Zhongsheng Group Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00881  2010-03-26    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 11.82 11.80 11.82 11.53 11.89 6,285,500 73,775,583 11.737 11.82 11.80 11.82 11.53 11.89 6,285,500 11.737 1.90%
2026-02-02 0 11.60 11.60 11.61 11.37 11.77 6,662,000 77,435,262 11.623 11.60 11.60 11.61 11.37 11.77 6,662,000 11.623 -0.43%
2026-01-30 0 11.65 11.63 11.65 11.60 12.27 7,154,000 84,035,399 11.747 11.65 11.63 11.65 11.60 12.27 7,154,000 11.747 -3.96%
2026-01-29 0 12.13 12.12 12.13 11.88 12.25 4,467,625 53,748,404 12.031 12.13 12.12 12.13 11.88 12.25 4,467,625 12.031 -0.98%
2026-01-28 0 12.25 12.22 12.25 12.18 12.44 4,398,633 53,907,191 12.255 12.25 12.22 12.25 12.18 12.44 4,398,633 12.255 -0.81%
2026-01-27 0 12.35 12.35 12.36 12.16 12.86 5,435,408 67,390,602 12.398 12.35 12.35 12.36 12.16 12.86 5,435,408 12.398 -2.53%
2026-01-26 0 12.67 12.67 12.68 12.63 13.03 5,993,700 76,625,947 12.784 12.67 12.67 12.68 12.63 13.03 5,993,700 12.784 -1.93%
2026-01-23 0 12.92 12.92 12.93 12.56 13.01 8,238,000 106,426,317 12.919 12.92 12.92 12.93 12.56 13.01 8,238,000 12.919 2.87%
2026-01-22 0 12.56 12.55 12.56 12.39 12.72 6,645,272 83,775,746 12.607 12.56 12.55 12.56 12.39 12.72 6,645,272 12.607 1.62%
2026-01-21 0 12.36 12.35 12.36 11.98 12.38 10,697,900 129,732,362 12.127 12.36 12.35 12.36 11.98 12.38 10,697,900 12.127 2.57%
2026-01-20 0 12.05 12.04 12.05 11.84 12.23 3,416,091 41,285,135 12.086 12.05 12.04 12.05 11.84 12.23 3,416,091 12.085 1.26%
2026-01-19 0 11.90 11.89 11.90 11.88 12.39 3,795,000 45,572,197 12.009 11.90 11.89 11.90 11.88 12.39 3,795,000 12.008 -4.11%
2026-01-16 0 12.41 12.40 12.41 12.33 12.71 5,455,816 68,273,053 12.514 12.41 12.40 12.41 12.33 12.71 5,455,816 12.514 0.49%
2026-01-15 0 12.35 12.32 12.35 12.10 12.60 6,564,957 81,307,611 12.385 12.35 12.32 12.35 12.10 12.60 6,564,957 12.385 1.65%
2026-01-14 0 12.15 12.13 12.15 11.94 12.27 3,905,841 47,436,360 12.145 12.15 12.13 12.15 11.94 12.27 3,905,841 12.145 1.76%
2026-01-13 0 11.94 11.93 11.94 11.84 12.14 5,355,680 64,214,243 11.990 11.94 11.93 11.94 11.84 12.14 5,355,680 11.990 1.44%
2026-01-09 0 11.77 11.77 11.79 11.73 11.92 2,764,500 32,664,170 11.816 11.77 11.77 11.79 11.73 11.92 2,764,500 11.816 -0.17%
2026-01-08 0 11.79 11.79 11.80 11.60 12.25 7,047,000 82,869,148 11.760 11.79 11.79 11.80 11.60 12.25 7,047,000 11.759 -3.76%
2026-01-07 0 12.25 12.23 12.25 12.19 12.67 4,525,884 56,023,514 12.379 12.25 12.23 12.25 12.19 12.67 4,525,884 12.378 -0.73%
2026-01-06 0 12.34 12.31 12.34 11.87 12.48 7,667,146 93,928,321 12.251 12.34 12.31 12.34 11.87 12.48 7,667,146 12.251 3.96%
2026-01-05 0 11.87 11.85 11.87 11.53 12.05 4,525,000 53,677,845 11.863 11.87 11.85 11.87 11.53 12.05 4,525,000 11.863 2.15%
2025-12-31 0 11.62 11.62 11.64 11.52 11.95 2,175,500 25,368,436 11.661 11.62 11.62 11.64 11.52 11.95 2,175,500 11.661 -2.43%
2025-12-30 0 11.91 11.90 11.91 11.80 12.10 6,117,275 73,028,761 11.938 11.91 11.90 11.91 11.80 12.10 6,117,275 11.938 0.68%
2025-12-29 0 11.83 11.80 11.83 11.71 12.07 6,332,000 75,400,186 11.908 11.83 11.80 11.83 11.71 12.07 6,332,000 11.908 1.02%
2025-12-24 0 11.71 11.67 11.71 11.56 11.93 2,318,500 27,186,761 11.726 11.71 11.67 11.71 11.56 11.93 2,318,500 11.726 -0.43%
2025-12-23 0 11.76 11.74 11.76 11.64 12.02 6,057,000 71,710,570 11.839 11.76 11.74 11.76 11.64 12.02 6,057,000 11.839 1.03%
2025-12-22 0 11.64 11.62 11.64 11.39 11.77 3,570,210 41,493,359 11.622 11.64 11.62 11.64 11.39 11.77 3,570,210 11.622 2.46%
2025-12-19 0 11.36 11.35 11.36 10.96 11.42 8,452,500 95,300,784 11.275 11.36 11.35 11.36 10.96 11.42 8,452,500 11.275 2.90%
2025-12-18 0 11.04 11.03 11.04 10.84 11.15 3,388,501 37,406,596 11.039 11.04 11.03 11.04 10.84 11.15 3,388,501 11.039 0.18%
2025-12-17 0 11.02 11.01 11.02 10.92 11.09 4,169,079 45,894,578 11.008 11.02 11.01 11.02 10.92 11.09 4,169,079 11.008 -0.63%
2025-12-16 0 11.09 11.09 11.10 11.04 11.35 3,493,386 38,844,828 11.120 11.09 11.09 11.10 11.04 11.35 3,493,386 11.120 -2.03%
2025-12-15 0 11.32 11.32 11.33 11.02 11.56 7,080,500 80,489,263 11.368 11.32 11.32 11.33 11.02 11.56 7,080,500 11.368 1.89%
2025-12-12 0 11.11 11.10 11.11 11.07 11.35 4,815,910 53,559,784 11.121 11.11 11.10 11.11 11.07 11.35 4,815,910 11.121 -0.36%
2025-12-11 0 11.15 11.14 11.15 11.10 11.36 2,551,638 28,548,524 11.188 11.15 11.14 11.15 11.10 11.36 2,551,638 11.188 -0.45%
2025-12-10 0 11.20 11.19 11.20 11.00 11.35 6,503,000 72,495,251 11.148 11.20 11.19 11.20 11.00 11.35 6,503,000 11.148 -1.32%
2025-12-09 0 11.35 11.34 11.35 11.33 11.55 3,949,062 44,995,976 11.394 11.35 11.34 11.35 11.33 11.55 3,949,062 11.394 -2.07%
2025-12-08 0 11.59 11.58 11.59 11.58 11.86 3,417,168 39,858,233 11.664 11.59 11.58 11.59 11.58 11.86 3,417,168 11.664 -1.45%
2025-12-05 0 11.76 11.76 11.77 11.75 11.92 5,313,201 62,677,294 11.797 11.76 11.76 11.77 11.75 11.92 5,313,201 11.797 -1.67%
2025-12-04 0 11.96 11.96 11.97 11.82 12.08 2,891,801 34,506,864 11.933 11.96 11.96 11.97 11.82 12.08 2,891,801 11.933 -0.25%
2025-12-03 0 11.99 11.98 11.99 11.87 12.14 4,709,034 56,709,237 12.043 11.99 11.98 11.99 11.87 12.14 4,709,034 12.043 0.17%
2025-12-02 0 11.97 11.96 11.97 11.77 12.04 2,842,147 33,964,032 11.950 11.97 11.96 11.97 11.77 12.04 2,842,147 11.950 0.50%
2025-12-01 0 11.91 11.91 11.92 11.60 12.02 5,248,047 62,304,352 11.872 11.91 11.91 11.92 11.60 12.02 5,248,047 11.872 1.71%
2025-11-28 0 11.71 11.71 11.72 11.70 11.90 2,952,059 34,701,495 11.755 11.71 11.71 11.72 11.70 11.90 2,952,059 11.755 -1.60%
2025-11-27 0 11.90 11.89 11.90 11.59 12.11 8,704,500 103,601,687 11.902 11.90 11.89 11.90 11.59 12.11 8,704,500 11.902 2.50%
2025-11-26 0 11.61 11.60 11.61 11.59 11.77 2,824,810 32,973,700 11.673 11.61 11.60 11.61 11.59 11.77 2,824,810 11.673 0.35%
2025-11-25 0 11.57 11.57 11.59 11.55 11.77 4,371,475 50,859,448 11.634 11.57 11.57 11.59 11.55 11.77 4,371,475 11.634 0.09%
2025-11-24 0 11.56 11.55 11.56 11.27 11.64 7,165,616 82,395,317 11.499 11.56 11.55 11.56 11.27 11.64 7,165,616 11.499 3.40%
2025-11-21 0 11.18 11.17 11.18 11.11 11.37 7,191,866 80,770,069 11.231 11.18 11.17 11.18 11.11 11.37 7,191,866 11.231 -1.76%
2025-11-20 0 11.38 11.37 11.38 11.12 11.42 8,572,500 96,874,837 11.301 11.38 11.37 11.38 11.12 11.42 8,572,500 11.301 1.88%
2025-11-19 0 11.17 11.16 11.17 11.09 11.37 7,831,350 87,446,254 11.166 11.17 11.16 11.17 11.09 11.37 7,831,350 11.166 0.27%
2025-11-18 0 11.14 11.13 11.14 11.08 11.70 12,354,764 139,080,278 11.257 11.14 11.13 11.14 11.08 11.70 12,354,764 11.257 -5.19%
2025-11-17 0 11.75 11.73 11.75 11.72 12.04 5,673,431 67,005,416 11.810 11.75 11.73 11.75 11.72 12.04 5,673,431 11.810 -2.41%
2025-11-14 0 12.04 12.03 12.04 12.00 12.28 3,108,000 37,672,041 12.121 12.04 12.03 12.04 12.00 12.28 3,108,000 12.121 -1.47%
2025-11-13 0 12.22 12.22 12.23 12.06 12.25 5,460,795 66,316,809 12.144 12.22 12.22 12.23 12.06 12.25 5,460,795 12.144 0.25%
2025-11-12 0 12.19 12.18 12.19 11.85 12.33 10,239,146 124,266,521 12.136 12.19 12.18 12.19 11.85 12.33 10,239,146 12.136 2.70%
2025-11-11 0 11.87 11.87 11.88 11.68 11.89 4,351,851 51,300,950 11.788 11.87 11.87 11.88 11.68 11.89 4,351,851 11.788 1.45%
2025-11-10 0 11.70 11.70 11.72 11.46 11.77 8,375,617 97,645,876 11.658 11.70 11.70 11.72 11.46 11.77 8,375,617 11.658 0.17%
2025-11-07 0 11.68 11.68 11.69 11.65 11.88 7,556,216 88,536,559 11.717 11.68 11.68 11.69 11.65 11.88 7,556,216 11.717 -1.35%
2025-11-06 0 11.84 11.83 11.84 11.59 11.86 6,359,186 74,745,373 11.754 11.84 11.83 11.84 11.59 11.86 6,359,186 11.754 1.46%
2025-11-05 0 11.67 11.66 11.67 11.56 11.82 7,087,500 82,676,285 11.665 11.67 11.66 11.67 11.56 11.82 7,087,500 11.665 -2.34%
2025-11-04 0 11.95 11.92 11.95 11.78 12.08 8,609,480 102,712,332 11.930 11.95 11.92 11.95 11.78 12.08 8,609,480 11.930 -1.73%
2025-11-03 0 12.16 12.15 12.16 12.02 12.41 5,440,064 66,036,121 12.139 12.16 12.15 12.16 12.02 12.41 5,440,064 12.139 -0.98%
2025-10-31 0 12.28 12.27 12.28 12.15 12.42 8,594,000 105,413,971 12.266 12.28 12.27 12.28 12.15 12.42 8,594,000 12.266 -1.60%
2025-10-30 0 12.48 12.46 12.48 12.36 12.75 8,547,555 107,085,505 12.528 12.48 12.46 12.48 12.36 12.75 8,547,555 12.528 -1.58%
2025-10-28 0 12.68 12.66 12.68 12.62 12.95 5,318,430 67,660,060 12.722 12.68 12.66 12.68 12.62 12.95 5,318,430 12.722 -2.01%
2025-10-27 0 12.94 12.93 12.94 12.87 13.19 7,309,254 94,638,302 12.948 12.94 12.93 12.94 12.87 13.19 7,309,254 12.948 -1.15%
2025-10-24 0 13.09 13.08 13.09 12.97 13.21 5,640,144 73,823,039 13.089 13.09 13.08 13.09 12.97 13.21 5,640,144 13.089 1.95%
2025-10-23 0 12.84 12.83 12.84 12.60 12.99 5,304,687 67,890,977 12.798 12.84 12.83 12.84 12.60 12.99 5,304,687 12.798 -1.31%
2025-10-22 0 13.01 13.00 13.01 12.88 13.09 6,310,363 82,046,430 13.002 13.01 13.00 13.01 12.88 13.09 6,310,363 13.002 -0.54%
2025-10-21 0 13.08 13.08 13.09 13.05 13.41 5,765,547 76,305,085 13.235 13.08 13.08 13.09 13.05 13.41 5,765,547 13.235 -0.30%
2025-10-20 0 13.12 13.11 13.12 12.99 13.29 5,162,255 67,580,200 13.091 13.12 13.11 13.12 12.99 13.29 5,162,255 13.091 0.69%
2025-10-17 0 13.03 13.02 13.03 12.91 13.38 5,125,940 66,983,256 13.068 13.03 13.02 13.03 12.91 13.38 5,125,940 13.068 -2.69%
2025-10-16 0 13.39 13.38 13.39 13.29 13.69 5,539,323 74,467,355 13.443 13.39 13.38 13.39 13.29 13.69 5,539,323 13.443 -0.52%
2025-10-15 0 13.46 13.45 13.46 13.27 13.56 10,528,180 141,608,181 13.450 13.46 13.45 13.46 13.27 13.56 10,528,180 13.450 1.20%
2025-10-14 0 13.30 13.29 13.30 13.27 14.06 9,295,986 125,638,600 13.515 13.30 13.29 13.30 13.27 14.06 9,295,986 13.515 -4.45%
2025-10-13 0 13.92 13.90 13.92 13.29 13.93 13,346,464 182,821,915 13.698 13.92 13.90 13.92 13.29 13.93 13,346,464 13.698 -2.32%
