 16.90 17.24 4,447,173 17.000 0.00%
2011-06-17 0 30.35 30.25 30.30 30.20 30.90 7,140,501 217,081,224 30.401 16.99 16.93 16.96 16.90 17.29 12,758,716 17.014 0.17%
2011-06-16 0 30.30 30.20 30.25 30.20 30.70 8,663,310 263,273,357 30.390 16.96 16.90 16.93 16.90 17.18 15,479,686 17.008 -2.26%
2011-06-15 0 31.00 30.95 31.00 30.65 31.65 5,929,760 183,383,203 30.926 17.35 17.32 17.35 17.15 17.71 10,595,352 17.308 -1.74%
2011-06-14 0 31.55 31.40 31.50 30.65 32.10 4,613,574 144,841,266 31.395 17.66 17.57 17.63 17.15 17.96 8,243,579 17.570 0.32%
2011-06-13 0 31.45 31.50 31.60 30.85 31.60 5,449,162 169,718,015 31.146 17.60 17.63 17.69 17.27 17.69 9,736,615 17.431 -0.16%
2011-06-10 0 31.50 31.40 31.45 31.20 32.10 5,878,476 184,949,618 31.462 17.63 17.57 17.60 17.46 17.96 10,503,718 17.608 -1.25%
2011-06-09 0 31.90 31.90 32.00 31.30 32.40 5,598,557 177,908,413 31.778 17.85 17.85 17.91 17.52 18.13 10,003,556 17.785 -1.24%
2011-06-08 0 32.30 32.25 32.30 31.85 32.90 4,886,613 157,939,390 32.321 18.08 18.05 18.08 17.83 18.41 8,731,447 18.089 -1.52%
2011-06-07 0 32.80 32.75 32.80 31.90 32.90 7,154,655 232,597,668 32.510 18.36 18.33 18.36 17.85 18.41 12,784,007 18.194 1.08%
2011-06-03 0 32.45 32.15 32.30 31.95 32.75 14,166,419 458,026,570 32.332 18.16 17.99 18.08 17.88 18.33 25,312,694 18.095 1.41%
2011-06-02 0 32.00 32.05 32.10 31.75 32.35 6,513,844 208,153,361 31.956 17.91 17.94 17.96 17.77 18.10 11,638,999 17.884 -0.62%
2011-06-01 0 32.20 32.15 32.20 32.10 32.60 6,899,623 223,359,752 32.373 18.02 17.99 18.02 17.96 18.24 12,328,313 18.118 -1.23%
2011-05-31 0 32.60 32.50 32.65 31.85 32.65 7,295,510 235,642,103 32.300 18.24 18.19 18.27 17.83 18.27 13,035,688 18.077 2.52%
2011-05-30 0 31.80 31.80 31.85 31.60 32.55 4,295,000 136,795,024 31.850 17.80 17.80 17.83 17.69 18.22 7,674,347 17.825 -1.40%
2011-05-27 0 32.25 32.00 32.30 31.95 32.60 4,919,363 158,628,040 32.246 18.05 17.91 18.08 17.88 18.24 8,789,965 18.046 0.94%
2011-05-26 0 31.95 31.90 31.95 31.80 32.25 2,104,746 67,268,041 31.960 17.88 17.85 17.88 17.80 18.05 3,760,780 17.887 0.16%
2011-05-25 0 31.90 31.85 31.90 31.30 32.00 3,552,500 112,390,990 31.637 17.85 17.83 17.85 17.52 17.91 6,347,641 17.706 -0.47%
2011-05-24 0 32.05 31.90 31.95 31.70 32.20 2,112,135 67,535,697 31.975 17.94 17.85 17.88 17.74 18.02 3,773,983 17.895 0.63%
2011-05-23 0 31.85 31.75 31.85 31.60 32.30 5,560,217 176,850,898 31.807 17.83 17.77 17.83 17.69 18.08 9,935,049 17.801 -2.30%
2011-05-20 0 32.60 32.55 32.65 32.45 32.80 1,816,390 59,159,226 32.570 18.24 18.22 18.27 18.16 18.36 3,245,543 18.228 -0.15%
2011-05-19 0 32.65 32.50 32.65 32.45 33.00 3,242,842 105,802,297 32.626 18.27 18.19 18.27 18.16 18.47 5,794,341 18.260 0.46%
2011-05-18 0 32.50 32.35 32.55 32.30 32.60 3,203,060 104,009,380 32.472 18.19 18.10 18.22 18.08 18.24 5,723,259 18.173 0.15%
2011-05-17 0 32.45 32.45 32.50 32.00 32.60 2,856,921 92,266,679 32.296 18.16 18.16 18.19 17.91 18.24 5,104,774 18.075 0.93%
2011-05-16 0 32.15 32.10 32.15 31.85 33.10 7,667,894 246,901,140 32.199 17.99 17.96 17.99 17.83 18.52 13,701,067 18.021 -2.43%
2011-05-13 0 32.95 32.90 32.95 32.25 33.15 5,276,452 172,250,466 32.645 18.44 18.41 18.44 18.05 18.55 9,428,015 18.270 2.17%
2011-05-12 0 32.25 32.20 32.25 32.10 32.75 6,507,368 210,934,820 32.415 18.05 18.02 18.05 17.96 18.33 11,627,428 18.141 -2.42%
2011-05-11 0 33.05 32.95 33.05 32.55 33.40 4,262,959 140,473,960 32.952 18.50 18.44 18.50 18.22 18.69 7,617,096 18.442 0.76%
2011-05-09 0 32.80 32.75 32.85 32.35 32.85 4,493,538 146,426,132 32.586 18.36 18.33 18.38 18.10 18.38 8,029,097 18.237 0.46%
2011-05-06 0 32.65 32.65 32.70 32.20 33.00 7,392,717 241,673,775 32.691 18.27 18.27 18.30 18.02 18.47 13,209,378 18.296 0.93%
2011-05-05 0 32.35 32.40 32.50 32.20 32.95 4,828,022 157,532,646 32.629 18.10 18.13 18.19 18.02 18.44 8,626,756 18.261 -1.22%
2011-05-04 0 32.75 32.60 32.70 32.40 33.20 6,031,649 197,792,727 32.793 18.33 18.24 18.30 18.13 18.58 10,777,409 18.353 -0.76%
2011-05-03 0 33.00 32.95 33.00 32.85 34.05 7,021,169 234,667,268 33.423 18.47 18.44 18.47 18.38 19.06 12,545,493 18.705 -1.64%
2011-04-29 0 33.55 33.45 33.50 33.40 34.10 5,982,815 201,012,504 33.598 18.78 18.72 18.75 18.69 19.08 10,690,152 18.804 -0.59%
2011-04-28 0 33.75 33.80 33.85 33.70 34.75 3,816,763 129,948,593 34.047 18.89 18.92 18.94 18.86 19.45 6,819,829 19.055 -0.88%
2011-04-27 0 34.05 33.90 34.10 33.90 34.90 5,562,049 190,187,770 34.194 19.06 18.97 19.08 18.97 19.53 9,938,323 19.137 -0.87%
2011-04-26 0 34.35 34.40 34.45 34.10 35.35 6,973,899 240,255,896 34.451 19.22 19.25 19.28 19.08 19.78 12,461,030 19.281 -2.83%
2011-04-21 0 35.35 35.30 35.35 34.65 35.45 9,420,286 330,489,038 35.083 19.78 19.76 19.78 19.39 19.84 16,832,258 19.634 1.43%
2011-04-20 0 34.85 34.75 34.80 33.75 34.90 8,597,795 297,200,442 34.567 19.50 19.45 19.48 18.89 19.53 15,362,623 19.346 3.57%
2011-04-19 0 33.65 33.60 33.70 33.55 33.80 5,509,830 185,405,207 33.650 18.83 18.80 18.86 18.78 18.92 9,845,017 18.832 -0.59%
2011-04-18 0 33.85 33.85 33.90 33.80 34.75 7,183,577 246,893,981 34.369 18.94 18.94 18.97 18.92 19.45 12,835,685 19.235 -1.17%
2011-04-15 0 34.25 34.30 34.35 33.90 34.35 6,347,740 217,200,809 34.217 19.17 19.20 19.22 18.97 19.22 11,342,203 19.150 0.88%
2011-04-14 0 33.95 33.95 34.00 33.65 34.40 7,162,396 243,430,134 33.987 19.00 19.00 19.03 18.83 19.25 12,797,838 19.021 0.05%
2011-04-13 0 34.35 34.20 34.40 33.60 34.40 7,962,616 271,305,474 34.072 18.99 18.91 19.02 18.58 19.02 14,403,040 18.837 1.48%
2011-04-12 0 33.85 33.90 33.95 33.40 33.95 6,265,900 211,231,938 33.711 18.71 18.74 18.77 18.46 18.77 11,333,965 18.637 -1.02%
2011-04-11 0 34.20 34.10 34.20 33.75 34.40 7,400,131 251,651,794 34.006 18.91 18.85 18.91 18.66 19.02 13,385,599 18.800 0.88%
2011-04-08 0 33.90 33.90 34.00 33.80 34.50 7,959,162 272,038,682 34.179 18.74 18.74 18.80 18.69 19.07 14,396,793 18.896 -0.73%