2025-10-10 0 14.25 14.24 14.25 14.14 14.58 16,288,225 233,630,636 14.344 14.25 14.24 14.25 14.14 14.58 16,288,225 14.344 -1.04%
2025-10-09 0 14.40 14.38 14.40 14.18 14.75 13,154,500 188,774,133 14.351 14.40 14.38 14.40 14.18 14.75 13,154,500 14.351 -2.37%
2025-10-08 0 14.75 14.74 14.75 14.46 15.05 6,739,146 98,554,231 14.624 14.75 14.74 14.75 14.46 15.05 6,739,146 14.624 -1.73%
2025-10-06 0 15.01 15.00 15.01 14.98 15.21 3,730,500 56,212,915 15.069 15.01 15.00 15.01 14.98 15.21 3,730,500 15.068 -1.25%
2025-10-03 0 15.20 15.19 15.20 15.11 15.31 4,796,300 72,787,602 15.176 15.20 15.19 15.20 15.11 15.31 4,796,300 15.176 0.20%
2025-10-02 0 15.17 15.16 15.17 14.62 15.35 12,703,622 192,462,422 15.150 15.17 15.16 15.17 14.62 15.35 12,703,622 15.150 4.05%
2025-09-30 0 14.58 14.56 14.58 14.27 14.80 12,568,125 182,814,259 14.546 14.58 14.56 14.58 14.27 14.80 12,568,125 14.546 2.17%
2025-09-29 0 14.27 14.27 14.29 14.04 14.46 7,207,798 102,586,663 14.233 14.27 14.27 14.29 14.04 14.46 7,207,798 14.233 1.71%
2025-09-26 0 14.03 14.02 14.03 13.83 14.29 8,036,740 113,245,096 14.091 14.03 14.02 14.03 13.83 14.29 8,036,740 14.091 -0.78%
2025-09-25 0 14.14 14.13 14.14 14.04 14.44 8,791,475 124,704,410 14.185 14.14 14.13 14.14 14.04 14.44 8,791,475 14.185 -1.53%
2025-09-24 0 14.36 14.35 14.36 14.17 14.43 8,078,824 115,466,123 14.292 14.36 14.35 14.36 14.17 14.43 8,078,824 14.292 -0.49%
2025-09-23 0 14.43 14.41 14.43 14.15 14.63 11,625,728 166,640,518 14.334 14.43 14.41 14.43 14.15 14.63 11,625,728 14.334 -1.37%
2025-09-22 0 14.63 14.63 14.64 14.54 15.06 10,624,064 156,631,389 14.743 14.63 14.63 14.64 14.54 15.06 10,624,064 14.743 -2.40%
2025-09-19 0 14.99 14.98 14.99 14.69 15.25 8,539,758 128,422,993 15.038 14.99 14.98 14.99 14.69 15.25 8,539,758 15.038 1.08%
2025-09-18 0 14.83 14.83 14.84 14.54 15.24 11,185,126 166,431,469 14.880 14.83 14.83 14.84 14.54 15.24 11,185,126 14.880 -2.37%
2025-09-17 0 15.19 15.17 15.19 14.98 15.43 10,358,792 156,805,223 15.137 15.19 15.17 15.19 14.98 15.43 10,358,792 15.137 -0.91%
2025-09-16 0 15.33 15.32 15.33 15.19 15.82 8,074,100 124,220,485 15.385 15.33 15.32 15.33 15.19 15.82 8,074,100 15.385 -1.73%
2025-09-15 0 15.60 15.59 15.61 15.51 15.76 7,509,128 117,082,730 15.592 15.60 15.59 15.61 15.51 15.76 7,509,128 15.592 -0.38%
2025-09-12 0 15.66 15.66 15.67 15.53 16.05 9,897,000 155,616,099 15.724 15.66 15.66 15.67 15.53 16.05 9,897,000 15.724 0.71%
2025-09-11 0 15.55 15.54 15.55 15.33 15.75 13,492,877 208,856,748 15.479 15.55 15.54 15.55 15.33 15.75 13,492,877 15.479 -1.89%
2025-09-10 0 15.85 15.84 15.85 15.56 16.09 12,300,785 194,454,478 15.808 15.85 15.84 15.85 15.56 16.09 12,300,785 15.808 -0.81%
2025-09-09 0 15.98 15.97 15.98 15.86 16.65 12,827,296 207,167,476 16.151 15.98 15.97 15.98 15.86 16.65 12,827,296 16.151 -2.86%
2025-09-08 0 16.45 16.45 16.46 15.98 16.74 12,245,750 199,761,349 16.313 16.45 16.45 16.46 15.98 16.74 12,245,750 16.313 1.61%
2025-09-05 0 16.19 16.19 16.21 15.75 16.35 12,518,131 201,081,848 16.063 16.19 16.19 16.21 15.75 16.35 12,518,131 16.063 2.73%
2025-09-04 0 15.76 15.76 15.77 15.73 17.29 18,717,312 303,996,180 16.241 15.76 15.76 15.77 15.73 17.29 18,717,312 16.241 -8.85%
2025-09-03 0 17.29 17.29 17.30 17.09 18.73 29,175,710 519,640,099 17.811 17.29 17.29 17.30 17.09 18.73 29,175,710 17.811 3.10%
2025-09-02 0 16.77 16.76 16.77 15.99 17.20 20,214,579 340,051,295 16.822 16.77 16.76 16.77 15.99 17.20 20,214,579 16.822 5.01%
2025-09-01 0 15.97 15.96 15.97 15.65 16.52 13,857,000 222,626,473 16.066 15.97 15.96 15.97 15.65 16.52 13,857,000 16.066 -0.62%
2025-08-29 0 16.07 16.07 16.08 15.20 16.21 27,093,431 428,040,267 15.799 16.07 16.07 16.08 15.20 16.21 27,093,431 15.799 5.38%
2025-08-28 0 15.25 15.24 15.25 13.81 15.34 37,451,183 551,028,702 14.713 15.25 15.24 15.25 13.81 15.34 37,451,183 14.713 0.99%
2025-08-27 0 15.10 15.08 15.10 14.71 15.27 37,815,209 563,811,226 14.910 15.10 15.08 15.10 14.71 15.27 37,815,209 14.910 1.96%
2025-08-26 0 14.81 14.81 14.82 14.44 15.53 70,472,169 1,045,083,968 14.830 14.81 14.81 14.82 14.44 15.53 70,472,169 14.830 2.21%
2025-08-25 0 14.49 14.49 14.50 14.35 14.77 11,168,069 162,177,616 14.522 14.49 14.49 14.50 14.35 14.77 11,168,069 14.522 0.98%
2025-08-22 0 14.35 14.35 14.36 14.10 14.39 12,528,297 178,277,368 14.230 14.35 14.35 14.36 14.10 14.39 12,528,297 14.230 0.35%
2025-08-21 0 14.30 14.30 14.33 14.21 15.04 15,353,000 221,951,854 14.457 14.30 14.30 14.33 14.21 15.04 15,353,000 14.457 -3.64%
2025-08-20 0 14.84 14.84 14.85 14.54 15.38 12,322,746 182,292,329 14.793 14.84 14.84 14.85 14.54 15.38 12,322,746 14.793 -3.76%
2025-08-19 0 15.42 15.41 15.42 14.27 15.42 26,291,874 398,029,826 15.139 15.42 15.41 15.42 14.27 15.42 26,291,874 15.139 8.29%
2025-08-18 0 14.24 14.24 14.25 14.13 14.89 12,443,387 178,099,270 14.313 14.24 14.24 14.25 14.13 14.89 12,443,387 14.313 -2.40%
2025-08-15 0 14.59 14.58 14.59 14.05 14.63 9,752,400 139,576,552 14.312 14.59 14.58 14.59 14.05 14.63 9,752,400 14.312 1.53%
2025-08-14 0 14.37 14.35 14.37 14.08 14.61 13,654,975 195,133,425 14.290 14.37 14.35 14.37 14.08 14.61 13,654,975 14.290 -1.58%
2025-08-13 0 14.60 14.60 14.61 14.28 15.05 18,061,973 264,963,524 14.670 14.60 14.60 14.61 14.28 15.05 18,061,973 14.670 2.31%
2025-08-12 0 14.27 14.26 14.27 13.82 14.78 26,837,877 385,850,850 14.377 14.27 14.26 14.27 13.82 14.78 26,837,877 14.377 4.01%
2025-08-11 0 13.72 13.70 13.72 13.50 13.92 9,237,000 126,899,260 13.738 13.72 13.70 13.72 13.50 13.92 9,237,000 13.738 2.77%
2025-08-08 0 13.35 13.34 13.35 13.28 13.84 18,100,449 242,839,882 13.416 13.35 13.34 13.35 13.28 13.84 18,100,449 13.416 -3.61%
2025-08-07 0 13.85 13.83 13.85 13.52 13.94 5,217,000 71,837,985 13.770 13.85 13.83 13.85 13.52 13.94 5,217,000 13.770 1.32%
2025-08-06 0 13.67 13.66 13.67 13.58 13.96 5,663,496 77,647,055 13.710 13.67 13.66 13.67 13.58 13.96 5,663,496 13.710 -1.09%
2025-08-05 0 13.82 13.82 13.83 13.52 13.96 7,428,229 101,845,280 13.711 13.82 13.82 13.83 13.52 13.96 7,428,229 13.711 0.22%
2025-08-04 0 13.79 13.78 13.79 13.00 13.96 14,993,508 204,953,938 13.670 13.79 13.78 13.79 13.00 13.96 14,993,508 13.670 5.59%
2025-08-01 0 13.06 13.04 13.06 12.64 13.40 22,628,037 294,261,066 13.004 13.06 13.04 13.06 12.64 13.40 22,628,037 13.004 -1.36%
2025-07-31 0 13.24 13.22 13.24 13.20 13.98 11,751,479 158,414,010 13.480 13.24 13.22 13.24 13.20 13.98 11,751,479 13.480 -5.02%
2025-07-30 0 13.94 13.92 13.94 13.80 14.52 15,313,245 215,568,203 14.077 13.94 13.92 13.94 13.80 14.52 15,313,245 14.077 -2.65%
2025-07-29 0 14.32 14.32 14.34 13.60 14.44 18,430,315 259,776,920 14.095 14.32 14.32 14.34 13.60 14.44 18,430,315 14.095 6.23%
2025-07-28 0 13.48 13.46 13.48 13.38 14.40 15,204,500 206,911,260 13.609 13.48 13.46 13.48 13.38 14.40 15,204,500 13.609 -5.47%
2025-07-25 0 14.26 14.26 14.30 13.84 14.58 12,161,190 173,744,387 14.287 14.26 14.26 14.30 13.84 14.58 12,161,190 14.287 -1.38%
2025-07-24 0 14.46 14.40 14.46 13.60 15.32 22,044,721 322,575,506 14.633 14.46 14.40 14.46 13.60 15.32 22,044,721 14.633 5.86%
2025-07-23 0 13.66 13.66 13.68 13.14 13.78 11,648,007 158,612,263 13.617 13.66 13.66 13.68 13.14 13.78 11,648,007 13.617 4.12%
2025-07-22 0 13.12 13.12 13.14 12.28 13.14 12,384,123 158,446,739 12.794 13.12 13.12 13.14 12.28 13.14 12,384,123 12.794 6.15%
2025-07-21 0 12.36 12.34 12.36 12.12 12.38 7,738,500 94,856,360 12.258 12.36 12.34 12.36 12.12 12.38 7,738,500 12.258 1.64%
2025-07-18 0 12.16 12.14 12.16 11.98 12.32 7,909,500 96,182,457 12.160 12.16 12.14 12.16 11.98 12.32 7,909,500 12.160 1.84%
2025-07-17 0 11.94 11.92 11.94 11.72 12.00 5,628,263 66,738,407 11.858 11.94 11.92 11.94 11.72 12.00 5,628,263 11.858 2.40%
2025-07-16 0 11.66 11.66 11.68 11.64 12.14 7,291,756 85,750,188 11.760 11.66 11.66 11.68 11.64 12.14 7,291,756 11.760 -2.67%
2025-07-15 0 11.98 11.96 11.98 11.68 12.10 13,104,000 155,604,874 11.875 11.98 11.96 11.98 11.68 12.10 13,104,000 11.875 2.57%
2025-07-14 0 11.68 11.66 11.68 11.64 11.86 6,387,600 74,785,750 11.708 11.68 11.66 11.68 11.64 11.86 6,387,600 11.708 0.86%
2025-07-11 0 11.58 11.56 11.58 11.52 11.76 8,446,353 98,490,718 11.661 11.58 11.56 11.58 11.52 11.76 8,446,353 11.661 0.87%
2025-07-10 0 11.48 11.48 11.50 11.32 11.64 11,022,672 126,216,853 11.451 11.48 11.48 11.50 11.32 11.64 11,022,672 11.451 -1.37%
2025-07-09 0 11.64 11.62 11.64 11.58 11.98 7,578,000 88,863,620 11.727 11.64 11.62 11.64 11.58 11.98 7,578,000 11.727 -1.69%
2025-07-08 0 11.84 11.82 11.84 11.74 12.06 5,200,500 61,834,663 11.890 11.84 11.82 11.84 11.74 12.06 5,200,500 11.890 -0.34%
2025-07-07 0 11.88 11.86 11.88 11.80 12.02 2,237,500 26,601,860 11.889 11.88 11.86 11.88 11.80 12.02 2,237,500 11.889 -0.50%
2025-07-04 0 11.94 11.94 11.96 11.78 12.12 3,580,159 42,700,937 11.927 11.94 11.94 11.96 11.78 12.12 3,580,159 11.927 -1.49%
2025-07-03 0 12.12 12.10 12.12 12.02 12.40 4,815,620 58,463,212 12.140 12.12 12.10 12.12 12.02 12.40 4,815,620 12.140 0.50%
2025-07-02 0 12.06 12.04 12.06 11.92 12.52 4,590,422 55,408,624 12.071 12.06 12.04 12.06 11.92 12.52 4,590,422 12.070 -0.33%
2025-06-30 0 12.10 12.10 12.12 12.04 12.50 4,925,738 60,270,645 12.236 12.10 12.10 12.12 12.04 12.50 4,925,738 12.236 -1.94%
2025-06-27 0 12.34 12.32 12.36 12.10 12.58 4,262,084 52,558,219 12.332 12.34 12.32 12.36 12.10 12.58 4,262,084 12.332 0.98%
2025-06-26 0 12.22 12.22 12.24 11.92 12.76 10,958,538 134,920,282 12.312 12.22 12.22 12.24 11.92 12.76 10,958,538 12.312 2.17%
2025-06-25 0 11.96 11.96 11.98 11.94 12.30 7,234,182 87,160,660 12.048 11.96 11.96 11.98 11.94 12.30 7,234,182 12.048 -0.35%
2025-06-24 0 12.68 12.66 12.68 12.50 12.84 6,211,075 78,841,530 12.694 12.00 11.98 12.00 11.83 12.15 6,561,942 12.015 2.26%