2011-04-07 0 34.15 34.15 34.25 34.00 34.95 8,580,132 293,301,736 34.184 18.88 18.88 18.93 18.80 19.32 15,520,023 18.898 -1.30%
2011-04-06 0 34.60 34.55 34.60 33.95 34.65 14,780,444 508,851,114 34.427 19.13 19.10 19.13 18.77 19.16 26,735,351 19.033 2.37%
2011-04-04 0 33.80 33.70 33.80 33.05 33.90 7,816,036 261,975,196 33.518 18.69 18.63 18.69 18.27 18.74 14,137,902 18.530 1.50%
2011-04-01 0 33.30 33.10 33.30 32.60 33.30 10,630,810 350,556,770 32.976 18.41 18.30 18.41 18.02 18.41 19,229,357 18.230 1.83%
2011-03-31 0 32.70 32.50 32.65 32.30 33.00 11,670,460 381,506,211 32.690 18.08 17.97 18.05 17.86 18.24 21,109,910 18.072 -0.61%
2011-03-30 0 32.90 32.85 32.90 32.25 33.00 10,063,214 330,355,448 32.828 18.19 18.16 18.19 17.83 18.24 18,202,671 18.149 1.39%
2011-03-29 0 32.45 32.45 32.50 31.55 32.55 8,754,199 282,911,287 32.317 17.94 17.94 17.97 17.44 18.00 15,834,882 17.866 1.88%
2011-03-28 0 31.85 31.80 31.85 31.40 32.60 15,853,660 508,802,150 32.094 17.61 17.58 17.61 17.36 18.02 28,676,619 17.743 1.76%
2011-03-25 0 31.30 31.30 31.40 31.10 31.85 6,383,493 200,460,487 31.403 17.30 17.30 17.36 17.19 17.61 11,546,671 17.361 -0.48%
2011-03-24 0 31.45 31.35 31.50 31.25 31.75 4,696,523 147,946,891 31.501 17.39 17.33 17.41 17.28 17.55 8,495,224 17.415 0.00%
2011-03-23 0 31.45 31.45 31.50 31.10 31.50 3,308,087 103,532,004 31.297 17.39 17.39 17.41 17.19 17.41 5,983,776 17.302 0.00%
2011-03-22 0 31.45 31.45 31.50 31.00 31.50 4,829,850 151,169,549 31.299 17.39 17.39 17.41 17.14 17.41 8,736,391 17.303 0.00%
2011-03-21 0 31.45 31.35 31.45 30.45 31.50 3,701,474 115,069,691 31.088 17.39 17.33 17.39 16.83 17.41 6,695,347 17.187 3.45%
2011-03-18 0 30.40 30.30 30.35 30.25 31.10 5,434,384 166,724,363 30.680 16.81 16.75 16.78 16.72 17.19 9,829,892 16.961 -0.33%
2011-03-17 0 30.50 30.50 30.55 30.10 31.00 8,989,582 273,372,704 30.410 16.86 16.86 16.89 16.64 17.14 16,260,650 16.812 -2.09%
2011-03-16 0 31.15 31.10 31.15 30.70 31.45 5,851,152 181,899,629 31.088 17.22 17.19 17.22 16.97 17.39 10,583,755 17.187 1.80%
2011-03-15 0 30.60 30.70 30.75 30.20 31.35 11,081,812 340,272,728 30.706 16.92 16.97 17.00 16.70 17.33 20,045,144 16.975 -3.01%
2011-03-14 0 31.55 31.45 31.55 30.70 31.85 5,528,855 172,807,210 31.256 17.44 17.39 17.44 16.97 17.61 10,000,774 17.279 0.16%
2011-03-11 0 31.50 31.50 31.60 31.20 32.50 6,491,631 206,549,278 31.818 17.41 17.41 17.47 17.25 17.97 11,742,274 17.590 -3.08%
2011-03-10 0 32.50 32.50 32.60 32.10 33.00 3,765,728 122,354,111 32.492 17.97 17.97 18.02 17.75 18.24 6,811,572 17.963 -0.91%
2011-03-09 0 32.80 32.80 32.90 32.60 33.00 7,135,000 233,692,505 32.753 18.13 18.13 18.19 18.02 18.24 12,906,021 18.107 -0.30%
2011-03-08 0 32.90 32.90 32.95 32.30 32.90 6,877,628 224,654,517 32.665 18.19 18.19 18.22 17.86 18.19 12,440,478 18.058 1.08%
2011-03-07 0 32.55 32.45 32.60 32.30 32.95 5,803,068 189,108,568 32.588 18.00 17.94 18.02 17.86 18.22 10,496,779 18.016 0.00%
2011-03-04 0 32.55 32.50 32.55 31.80 32.60 11,142,810 360,384,621 32.342 18.00 17.97 18.00 17.58 18.02 20,155,479 17.880 3.01%
2011-03-03 0 31.60 31.55 31.60 31.50 32.00 5,990,200 190,290,135 31.767 17.47 17.44 17.47 17.41 17.69 10,835,270 17.562 0.64%
2011-03-02 0 31.40 31.35 31.40 30.90 31.50 3,274,786 102,571,633 31.322 17.36 17.33 17.36 17.08 17.41 5,923,540 17.316 0.32%
2011-03-01 0 31.30 31.30 31.35 31.05 31.50 8,276,048 259,400,942 31.344 17.30 17.30 17.33 17.17 17.41 14,969,986 17.328 -0.63%
2011-02-28 0 31.50 31.60 31.70 31.20 31.95 30,037,652 950,056,635 31.629 17.41 17.47 17.53 17.25 17.66 54,333,087 17.486 0.96%
2011-02-25 0 31.20 31.25 31.30 30.60 31.35 6,748,276 209,567,098 31.055 17.25 17.28 17.30 16.92 17.33 12,206,502 17.168 1.96%
2011-02-24 0 30.60 30.50 30.70 30.50 31.35 4,509,603 138,764,272 30.771 16.92 16.86 16.97 16.86 17.33 8,157,117 17.011 -0.65%
2011-02-23 0 30.80 30.70 30.85 30.55 31.15 5,842,841 180,083,282 30.821 17.03 16.97 17.06 16.89 17.22 10,568,722 17.039 -0.32%
2011-02-22 0 30.90 30.90 31.00 30.55 31.00 8,754,940 269,951,744 30.834 17.08 17.08 17.14 16.89 17.14 15,836,222 17.046 -1.90%
2011-02-21 0 31.50 31.40 31.45 31.35 32.00 6,183,932 195,111,389 31.551 17.41 17.36 17.39 17.33 17.69 11,185,698 17.443 -1.72%
2011-02-18 0 32.05 32.05 32.10 31.75 32.60 9,695,788 310,835,197 32.059 17.72 17.72 17.75 17.55 18.02 17,538,058 17.723 -0.93%
2011-02-17 0 32.35 32.25 32.35 31.90 32.50 4,846,360 156,438,350 32.280 17.88 17.83 17.88 17.64 17.97 8,766,254 17.846 0.78%
2011-02-16 0 32.10 32.00 32.20 31.60 32.30 7,266,526 232,757,681 32.032 17.75 17.69 17.80 17.47 17.86 13,143,930 17.708 0.78%
2011-02-15 0 31.85 31.65 31.85 31.15 32.15 6,843,123 217,431,640 31.774 17.61 17.50 17.61 17.22 17.77 12,378,065 17.566 0.47%
2011-02-14 0 31.70 31.70 31.75 31.25 31.95 8,197,055 259,507,893 31.659 17.53 17.53 17.55 17.28 17.66 14,827,101 17.502 1.93%
2011-02-11 0 31.10 31.10 31.15 30.70 31.25 6,747,671 209,394,739 31.032 17.19 17.19 17.22 16.97 17.28 12,205,408 17.156 0.97%
2011-02-10 0 30.80 30.80 30.85 30.70 31.40 6,690,266 206,733,878 30.901 17.03 17.03 17.06 16.97 17.36 12,101,572 17.083 -1.91%
2011-02-09 0 31.40 31.35 31.40 31.30 31.95 11,483,263 363,450,025 31.650 17.36 17.33 17.36 17.30 17.66 20,771,302 17.498 0.32%
2011-02-08 0 31.30 31.20 31.35 30.80 31.65 4,911,000 153,637,808 31.284 17.30 17.25 17.33 17.03 17.50 8,883,177 17.295 0.48%
2011-02-07 0 31.15 31.10 31.15 30.90 32.10 5,614,525 175,559,141 31.269 17.22 17.19 17.22 17.08 17.75 10,155,736 17.287 -2.04%
2011-02-02 0 31.80 31.85 31.90 31.10 32.25 9,021,045 287,174,755 31.834 17.58 17.61 17.64 17.19 17.83 16,317,561 17.599 3.25%
2011-02-01 0 30.80 30.75 30.80 30.65 31.00 6,379,153 196,108,053 30.742 17.03 17.00 17.03 16.94 17.14 11,538,821 16.996 -0.16%
2011-01-31 0 30.85 30.85 30.95 30.50 31.00 8,127,156 249,704,309 30.725 17.06 17.06 17.11 16.86 17.14 14,700,666 16.986 -1.28%
2011-01-28 0 31.25 31.20 31.25 31.10 31.45 6,509,723 203,435,404 31.251 17.28 17.25 17.28 17.19 17.39 11,775,000 17.277 -0.64%
2011-01-27 0 31.45 31.45 31.50 31.35 31.85 6,409,791 202,818,864 31.642 17.39 17.39 17.41 17.33 17.61 11,594,240 17.493 -0.94%
2011-01-26 0 31.75 31.85 31.90 31.50 32.10 7,478,438 237,892,310 31.810 17.55 17.61 17.64 17.41 17.75 13,527,243 17.586 0.32%
2011-01-25 0 31.65 31.60 31.70 31.50 32.45 6,961,770 222,055,566 31.896 17.50 17.47 17.53 17.41 17.94 12,592,677 17.634 0.64%
2011-01-24 0 31.45 31.50 31.55 31.25 31.90 7,317,910 230,555,181 31.506 17.39 17.41 17.44 17.28 17.64 13,236,875 17.418 -1.41%
2011-01-21 0 31.90 31.95 32.00 31.80 32.50 10,391,730 333,921,962 32.133 17.64 17.66 17.69 17.58 17.97 18,796,901 17.765 -1.85%
2011-01-20 0 32.50 32.45 32.50 32.10 32.95 10,542,232 341,582,895 32.401 17.97 17.94 17.97 17.75 18.22 19,069,134 17.913 -2.11%
2011-01-19 0 33.20 33.20 33.25 33.00 33.85 18,363,054 614,387,758 33.458 18.35 18.35 18.38 18.24 18.71 33,215,693 18.497 -1.19%
2011-01-18 0 33.60 33.55 33.60 33.35 34.30 48,026,620 1,625,284,371 33.841 18.58 18.55 18.58 18.44 18.96 86,872,121 18.709 -0.15%
2011-01-17 0 33.65 33.60 33.65 33.30 34.15 13,335,062 449,176,322 33.684 18.60 18.58 18.60 18.41 18.88 24,120,896 18.622 -0.88%
2011-01-14 0 33.95 33.95 34.00 33.60 34.20 9,028,380 306,510,536 33.950 18.77 18.77 18.80 18.58 18.91 16,330,829 18.769 0.00%
2011-01-13 0 33.95 33.80 33.90 33.50 34.25 7,793,587 263,953,582 33.868 18.77 18.69 18.74 18.52 18.93 14,097,295 18.724 0.15%
2011-01-12 0 33.90 33.85 33.90 32.65 34.05 27,799,913 934,040,456 33.599 18.74 18.71 18.74 18.05 18.82 50,285,392 18.575 5.12%
2011-01-11 0 32.25 32.25 32.35 31.50 32.85 11,173,200 360,572,025 32.271 17.83 17.83 17.88 17.41 18.16 20,210,450 17.841 -1.23%
2011-01-10 0 32.65 32.65 32.70 32.45 33.60 444,373,255 14,850,542,251 33.419 18.05 18.05 18.08 17.94 18.58 803,796,879 18.475 -2.39%
2011-01-07 0 33.45 33.50 33.55 32.35 33.60 21,995,535 730,322,574 33.203 18.49 18.52 18.55 17.88 18.58 39,786,243 18.356 3.72%
2011-01-06 0 32.25 32.20 32.25 32.00 32.75 18,923,942 612,292,964 32.356 17.83 17.80 17.83 17.69 18.11 34,230,245 17.887 0.47%
2011-01-05 0 32.10 31.95 32.00 31.80 32.20 12,699,461 407,241,808 32.068 17.75 17.66 17.69 17.58 17.80 22,971,200 17.728 0.78%
2011-01-04 0 31.85 31.85 31.90 31.55 32.05 9,667,792 307,151,917 31.771 17.61 17.61 17.64 17.44 17.72 17,487,418 17.564 -0.47%
2011-01-03 0 32.00 31.95 32.00 31.80 32.60 8,935,604 286,915,067 32.109 17.69 17.66 17.69 17.58 18.02 16,163,013 17.751 -0.93%
2010-12-31 0 32.30 32.20 32.25 32.10 32.50 13,390,314 432,038,564 32.265 17.86 17.80 17.83 17.75 17.97 24,220,838 17.837 0.62%
2010-12-30 0 32.10 32.00 32.05 31.40 32.50 249,013,199 7,789,609,994 31.282 17.75 17.69 17.72 17.36 17.97 450,423,220 17.294 2.39%
2010-12-29 0 31.35 31.30 31.35 30.45 31.35 7,270,362 225,760,322 31.052 17.33 17.30 17.33 16.83 17.33 13,150,869 17.167 3.13%
2010-12-28 0 30.40 30.40 30.45 30.25 30.80 6,356,040 193,931,305 30.511 16.81 16.81 16.83 16.72 17.03 11,497,013 16.868 0.00%
2010-12-24 0 30.40 30.30 30.40 30.30 30.95 1,316,390 40,181,838 30.524 16.81 16.75 16.81 16.75 17.11 2,381,129 16.875 -0.82%
2010-12-23 0 30.65 30.60 30.65 30.55 31.00 5,897,698 181,473,410 30.770 16.94 16.92 16.94 16.89 17.14 10,667,949 17.011 -0.33%
2010-12-22 0 30.75 30.70 30.75 30.45 30.85 7,488,368 229,804,449 30.688 17.00 16.97 17.00 16.83 17.06 13,545,205 16.966 1.32%
2010-12-21 0 30.35 30.30 30.40 30.00 30.55 15,407,427 467,935,724 30.371 16.78 16.75 16.81 16.59 16.89 27,869,458 16.790 1.00%
2010-12-20 0 30.05 30.00 30.05 29.80 30.30 8,530,560 256,004,653 30.010 16.61 16.59 16.61 16.47 16.75 15,430,356 16.591 0.67%
2010-12-17 0 29.85 29.80 30.00 29.15 30.15 15,147,500 452,132,981 29.849 16.50 16.47 16.59 16.12 16.67 27,399,293 16.502 2.40%
2010-12-16 0 29.15 29.15 29.20 28.95 29.60 9,096,000 265,446,504 29.183 16.12 16.12 16.14 16.00 16.36 16,453,142 16.133 0.17%
2010-12-15 0 29.10 29.00 29.05 28.80 30.05 15,004,854 439,693,211 29.303 16.09 16.03 16.06 15.92 16.61 27,141,271 16.200 -3.00%
2010-12-14 0 30.00 29.90 30.10 29.75 30.55 12,831,147 386,969,123 30.159 16.59 16.53 16.64 16.45 16.89 23,209,398 16.673 0.50%
2010-12-13 0 29.85 29.80 29.85 29.45 30.15 7,942,640 237,088,526 29.850 16.50 16.47 16.50 16.28 16.67 14,366,907 16.502 0.17%
2010-12-10 0 29.80 29.75 29.80 29.40 30.15 8,615,793 256,342,315 29.753 16.47 16.45 16.47 16.25 16.67 15,584,528 16.449 -1.00%
2010-12-09 0 30.10 29.95 30.00 29.45 30.70 10,484,044 315,983,075 30.139 16.64 16.56 16.59 16.28 16.97 18,963,882 16.662 -1.31%
2010-12-08 0 30.50 30.40 30.45 30.25 30.80 4,506,383 137,235,877 30.454 16.86 16.81 16.83 16.72 17.03 8,151,293 16.836 -0.81%
2010-12-07 0 30.75 30.70 30.75 30.55 30.85 3,663,073 112,434,434 30.694 17.00 16.97 17.00 16.89 17.06 6,625,886 16.969 0.33%
2010-12-06 0 30.65 30.60 30.65 30.60 31.25 3,926,165 121,188,217 30.867 16.94 16.92 16.94 16.92 17.28 7,101,776 17.064 -0.49%
2010-12-03 0 30.80 30.80 30.90 30.75 31.45 4,537,871 141,206,000 31.117 17.03 17.03 17.08 17.00 17.39 8,208,250 17.203 -0.32%
2010-12-02 0 30.90 30.90 30.95 30.75 31.50 9,246,415 287,798,525 31.125 17.08 17.08 17.11 17.00 17.41 16,725,218 17.207 0.65%
2010-12-01 0 30.70 30.70 30.75 30.55 31.00 13,235,940 406,273,052 30.695 16.97 16.97 17.00 16.89 17.14 23,941,601 16.969 -0.65%
2010-11-30 0 30.90 30.70 30.90 30.70 31.50 5,165,757 160,022,490 30.978 17.08 16.97 17.08 16.97 17.41 9,343,990 17.126 -1.75%
2010-11-29 0 31.45 31.40 31.45 30.75 31.45 2,213,800 68,899,170 31.123 17.39 17.36 17.39 17.00 17.39 4,004,394 17.206 1.62%
2010-11-26 0 30.95 30.90 30.95 30.70 31.60 7,537,857 233,931,695 31.034 17.11 17.08 17.11 16.97 17.47 13,634,722 17.157 -1.75%
2010-11-25 0 31.50 31.40 31.45 31.10 31.75 2,603,693 82,067,660 31.520 17.41 17.36 17.39 17.19 17.55 4,709,645 17.425 1.29%