2025-06-23 0 12.40 12.38 12.40 11.78 12.88 7,984,500 98,852,032 12.381 11.74 11.72 11.74 11.15 12.19 8,435,549 11.719 4.91%
2025-06-20 0 11.82 11.80 11.82 11.78 12.14 7,611,195 90,670,677 11.913 11.19 11.17 11.19 11.15 11.49 8,041,156 11.276 0.85%
2025-06-19 0 11.72 11.70 11.72 11.72 12.36 8,621,997 102,772,963 11.920 11.09 11.07 11.09 11.09 11.70 9,109,059 11.283 -5.94%
2025-06-18 0 12.46 12.44 12.46 12.44 12.76 3,844,955 48,130,818 12.518 11.79 11.77 11.79 11.77 12.08 4,062,159 11.849 -1.74%
2025-06-17 0 12.68 12.68 12.70 12.60 12.92 3,353,380 42,577,799 12.697 12.00 12.00 12.02 11.93 12.23 3,542,814 12.018 -0.63%
2025-06-16 0 12.76 12.74 12.76 12.62 12.86 3,287,896 41,789,618 12.710 12.08 12.06 12.08 11.95 12.17 3,473,631 12.031 0.00%
2025-06-13 0 12.76 12.74 12.76 12.58 12.94 3,675,060 46,734,998 12.717 12.08 12.06 12.08 11.91 12.25 3,882,666 12.037 -1.09%
2025-06-12 0 12.90 12.90 12.92 12.80 13.16 5,033,013 65,098,789 12.934 12.21 12.21 12.23 12.12 12.46 5,317,331 12.243 -1.98%
2025-06-11 0 13.16 13.14 13.16 12.88 13.30 5,604,063 73,898,882 13.187 12.46 12.44 12.46 12.19 12.59 5,920,640 12.482 2.65%
2025-06-10 0 12.82 12.80 12.82 12.56 13.16 5,726,100 73,077,800 12.762 12.13 12.12 12.13 11.89 12.46 6,049,571 12.080 0.31%
2025-06-09 0 12.78 12.76 12.78 12.30 13.00 10,235,621 129,979,227 12.699 12.10 12.08 12.10 11.64 12.30 10,813,837 12.020 3.73%
2025-06-06 0 12.32 12.28 12.32 12.10 12.52 5,597,708 68,764,504 12.284 11.66 11.62 11.66 11.45 11.85 5,913,926 11.628 -1.12%
2025-06-05 0 12.46 12.44 12.46 12.32 12.64 5,184,465 64,615,074 12.463 11.79 11.77 11.79 11.66 11.96 5,477,338 11.797 1.96%
2025-06-04 0 12.22 12.16 12.22 12.08 12.30 3,600,964 43,816,509 12.168 11.57 11.51 11.57 11.43 11.64 3,804,385 11.517 0.33%
2025-06-03 0 12.18 12.16 12.18 11.88 12.36 6,120,782 74,416,285 12.158 11.53 11.51 11.53 11.24 11.70 6,466,549 11.508 3.40%
2025-06-02 0 11.78 11.74 11.78 11.38 11.80 4,324,221 50,232,851 11.617 11.15 11.11 11.15 10.77 11.17 4,568,499 10.995 -0.51%
2025-05-30 0 11.84 11.82 11.84 11.56 11.84 7,875,186 92,355,839 11.727 11.21 11.19 11.21 10.94 11.21 8,320,060 11.100 0.51%
2025-05-29 0 11.78 11.78 11.80 11.48 11.94 6,428,000 75,464,270 11.740 11.15 11.15 11.17 10.87 11.30 6,791,121 11.112 0.86%
2025-05-28 0 11.68 11.68 11.70 11.62 12.00 5,576,489 65,676,215 11.777 11.06 11.06 11.07 11.00 11.36 5,891,508 11.148 0.00%
2025-05-27 0 11.68 11.66 11.68 11.58 12.16 8,997,117 105,981,157 11.780 11.06 11.04 11.06 10.96 11.51 9,505,369 11.150 -3.63%
2025-05-26 0 12.12 12.12 12.14 12.06 12.66 4,560,526 56,038,847 12.288 11.47 11.47 11.49 11.42 11.98 4,818,153 11.631 -3.96%
2025-05-23 0 12.62 12.60 12.62 12.46 12.96 5,136,107 65,379,088 12.729 11.95 11.93 11.95 11.79 12.27 5,426,249 12.049 0.64%
2025-05-22 0 12.54 12.52 12.54 12.48 12.92 5,007,525 63,254,094 12.632 11.87 11.85 11.87 11.81 12.23 5,290,403 11.956 -2.49%
2025-05-21 0 12.86 12.86 12.88 12.02 13.06 12,005,443 154,025,142 12.830 12.17 12.17 12.19 11.38 12.36 12,683,637 12.144 6.99%
2025-05-20 0 12.02 12.00 12.02 11.88 12.10 3,760,468 45,120,737 11.999 11.38 11.36 11.38 11.24 11.45 3,972,899 11.357 1.52%
2025-05-19 0 11.84 11.84 11.86 11.68 11.96 4,530,534 53,704,083 11.854 11.21 11.21 11.23 11.06 11.32 4,786,467 11.220 0.51%
2025-05-16 0 11.78 11.76 11.78 11.74 12.16 3,585,500 42,514,745 11.857 11.15 11.13 11.15 11.11 11.51 3,788,047 11.223 -3.13%
2025-05-15 0 12.16 12.16 12.20 12.12 12.44 3,601,420 44,014,386 12.221 11.51 11.51 11.55 11.47 11.77 3,804,866 11.568 -1.94%
2025-05-14 0 12.40 12.38 12.40 12.16 12.46 3,092,000 38,106,717 12.324 11.74 11.72 11.74 11.51 11.79 3,266,669 11.665 1.47%
2025-05-13 0 12.22 12.20 12.22 12.18 12.70 3,552,391 43,687,914 12.298 11.57 11.55 11.57 11.53 12.02 3,753,068 11.641 -2.55%
2025-05-12 0 12.54 12.52 12.54 12.12 12.68 5,239,614 64,763,478 12.360 11.87 11.85 11.87 11.47 12.00 5,535,603 11.699 3.98%
2025-05-09 0 12.06 12.04 12.06 11.92 12.20 3,401,985 40,950,159 12.037 11.42 11.40 11.42 11.28 11.55 3,594,165 11.394 -0.33%
2025-05-08 0 12.10 12.10 12.12 12.02 12.26 4,018,828 48,851,167 12.156 11.45 11.45 11.47 11.38 11.60 4,245,854 11.506 -0.98%
2025-05-07 0 12.22 12.20 12.22 11.90 12.58 8,527,500 105,185,157 12.335 11.57 11.55 11.57 11.26 11.91 9,009,223 11.675 4.80%
2025-05-06 0 11.66 11.66 11.68 11.64 11.92 5,079,496 59,456,519 11.705 11.04 11.04 11.06 11.02 11.28 5,366,440 11.079 -2.02%
2025-05-02 0 11.90 11.88 11.90 11.46 12.00 4,975,000 58,746,844 11.808 11.26 11.24 11.26 10.85 11.36 5,256,041 11.177 1.54%
2025-04-30 0 11.72 11.70 11.72 11.52 11.72 3,821,000 44,533,339 11.655 11.09 11.07 11.09 10.90 11.09 4,036,851 11.032 1.03%
2025-04-29 0 11.60 11.58 11.60 11.38 11.74 4,164,500 48,325,154 11.604 10.98 10.96 10.98 10.77 11.11 4,399,755 10.984 1.93%
2025-04-28 0 11.38 11.36 11.38 11.32 11.72 3,588,093 40,989,163 11.424 10.77 10.75 10.77 10.71 11.09 3,790,786 10.813 -1.73%
2025-04-25 0 11.58 11.58 11.60 11.56 11.88 5,582,500 65,645,626 11.759 10.96 10.96 10.98 10.94 11.24 5,897,859 11.130 -1.03%
2025-04-24 0 11.70 11.68 11.70 11.52 11.86 3,975,374 46,344,785 11.658 11.07 11.06 11.07 10.90 11.23 4,199,945 11.035 -0.17%
2025-04-23 0 11.72 11.70 11.72 11.68 11.88 8,890,248 104,694,713 11.776 11.09 11.07 11.09 11.06 11.24 9,392,463 11.147 2.45%
2025-04-22 0 11.44 11.42 11.44 11.20 11.50 6,303,477 71,680,731 11.372 10.83 10.81 10.83 10.60 10.89 6,659,564 10.764 0.70%
2025-04-17 0 11.36 11.36 11.38 11.20 11.42 3,984,000 45,152,700 11.334 10.75 10.75 10.77 10.60 10.81 4,209,058 10.728 0.35%
2025-04-16 0 11.32 11.32 11.34 11.10 11.70 6,812,600 77,016,965 11.305 10.71 10.71 10.73 10.51 11.07 7,197,448 10.701 -3.74%
2025-04-15 0 11.76 11.74 11.76 11.52 12.02 6,337,690 74,085,793 11.690 11.13 11.11 11.13 10.90 11.38 6,695,710 11.065 0.17%
2025-04-14 0 11.74 11.72 11.74 11.46 11.76 8,379,105 97,553,043 11.642 11.11 11.09 11.11 10.85 11.13 8,852,446 11.020 3.16%
2025-04-11 0 11.38 11.36 11.38 11.08 11.48 7,699,835 87,165,774 11.321 10.77 10.75 10.77 10.49 10.87 8,134,803 10.715 0.89%
2025-04-10 0 11.28 11.26 11.28 11.16 11.70 14,706,427 168,568,126 11.462 10.68 10.66 10.68 10.56 11.07 15,537,202 10.849 -0.53%
2025-04-09 0 11.34 11.32 11.34 10.46 11.44 16,716,000 183,578,169 10.982 10.73 10.71 10.73 9.901 10.83 17,660,297 10.395 -0.18%
2025-04-08 0 11.36 11.36 11.38 11.02 11.54 15,604,725 176,394,674 11.304 10.75 10.75 10.77 10.43 10.92 16,486,245 10.700 2.71%
2025-04-07 0 11.06 11.04 11.06 10.82 12.28 20,445,053 232,964,070 11.395 10.47 10.45 10.47 10.24 11.62 21,600,006 10.785 -17.83%
2025-04-03 0 13.46 13.46 13.48 13.28 14.00 8,135,225 109,966,517 13.517 12.74 12.74 12.76 12.57 13.25 8,594,789 12.795 -4.27%
2025-04-02 0 14.06 14.04 14.06 13.68 14.48 9,311,500 131,266,491 14.097 13.31 13.29 13.31 12.95 13.71 9,837,512 13.343 2.18%
2025-04-01 0 13.76 13.74 13.76 13.66 14.06 6,726,600 93,002,328 13.826 13.02 13.01 13.02 12.93 13.31 7,106,590 13.087 0.58%
2025-03-31 0 13.68 13.66 13.68 13.66 14.56 13,160,581 182,879,310 13.896 12.95 12.93 12.95 12.93 13.78 13,904,030 13.153 -4.07%
2025-03-28 0 14.26 14.24 14.26 13.46 14.94 17,132,650 242,136,467 14.133 13.50 13.48 13.50 12.74 14.14 18,100,483 13.377 1.28%
2025-03-27 0 14.08 14.06 14.08 13.84 14.36 7,314,834 103,508,989 14.151 13.33 13.31 13.33 13.10 13.59 7,728,053 13.394 -0.14%
2025-03-26 0 14.10 14.08 14.10 13.72 14.22 3,602,500 50,692,129 14.071 13.35 13.33 13.35 12.99 13.46 3,806,007 13.319 0.14%
2025-03-25 0 14.08 14.04 14.08 13.64 14.26 5,753,171 80,312,189 13.960 13.33 13.29 13.33 12.91 13.50 6,078,171 13.213 -1.26%
2025-03-24 0 14.26 14.22 14.26 13.54 14.36 6,040,500 84,584,936 14.003 13.50 13.46 13.50 12.82 13.59 6,381,731 13.254 2.59%
2025-03-21 0 13.90 13.82 13.90 13.50 14.52 10,277,910 142,262,467 13.842 13.16 13.08 13.16 12.78 13.74 10,858,515 13.101 -4.14%
2025-03-20 0 14.50 14.48 14.50 14.40 15.12 5,132,000 75,422,653 14.697 13.72 13.71 13.72 13.63 14.31 5,421,910 13.911 -3.85%
2025-03-19 0 15.08 15.04 15.08 14.84 15.40 5,698,229 85,835,794 15.064 14.27 14.24 14.27 14.05 14.58 6,020,125 14.258 -1.57%
2025-03-18 0 15.32 15.30 15.32 14.20 15.36 12,975,690 193,880,668 14.942 14.50 14.48 14.50 13.44 14.54 13,708,694 14.143 6.39%
2025-03-17 0 14.40 14.38 14.40 14.14 14.80 5,972,103 85,913,610 14.386 13.63 13.61 13.63 13.38 14.01 6,309,471 13.617 3.00%
2025-03-14 0 13.98 13.98 14.00 13.60 14.20 4,207,500 58,916,230 14.003 13.23 13.23 13.25 12.87 13.44 4,445,184 13.254 0.72%
2025-03-13 0 13.88 13.86 13.88 13.46 14.30 4,361,000 60,071,016 13.775 13.14 13.12 13.14 12.74 13.54 4,607,355 13.038 -0.86%
2025-03-12 0 14.00 14.00 14.02 13.86 14.78 8,814,392 126,181,267 14.315 13.25 13.25 13.27 13.12 13.99 9,312,322 13.550 -1.82%
2025-03-11 0 14.26 14.24 14.26 13.26 14.30 6,783,508 93,896,081 13.842 13.50 13.48 13.50 12.55 13.54 7,166,712 13.102 4.09%
2025-03-10 0 13.70 13.68 13.70 13.36 14.08 8,641,105 117,728,864 13.624 12.97 12.95 12.97 12.65 13.33 9,129,246 12.896 -2.00%
2025-03-07 0 13.98 13.92 13.98 13.74 14.44 11,925,528 167,335,075 14.032 13.23 13.18 13.23 13.01 13.67 12,599,208 13.281 0.43%
2025-03-06 0 13.92 13.92 13.94 13.02 14.16 17,875,337 246,526,227 13.791 13.18 13.18 13.19 12.32 13.40 18,885,125 13.054 8.41%
2025-03-05 0 12.84 12.82 12.84 12.58 13.06 6,882,500 88,270,278 12.825 12.15 12.13 12.15 11.91 12.36 7,271,296 12.140 2.56%
2025-03-04 0 12.52 12.50 12.52 12.22 12.72 6,025,500 75,205,938 12.481 11.85 11.83 11.85 11.57 12.04 6,365,884 11.814 -1.57%
2025-03-03 0 12.72 12.72 12.74 12.68 13.34 7,139,500 92,455,267 12.950 12.04 12.04 12.06 12.00 12.63 7,542,815 12.257 0.32%