2010-11-24 0 31.10 31.05 31.20 31.05 31.70 3,400,200 106,514,219 31.326 17.19 17.17 17.25 17.17 17.53 6,150,393 17.318 -0.48%
2010-11-23 0 31.25 31.10 31.15 31.00 31.90 8,719,016 272,186,989 31.218 17.28 17.19 17.22 17.14 17.64 15,771,241 17.258 -2.34%
2010-11-22 0 32.00 31.90 32.00 31.15 32.05 4,475,763 142,281,648 31.789 17.69 17.64 17.69 17.22 17.72 8,095,907 17.575 1.75%
2010-11-19 0 31.45 31.40 31.45 30.80 31.65 6,071,991 190,386,993 31.355 17.39 17.36 17.39 17.03 17.50 10,983,216 17.334 0.00%
2010-11-18 0 31.45 31.40 31.45 31.05 31.60 7,703,600 241,424,491 31.339 17.39 17.36 17.39 17.17 17.47 13,934,524 17.326 1.78%
2010-11-17 0 30.90 30.90 30.95 30.80 31.80 11,185,979 350,120,577 31.300 17.08 17.08 17.11 17.03 17.58 20,233,565 17.304 -1.90%
2010-11-16 0 31.50 31.45 31.50 31.25 32.65 8,843,475 280,990,584 31.774 17.41 17.39 17.41 17.28 18.05 15,996,367 17.566 -1.72%
2010-11-15 0 32.05 31.95 32.00 31.95 33.45 12,186,019 395,305,505 32.439 17.72 17.66 17.69 17.66 18.49 22,042,470 17.934 -3.17%
2010-11-12 0 33.10 33.10 33.15 32.80 34.15 15,655,300 521,527,142 33.313 18.30 18.30 18.33 18.13 18.88 28,317,819 18.417 -2.65%
2010-11-11 0 34.00 34.00 34.05 33.80 35.10 16,380,200 563,777,165 34.418 18.80 18.80 18.82 18.69 19.40 29,629,042 19.028 -1.73%
2010-11-10 0 34.60 34.65 34.70 32.70 35.35 20,420,100 694,157,481 33.994 19.13 19.16 19.18 18.08 19.54 36,936,545 18.793 3.13%
2010-11-09 0 33.55 33.55 33.60 33.40 34.10 12,608,632 425,358,036 33.736 18.55 18.55 18.58 18.46 18.85 22,806,906 18.650 -1.03%
2010-11-08 0 33.90 33.85 33.95 32.40 33.95 14,325,432 475,844,347 33.217 18.74 18.71 18.77 17.91 18.77 25,912,310 18.364 5.28%
2010-11-05 0 32.20 32.15 32.20 32.05 32.85 7,258,800 234,835,190 32.352 17.80 17.77 17.80 17.72 18.16 13,129,955 17.885 0.78%
2010-11-04 0 31.95 31.90 31.95 31.80 32.75 11,034,770 353,445,407 32.030 17.66 17.64 17.66 17.58 18.11 19,960,053 17.708 -0.78%
2010-11-03 0 32.20 32.10 32.20 31.40 32.35 8,667,978 277,546,371 32.020 17.80 17.75 17.80 17.36 17.88 15,678,922 17.702 1.10%
2010-11-02 0 31.85 31.85 31.90 31.60 32.15 4,192,580 133,698,620 31.889 17.61 17.61 17.64 17.47 17.77 7,583,676 17.630 -0.47%
2010-11-01 0 32.00 31.95 32.00 31.20 32.30 18,285,168 580,044,464 31.722 17.69 17.66 17.69 17.25 17.86 33,074,810 17.537 -0.47%
2010-10-29 0 32.15 32.05 32.10 31.85 33.40 11,073,432 355,865,488 32.137 17.77 17.72 17.75 17.61 18.46 20,029,986 17.767 -3.31%
2010-10-28 0 33.25 33.25 33.30 33.10 33.70 11,405,200 379,813,171 33.302 18.38 18.38 18.41 18.30 18.63 20,630,099 18.411 -1.34%
2010-10-27 0 33.70 33.85 33.90 33.15 34.60 11,703,665 394,344,212 33.694 18.63 18.71 18.74 18.33 19.13 21,169,972 18.628 -1.61%
2010-10-26 0 34.25 34.25 34.45 33.05 34.75 17,152,282 579,671,736 33.796 18.93 18.93 19.05 18.27 19.21 31,025,609 18.684 3.63%
2010-10-25 0 33.05 33.05 33.10 33.05 34.30 10,909,168 368,729,679 33.800 18.27 18.27 18.30 18.27 18.96 19,732,860 18.686 -2.07%
2010-10-22 0 33.75 33.60 33.75 33.45 34.25 8,284,817 280,315,680 33.835 18.66 18.58 18.66 18.49 18.93 14,985,848 18.705 -0.88%
2010-10-21 0 34.05 34.05 34.10 32.95 34.20 32,245,386 1,087,786,201 33.735 18.82 18.82 18.85 18.22 18.91 58,326,509 18.650 3.97%
2010-10-20 0 32.75 32.75 32.80 30.95 33.15 35,882,488 1,161,899,159 32.381 18.11 18.11 18.13 17.11 18.33 64,905,418 17.901 5.31%
2010-10-19 0 31.10 31.05 31.10 30.90 31.65 5,617,922 174,777,809 31.111 17.19 17.17 17.19 17.08 17.50 10,161,881 17.199 -0.64%
2010-10-18 0 31.30 31.25 31.30 31.10 32.00 10,597,021 332,725,338 31.398 17.30 17.28 17.30 17.19 17.69 19,168,238 17.358 -1.57%
2010-10-15 0 31.80 31.85 32.00 31.55 32.10 11,547,078 367,843,100 31.856 17.58 17.61 17.69 17.44 17.75 20,886,732 17.611 -0.31%
2010-10-14 0 31.90 31.90 31.95 31.60 32.15 22,161,726 707,495,559 31.924 17.64 17.64 17.66 17.47 17.77 40,086,855 17.649 1.75%
2010-10-13 0 31.35 31.25 31.30 30.35 31.45 12,563,850 389,268,425 30.983 17.33 17.28 17.30 16.78 17.39 22,725,903 17.129 2.45%
2010-10-12 0 30.60 30.50 30.55 30.35 30.70 5,463,763 166,985,501 30.562 16.92 16.86 16.89 16.78 16.97 9,883,033 16.896 -0.16%
2010-10-11 0 30.65 30.65 30.70 30.45 30.80 15,430,350 472,872,809 30.646 16.94 16.94 16.97 16.83 17.03 27,910,922 16.942 1.32%
2010-10-08 0 30.25 30.20 30.25 30.05 30.65 7,819,375 237,733,403 30.403 16.72 16.70 16.72 16.61 16.94 14,143,941 16.808 0.17%
2010-10-07 0 30.20 30.20 30.25 30.05 30.50 6,452,676 195,329,308 30.271 16.70 16.70 16.72 16.61 16.86 11,671,811 16.735 -0.98%
2010-10-06 0 30.50 30.50 30.55 30.45 30.85 14,678,327 449,097,672 30.596 16.86 16.86 16.89 16.83 17.06 26,550,638 16.915 0.83%
2010-10-05 0 30.25 30.25 30.30 29.40 30.50 12,536,215 376,974,297 30.071 16.72 16.72 16.75 16.25 16.86 22,675,916 16.624 1.51%
2010-10-04 0 29.80 29.75 29.80 29.25 29.95 19,573,764 581,286,016 29.697 16.47 16.45 16.47 16.17 16.56 35,405,665 16.418 2.23%
2010-09-30 0 29.15 29.10 29.25 29.00 29.35 6,372,110 185,926,756 29.178 16.12 16.09 16.17 16.03 16.23 11,526,081 16.131 -0.51%
2010-09-29 0 29.30 29.25 29.35 29.05 29.40 6,812,245 199,544,503 29.292 16.20 16.17 16.23 16.06 16.25 12,322,212 16.194 1.21%
2010-09-28 0 28.95 28.95 29.00 28.85 29.25 3,590,233 104,304,391 29.052 16.00 16.00 16.03 15.95 16.17 6,494,131 16.061 -0.69%
2010-09-27 0 29.15 29.10 29.15 28.95 29.30 9,761,668 284,298,968 29.124 16.12 16.09 16.12 16.00 16.20 17,657,224 16.101 1.22%
2010-09-24 0 28.80 28.75 28.80 28.70 29.15 7,667,419 220,738,340 28.789 15.92 15.89 15.92 15.87 16.12 13,869,078 15.916 -1.03%
2010-09-22 0 29.10 29.05 29.10 29.05 29.40 4,886,078 142,827,755 29.232 16.09 16.06 16.09 16.06 16.25 8,838,098 16.160 0.00%
2010-09-21 0 29.10 29.10 29.15 28.95 29.45 5,306,905 154,470,056 29.107 16.09 16.09 16.12 16.00 16.28 9,599,303 16.092 -0.51%