2025-02-28 0 12.68 12.66 12.68 12.60 13.96 13,158,511 171,000,113 12.995 12.00 11.98 12.00 11.93 13.21 13,901,843 12.301 -8.38%
2025-02-27 0 13.84 13.82 13.84 12.90 13.96 14,188,500 193,670,380 13.650 13.10 13.08 13.10 12.21 13.21 14,990,017 12.920 5.81%
2025-02-26 0 13.08 13.08 13.10 12.46 13.18 10,400,300 133,706,540 12.856 12.38 12.38 12.40 11.79 12.48 10,987,819 12.169 4.64%
2025-02-25 0 12.50 12.50 12.52 12.30 12.80 7,474,753 93,631,064 12.526 11.83 11.83 11.85 11.64 12.12 7,897,006 11.857 -2.95%
2025-02-24 0 12.88 12.86 12.88 12.30 13.04 11,855,348 152,012,127 12.822 12.19 12.17 12.19 11.64 12.34 12,525,064 12.137 2.88%
2025-02-21 0 12.52 12.50 12.52 12.20 12.60 9,858,064 122,684,760 12.445 11.85 11.83 11.85 11.55 11.93 10,414,952 11.780 2.29%
2025-02-20 0 12.24 12.24 12.26 12.22 12.76 9,651,386 119,499,483 12.382 11.59 11.59 11.60 11.57 12.08 10,196,598 11.720 -2.39%
2025-02-19 0 12.54 12.52 12.54 12.12 12.60 10,550,837 131,331,515 12.448 11.87 11.85 11.87 11.47 11.93 11,146,860 11.782 -0.63%
2025-02-18 0 12.62 12.58 12.62 12.44 13.02 7,049,516 89,589,569 12.709 11.95 11.91 11.95 11.77 12.32 7,447,747 12.029 -0.94%
2025-02-17 0 12.74 12.70 12.74 12.46 13.14 10,824,815 137,664,870 12.718 12.06 12.02 12.06 11.79 12.44 11,436,315 12.038 -0.16%
2025-02-14 0 12.76 12.76 12.78 12.52 13.08 12,472,500 158,907,922 12.741 12.08 12.08 12.10 11.85 12.38 13,177,079 12.059 -0.47%
2025-02-13 0 12.82 12.82 12.84 12.74 13.40 7,649,261 100,506,406 13.139 12.13 12.13 12.15 12.06 12.68 8,081,372 12.437 -2.29%
2025-02-12 0 13.12 13.12 13.14 12.88 13.44 9,505,725 124,444,164 13.092 12.42 12.42 12.44 12.19 12.72 10,042,709 12.391 0.92%
2025-02-11 0 13.00 12.98 13.00 12.96 13.66 10,314,670 135,559,247 13.142 12.30 12.29 12.30 12.27 12.93 10,897,352 12.440 -4.55%
2025-02-10 0 13.62 13.62 13.64 13.36 13.86 8,058,159 109,422,728 13.579 12.89 12.89 12.91 12.65 13.12 8,513,369 12.853 -1.45%
2025-02-07 0 13.82 13.82 13.84 13.56 14.46 9,810,830 137,544,131 14.020 13.08 13.08 13.10 12.83 13.69 10,365,050 13.270 1.17%
2025-02-06 0 13.66 13.64 13.66 13.10 13.74 7,115,371 95,597,705 13.435 12.93 12.91 12.93 12.40 13.01 7,517,322 12.717 2.55%
2025-02-05 0 13.32 13.30 13.32 12.60 13.38 9,919,261 130,984,600 13.205 12.61 12.59 12.61 11.93 12.66 10,479,606 12.499 3.10%
2025-02-04 0 12.92 12.90 12.92 12.64 13.46 4,416,244 57,540,065 13.029 12.23 12.21 12.23 11.96 12.74 4,665,720 12.333 0.62%
2025-02-03 0 12.84 12.82 12.84 12.06 12.86 3,877,973 48,476,267 12.500 12.15 12.13 12.15 11.42 12.17 4,097,042 11.832 4.56%
2025-01-28 0 12.28 12.26 12.28 12.22 12.74 2,362,000 29,211,780 12.367 11.62 11.60 11.62 11.57 12.06 2,495,431 11.706 -3.00%
2025-01-27 0 12.66 12.62 12.66 12.58 12.98 4,203,748 53,413,096 12.706 11.98 11.95 11.98 11.91 12.29 4,441,220 12.027 0.00%
2025-01-24 0 12.66 12.66 12.68 12.54 12.84 3,962,400 50,159,684 12.659 11.98 11.98 12.00 11.87 12.15 4,186,238 11.982 0.48%
2025-01-23 0 12.60 12.58 12.60 12.54 13.12 4,014,640 51,204,826 12.755 11.93 11.91 11.93 11.87 12.42 4,241,429 12.073 0.32%
2025-01-22 0 12.56 12.54 12.56 12.52 12.82 4,245,035 53,704,311 12.651 11.89 11.87 11.89 11.85 12.13 4,484,840 11.975 -2.48%
2025-01-21 0 12.88 12.86 12.88 12.32 13.06 8,139,500 104,324,562 12.817 12.19 12.17 12.19 11.66 12.36 8,599,305 12.132 5.92%
2025-01-20 0 12.16 12.16 12.18 12.10 12.70 5,739,000 71,193,374 12.405 11.51 11.51 11.53 11.45 12.02 6,063,199 11.742 -0.82%
2025-01-17 0 12.26 12.24 12.26 11.86 12.34 5,020,000 61,319,122 12.215 11.60 11.59 11.60 11.23 11.68 5,303,583 11.562 2.00%
2025-01-16 0 12.02 12.00 12.02 11.80 12.18 8,145,100 97,770,329 12.004 11.38 11.36 11.38 11.17 11.53 8,605,221 11.362 2.91%
2025-01-15 0 11.68 11.66 11.68 11.50 11.92 5,551,292 65,100,944 11.727 11.06 11.04 11.06 10.89 11.28 5,864,888 11.100 -2.34%
2025-01-14 0 11.96 11.94 11.96 11.42 12.10 9,060,163 107,041,108 11.815 11.32 11.30 11.32 10.81 11.45 9,571,977 11.183 2.05%
2025-01-13 0 11.72 11.70 11.72 11.50 11.98 8,233,690 95,626,968 11.614 11.09 11.07 11.09 10.89 11.34 8,698,816 10.993 -2.17%
2025-01-10 0 11.98 11.96 11.98 11.76 12.44 8,681,140 103,990,870 11.979 11.34 11.32 11.34 11.13 11.77 9,171,543 11.338 -2.92%
2025-01-09 0 12.34 12.32 12.34 12.18 13.02 8,386,200 103,907,309 12.390 11.68 11.66 11.68 11.53 12.32 8,859,941 11.728 -3.44%
2025-01-08 0 12.78 12.76 12.78 12.58 13.50 7,259,075 93,095,348 12.825 12.10 12.08 12.10 11.91 12.78 7,669,144 12.139 -4.05%
2025-01-07 0 13.32 13.30 13.32 13.04 13.66 9,807,591 130,879,778 13.345 12.61 12.59 12.61 12.34 12.93 10,361,628 12.631 1.22%
2025-01-06 0 13.16 13.14 13.16 13.00 13.28 8,343,500 109,669,180 13.144 12.46 12.44 12.46 12.30 12.57 8,814,829 12.441 0.00%
2025-01-03 0 13.16 13.16 13.18 12.98 13.80 10,316,000 137,048,675 13.285 12.46 12.46 12.48 12.29 13.06 10,898,757 12.575 -3.80%
2025-01-02 0 13.68 13.66 13.68 13.42 14.26 8,183,200 112,488,093 13.746 12.95 12.93 12.95 12.70 13.50 8,645,474 13.011 -2.01%
2024-12-31 0 13.96 13.94 13.96 13.92 14.34 3,554,189 50,158,982 14.113 13.21 13.19 13.21 13.18 13.57 3,754,967 13.358 -1.27%
2024-12-30 0 14.14 14.12 14.14 14.00 14.58 6,144,391 86,986,562 14.157 13.38 13.37 13.38 13.25 13.80 6,491,491 13.400 -1.94%
2024-12-27 0 14.42 14.38 14.42 14.32 15.18 6,064,907 88,179,902 14.539 13.65 13.61 13.65 13.55 14.37 6,407,517 13.762 -4.38%
2024-12-24 0 15.08 15.02 15.08 14.48 15.16 1,844,500 27,352,710 14.829 14.27 14.22 14.27 13.71 14.35 1,948,697 14.036 2.45%
2024-12-23 0 14.72 14.70 14.72 14.62 15.10 2,692,560 39,764,695 14.768 13.93 13.91 13.93 13.84 14.29 2,844,664 13.979 -0.81%
2024-12-20 0 14.84 14.84 14.86 14.72 15.20 4,295,551 63,852,934 14.865 14.05 14.05 14.07 13.93 14.39 4,538,209 14.070 -0.27%
2024-12-19 0 14.88 14.86 14.88 14.80 15.52 5,151,975 77,177,871 14.980 14.08 14.07 14.08 14.01 14.69 5,443,013 14.179 -4.12%
2024-12-18 0 15.52 15.50 15.52 15.34 15.96 3,001,340 46,648,280 15.543 14.69 14.67 14.69 14.52 15.11 3,170,887 14.711 1.31%
2024-12-17 0 15.32 15.30 15.32 15.10 15.86 7,554,308 116,019,368 15.358 14.50 14.48 14.50 14.29 15.01 7,981,055 14.537 -3.40%
2024-12-16 0 15.86 15.84 15.86 15.66 16.26 5,001,618 79,166,184 15.828 15.01 14.99 15.01 14.82 15.39 5,284,162 14.982 -0.25%
2024-12-13 0 15.90 15.88 15.90 15.80 16.52 5,755,500 92,582,400 16.086 15.05 15.03 15.05 14.96 15.64 6,080,632 15.226 -3.52%
2024-12-12 0 16.48 16.46 16.48 16.26 17.00 5,793,000 96,146,270 16.597 15.60 15.58 15.60 15.39 16.09 6,120,250 15.710 -0.96%
2024-12-11 0 16.64 16.62 16.64 16.46 17.12 5,286,462 88,298,460 16.703 15.75 15.73 15.75 15.58 16.20 5,585,097 15.810 -1.07%
2024-12-10 0 16.82 16.80 16.82 16.80 17.94 9,910,500 171,667,036 17.322 15.92 15.90 15.92 15.90 16.98 10,470,350 16.396 -2.10%
2024-12-09 0 17.18 17.18 17.26 15.82 17.32 8,037,574 132,848,899 16.529 16.26 16.26 16.34 14.97 16.39 8,491,621 15.645 7.38%
2024-12-06 0 16.00 16.00 16.06 15.68 16.58 7,751,351 124,817,632 16.103 15.14 15.14 15.20 14.84 15.69 8,189,229 15.242 0.00%
2024-12-05 0 16.00 16.00 16.02 15.78 16.18 5,670,891 90,737,190 16.001 15.14 15.14 15.16 14.94 15.31 5,991,243 15.145 -1.11%
2024-12-04 0 16.18 16.18 16.20 16.02 16.78 3,995,831 64,697,842 16.191 15.31 15.31 15.33 15.16 15.88 4,221,558 15.326 -2.06%
2024-12-03 0 16.52 16.50 16.52 15.62 16.56 6,122,187 99,990,915 16.333 15.64 15.62 15.64 14.78 15.67 6,468,033 15.459 2.74%
2024-12-02 0 16.08 16.08 16.10 15.26 16.30 6,792,500 108,750,625 16.010 15.22 15.22 15.24 14.44 15.43 7,176,212 15.154 4.96%
2024-11-29 0 15.32 15.30 15.32 15.24 15.78 7,199,100 110,996,549 15.418 14.50 14.48 14.50 14.43 14.94 7,605,781 14.594 -0.78%
2024-11-28 0 15.44 15.44 15.46 15.30 16.06 7,034,228 108,771,135 15.463 14.61 14.61 14.63 14.48 15.20 7,431,596 14.636 -3.98%
2024-11-27 0 16.08 16.06 16.08 15.50 16.38 7,455,551 118,384,319 15.879 15.22 15.20 15.22 14.67 15.50 7,876,719 15.030 1.01%
2024-11-26 0 15.92 15.92 15.94 15.82 17.06 7,815,747 126,188,475 16.145 15.07 15.07 15.09 14.97 16.15 8,257,263 15.282 -3.98%
2024-11-25 0 16.58 16.58 16.60 15.92 17.04 11,678,931 191,937,660 16.435 15.69 15.69 15.71 15.07 16.13 12,338,681 15.556 -2.47%
2024-11-22 0 17.00 17.00 17.02 16.80 17.98 8,406,735 145,343,350 17.289 16.09 16.09 16.11 15.90 17.02 8,881,636 16.364 -3.85%
2024-11-21 0 17.68 17.66 17.68 17.04 17.96 9,562,763 168,375,941 17.608 16.73 16.72 16.73 16.13 17.00 10,102,969 16.666 2.08%
2024-11-20 0 17.32 17.30 17.32 17.08 17.66 6,152,965 106,846,774 17.365 16.39 16.37 16.39 16.17 16.72 6,500,550 16.437 -1.93%
2024-11-19 0 17.66 17.66 17.68 17.30 18.66 10,218,336 183,134,199 17.922 16.72 16.72 16.73 16.37 17.66 10,795,576 16.964 0.34%
2024-11-18 0 17.60 17.58 17.60 17.08 18.06 16,762,887 296,012,712 17.659 16.66 16.64 16.66 16.17 17.09 17,709,832 16.715 0.80%
2024-11-15 0 17.46 17.40 17.46 16.68 17.76 12,249,432 211,123,599 17.235 16.53 16.47 16.53 15.79 16.81 12,941,410 16.314 2.34%
2024-11-14 0 17.06 17.06 17.08 16.82 18.18 21,189,919 367,196,956 17.329 16.15 16.15 16.17 15.92 17.21 22,386,950 16.402 -7.38%
2024-11-13 0 18.42 18.40 18.42 16.70 18.94 46,957,440 853,270,606 18.171 17.44 17.42 17.44 15.81 17.93 49,610,093 17.200 7.59%
2024-11-12 0 17.12 17.10 17.12 16.36 18.92 53,113,262 938,057,765 17.662 16.20 16.19 16.20 15.49 17.91 56,113,661 16.717 -9.61%
2024-11-11 1 18.94 18.86 18.98 15.92 20.55 69,099,652 1,308,896,381 18.942 17.93 17.85 17.97 15.07 19.45 73,003,132 17.929 21.41%
2024-11-08 0 15.60 15.58 15.60 12.66 17.60 104,659,335 1,630,710,042 15.581 14.77 14.75 14.77 11.98 16.66 110,571,602 14.748 25.81%
2024-11-07 0 12.40 12.38 12.40 12.04 12.60 6,458,000 80,089,245 12.402 11.74 11.72 11.74 11.40 11.93 6,822,816 11.738 0.81%
2024-11-06 0 12.30 12.28 12.30 11.84 12.38 6,755,000 82,130,859 12.159 11.64 11.62 11.64 11.21 11.72 7,136,594 11.508 3.36%
2024-11-05 0 11.90 11.90 11.92 11.12 11.90 7,390,802 85,810,593 11.611 11.26 11.26 11.28 10.53 11.26 7,808,313 10.990 3.84%
2024-11-04 0 11.46 11.44 11.46 11.40 11.94 5,179,940 59,682,957 11.522 10.85 10.83 10.85 10.79 11.30 5,472,558 10.906 -2.05%
2024-11-01 0 11.70 11.68 11.70 11.64 12.02 4,284,011 50,507,644 11.790 11.07 11.06 11.07 11.02 11.38 4,526,017 11.159 -1.85%
2024-10-31 0 11.92 11.92 11.94 11.80 12.44 4,278,445 51,953,826 12.143 11.28 11.28 11.30 11.17 11.77 4,520,137 11.494 -1.00%
2024-10-30 0 12.04 12.02 12.04 11.78 12.26 7,742,937 93,115,816 12.026 11.40 11.38 11.40 11.15 11.60 8,180,340 11.383 -1.79%
2024-10-29 0 12.26 12.22 12.26 12.02 12.42 6,209,350 76,104,070 12.256 11.60 11.57 11.60 11.38 11.76 6,560,120 11.601 1.16%
2024-10-28 0 12.12 12.08 12.12 11.58 12.14 3,704,000 44,137,460 11.916 11.47 11.43 11.47 10.96 11.49 3,913,241 11.279 3.95%
2024-10-25 0 11.66 11.66 11.68 11.46 11.90 3,928,500 45,950,210 11.697 11.04 11.04 11.06 10.85 11.26 4,150,423 11.071 1.39%
2024-10-24 0 11.50 11.50 11.52 11.50 12.50 7,582,000 88,567,340 11.681 10.89 10.89 10.90 10.89 11.83 8,010,312 11.057 -7.26%
2024-10-23 0 12.40 12.40 12.42 11.54 12.54 10,732,580 131,770,935 12.278 11.74 11.74 11.76 10.92 11.87 11,338,870 11.621 5.80%
2024-10-22 0 11.72 11.72 11.74 11.46 11.96 5,605,350 66,009,383 11.776 11.09 11.09 11.11 10.85 11.32 5,922,000 11.146 0.34%
2024-10-21 0 11.68 11.66 11.68 11.54 11.96 5,028,410 58,758,351 11.685 11.06 11.04 11.06 10.92 11.32 5,312,468 11.060 -1.68%
2024-10-18 0 11.88 11.88 11.90 11.14 12.10 7,106,160 83,119,566 11.697 11.24 11.24 11.26 10.54 11.45 7,507,591 11.071 5.88%
2024-10-17 0 11.22 11.20 11.22 11.10 12.16 7,089,770 81,922,684 11.555 10.62 10.60 10.62 10.51 11.51 7,490,275 10.937 -2.60%
2024-10-16 0 11.52 11.52 11.54 11.30 11.76 6,716,016 77,535,736 11.545 10.90 10.90 10.92 10.70 11.13 7,095,408 10.928 0.00%
2024-10-15 0 11.52 11.50 11.52 11.32 12.38 7,290,459 85,465,989 11.723 10.90 10.89 10.90 10.71 11.72 7,702,301 11.096 -6.95%
2024-10-14 0 12.38 12.36 12.38 11.90 13.20 10,472,000 129,668,045 12.382 11.72 11.70 11.72 11.26 12.49 11,063,569 11.720 -6.92%
2024-10-10 0 13.30 13.28 13.30 12.64 13.84 18,101,833 240,813,173 13.303 12.59 12.57 12.59 11.96 13.10 19,124,416 12.592 7.43%
2024-10-09 0 12.38 12.36 12.38 11.84 13.78 15,888,146 201,538,695 12.685 11.72 11.70 11.72 11.21 13.04 16,785,677 12.007 -3.58%
2024-10-08 0 12.84 12.82 12.84 12.64 15.12 16,522,500 219,843,228 13.306 12.15 12.13 12.15 11.96 14.31 17,455,866 12.594 -14.40%
2024-10-07 0 15.00 14.98 15.00 14.26 15.16 9,053,177 133,656,885 14.764 14.20 14.18 14.20 13.50 14.35 9,564,596 13.974 -0.53%
2024-10-04 0 15.08 15.06 15.08 13.74 15.08 6,641,751 98,034,413 14.760 14.27 14.25 14.27 13.01 14.27 7,016,947 13.971 6.65%
2024-10-03 0 14.14 14.12 14.14 13.10 15.48 9,973,528 139,852,200 14.022 13.38 13.37 13.38 12.40 14.65 10,536,938 13.273 -8.89%
2024-10-02 0 15.52 15.50 15.52 14.06 16.20 17,018,562 260,312,525 15.296 14.69 14.67 14.69 13.31 15.33 17,979,951 14.478 7.63%
2024-09-30 0 14.42 14.38 14.42 13.26 14.72 25,608,626 355,741,543 13.892 13.65 13.61 13.65 12.55 13.93 27,055,272 13.149 14.99%
2024-09-27 0 12.54 12.54 12.56 11.40 12.66 22,372,260 270,492,419 12.091 11.87 11.87 11.89 10.79 11.98 23,636,082 11.444 13.18%
2024-09-26 0 11.08 11.06 11.08 9.910 11.08 13,251,602 141,298,529 10.663 10.49 10.47 10.49 9.380 10.49 14,000,193 10.093 11.92%
2024-09-25 0 9.900 9.890 9.900 9.840 10.40 14,376,845 145,256,788 10.104 9.371 9.361 9.371 9.314 9.844 15,189,001 9.5633 -0.30%
2024-09-24 0 9.930 9.920 9.930 9.170 9.930 15,055,090 145,992,041 9.6972 9.399 9.390 9.399 8.680 9.399 15,905,561 9.1787 9.85%
2024-09-23 0 9.040 9.040 9.050 9.020 9.580 6,473,081 59,912,012 9.2556 8.557 8.557 8.566 8.538 9.068 6,838,749 8.7607 -4.64%
2024-09-20 0 9.480 9.480 9.490 8.800 9.500 16,587,776 154,738,120 9.3284 8.973 8.973 8.983 8.329 8.992 17,524,829 8.8297 6.52%
2024-09-19 0 8.900 8.890 8.900 8.780 9.030 8,751,656 77,866,283 8.8973 8.424 8.415 8.424 8.311 8.547 9,246,042 8.4216 -1.55%
2024-09-17 0 9.040 9.030 9.040 8.750 9.060 4,333,215 38,808,139 8.9560 8.557 8.547 8.557 8.282 8.576 4,578,001 8.4771 0.33%
2024-09-16 0 9.010 8.990 9.010 8.570 9.210 5,334,500 47,523,877 8.9088 8.528 8.509 8.528 8.112 8.718 5,635,849 8.4324 -2.17%
2024-09-13 0 9.210 9.200 9.210 8.900 9.380 4,573,499 42,213,423 9.2300 8.718 8.708 8.718 8.424 8.878 4,831,859 8.7365 2.91%
2024-09-12 0 8.950 8.940 8.950 8.830 9.080 4,021,199 36,107,418 8.9793 8.471 8.462 8.471 8.358 8.594 4,248,359 8.4991 1.02%
2024-09-11 0 8.860 8.850 8.860 8.610 8.870 4,262,500 37,464,794 8.7894 8.386 8.377 8.386 8.150 8.396 4,503,291 8.3194 1.14%
2024-09-10 0 8.760 8.730 8.760 8.660 9.080 6,851,754 60,195,252 8.7854 8.292 8.263 8.292 8.197 8.594 7,238,814 8.3156 -2.77%
2024-09-09 0 9.010 9.000 9.010 8.920 9.230 9,292,853 83,606,239 8.9968 8.528 8.519 8.528 8.443 8.736 9,817,812 8.5158 -2.70%
2024-09-05 0 9.260 9.250 9.260 9.140 9.450 4,868,153 44,988,497 9.2414 8.765 8.755 8.765 8.651 8.945 5,143,158 8.7473 -0.86%
2024-09-04 0 9.340 9.320 9.340 9.140 9.380 4,407,500 40,800,754 9.2571 8.841 8.822 8.841 8.651 8.878 4,656,482 8.7621 0.11%
2024-09-03 0 9.330 9.330 9.340 9.040 9.540 5,857,875 55,014,120 9.3915 8.831 8.831 8.841 8.557 9.030 6,188,790 8.8893 1.41%
2024-09-02 0 9.200 9.200 9.210 8.810 9.380 9,519,124 87,387,626 9.1802 8.708 8.708 8.718 8.339 8.878 10,056,865 8.6894 2.79%
2024-08-30 0 8.950 8.940 8.950 8.500 9.290 13,177,443 117,873,398 8.9451 8.471 8.462 8.471 8.046 8.793 13,921,844 8.4668 4.43%
2024-08-29 0 8.570 8.540 8.570 8.260 8.660 7,057,201 59,795,003 8.4729 8.112 8.083 8.112 7.818 8.197 7,455,866 8.0199 0.47%
2024-08-28 0 8.530 8.520 8.530 8.170 8.860 10,505,120 88,091,174 8.3855 8.074 8.064 8.074 7.733 8.386 11,098,560 7.9372 -2.96%
2024-08-27 0 8.790 8.750 8.790 8.530 8.820 7,985,414 69,471,053 8.6997 8.320 8.282 8.320 8.074 8.348 8,436,515 8.2346 1.50%
2024-08-26 0 8.660 8.650 8.660 8.620 9.030 6,465,255 56,631,160 8.7593 8.197 8.187 8.197 8.159 8.547 6,830,481 8.2909 -2.59%
2024-08-23 0 8.890 8.880 8.890 8.810 9.100 6,655,806 59,317,748 8.9122 8.415 8.405 8.415 8.339 8.613 7,031,796 8.4356 -3.68%
2024-08-22 0 9.230 9.230 9.240 9.010 9.380 4,103,205 37,584,872 9.1599 8.736 8.736 8.746 8.528 8.878 4,334,997 8.6701 -0.43%
2024-08-21 0 9.270 9.250 9.270 9.050 9.390 8,430,139 77,998,929 9.2524 8.774 8.755 8.774 8.566 8.888 8,906,362 8.7577 0.65%
2024-08-20 0 9.210 9.200 9.210 8.930 9.380 9,487,665 86,079,690 9.0728 8.718 8.708 8.718 8.453 8.878 10,023,629 8.5877 -0.54%
2024-08-19 0 9.260 9.250 9.260 9.180 9.810 9,929,637 93,293,706 9.3955 8.765 8.755 8.765 8.689 9.285 10,490,568 8.8931 -3.44%
2024-08-16 0 9.590 9.580 9.590 9.560 9.990 8,879,445 86,274,204 9.7162 9.077 9.068 9.077 9.049 9.456 9,381,050 9.1966 -2.74%
2024-08-15 0 9.860 9.850 9.860 9.710 10.30 5,374,700 53,002,354 9.8615 9.333 9.323 9.333 9.191 9.749 5,678,320 9.3342 -4.46%
2024-08-14 0 10.32 10.32 10.36 10.22 10.64 2,154,194 22,294,029 10.349 9.768 9.768 9.806 9.674 10.07 2,275,886 9.7958 -1.34%
2024-08-13 0 10.46 10.44 10.46 10.36 10.76 5,939,168 62,303,708 10.490 9.901 9.882 9.901 9.806 10.18 6,274,675 9.9294 -1.69%
2024-08-12 0 10.64 10.64 10.66 10.50 10.78 3,063,315 32,528,153 10.619 10.07 10.07 10.09 9.939 10.20 3,236,363 10.051 -1.12%
2024-08-09 0 10.76 10.74 10.76 10.70 11.10 1,909,879 20,670,756 10.823 10.18 10.17 10.18 10.13 10.51 2,017,769 10.244 -0.37%
2024-08-08 0 10.80 10.80 10.82 10.56 11.00 4,684,323 50,254,775 10.728 10.22 10.22 10.24 9.995 10.41 4,948,943 10.155 -0.37%
2024-08-07 0 10.84 10.82 10.84 10.72 11.00 3,054,263 33,058,734 10.824 10.26 10.24 10.26 10.15 10.41 3,226,800 10.245 -0.91%
2024-08-06 0 10.94 10.94 10.96 10.86 11.44 2,690,602 29,811,683 11.080 10.36 10.36 10.37 10.28 10.83 2,842,596 10.487 -0.18%
2024-08-05 0 10.96 10.94 10.96 10.86 11.60 2,386,088 26,706,766 11.193 10.37 10.36 10.37 10.28 10.98 2,520,880 10.594 -3.01%
2024-08-02 0 11.30 11.28 11.30 11.02 11.44 2,700,927 30,411,682 11.260 10.70 10.68 10.70 10.43 10.83 2,853,504 10.658 -1.05%
2024-08-01 0 11.42 11.40 11.42 11.26 12.22 5,859,481 67,341,348 11.493 10.81 10.79 10.81 10.66 11.57 6,190,487 10.878 -6.55%
2024-07-31 0 12.22 12.22 12.26 12.14 12.54 3,823,000 47,005,989 12.296 11.57 11.57 11.60 11.49 11.87 4,038,964 11.638 0.66%
2024-07-30 0 12.14 12.14 12.16 12.10 13.06 7,958,362 99,413,884 12.492 11.49 11.49 11.51 11.45 12.36 8,407,935 11.824 -7.04%
2024-07-29 0 13.06 13.06 13.08 12.72 13.24 6,043,615 78,986,816 13.070 12.36 12.36 12.38 12.04 12.53 6,385,022 12.371 3.98%
2024-07-26 0 12.56 12.54 12.56 12.24 12.84 4,513,316 56,518,871 12.523 11.89 11.87 11.89 11.59 12.15 4,768,276 11.853 2.95%
2024-07-25 0 12.20 12.20 12.24 12.14 12.60 4,370,474 53,978,121 12.351 11.55 11.55 11.59 11.49 11.93 4,617,365 11.690 -1.61%
2024-07-24 0 12.40 12.38 12.40 11.96 12.48 9,090,600 110,660,270 12.173 11.74 11.72 11.74 11.32 11.81 9,604,133 11.522 0.65%
2024-07-23 0 12.32 12.32 12.36 12.18 12.76 3,785,000 47,143,765 12.455 11.66 11.66 11.70 11.53 12.08 3,998,817 11.789 -1.44%
2024-07-22 0 12.50 12.50 12.52 12.30 12.70 2,701,536 33,588,685 12.433 11.83 11.83 11.85 11.64 12.02 2,854,147 11.768 0.00%
2024-07-19 0 12.50 12.50 12.54 12.36 12.88 5,926,425 74,208,259 12.522 11.83 11.83 11.87 11.70 12.19 6,261,212 11.852 -1.57%
2024-07-18 0 12.70 12.68 12.70 12.10 12.88 7,693,999 96,836,219 12.586 12.02 12.00 12.02 11.45 12.19 8,128,638 11.913 0.95%
2024-07-17 0 12.58 12.56 12.58 12.52 13.32 6,108,973 77,853,740 12.744 11.91 11.89 11.91 11.85 12.61 6,454,072 12.063 -3.08%