2010-09-20 0 29.25 29.25 29.30 29.00 29.50 6,621,000 193,644,010 29.247 16.17 16.17 16.20 16.03 16.31 11,976,281 16.169 -0.85%
2010-09-17 0 29.50 29.50 29.55 28.75 29.60 8,748,358 254,885,870 29.135 16.31 16.31 16.34 15.89 16.36 15,824,316 16.107 2.61%
2010-09-16 0 28.75 28.75 28.80 28.55 28.95 4,848,800 139,240,820 28.717 15.89 15.89 15.92 15.78 16.00 8,770,668 15.876 -0.52%
2010-09-15 0 28.90 28.85 28.90 28.75 29.20 8,725,400 252,419,850 28.929 15.98 15.95 15.98 15.89 16.14 15,782,789 15.993 -0.86%
2010-09-14 0 29.15 29.00 29.15 28.95 29.40 9,387,400 273,940,693 29.182 16.12 16.03 16.12 16.00 16.25 16,980,236 16.133 0.00%
2010-09-13 0 29.15 29.15 29.20 28.70 29.20 11,184,436 324,594,137 29.022 16.12 16.12 16.14 15.87 16.14 20,230,774 16.045 2.64%
2010-09-10 0 28.40 28.40 28.45 28.10 28.70 5,462,195 155,011,618 28.379 15.70 15.70 15.73 15.53 15.87 9,880,197 15.689 0.71%
2010-09-09 0 28.20 28.15 28.20 28.05 28.80 7,970,400 226,289,309 28.391 15.59 15.56 15.59 15.51 15.92 14,417,120 15.696 -0.70%
2010-09-08 0 28.40 28.35 28.40 28.20 28.60 10,071,846 286,254,623 28.421 15.70 15.67 15.70 15.59 15.81 18,218,285 15.712 -0.87%
2010-09-07 0 28.65 28.65 28.70 28.60 29.15 9,462,388 272,236,457 28.770 15.84 15.84 15.87 15.81 16.12 17,115,877 15.905 -1.55%
2010-09-06 0 29.10 29.05 29.10 28.50 29.35 18,075,569 525,298,626 29.061 16.09 16.06 16.09 15.76 16.23 32,695,680 16.066 3.01%
2010-09-03 0 28.25 28.20 28.30 28.00 28.60 12,799,686 360,422,136 28.159 15.62 15.59 15.65 15.48 15.81 23,152,491 15.567 -0.70%
2010-09-02 0 28.45 28.45 28.50 28.35 28.80 12,090,883 345,465,645 28.572 15.73 15.73 15.76 15.67 15.92 21,870,385 15.796 0.53%
2010-09-01 0 28.30 28.25 28.30 28.05 28.65 18,435,076 521,920,557 28.311 15.65 15.62 15.65 15.51 15.84 33,345,968 15.652 1.25%
2010-08-31 0 27.95 27.90 27.95 27.80 28.50 22,031,600 617,828,959 28.043 15.45 15.42 15.45 15.37 15.76 39,851,479 15.503 -2.61%
2010-08-30 0 28.70 28.65 28.70 28.25 30.00 30,586,464 881,966,736 28.835 15.87 15.84 15.87 15.62 16.59 55,325,797 15.941 -4.49%
2010-08-27 0 30.05 30.10 30.15 29.50 30.20 6,709,653 199,689,133 29.762 16.61 16.64 16.67 16.31 16.70 12,136,640 16.453 -0.83%
2010-08-26 0 30.30 30.30 30.35 30.00 30.60 3,430,491 103,673,261 30.221 16.75 16.75 16.78 16.59 16.92 6,205,184 16.708 -0.82%
2010-08-25 0 30.55 30.55 30.60 30.35 30.75 3,775,716 115,346,062 30.550 16.89 16.89 16.92 16.78 17.00 6,829,639 16.889 -0.65%
2010-08-24 0 30.75 30.75 30.80 30.60 31.00 4,035,619 124,043,225 30.737 17.00 17.00 17.03 16.92 17.14 7,299,760 16.993 -0.81%
2010-08-23 0 31.00 30.95 31.00 30.85 31.45 3,682,200 114,262,800 31.031 17.14 17.11 17.14 17.06 17.39 6,660,484 17.155 -0.80%
2010-08-20 0 31.25 31.20 31.25 30.90 31.60 4,296,967 134,281,707 31.250 17.28 17.25 17.28 17.08 17.47 7,772,494 17.277 0.16%
2010-08-19 0 31.20 31.10 31.25 30.75 31.35 8,687,542 269,866,327 31.064 17.25 17.19 17.28 17.00 17.33 15,714,310 17.173 0.00%
2010-08-18 0 31.20 31.15 31.20 30.40 31.45 18,209,467 565,311,822 31.045 17.25 17.22 17.25 16.81 17.39 32,937,880 17.163 2.80%
2010-08-17 0 30.35 30.35 30.40 29.80 30.50 3,054,827 92,265,132 30.203 16.78 16.78 16.81 16.47 16.86 5,525,671 16.698 0.50%
2010-08-16 0 30.20 30.10 30.20 29.80 30.50 4,172,545 125,668,288 30.118 16.70 16.64 16.70 16.47 16.86 7,547,436 16.650 0.00%
2010-08-13 0 30.20 30.20 30.30 29.90 30.40 3,613,574 108,743,782 30.093 16.70 16.70 16.75 16.53 16.81 6,536,351 16.637 0.00%
2010-08-12 0 30.20 30.10 30.20 29.90 30.25 5,096,130 153,175,181 30.057 16.70 16.64 16.70 16.53 16.72 9,218,047 16.617 -0.66%
2010-08-11 0 30.40 30.30 30.35 30.05 31.10 5,807,570 177,187,576 30.510 16.81 16.75 16.78 16.61 17.19 10,504,923 16.867 -1.14%
2010-08-10 0 30.75 30.70 30.80 30.65 31.15 4,542,275 140,125,500 30.849 17.00 16.97 17.03 16.94 17.22 8,216,216 17.055 -1.76%
2010-08-09 0 31.30 31.20 31.30 30.80 31.35 2,934,600 91,161,112 31.064 17.30 17.25 17.30 17.03 17.33 5,308,200 17.174 1.29%
2010-08-06 0 30.90 31.00 31.05 30.80 31.20 3,836,671 118,911,663 30.993 17.08 17.14 17.17 17.03 17.25 6,939,896 17.135 -0.64%
2010-08-05 0 31.10 30.95 31.00 30.90 31.20 3,458,675 107,169,967 30.986 17.19 17.11 17.14 17.08 17.25 6,256,164 17.130 0.00%
2010-08-04 0 31.10 31.10 31.15 30.65 31.20 5,500,489 170,097,226 30.924 17.19 17.19 17.22 16.94 17.25 9,949,464 17.096 0.65%
2010-08-03 0 30.90 30.90 30.95 30.80 31.50 7,044,913 218,933,480 31.077 17.08 17.08 17.11 17.03 17.41 12,743,069 17.181 -1.44%
2010-08-02 0 31.35 31.30 31.35 31.25 31.45 5,422,500 169,935,031 31.339 17.33 17.30 17.33 17.28 17.39 9,808,395 17.325 1.13%
2010-07-30 0 31.00 31.00 31.05 30.50 31.20 3,659,544 113,012,619 30.882 17.14 17.14 17.17 16.86 17.25 6,619,503 17.073 0.32%
2010-07-29 0 30.90 30.90 30.95 30.90 31.25 3,263,507 101,442,531 31.084 17.08 17.08 17.11 17.08 17.28 5,903,138 17.185 -0.96%
2010-07-28 0 31.20 31.10 31.20 30.90 31.50 7,812,800 244,236,019 31.261 17.25 17.19 17.25 17.08 17.41 14,132,048 17.282 0.48%
2010-07-27 0 31.05 31.00 31.05 30.90 31.20 3,476,608 107,805,324 31.009 17.17 17.14 17.17 17.08 17.25 6,288,602 17.143 0.00%
2010-07-26 0 31.05 31.05 31.10 31.00 31.40 3,825,089 118,962,124 31.101 17.17 17.17 17.19 17.14 17.36 6,918,946 17.194 0.00%
2010-07-23 0 31.05 31.00 31.05 30.70 31.05 7,481,400 231,031,052 30.881 17.17 17.14 17.17 16.97 17.17 13,532,601 17.072 1.31%
2010-07-22 0 30.65 30.60 30.65 30.15 30.70 4,270,600 130,145,740 30.475 16.94 16.92 16.94 16.67 16.97 7,724,801 16.848 1.16%
2010-07-21 0 30.30 30.25 30.30 29.90 30.50 4,517,363 136,686,402 30.258 16.75 16.72 16.75 16.53 16.86 8,171,154 16.728 1.51%
2010-07-20 0 29.85 29.75 29.80 29.55 30.30 5,036,568 151,361,404 30.053 16.50 16.45 16.47 16.34 16.75 9,110,309 16.614 0.67%
2010-07-19 0 29.65 29.65 29.70 29.60 29.95 5,535,720 164,797,746 29.770 16.39 16.39 16.42 16.36 16.56 10,013,191 16.458 -1.33%
2010-07-16 0 30.05 29.80 30.10 29.85 30.30 5,013,540 151,101,774 30.139 16.61 16.47 16.64 16.50 16.75 9,068,655 16.662 -0.17%
2010-07-15 0 30.10 30.05 30.10 29.85 30.35 4,386,800 131,974,375 30.084 16.64 16.61 16.64 16.50 16.78 7,934,987 16.632 0.67%
2010-07-14 0 29.90 29.95 30.00 29.85 30.55 7,103,845 213,777,734 30.093 16.53 16.56 16.59 16.50 16.89 12,849,667 16.637 -0.33%
2010-07-13 0 30.00 29.90 29.95 29.85 30.40 13,599,136 408,376,104 30.030 16.59 16.53 16.56 16.50 16.81 24,598,562 16.602 0.50%
2010-07-12 0 29.85 29.85 29.90 29.50 30.85 27,968,941 845,195,711 30.219 16.50 16.50 16.53 16.31 17.06 50,591,135 16.706 -5.24%
2010-07-09 0 31.50 31.50 31.55 31.30 32.10 9,801,916 310,237,211 31.651 17.41 17.41 17.44 17.30 17.75 17,730,026 17.498 0.00%
2010-07-08 0 31.50 31.40 31.50 31.20 31.80 3,701,444 116,409,596 31.450 17.41 17.36 17.41 17.25 17.58 6,695,293 17.387 0.80%
2010-07-07 0 31.25 31.25 31.30 30.95 31.50 3,277,200 102,567,170 31.297 17.28 17.28 17.30 17.11 17.41 5,927,907 17.302 -0.16%
2010-07-06 0 31.30 31.25 31.30 30.65 31.55 5,225,000 163,423,109 31.277 17.30 17.28 17.30 16.94 17.44 9,451,151 17.291 1.62%
2010-07-05 0 30.80 30.75 30.80 30.15 30.85 3,155,802 96,001,994 30.421 17.03 17.00 17.03 16.67 17.06 5,708,318 16.818 -0.16%
2010-07-02 0 30.85 30.70 30.80 30.60 31.50 3,482,652 107,977,447 31.004 17.06 16.97 17.03 16.92 17.41 6,299,535 17.141 -0.96%
2010-06-30 0 31.15 31.15 31.20 30.55 31.25 4,809,915 149,074,518 30.993 17.22 17.22 17.25 16.89 17.28 8,700,332 17.134 0.48%
2010-06-29 0 31.00 31.05 31.10 30.70 32.10 5,350,728 166,097,274 31.042 17.14 17.17 17.19 16.97 17.75 9,678,572 17.161 -2.05%
2010-06-28 0 31.65 31.60 31.65 31.50 31.85 1,958,324 61,973,208 31.646 17.50 17.47 17.50 17.41 17.61 3,542,281 17.495 -0.16%
2010-06-25 0 31.70 31.55 31.70 31.25 31.70 4,068,729 128,256,254 31.522 17.53 17.44 17.53 17.28 17.53 7,359,650 17.427 0.00%
2010-06-24 0 31.70 31.75 31.80 31.50 32.10 4,258,473 135,827,957 31.896 17.53 17.55 17.58 17.41 17.75 7,702,865 17.633 0.48%
2010-06-23 0 31.55 31.50 31.55 30.85 31.60 5,137,382 160,393,356 31.221 17.44 17.41 17.44 17.06 17.47 9,292,665 17.260 -0.16%
2010-06-22 0 31.60 31.55 31.60 31.55 32.20 3,937,550 125,159,069 31.786 17.47 17.44 17.47 17.44 17.80 7,122,369 17.573 -1.86%
2010-06-21 0 32.20 32.20 32.25 31.35 32.40 16,510,266 528,589,426 32.016 17.80 17.80 17.83 17.33 17.91 29,864,309 17.700 4.21%
2010-06-18 0 30.90 30.80 30.90 30.40 31.30 9,527,609 294,151,401 30.874 17.08 17.03 17.08 16.81 17.30 17,233,851 17.068 1.15%
2010-06-17 0 30.55 30.50 30.55 30.50 30.90 4,927,114 150,853,471 30.617 16.89 16.86 16.89 16.86 17.08 8,912,325 16.926 -0.49%
2010-06-15 0 30.70 30.60 30.65 30.10 30.80 5,073,538 155,037,291 30.558 16.97 16.92 16.94 16.64 17.03 9,177,181 16.894 1.32%
2010-06-14 0 30.30 30.25 30.30 29.60 30.65 8,938,256 269,765,362 30.181 16.75 16.72 16.75 16.36 16.94 16,167,810 16.685 3.77%
2010-06-11 0 29.20 29.15 29.20 29.15 29.70 4,064,424 119,727,427 29.457 16.14 16.12 16.14 16.12 16.42 7,351,863 16.285 0.34%
2010-06-10 0 29.10 29.10 29.15 29.00 29.45 3,576,254 104,439,602 29.204 16.09 16.09 16.12 16.03 16.28 6,468,845 16.145 -0.68%
2010-06-09 0 29.30 29.30 29.35 28.65 29.85 4,767,768 139,906,382 29.344 16.20 16.20 16.23 15.84 16.50 8,624,095 16.223 0.51%
2010-06-08 0 29.15 29.15 29.20 29.00 29.70 4,512,764 132,277,672 29.312 16.12 16.12 16.14 16.03 16.42 8,162,835 16.205 -0.51%
2010-06-07 0 29.30 29.25 29.30 29.10 29.75 11,761,242 349,146,441 29.686 16.20 16.17 16.20 16.09 16.45 21,274,119 16.412 -4.09%
2010-06-04 0 30.55 30.20 30.30 30.10 30.95 30,434,099 932,550,217 30.642 16.89 16.70 16.75 16.64 17.11 55,050,194 16.940 0.66%
2010-06-03 0 30.35 30.30 30.35 30.20 30.80 8,800,953 268,265,781 30.481 16.78 16.75 16.78 16.70 17.03 15,919,452 16.851 1.00%
2010-06-02 0 30.05 30.05 30.10 29.45 30.30 8,260,384 246,444,306 29.835 16.61 16.61 16.64 16.28 16.75 14,941,653 16.494 1.01%
2010-06-01 0 29.75 29.70 29.80 29.70 30.60 4,810,700 144,844,945 30.109 16.45 16.42 16.47 16.42 16.92 8,701,752 16.645 -2.94%
2010-05-31 0 30.65 30.45 30.55 30.05 30.95 6,863,941 208,700,115 30.405 16.94 16.83 16.89 16.61 17.11 12,415,721 16.809 1.66%
2010-05-28 0 30.15 30.15 30.25 29.85 30.40 6,758,365 202,987,723 30.035 16.67 16.67 16.72 16.50 16.81 12,224,752 16.605 2.90%
2010-05-27 0 29.30 29.30 29.35 28.20 29.90 10,891,277 319,079,309 29.297 16.20 16.20 16.23 15.59 16.53 19,700,498 16.197 1.56%
2010-05-26 0 28.85 28.85 28.90 28.55 29.20 8,422,258 242,874,946 28.837 15.95 15.95 15.98 15.78 16.14 15,234,456 15.942 2.12%
2010-05-25 0 28.25 28.20 28.25 27.95 29.90 14,791,756 424,535,378 28.701 15.62 15.59 15.62 15.45 16.53 26,755,812 15.867 -6.30%
2010-05-24 0 30.15 30.10 30.30 30.05 30.70 5,764,807 174,793,465 30.321 16.67 16.64 16.75 16.61 16.97 10,427,571 16.763 0.00%
2010-05-20 0 30.15 30.10 30.15 29.15 30.55 10,406,401 309,480,740 29.740 16.67 16.64 16.67 16.12 16.89 18,823,439 16.441 -0.17%
2010-05-19 0 30.20 30.20 30.25 30.10 30.90 6,996,593 212,141,619 30.321 16.70 16.70 16.72 16.64 17.08 12,655,666 16.763 -1.47%
2010-05-18 0 30.65 30.60 30.65 30.15 31.05 9,800,305 299,329,830 30.543 16.94 16.92 16.94 16.67 17.17 17,727,112 16.885 0.66%
2010-05-17 0 30.45 30.40 30.45 30.40 31.75 13,602,724 420,009,095 30.877 16.83 16.81 16.83 16.81 17.55 24,605,052 17.070 -5.14%
2010-05-14 0 32.10 32.00 32.05 31.80 33.00 12,024,200 388,535,549 32.313 17.75 17.69 17.72 17.58 18.24 21,749,766 17.864 -3.60%
2010-05-13 0 33.30 33.10 33.25 31.80 33.45 14,039,288 461,469,192 32.870 18.41 18.30 18.38 17.58 18.49 25,394,723 18.172 4.88%
2010-05-12 0 31.75 31.75 31.95 31.20 31.95 6,426,407 203,239,426 31.626 17.55 17.55 17.66 17.25 17.66 11,624,295 17.484 0.79%
2010-05-11 0 31.50 31.60 31.75 31.05 32.10 7,089,940 223,462,069 31.518 17.41 17.47 17.55 17.17 17.75 12,824,515 17.425 -0.47%
2010-05-10 0 31.65 31.55 31.60 30.80 32.00 5,754,567 181,405,474 31.524 17.50 17.44 17.47 17.03 17.69 10,409,049 17.428 3.26%