2024-07-16 0 12.98 12.96 12.98 12.74 13.12 3,544,929 45,737,229 12.902 12.29 12.27 12.29 12.06 12.42 3,745,184 12.212 -1.07%
2024-07-15 0 13.12 13.10 13.12 12.72 13.16 7,048,500 91,579,019 12.993 12.42 12.40 12.42 12.04 12.46 7,446,674 12.298 3.14%
2024-07-12 0 12.72 12.70 12.72 12.52 12.84 5,070,805 64,063,965 12.634 12.04 12.02 12.04 11.85 12.15 5,357,258 11.958 1.27%
2024-07-11 0 12.56 12.56 12.58 11.84 12.64 6,042,789 74,640,286 12.352 11.89 11.89 11.91 11.21 11.96 6,384,150 11.691 6.26%
2024-07-10 0 11.82 11.80 11.82 11.64 12.18 10,198,399 120,877,583 11.853 11.19 11.17 11.19 11.02 11.53 10,774,513 11.219 1.20%
2024-07-09 0 11.68 11.68 11.70 11.02 11.78 6,329,584 72,765,737 11.496 11.06 11.06 11.07 10.43 11.15 6,687,146 10.881 5.99%
2024-07-08 0 11.02 11.00 11.02 10.70 11.06 6,619,724 72,322,163 10.925 10.43 10.41 10.43 10.13 10.47 6,993,676 10.341 2.99%
2024-07-05 0 10.70 10.68 10.70 10.48 11.04 7,585,720 81,007,614 10.679 10.13 10.11 10.13 9.920 10.45 8,014,242 10.108 -2.90%
2024-07-04 0 11.02 11.00 11.02 10.96 11.28 3,738,560 41,294,507 11.046 10.43 10.41 10.43 10.37 10.68 3,949,753 10.455 -1.43%
2024-07-03 0 11.18 11.18 11.20 11.08 11.34 5,574,500 62,460,395 11.205 10.58 10.58 10.60 10.49 10.73 5,889,407 10.606 0.00%
2024-07-02 0 11.18 11.14 11.18 11.04 11.40 10,175,231 113,825,536 11.187 10.58 10.54 10.58 10.45 10.79 10,750,036 10.588 -2.10%
2024-06-28 0 11.42 11.42 11.44 11.06 11.50 8,226,420 93,263,061 11.337 10.81 10.81 10.83 10.47 10.89 8,691,135 10.731 2.88%
2024-06-27 0 11.10 11.08 11.10 11.00 11.34 8,978,950 99,873,350 11.123 10.51 10.49 10.51 10.41 10.73 9,486,176 10.528 -2.12%
2024-06-26 0 11.34 11.34 11.36 11.04 11.72 7,596,228 85,690,381 11.281 10.73 10.73 10.75 10.45 11.09 8,025,343 10.677 -2.27%
2024-06-25 0 12.40 12.38 12.40 12.20 12.46 7,628,593 94,272,884 12.358 10.98 10.96 10.98 10.81 11.04 8,613,139 10.945 0.81%
2024-06-24 0 12.30 12.26 12.30 11.94 12.30 9,376,752 113,817,730 12.138 10.89 10.86 10.89 10.58 10.89 10,586,916 10.751 1.32%
2024-06-21 0 12.14 12.12 12.14 11.94 12.54 10,243,010 124,912,430 12.195 10.75 10.73 10.75 10.58 11.11 11,564,973 10.801 -3.19%
2024-06-20 0 12.54 12.52 12.54 12.50 13.06 5,220,093 65,896,158 12.624 11.11 11.09 11.11 11.07 11.57 5,893,798 11.181 -3.24%
2024-06-19 0 12.96 12.94 12.96 12.70 13.04 2,294,183 29,703,090 12.947 11.48 11.46 11.48 11.25 11.55 2,590,270 11.467 1.41%
2024-06-18 0 12.78 12.76 12.78 12.70 13.04 4,019,205 51,404,527 12.790 11.32 11.30 11.32 11.25 11.55 4,537,924 11.328 -0.47%
2024-06-17 0 12.84 12.84 12.86 12.66 12.98 2,391,000 30,731,775 12.853 11.37 11.37 11.39 11.21 11.50 2,699,582 11.384 -0.16%
2024-06-14 0 12.86 12.84 12.86 12.62 13.02 3,357,922 43,035,651 12.816 11.39 11.37 11.39 11.18 11.53 3,791,295 11.351 -1.08%
2024-06-13 0 13.00 13.00 13.02 12.72 13.26 4,066,872 52,546,464 12.921 11.51 11.51 11.53 11.27 11.74 4,591,743 11.444 0.31%
2024-06-12 0 12.96 12.94 12.96 12.76 13.66 4,915,500 63,725,133 12.964 11.48 11.46 11.48 11.30 12.10 5,549,894 11.482 -4.14%
2024-06-11 0 13.52 13.48 13.52 13.30 13.78 10,243,944 138,556,826 13.526 11.97 11.94 11.97 11.78 12.20 11,566,027 11.980 -2.73%
2024-06-07 0 13.90 13.88 13.90 13.86 14.32 3,732,388 52,119,356 13.964 12.31 12.29 12.31 12.28 12.68 4,214,090 12.368 -2.25%
2024-06-06 0 14.22 14.22 14.24 14.14 15.08 3,689,900 53,126,730 14.398 12.59 12.59 12.61 12.52 13.36 4,166,119 12.752 -2.34%
2024-06-05 0 14.56 14.54 14.56 14.46 15.72 9,856,400 147,367,644 14.952 12.90 12.88 12.90 12.81 13.92 11,128,467 13.242 -6.91%
2024-06-04 0 15.64 15.64 15.66 14.60 15.98 7,099,934 110,260,944 15.530 13.85 13.85 13.87 12.93 14.15 8,016,252 13.755 6.98%
2024-06-03 0 14.62 14.62 14.64 14.14 14.98 5,363,452 78,058,906 14.554 12.95 12.95 12.97 12.52 13.27 6,055,659 12.890 3.39%
2024-05-31 0 14.14 14.14 14.16 13.98 14.34 11,754,762 166,315,128 14.149 12.52 12.52 12.54 12.38 12.70 13,271,832 12.531 1.14%
2024-05-30 0 13.98 13.96 13.98 13.84 14.46 5,132,300 71,951,475 14.019 12.38 12.36 12.38 12.26 12.81 5,794,675 12.417 -2.24%
2024-05-29 0 14.30 14.30 14.32 14.12 14.64 7,189,208 102,868,348 14.309 12.67 12.67 12.68 12.51 12.97 8,117,047 12.673 -1.11%
2024-05-28 0 14.46 14.44 14.46 14.14 14.68 5,388,500 77,978,268 14.471 12.81 12.79 12.81 12.52 13.00 6,083,940 12.817 1.54%
2024-05-27 0 14.24 14.24 14.26 13.64 14.36 3,659,538 51,376,145 14.039 12.61 12.61 12.63 12.08 12.72 4,131,838 12.434 2.74%
2024-05-24 0 13.86 13.86 13.88 13.76 15.18 4,173,766 59,142,011 14.170 12.28 12.28 12.29 12.19 13.44 4,712,432 12.550 -8.94%
2024-05-23 0 15.22 15.20 15.22 15.00 15.66 7,970,831 121,595,777 15.255 13.48 13.46 13.48 13.29 13.87 8,999,546 13.511 -4.64%
2024-05-22 0 15.96 15.94 15.96 15.92 16.42 3,996,395 64,421,135 16.120 14.14 14.12 14.14 14.10 14.54 4,512,170 14.277 -0.13%
2024-05-21 0 15.98 15.96 15.98 15.78 16.38 5,192,214 83,069,483 15.999 14.15 14.14 14.15 13.98 14.51 5,862,321 14.170 -0.50%
2024-05-20 0 16.06 16.02 16.06 15.96 16.58 4,615,845 74,563,863 16.154 14.22 14.19 14.22 14.14 14.68 5,211,566 14.307 0.37%
2024-05-17 0 16.00 16.00 16.02 15.28 16.06 5,162,690 81,218,641 15.732 14.17 14.17 14.19 13.53 14.22 5,828,987 13.934 4.58%
2024-05-16 0 15.30 15.28 15.30 14.82 15.54 5,152,731 78,359,375 15.207 13.55 13.53 13.55 13.13 13.76 5,817,742 13.469 1.59%
2024-05-14 0 15.06 15.04 15.06 14.96 15.62 11,383,246 172,735,000 15.175 13.34 13.32 13.34 13.25 13.83 12,852,368 13.440 1.35%
2024-05-13 0 14.86 14.84 14.86 14.44 15.02 3,097,500 45,726,015 14.762 13.16 13.14 13.16 12.79 13.30 3,497,263 13.075 -1.07%
2024-05-10 0 15.02 15.02 15.04 14.92 15.42 4,652,515 70,511,164 15.156 13.30 13.30 13.32 13.21 13.66 5,252,969 13.423 -1.31%
2024-05-09 0 15.22 15.22 15.24 15.00 15.52 4,888,865 74,532,783 15.245 13.48 13.48 13.50 13.29 13.75 5,519,822 13.503 1.33%
2024-05-08 0 15.02 15.02 15.04 15.00 15.90 5,027,009 77,230,498 15.363 13.30 13.30 13.32 13.29 14.08 5,675,795 13.607 -2.21%
2024-05-07 0 15.36 15.34 15.36 15.08 15.58 2,765,500 42,401,641 15.332 13.60 13.59 13.60 13.36 13.80 3,122,415 13.580 -0.39%
2024-05-06 0 15.42 15.42 15.46 15.12 15.54 3,324,884 51,160,636 15.387 13.66 13.66 13.69 13.39 13.76 3,753,994 13.628 -0.90%
2024-05-03 0 15.56 15.54 15.56 15.26 16.10 3,436,492 53,430,932 15.548 13.78 13.76 13.78 13.52 14.26 3,880,006 13.771 -0.26%
2024-05-02 0 15.60 15.60 15.62 14.24 15.66 11,366,384 168,761,239 14.847 13.82 13.82 13.83 12.61 13.87 12,833,330 13.150 8.48%
2024-04-30 0 14.38 14.38 14.40 14.34 15.00 7,230,881 104,543,372 14.458 12.74 12.74 12.75 12.70 13.29 8,164,099 12.805 -3.75%
2024-04-29 0 14.94 14.94 14.96 14.30 15.22 5,629,604 84,312,701 14.977 13.23 13.23 13.25 12.67 13.48 6,356,161 13.265 3.03%
2024-04-26 0 14.50 14.50 14.54 13.58 14.58 4,777,032 68,377,115 14.314 12.84 12.84 12.88 12.03 12.91 5,393,556 12.678 6.46%
2024-04-25 0 13.62 13.62 13.66 13.32 13.96 7,757,557 105,848,056 13.645 12.06 12.06 12.10 11.80 12.36 8,758,747 12.085 -0.58%
2024-04-24 0 13.70 13.68 13.70 13.26 13.78 7,844,832 106,115,481 13.527 12.13 12.12 12.13 11.74 12.20 8,857,286 11.981 2.54%
2024-04-23 0 13.36 13.36 13.38 13.30 13.70 6,999,549 93,789,239 13.399 11.83 11.83 11.85 11.78 12.13 7,902,911 11.868 -0.30%
2024-04-22 0 13.40 13.40 13.42 13.02 13.72 2,589,050 34,728,992 13.414 11.87 11.87 11.89 11.53 12.15 2,923,193 11.880 3.08%
2024-04-19 0 13.00 13.00 13.02 12.88 13.32 4,240,987 55,203,199 13.017 11.51 11.51 11.53 11.41 11.80 4,788,329 11.529 -2.99%
2024-04-18 0 13.40 13.40 13.44 12.96 14.20 7,375,525 100,393,608 13.612 11.87 11.87 11.90 11.48 12.58 8,327,410 12.056 4.20%
2024-04-17 0 12.86 12.86 12.88 12.58 12.94 4,030,715 51,637,008 12.811 11.39 11.39 11.41 11.14 11.46 4,550,919 11.347 2.06%
2024-04-16 0 12.60 12.58 12.60 12.60 13.10 3,721,750 47,383,169 12.731 11.16 11.14 11.16 11.16 11.60 4,202,079 11.276 -4.26%
2024-04-15 0 13.16 13.14 13.16 13.04 13.78 4,706,796 63,222,678 13.432 11.66 11.64 11.66 11.55 12.20 5,314,255 11.897 -3.94%
2024-04-12 0 13.70 13.70 13.72 13.70 14.50 6,014,696 84,007,077 13.967 12.13 12.13 12.15 12.13 12.84 6,790,953 12.370 -4.86%
2024-04-11 0 14.40 14.40 14.42 14.20 15.36 4,368,645 63,628,169 14.565 12.75 12.75 12.77 12.58 13.60 4,932,462 12.900 -6.25%
2024-04-10 0 15.36 15.32 15.36 14.58 15.38 9,979,496 151,179,544 15.149 13.60 13.57 13.60 12.91 13.62 11,267,450 13.417 7.26%
2024-04-09 0 14.32 14.32 14.34 14.06 14.64 18,360,053 264,165,989 14.388 12.68 12.68 12.70 12.45 12.97 20,729,602 12.743 2.87%
2024-04-08 0 13.92 13.92 13.94 13.68 14.18 2,065,000 28,800,455 13.947 12.33 12.33 12.35 12.12 12.56 2,331,509 12.353 2.05%
2024-04-05 0 13.64 13.62 13.64 13.26 14.58 3,605,041 49,891,620 13.839 12.08 12.06 12.08 11.74 12.91 4,070,308 12.257 -3.40%
2024-04-03 0 14.12 14.10 14.12 13.98 14.64 5,888,300 83,382,346 14.161 12.51 12.49 12.51 12.38 12.97 6,648,244 12.542 -0.42%
2024-04-02 0 14.18 14.16 14.18 13.80 14.58 7,552,385 106,801,573 14.141 12.56 12.54 12.56 12.22 12.91 8,527,096 12.525 4.57%
2024-03-28 0 13.56 13.56 13.58 12.38 13.64 6,820,528 90,645,800 13.290 12.01 12.01 12.03 10.96 12.08 7,700,785 11.771 10.24%
2024-03-27 0 12.30 12.30 12.34 12.18 12.54 2,933,000 36,207,872 12.345 10.89 10.89 10.93 10.79 11.11 3,311,533 10.934 -1.60%
2024-03-26 0 12.50 12.48 12.50 12.50 13.32 5,318,500 67,657,453 12.721 11.07 11.05 11.07 11.07 11.80 6,004,906 11.267 -4.87%
2024-03-25 0 13.14 13.12 13.14 13.10 13.56 2,664,500 35,082,685 13.167 11.64 11.62 11.64 11.60 12.01 3,008,380 11.662 -2.23%
2024-03-22 0 13.44 13.44 13.46 13.28 14.20 3,126,000 42,237,610 13.512 11.90 11.90 11.92 11.76 12.58 3,529,442 11.967 -3.86%
2024-03-21 0 13.98 13.96 13.98 13.20 14.48 5,406,610 76,044,672 14.065 12.38 12.36 12.38 11.69 12.82 6,104,387 12.457 5.27%