2010-05-07 0 30.65 30.50 30.65 30.00 31.35 12,413,511 380,174,217 30.626 16.94 16.86 16.94 16.59 17.33 22,453,965 16.931 0.00%
2010-05-06 0 30.65 30.65 30.70 30.20 31.40 13,110,013 404,632,269 30.864 16.94 16.94 16.97 16.70 17.36 23,713,820 17.063 -0.16%
2010-05-05 0 30.70 30.80 30.85 30.55 31.70 8,451,650 262,721,175 31.085 16.97 17.03 17.06 16.89 17.53 15,287,621 17.185 -3.76%
2010-05-04 0 31.90 31.90 32.05 31.50 33.40 9,603,948 311,011,673 32.384 17.64 17.64 17.72 17.41 18.46 17,371,935 17.903 -1.69%
2010-05-03 0 32.45 32.25 32.45 31.50 32.85 6,297,006 203,335,920 32.291 17.94 17.83 17.94 17.41 18.16 11,390,230 17.852 0.00%
2010-04-30 0 32.45 32.25 32.60 31.30 32.90 8,333,945 264,202,427 31.702 17.94 17.83 18.02 17.30 18.19 15,074,712 17.526 5.33%
2010-04-29 0 31.15 31.10 31.25 30.65 31.70 5,933,443 185,087,294 31.194 17.03 17.00 17.09 16.76 17.33 10,851,843 17.056 1.14%
2010-04-28 0 30.80 30.75 30.80 30.35 30.90 9,806,777 301,047,312 30.698 16.84 16.81 16.84 16.59 16.90 17,935,894 16.785 -1.44%
2010-04-27 0 31.25 31.25 31.30 31.20 32.25 9,746,722 308,528,064 31.655 17.09 17.09 17.11 17.06 17.63 17,826,058 17.308 -3.10%
2010-04-26 0 32.25 32.25 32.30 32.20 33.00 5,982,086 194,806,686 32.565 17.63 17.63 17.66 17.61 18.04 10,940,808 17.806 -1.07%
2010-04-23 0 32.60 32.60 32.65 32.45 33.65 9,912,031 324,938,018 32.782 17.82 17.82 17.85 17.74 18.40 18,128,397 17.924 -2.54%
2010-04-22 0 33.45 33.40 33.45 32.65 33.50 7,165,600 237,452,159 33.138 18.29 18.26 18.29 17.85 18.32 13,105,370 18.119 -0.15%
2010-04-21 0 33.50 33.50 33.55 33.15 33.80 8,160,110 272,978,084 33.453 18.32 18.32 18.34 18.13 18.48 14,924,258 18.291 0.60%
2010-04-20 0 33.30 33.25 33.45 32.80 34.25 9,239,979 307,830,831 33.315 18.21 18.18 18.29 17.93 18.73 16,899,261 18.216 -1.91%
2010-04-19 0 33.95 33.80 33.90 33.35 34.60 10,119,309 344,850,174 34.078 18.56 18.48 18.54 18.23 18.92 18,507,493 18.633 -2.16%
2010-04-16 0 34.70 34.50 34.55 33.85 35.10 44,983,036 1,552,847,105 34.521 18.97 18.86 18.89 18.51 19.19 82,270,759 18.875 -0.86%
2010-04-15 0 35.00 35.00 35.05 34.50 35.80 13,159,415 460,939,372 35.027 19.14 19.14 19.16 18.86 19.57 24,067,630 19.152 -0.43%
2010-04-14 0 35.15 35.00 35.15 34.85 35.50 6,913,460 242,724,314 35.109 19.22 19.14 19.22 19.05 19.41 12,644,224 19.196 0.86%
2010-04-13 0 34.85 34.90 34.95 34.20 35.20 9,420,800 327,108,526 34.722 19.05 19.08 19.11 18.70 19.25 17,229,970 18.985 0.29%
2010-04-12 0 34.75 34.80 34.85 34.70 36.45 7,297,000 257,360,248 35.269 19.00 19.03 19.05 18.97 19.93 13,345,692 19.284 -2.52%
2010-04-09 0 35.65 35.50 35.75 35.35 35.95 5,133,010 183,350,014 35.720 19.49 19.41 19.55 19.33 19.66 9,387,909 19.530 0.71%
2010-04-08 0 35.40 35.15 35.20 35.00 36.35 13,965,100 496,851,515 35.578 19.36 19.22 19.25 19.14 19.88 25,541,170 19.453 -1.26%
2010-04-07 0 35.85 35.85 35.95 35.45 36.00 11,483,949 410,723,806 35.765 19.60 19.60 19.66 19.38 19.68 21,003,322 19.555 2.43%
2010-04-01 0 35.00 34.90 34.95 34.60 35.15 9,640,519 337,182,174 34.976 19.14 19.08 19.11 18.92 19.22 17,631,820 19.124 1.74%
2010-03-31 0 34.40 34.45 34.50 34.10 34.75 6,377,048 219,525,630 34.424 18.81 18.84 18.86 18.64 19.00 11,663,165 18.822 0.44%
2010-03-30 0 34.25 34.25 34.30 33.65 34.50 14,091,309 480,335,803 34.087 18.73 18.73 18.75 18.40 18.86 25,771,997 18.638 1.33%
2010-03-29 0 33.80 33.75 33.80 33.40 34.00 9,955,754 336,321,286 33.782 18.48 18.45 18.48 18.26 18.59 18,208,363 18.471 1.65%
2010-03-26 0 33.25 33.10 33.25 32.75 33.30 5,170,175 170,571,936 32.992 18.18 18.10 18.18 17.91 18.21 9,455,881 18.039 1.37%
2010-03-25 0 32.80 32.80 32.95 32.30 33.00 4,229,227 138,110,750 32.656 17.93 17.93 18.02 17.66 18.04 7,734,954 17.855 -0.30%
2010-03-24 0 32.90 32.75 32.90 32.65 33.00 8,463,539 278,150,538 32.865 17.99 17.91 17.99 17.85 18.04 15,479,208 17.969 0.77%
2010-03-23 0 32.65 32.65 32.75 32.40 33.10 9,648,621 315,072,975 32.655 17.85 17.85 17.91 17.72 18.10 17,646,638 17.855 1.56%
2010-03-22 0 32.15 32.20 32.35 32.05 32.60 2,989,935 96,712,062 32.346 17.58 17.61 17.69 17.52 17.82 5,468,377 17.686 -1.98%
2010-03-19 0 32.80 32.45 32.80 32.10 33.00 13,123,708 428,668,449 32.664 17.93 17.74 17.93 17.55 18.04 24,002,324 17.859 1.71%
2010-03-18 0 32.25 32.15 32.25 31.65 32.30 4,323,000 138,931,000 32.138 17.63 17.58 17.63 17.31 17.66 7,906,458 17.572 1.26%
2010-03-17 0 31.85 31.80 31.85 31.30 32.40 11,232,880 358,564,946 31.921 17.41 17.39 17.41 17.11 17.72 20,544,135 17.453 1.27%
2010-03-16 0 31.45 31.25 31.50 31.10 31.60 4,777,000 149,365,060 31.268 17.20 17.09 17.22 17.00 17.28 8,736,792 17.096 0.64%
2010-03-15 0 31.25 31.20 31.45 31.10 31.85 5,431,036 171,525,425 31.583 17.09 17.06 17.20 17.00 17.41 9,932,977 17.268 -1.88%
2010-03-12 0 31.85 31.90 31.95 31.80 32.10 1,225,800 39,121,098 31.915 17.41 17.44 17.47 17.39 17.55 2,241,901 17.450 -0.16%
2010-03-11 0 31.90 31.80 31.95 31.60 32.15 1,916,440 61,010,892 31.836 17.44 17.39 17.47 17.28 17.58 3,505,032 17.407 -0.31%
2010-03-10 0 32.00 31.90 32.00 31.80 32.25 3,969,400 126,856,671 31.959 17.50 17.44 17.50 17.39 17.63 7,259,749 17.474 -0.47%
2010-03-09 0 32.15 32.10 32.15 31.80 32.40 6,985,400 224,485,619 32.136 17.58 17.55 17.58 17.39 17.72 12,775,798 17.571 1.10%
2010-03-08 0 31.80 31.75 31.85 31.60 32.00 3,162,200 100,549,610 31.797 17.39 17.36 17.41 17.28 17.50 5,783,438 17.386 1.60%
2010-03-05 0 31.30 31.25 31.30 31.20 31.70 3,086,462 96,948,945 31.411 17.11 17.09 17.11 17.06 17.33 5,644,918 17.175 -0.48%
2010-03-04 0 31.45 31.45 31.55 31.35 32.25 4,329,864 137,224,159 31.693 17.20 17.20 17.25 17.14 17.63 7,919,012 17.328 -1.87%
2010-03-03 0 32.05 31.95 32.00 31.80 32.15 2,546,308 81,397,230 31.967 17.52 17.47 17.50 17.39 17.58 4,657,015 17.478 0.31%
2010-03-02 0 31.95 31.90 32.00 31.65 32.25 4,110,133 131,262,203 31.936 17.47 17.44 17.50 17.31 17.63 7,517,140 17.462 0.47%
2010-03-01 0 31.80 31.80 31.90 31.35 32.30 7,097,762 225,276,439 31.739 17.39 17.39 17.44 17.14 17.66 12,981,300 17.354 0.16%
2010-02-26 0 31.75 31.65 31.80 31.60 32.20 5,198,749 165,802,687 31.893 17.36 17.31 17.39 17.28 17.61 9,508,140 17.438 -0.63%
2010-02-25 0 31.95 31.95 32.00 31.60 32.15 6,965,367 222,580,804 31.955 17.47 17.47 17.50 17.28 17.58 12,739,159 17.472 0.95%
2010-02-24 0 31.65 31.55 31.65 31.20 31.85 4,620,941 145,715,612 31.534 17.31 17.25 17.31 17.06 17.41 8,451,371 17.242 0.32%
2010-02-23 0 31.55 31.50 31.55 31.05 32.05 6,034,800 190,097,211 31.500 17.25 17.22 17.25 16.98 17.52 11,037,218 17.223 -0.32%
2010-02-22 0 31.65 31.60 31.65 31.20 31.95 3,901,184 123,267,868 31.598 17.31 17.28 17.31 17.06 17.47 7,134,987 17.277 1.44%
2010-02-19 0 31.20 31.10 31.20 30.50 31.50 2,833,953 87,702,852 30.947 17.06 17.00 17.06 16.68 17.22 5,183,098 16.921 -0.32%
2010-02-18 0 31.30 31.30 31.35 31.20 32.00 1,521,700 48,013,330 31.552 17.11 17.11 17.14 17.06 17.50 2,783,081 17.252 -1.57%
2010-02-17 0 31.80 31.70 31.80 31.55 32.80 3,889,813 124,214,456 31.933 17.39 17.33 17.39 17.25 17.93 7,114,190 17.460 -1.24%
2010-02-12 0 32.20 32.15 32.20 31.95 32.45 17,496,755 561,631,515 32.099 17.61 17.58 17.61 17.47 17.74 32,000,315 17.551 1.10%
2010-02-11 0 31.85 31.70 31.80 31.15 32.00 4,750,205 150,923,380 31.772 17.41 17.33 17.39 17.03 17.50 8,687,786 17.372 2.08%
2010-02-10 0 31.20 31.10 31.25 30.50 31.60 5,094,233 158,815,159 31.176 17.06 17.00 17.09 16.68 17.28 9,316,988 17.046 2.30%
2010-02-09 0 30.50 30.50 30.60 30.00 30.90 4,684,500 142,453,300 30.410 16.68 16.68 16.73 16.40 16.90 8,567,616 16.627 -1.29%
2010-02-08 0 30.90 30.65 30.90 29.80 31.45 4,835,355 147,680,723 30.542 16.90 16.76 16.90 16.29 17.20 8,843,519 16.699 -0.16%
2010-02-05 0 30.95 30.90 30.95 30.05 31.25 5,959,109 181,627,609 30.479 16.92 16.90 16.92 16.43 17.09 10,898,785 16.665 -1.12%
2010-02-04 0 31.30 31.30 31.35 31.05 31.60 3,285,119 102,646,048 31.246 17.11 17.11 17.14 16.98 17.28 6,008,248 17.084 -1.26%
2010-02-03 0 31.70 31.60 31.70 30.70 32.20 17,368,572 549,170,144 31.619 17.33 17.28 17.33 16.79 17.61 31,765,877 17.288 4.45%
2010-02-02 0 30.35 30.30 30.40 29.70 30.75 13,090,524 395,167,755 30.187 16.59 16.57 16.62 16.24 16.81 23,941,633 16.505 3.23%
2010-02-01 0 29.40 29.40 29.50 29.05 29.65 6,888,253 202,536,510 29.403 16.07 16.07 16.13 15.88 16.21 12,598,123 16.077 1.73%
2010-01-29 0 28.90 28.85 28.90 28.50 29.70 23,846,058 693,285,178 29.073 15.80 15.77 15.80 15.58 16.24 43,612,736 15.896 0.00%
2010-01-28 0 28.90 28.85 28.90 28.60 29.30 13,448,600 389,594,931 28.969 15.80 15.77 15.80 15.64 16.02 24,596,529 15.839 0.00%
2010-01-27 0 28.90 28.85 29.00 28.80 29.70 13,005,600 379,603,863 29.188 15.80 15.77 15.86 15.75 16.24 23,786,313 15.959 -0.34%
2010-01-26 0 29.00 29.00 29.05 28.95 30.70 15,137,992 446,346,862 29.485 15.86 15.86 15.88 15.83 16.79 27,686,306 16.122 -5.54%
2010-01-25 0 30.70 30.55 30.75 30.50 31.85 9,852,100 305,336,870 30.992 16.79 16.70 16.81 16.68 17.41 18,018,787 16.945 -1.29%
2010-01-22 0 31.10 31.10 31.15 28.80 31.15 20,113,267 602,052,812 29.933 17.00 17.00 17.03 15.75 17.03 36,785,728 16.366 3.15%
2010-01-21 0 30.15 30.15 30.50 29.90 30.55 16,140,504 485,325,592 30.069 16.49 16.49 16.68 16.35 16.70 29,519,829 16.441 -1.31%
2010-01-20 0 30.55 30.70 30.80 30.00 31.75 8,136,493 252,395,084 31.020 16.70 16.79 16.84 16.40 17.36 14,881,064 16.961 -2.71%
2010-01-19 0 31.40 31.30 31.60 31.00 31.70 5,997,400 188,374,564 31.409 17.17 17.11 17.28 16.95 17.33 10,968,816 17.174 0.64%
2010-01-18 0 31.20 31.20 31.25 31.10 31.70 5,338,821 167,481,210 31.370 17.06 17.06 17.09 17.00 17.33 9,764,322 17.152 -1.27%
2010-01-15 0 31.60 31.50 31.60 30.80 32.30 5,665,500 178,142,233 31.443 17.28 17.22 17.28 16.84 17.66 10,361,795 17.192 -1.25%
2010-01-14 0 32.00 31.95 32.00 31.80 32.45 9,614,800 307,946,657 32.028 17.50 17.47 17.50 17.39 17.74 17,584,782 17.512 0.95%
2010-01-13 0 31.70 31.55 31.80 31.10 32.20 14,801,832 468,761,911 31.669 17.33 17.25 17.39 17.00 17.61 27,071,493 17.316 -2.01%
2010-01-12 0 32.35 32.35 32.50 32.10 32.90 15,385,400 501,655,618 32.606 17.69 17.69 17.77 17.55 17.99 28,138,797 17.828 -0.92%
2010-01-11 0 32.65 32.50 32.60 32.00 33.20 17,095,400 557,494,306 32.611 17.85 17.77 17.82 17.50 18.15 31,266,265 17.831 0.46%
2010-01-08 0 32.50 32.45 32.50 31.30 33.00 31,054,510 997,472,973 32.120 17.77 17.74 17.77 17.11 18.04 56,796,480 17.562 1.56%
2010-01-07 0 32.00 31.95 32.00 31.50 34.40 41,653,474 1,372,917,314 32.961 17.50 17.47 17.50 17.22 18.81 76,181,228 18.022 -6.30%
2010-01-06 0 34.15 34.00 34.10 33.40 34.90 26,338,242 897,765,478 34.086 18.67 18.59 18.64 18.26 19.08 48,170,763 18.637 3.80%
2010-01-05 0 32.90 32.80 32.90 32.00 33.75 24,500,500 803,105,151 32.779 17.99 17.93 17.99 17.50 18.45 44,809,664 17.923 3.13%
2010-01-04 0 31.90 31.90 31.95 31.00 31.95 10,417,500 330,216,283 31.698 17.44 17.44 17.47 16.95 17.47 19,052,863 17.332 3.24%
2009-12-31 0 30.90 30.90 30.95 30.65 32.05 13,370,900 420,926,530 31.481 16.90 16.90 16.92 16.76 17.52 24,454,421 17.213 -0.16%
2009-12-30 0 30.95 30.90 30.95 29.90 31.00 18,997,300 580,164,100 30.539 16.92 16.90 16.92 16.35 16.95 34,744,704 16.698 0.81%
2009-12-29 0 30.70 30.55 30.70 30.45 31.30 10,121,800 311,757,599 30.801 16.79 16.70 16.79 16.65 17.11 18,512,049 16.841 -0.81%
2009-12-28 0 30.95 30.95 31.00 29.85 31.35 33,791,300 1,037,659,781 30.708 16.92 16.92 16.95 16.32 17.14 61,801,873 16.790 4.74%
2009-12-24 0 29.55 29.50 29.55 28.70 29.90 30,932,801 904,091,912 29.228 16.16 16.13 16.16 15.69 16.35 56,573,883 15.981 4.42%
2009-12-23 0 28.30 28.15 28.25 27.50 28.60 129,371,900 3,627,130,290 28.037 15.47 15.39 15.45 15.04 15.64 236,611,962 15.329

Webb-site Database - Powered By Linux Group

Back to top