2024-03-20 0 13.28 13.26 13.28 13.08 13.36 1,658,744 21,989,380 13.257 11.76 11.74 11.76 11.58 11.83 1,872,822 11.741 1.22%
2024-03-19 0 13.12 13.12 13.14 13.00 13.54 3,654,105 48,192,000 13.189 11.62 11.62 11.64 11.51 11.99 4,125,704 11.681 -3.39%
2024-03-18 0 13.58 13.58 13.60 13.30 13.70 2,771,404 37,503,936 13.533 12.03 12.03 12.05 11.78 12.13 3,129,081 11.986 1.80%
2024-03-15 0 13.34 13.32 13.34 13.00 13.56 7,367,313 97,513,140 13.236 11.82 11.80 11.82 11.51 12.01 8,318,138 11.723 -3.05%
2024-03-14 0 13.76 13.74 13.76 13.44 14.08 4,641,602 63,873,845 13.761 12.19 12.17 12.19 11.90 12.47 5,240,647 12.188 3.30%
2024-03-13 0 13.32 13.32 13.34 13.24 13.84 5,109,127 68,538,886 13.415 11.80 11.80 11.82 11.73 12.26 5,768,511 11.882 -3.76%
2024-03-12 0 13.84 13.84 13.86 13.38 13.96 4,025,992 55,288,788 13.733 12.26 12.26 12.28 11.85 12.36 4,545,587 12.163 3.75%
2024-03-11 0 13.34 13.34 13.36 12.96 13.38 2,607,892 34,526,803 13.239 11.82 11.82 11.83 11.48 11.85 2,944,467 11.726 2.62%
2024-03-08 0 13.00 12.98 13.00 12.72 13.42 2,273,512 29,695,793 13.062 11.51 11.50 11.51 11.27 11.89 2,566,931 11.569 2.52%
2024-03-07 0 12.68 12.66 12.68 12.68 13.60 5,690,304 73,882,247 12.984 11.23 11.21 11.23 11.23 12.05 6,424,695 11.500 -6.35%
2024-03-06 0 13.54 13.54 13.56 13.16 13.62 4,962,250 67,019,256 13.506 11.99 11.99 12.01 11.66 12.06 5,602,678 11.962 2.73%
2024-03-05 0 13.18 13.18 13.22 13.14 14.28 7,707,376 104,195,188 13.519 11.67 11.67 11.71 11.64 12.65 8,702,090 11.974 -7.31%
2024-03-04 0 14.22 14.20 14.22 13.98 14.78 6,606,522 94,832,704 14.354 12.59 12.58 12.59 12.38 13.09 7,459,160 12.714 -1.11%
2024-03-01 0 14.38 14.38 14.56 14.14 14.82 15,170,384 218,885,564 14.429 12.74 12.74 12.90 12.52 13.13 17,128,274 12.779 0.14%
2024-02-29 0 14.36 14.36 14.42 14.28 14.80 5,012,608 72,484,134 14.460 12.72 12.72 12.77 12.65 13.11 5,659,535 12.807 -0.42%
2024-02-28 0 14.42 14.42 14.44 14.34 14.96 3,867,500 56,328,882 14.565 12.77 12.77 12.79 12.70 13.25 4,366,640 12.900 -2.57%
2024-02-27 0 14.80 14.80 14.82 13.94 14.94 6,172,734 89,232,163 14.456 13.11 13.11 13.13 12.35 13.23 6,969,387 12.803 -0.13%
2024-02-26 0 14.82 14.82 14.86 14.42 15.06 2,823,517 41,880,550 14.833 13.13 13.13 13.16 12.77 13.34 3,187,920 13.137 1.23%
2024-02-23 0 14.64 14.62 14.64 14.40 14.92 3,956,500 57,646,155 14.570 12.97 12.95 12.97 12.75 13.21 4,467,126 12.905 -1.88%
2024-02-22 0 14.92 14.90 14.92 13.84 14.96 5,332,860 77,420,990 14.518 13.21 13.20 13.21 12.26 13.25 6,021,119 12.858 7.49%
2024-02-21 0 13.88 13.86 13.88 13.04 14.24 4,814,498 66,700,218 13.854 12.29 12.28 12.29 11.55 12.61 5,435,857 12.270 4.52%
2024-02-20 0 13.28 13.28 13.30 12.82 13.34 4,575,346 59,771,030 13.064 11.76 11.76 11.78 11.35 11.82 5,165,840 11.570 0.61%
2024-02-19 0 13.20 13.16 13.20 13.02 14.04 5,869,700 77,895,683 13.271 11.69 11.66 11.69 11.53 12.44 6,627,244 11.754 -6.25%
2024-02-16 0 14.08 14.08 14.10 13.10 14.16 5,337,126 73,615,950 13.793 12.47 12.47 12.49 11.60 12.54 6,025,936 12.217 5.39%
2024-02-15 0 13.36 13.36 13.38 12.92 13.48 3,498,116 46,489,289 13.290 11.83 11.83 11.85 11.44 11.94 3,949,583 11.771 -0.60%
2024-02-14 0 13.44 13.42 13.44 13.08 13.78 1,993,995 26,598,004 13.339 11.90 11.89 11.90 11.58 12.20 2,251,340 11.814 -2.47%
2024-02-09 0 13.78 13.78 13.80 13.30 13.90 1,164,569 15,793,812 13.562 12.20 12.20 12.22 11.78 12.31 1,314,868 12.012 -0.58%
2024-02-08 0 13.86 13.86 13.88 13.60 14.12 3,316,178 45,901,875 13.842 12.28 12.28 12.29 12.05 12.51 3,744,164 12.260 -1.14%
2024-02-07 0 14.02 14.02 14.04 13.86 14.70 3,446,235 48,942,700 14.202 12.42 12.42 12.44 12.28 13.02 3,891,006 12.578 -1.54%
2024-02-06 0 14.24 14.24 14.28 13.42 14.42 8,956,500 126,374,549 14.110 12.61 12.61 12.65 11.89 12.77 10,112,426 12.497 3.34%
2024-02-05 0 13.78 13.78 13.82 13.12 14.20 4,595,400 63,581,606 13.836 12.20 12.20 12.24 11.62 12.58 5,188,482 12.254 -1.43%
2024-02-02 0 13.98 13.98 14.00 13.66 14.72 7,505,463 105,542,557 14.062 12.38 12.38 12.40 12.10 13.04 8,474,118 12.455 1.75%
2024-02-01 0 13.74 13.74 13.76 13.26 14.12 7,805,130 106,398,475 13.632 12.17 12.17 12.19 11.74 12.51 8,812,460 12.074 4.57%
2024-01-31 0 13.14 13.14 13.16 13.02 13.72 8,451,538 111,996,567 13.252 11.64 11.64 11.66 11.53 12.15 9,542,294 11.737 -4.92%
2024-01-30 0 13.82 13.80 13.82 13.72 14.38 4,708,572 65,690,080 13.951 12.24 12.22 12.24 12.15 12.74 5,316,260 12.356 -3.89%
2024-01-29 0 14.38 14.36 14.38 13.94 14.78 5,352,500 77,378,490 14.457 12.74 12.72 12.74 12.35 13.09 6,043,294 12.804 3.45%
2024-01-26 0 13.90 13.88 13.90 13.60 15.26 9,875,500 137,959,998 13.970 12.31 12.29 12.31 12.05 13.52 11,150,032 12.373 -9.03%
2024-01-25 0 15.28 15.26 15.28 14.84 15.42 4,946,028 75,216,648 15.208 13.53 13.52 13.53 13.14 13.66 5,584,362 13.469 3.66%
2024-01-24 0 14.74 14.74 14.78 14.38 15.26 5,240,382 76,943,898 14.683 13.06 13.06 13.09 12.74 13.52 5,916,706 13.005 1.24%
2024-01-23 0 14.56 14.54 14.56 13.88 14.98 5,590,584 81,435,258 14.567 12.90 12.88 12.90 12.29 13.27 6,312,105 12.901 6.28%
2024-01-22 0 13.70 13.68 13.70 13.42 14.68 2,995,000 41,244,246 13.771 12.13 12.12 12.13 11.89 13.00 3,381,535 12.197 -5.26%
2024-01-19 0 14.46 14.46 14.48 14.30 15.10 4,965,405 72,681,420 14.638 12.81 12.81 12.82 12.67 13.37 5,606,240 12.964 -1.09%
2024-01-18 0 14.62 14.60 14.62 14.00 14.92 10,061,956 145,103,996 14.421 12.95 12.93 12.95 12.40 13.21 11,360,552 12.773 -0.81%
2024-01-17 0 14.74 14.74 14.78 14.58 15.52 4,685,288 69,763,760 14.890 13.06 13.06 13.09 12.91 13.75 5,289,971 13.188 -6.47%
2024-01-16 0 15.76 15.76 15.78 15.60 16.34 3,024,991 48,163,263 15.922 13.96 13.96 13.98 13.82 14.47 3,415,396 14.102 -1.99%
2024-01-15 0 16.08 16.08 16.10 15.52 16.22 4,453,983 70,938,549 15.927 14.24 14.24 14.26 13.75 14.37 5,028,814 14.106 -1.35%
2024-01-12 0 16.30 16.30 16.32 15.44 16.58 2,983,268 48,558,025 16.277 14.44 14.44 14.45 13.68 14.68 3,368,289 14.416 2.90%
2024-01-11 0 15.84 15.84 15.86 15.70 16.20 3,254,114 51,794,547 15.917 14.03 14.03 14.05 13.91 14.35 3,674,090 14.097 -1.00%
2024-01-10 0 16.00 16.00 16.04 15.56 16.24 3,150,860 50,697,594 16.090 14.17 14.17 14.21 13.78 14.38 3,557,510 14.251 0.50%
2024-01-09 0 15.92 15.92 15.94 15.52 16.34 4,487,000 72,149,310 16.080 14.10 14.10 14.12 13.75 14.47 5,066,092 14.242 3.51%
2024-01-08 0 15.38 15.36 15.38 15.04 16.48 6,757,196 104,049,357 15.398 13.62 13.60 13.62 13.32 14.60 7,629,280 13.638 -6.22%
2024-01-05 0 16.40 16.40 16.42 16.34 17.30 2,831,135 47,149,530 16.654 14.53 14.53 14.54 14.47 15.32 3,196,521 14.750 -2.38%
2024-01-04 0 16.80 16.78 16.80 16.48 17.34 3,302,135 55,289,928 16.744 14.88 14.86 14.88 14.60 15.36 3,728,309 14.830 -3.89%
2024-01-03 0 17.48 17.48 17.50 17.38 18.00 4,218,971 74,113,775 17.567 15.48 15.48 15.50 15.39 15.94 4,763,471 15.559 -1.47%
2024-01-02 0 17.74 17.72 17.74 17.64 19.00 5,683,794 104,514,558 18.388 15.71 15.69 15.71 15.62 16.83 6,417,344 16.286 -5.03%
2023-12-29 0 18.68 18.66 18.68 18.42 19.02 2,634,569 49,176,346 18.666 16.54 16.53 16.54 16.31 16.85 2,974,586 16.532 -0.21%
2023-12-28 0 18.72 18.70 18.72 17.44 18.90 5,321,400 98,485,429 18.507 16.58 16.56 16.58 15.45 16.74 6,008,180 16.392 7.34%
2023-12-27 0 17.44 17.42 17.44 16.50 17.54 3,992,004 68,844,623 17.246 15.45 15.43 15.45 14.61 15.54 4,507,212 15.274 7.65%
2023-12-22 0 16.20 16.18 16.20 16.12 16.86 3,468,680 56,770,838 16.367 14.35 14.33 14.35 14.28 14.93 3,916,348 14.496 -1.94%
2023-12-21 0 16.52 16.52 16.54 16.30 16.86 3,468,849 57,343,804 16.531 14.63 14.63 14.65 14.44 14.93 3,916,539 14.641 -1.90%
2023-12-20 0 16.84 16.82 16.84 16.70 17.34 2,619,164 44,395,938 16.950 14.92 14.90 14.92 14.79 15.36 2,957,193 15.013 -0.71%
2023-12-19 0 16.96 16.94 16.96 16.80 17.76 1,683,982 28,611,948 16.991 15.02 15.00 15.02 14.88 15.73 1,901,317 15.048 -1.97%
2023-12-18 0 17.30 17.30 17.32 17.14 17.90 2,391,418 41,434,002 17.326 15.32 15.32 15.34 15.18 15.85 2,700,054 15.346 -2.15%
2023-12-15 0 17.68 17.66 17.68 17.00 18.48 4,589,778 81,587,279 17.776 15.66 15.64 15.66 15.06 16.37 5,182,135 15.744 5.49%
2023-12-14 0 16.76 16.68 16.76 16.54 17.20 2,031,546 34,201,450 16.835 14.84 14.77 14.84 14.65 15.23 2,293,737 14.911 0.96%
2023-12-13 0 16.60 16.56 16.60 16.32 16.94 2,713,318 44,895,103 16.546 14.70 14.67 14.70 14.45 15.00 3,063,499 14.655 -0.95%
2023-12-12 0 16.76 16.76 16.78 16.40 16.98 3,049,484 51,040,922 16.738 14.84 14.84 14.86 14.53 15.04 3,443,050 14.824 1.70%
2023-12-11 0 16.48 16.48 16.50 15.88 16.82 4,327,445 70,526,399 16.298 14.60 14.60 14.61 14.06 14.90 4,885,945 14.435 -3.40%
2023-12-08 0 17.06 17.04 17.06 17.00 17.50 2,357,800 40,494,654 17.175 15.11 15.09 15.11 15.06 15.50 2,662,098 15.212 -1.73%
2023-12-07 0 17.36 17.34 17.36 17.00 17.74 3,095,257 53,518,669 17.291 15.38 15.36 15.38 15.06 15.71 3,494,731 15.314 -2.14%
2023-12-06 0 17.74 17.72 17.74 17.58 18.08 2,521,817 44,806,597 17.768 15.71 15.69 15.71 15.57 16.01 2,847,283 15.737 0.57%
2023-12-05 0 17.64 17.64 17.66 17.50 18.02 2,447,804 43,340,960 17.706 15.62 15.62 15.64 15.50 15.96 2,763,718 15.682 0.23%
2023-12-04 0 17.60 17.58 17.60 17.44 17.86 3,244,934 57,191,817 17.625 15.59 15.57 15.59 15.45 15.82 3,663,725 15.610 0.23%
2023-12-01 0 17.56 17.56 17.58 17.52 19.06 3,688,281 65,576,104 17.780 15.55 15.55 15.57 15.52 16.88 4,164,291 15.747 -6.10%
2023-11-30 0 18.70 18.66 18.70 18.30 19.06 5,475,214 102,463,919 18.714 16.56 16.53 16.56 16.21 16.88 6,181,845 16.575 3.20%
2023-11-29 0 18.12 18.12 18.16 17.86 18.66 2,846,829 51,753,762 18.179 16.05 16.05 16.08 15.82 16.53 3,214,241 16.101 -2.37%
2023-11-28 0 18.56 18.56 18.60 18.26 18.78 3,530,708 65,330,650 18.504 16.44 16.44 16.47 16.17 16.63 3,986,381 16.388 0.54%
2023-11-27 0 18.46 18.42 18.46 18.24 19.06 2,222,000 41,037,525 18.469 16.35 16.31 16.35 16.16 16.88 2,508,771 16.358 -1.60%
2023-11-24 0 18.76 18.76 18.78 18.64 19.70 3,074,794 58,160,143 18.915 16.62 16.62 16.63 16.51 17.45 3,471,627 16.753 -6.67%
2023-11-23 0 20.10 20.10 20.15 18.78 20.15 2,775,000 54,578,461 19.668 17.80 17.80 17.85 16.63 17.85 3,133,142 17.420 6.80%
2023-11-22 0 18.82 18.80 18.82 18.62 19.40 2,168,424 40,792,623 18.812 16.67 16.65 16.67 16.49 17.18 2,448,281 16.662 -2.99%
2023-11-21 0 19.40 19.40 19.42 19.32 20.65 3,192,887 63,685,635 19.946 17.18 17.18 17.20 17.11 18.29 3,604,961 17.666 -3.24%
2023-11-20 0 20.05 20.05 20.10 19.52 20.15 4,266,000 84,369,591 19.777 17.76 17.76 17.80 17.29 17.85 4,816,570 17.517 4.10%
2023-11-17 0 19.26 19.24 19.26 19.24 19.90 2,392,750 46,395,825 19.390 17.06 17.04 17.06 17.04 17.63 2,701,558 17.174 -4.18%
2023-11-16 0 20.10 20.05 20.10 19.94 21.30 2,407,112 49,146,264 20.417 17.80 17.76 17.80 17.66 18.87 2,717,774 18.083 -3.37%
2023-11-15 0 20.80 20.75 20.80 20.05 20.90 4,539,128 93,545,696 20.609 18.42 18.38 18.42 17.76 18.51 5,124,948 18.253 4.52%
2023-11-14 0 19.90 19.90 19.92 19.42 20.00 2,280,098 45,044,960 19.756 17.63 17.63 17.64 17.20 17.71 2,574,367 17.497 2.05%
2023-11-13 0 19.50 19.48 19.50 18.70 19.52 2,603,763 49,891,215 19.161 17.27 17.25 17.27 16.56 17.29 2,939,805 16.971 4.28%
2023-11-10 0 18.70 18.68 18.70 18.52 19.68 2,425,000 45,915,870 18.934 16.56 16.54 16.56 16.40 17.43 2,737,971 16.770 -4.98%
2023-11-09 0 19.68 19.68 19.70 19.56 20.40 3,365,547 66,592,518 19.787 17.43 17.43 17.45 17.32 18.07 3,799,905 17.525 -1.60%
2023-11-08 0 20.00 19.98 20.00 18.64 20.15 4,257,500 83,172,318 19.536 17.71 17.70 17.71 16.51 17.85 4,806,973 17.302 5.26%
2023-11-07 0 19.00 18.98 19.00 18.88 19.62 2,356,883 45,078,439 19.126 16.83 16.81 16.83 16.72 17.38 2,661,062 16.940 -4.71%
2023-11-06 0 19.94 19.92 19.94 19.66 20.75 2,618,667 52,432,025 20.022 17.66 17.64 17.66 17.41 18.38 2,956,632 17.734 1.01%
2023-11-03 0 19.74 19.72 19.74 17.48 19.78 4,786,500 92,721,119 19.371 17.48 17.47 17.48 15.48 17.52 5,404,246 17.157 8.11%
2023-11-02 0 18.26 18.26 18.36 18.22 18.66 1,982,000 36,555,142 18.444 16.17 16.17 16.26 16.14 16.53 2,237,797 16.335 -0.65%
2023-11-01 0 18.38 18.36 18.38 17.76 18.44 1,422,500 25,874,001 18.189 16.28 16.26 16.28 15.73 16.33 1,606,088 16.110 1.88%
2023-10-31 0 18.04 18.02 18.04 17.92 18.74 1,354,182 24,524,979 18.111 15.98 15.96 15.98 15.87 16.60 1,528,953 16.040 -4.55%
2023-10-30 0 18.90 18.88 18.90 18.66 19.18 1,771,563 33,387,304 18.846 16.74 16.72 16.74 16.53 16.99 2,000,201 16.692 -1.66%
2023-10-27 0 19.22 19.20 19.22 18.66 19.36 1,838,370 35,106,044 19.096 17.02 17.01 17.02 16.53 17.15 2,075,630 16.913 3.00%
2023-10-26 0 18.66 18.64 18.66 18.38 18.90 1,685,042 31,416,720 18.645 16.53 16.51 16.53 16.28 16.74 1,902,514 16.513 -0.96%
2023-10-25 0 18.84 18.80 18.84 18.72 19.90 3,047,415 57,756,323 18.953 16.69 16.65 16.69 16.58 17.63 3,440,714 16.786 4.20%
2023-10-24 0 18.08 18.08 18.10 17.48 18.38 3,570,794 64,550,640 18.077 16.01 16.01 16.03 15.48 16.28 4,031,641 16.011 -1.85%
2023-10-20 0 18.42 18.42 18.44 18.34 18.72 1,875,512 34,745,635 18.526 16.31 16.31 16.33 16.24 16.58 2,117,566 16.408 -1.81%
2023-10-19 0 18.76 18.76 18.78 18.44 19.00 2,941,847 55,289,348 18.794 16.62 16.62 16.63 16.33 16.83 3,321,522 16.646 -3.30%
2023-10-18 0 19.40 19.40 19.42 18.94 19.52 2,877,906 55,595,497 19.318 17.18 17.18 17.20 16.78 17.29 3,249,329 17.110 0.73%
2023-10-17 0 19.26 19.26 19.32 19.16 19.62 1,287,750 24,817,120 19.272 17.06 17.06 17.11 16.97 17.38 1,453,947 17.069 0.00%
2023-10-16 0 19.26 19.24 19.26 19.16 19.90 2,437,763 47,521,270 19.494 17.06 17.04 17.06 16.97 17.63 2,752,381 17.266 -1.43%
2023-10-13 0 19.54 19.54 19.56 19.54 20.55 2,334,468 46,284,717 19.827 17.31 17.31 17.32 17.31 18.20 2,635,754 17.560 -6.28%
2023-10-12 0 20.85 20.80 20.85 20.55 21.05 2,056,500 42,827,334 20.825 18.47 18.42 18.47 18.20 18.64 2,321,912 18.445 2.71%
2023-10-11 0 20.30 20.25 20.30 20.05 20.70 3,925,488 79,798,030 20.328 17.98 17.94 17.98 17.76 18.33 4,432,112 18.005 0.74%
2023-10-10 0 20.15 20.10 20.15 20.00 21.00 1,928,000 39,394,686 20.433 17.85 17.80 17.85 17.71 18.60 2,176,828 18.097 1.15%
2023-10-09 0 19.92 19.90 19.92 19.30 20.10 1,877,671 37,477,217 19.959 17.64 17.63 17.64 17.09 17.80 2,120,003 17.678 -2.83%
2023-10-06 0 20.50 20.45 20.50 20.40 21.00 915,500 18,926,432 20.673 18.16 18.11 18.16 18.07 18.60 1,033,654 18.310 1.99%
2023-10-05 0 20.10 20.05 20.10 19.54 20.40 997,470 19,954,964 20.006 17.80 17.76 17.80 17.31 18.07 1,126,203 17.719 0.70%
2023-10-04 0 19.96 19.94 19.96 19.80 20.25 1,734,850 34,629,095 19.961 17.68 17.66 17.68 17.54 17.94 1,958,750 17.679 -1.67%
2023-10-03 0 20.30 20.25 20.30 19.98 22.05 3,590,594 73,004,410 20.332 17.98 17.94 17.98 17.70 19.53 4,053,996 18.008 -7.94%
2023-09-29 0 22.05 22.05 22.10 20.55 22.20 6,762,877 147,714,731 21.842 19.53 19.53 19.57 18.20 19.66 7,635,694 19.345 7.04%
2023-09-28 0 20.60 20.60 20.65 20.50 21.10 3,177,000 65,768,748 20.702 18.25 18.25 18.29 18.16 18.69 3,587,024 18.335 -2.83%
2023-09-27 0 21.20 21.20 21.25 20.55 21.45 5,572,815 117,004,099 20.996 18.78 18.78 18.82 18.20 19.00 6,292,043 18.596 2.91%
2023-09-26 0 20.60 20.55 20.60 20.25 20.90 3,223,690 66,422,637 20.605 18.25 18.20 18.25 17.94 18.51 3,639,739 18.249 -0.72%
2023-09-25 0 20.75 20.75 20.80 20.70 21.65 3,273,390 68,627,983 20.965 18.38 18.38 18.42 18.33 19.18 3,695,854 18.569 -4.16%
2023-09-22 0 21.65 21.65 21.75 20.85 21.80 2,682,610 57,704,089 21.510 19.18 19.18 19.26 18.47 19.31 3,028,828 19.052 2.36%
2023-09-21 0 21.15 21.10 21.15 21.00 21.80 4,286,502 90,852,136 21.195 18.73 18.69 18.73 18.60 19.31 4,839,718 18.772 -2.31%
2023-09-20 0 21.65 21.60 21.65 21.40 21.85 2,154,636 46,727,646 21.687 19.18 19.13 19.18 18.95 19.35 2,432,713 19.208 -0.92%
2023-09-19 0 21.85 21.80 21.85 21.25 22.00 3,187,000 68,936,093 21.630 19.35 19.31 19.35 18.82 19.49 3,598,314 19.158 -0.23%
2023-09-18 0 21.90 21.90 21.95 21.85 22.60 2,655,313 58,925,110 22.191 19.40 19.40 19.44 19.35 20.02 2,998,008 19.655 -4.16%
2023-09-15 0 22.85 22.80 22.85 22.40 23.10 4,311,276 98,474,081 22.841 20.24 20.19 20.24 19.84 20.46 4,867,689 20.230 0.44%
2023-09-14 0 22.75 22.75 22.80 22.20 22.90 2,408,774 54,547,648 22.645 20.15 20.15 20.19 19.66 20.28 2,719,650 20.057 -0.44%
2023-09-13 0 22.85 22.80 22.85 22.45 23.30 2,609,000 59,279,166 22.721 20.24 20.19 20.24 19.88 20.64 2,945,718 20.124 -0.44%
2023-09-12 0 22.95 22.85 22.95 22.40 23.15 2,047,764 46,799,046 22.854 20.33 20.24 20.33 19.84 20.50 2,312,048 20.241 1.10%
2023-09-11 0 22.70 22.70 22.75 21.95 23.05 3,635,946 82,013,796 22.556 20.11 20.11 20.15 19.44 20.42 4,105,201 19.978 -1.30%
2023-09-07 0 23.00 22.80 23.00 22.65 23.40 2,695,220 61,787,535 22.925 20.37 20.19 20.37 20.06 20.73 3,043,065 20.304 -2.75%
2023-09-06 0 23.65 23.65 23.70 21.75 23.80 2,185,887 51,275,348 23.458 20.95 20.95 20.99 19.26 21.08 2,467,998 20.776 1.28%
2023-09-05 0 23.35 23.30 23.35 23.30 24.60 5,971,500 144,475,578 24.194 20.68 20.64 20.68 20.64 21.79 6,742,182 21.429 -5.85%
2023-09-04 0 24.80 24.75 24.80 23.95 24.90 9,257,533 227,174,052 24.539 21.97 21.92 21.97 21.21 22.05 10,452,310 21.734 3.77%
2023-08-31 0 23.90 23.90 23.95 23.85 24.75 10,922,586 262,101,865 23.996 21.17 21.17 21.21 21.12 21.92 12,332,255 21.253 -2.45%
2023-08-30 0 24.50 24.40 24.50 24.25 25.10 2,434,350 60,078,688 24.680 21.70 21.61 21.70 21.48 22.23 2,748,527 21.859 -1.01%
2023-08-29 0 24.75 24.70 24.75 24.05 24.95 4,534,250 111,745,741 24.645 21.92 21.88 21.92 21.30 22.10 5,119,440 21.828 3.77%
2023-08-28 0 23.85 23.80 23.85 23.70 24.45 3,507,500 84,108,450 23.980 21.12 21.08 21.12 20.99 21.66 3,960,178 21.239 -0.21%
2023-08-25 0 23.90 23.85 23.90 23.55 24.30 5,645,500 135,424,413 23.988 21.17 21.12 21.17 20.86 21.52 6,374,108 21.246 2.80%
2023-08-24 0 23.25 23.25 23.30 22.75 23.90 4,358,000 101,395,184 23.266 20.59 20.59 20.64 20.15 21.17 4,920,444 20.607 1.09%
2023-08-23 0 23.00 22.90 23.00 22.70 23.50 4,064,100 93,595,061 23.030 20.37 20.28 20.37 20.11 20.81 4,588,613 20.397 -1.92%
2023-08-22 0 23.45 23.40 23.45 22.15 23.85 9,215,355 213,611,553 23.180 20.77 20.73 20.77 19.62 21.12 10,404,689 20.530 5.87%
2023-08-21 0 22.15 22.15 22.20 21.45 22.55 3,988,266 88,331,056 22.148 19.62 19.62 19.66 19.00 19.97 4,502,992 19.616 2.07%
2023-08-18 0 21.70 21.70 21.75 21.60 23.15 4,240,000 93,334,012 22.013 19.22 19.22 19.26 19.13 20.50 4,787,214 19.497 -4.41%
2023-08-17 0 22.70 22.65 22.70 21.50 23.00 3,954,300 89,204,715 22.559 20.11 20.06 20.11 19.04 20.37 4,464,642 19.980 0.44%
2023-08-16 0 22.60 22.55 22.60 21.60 22.75 4,966,584 111,024,464 22.354 20.02 19.97 20.02 19.13 20.15 5,607,571 19.799 3.20%
2023-08-15 0 21.90 21.85 21.90 21.75 22.70 6,000,253 131,625,825 21.937 19.40 19.35 19.40 19.26 20.11 6,774,646 19.429 -2.67%
2023-08-14 0 22.50 22.50 22.55 21.90 23.00 7,173,700 160,144,025 22.324 19.93 19.93 19.97 19.40 20.37 8,099,538 19.772 -2.60%
2023-08-11 0 23.10 23.05 23.10 23.00 24.20 3,315,943 77,040,824 23.234 20.46 20.42 20.46 20.37 21.43 3,743,899 20.578 -2.94%
2023-08-10 0 23.80 23.75 23.80 23.40 23.95 11,400,415 269,708,742 23.658 21.08 21.04 21.08 20.73 21.21 12,871,753 20.954 0.42%
2023-08-09 0 23.70 23.65 23.70 22.75 23.75 9,049,825 211,998,816 23.426 20.99 20.95 20.99 20.15 21.04 10,217,795 20.748 0.64%
2023-08-08 0 23.55 23.50 23.55 22.90 24.60 14,510,722 343,004,725 23.638 20.86 20.81 20.86 20.28 21.79 16,383,476 20.936 -5.80%
2023-08-07 0 25.00 25.00 25.05 24.85 25.60 3,671,562 92,472,372 25.186 22.14 22.14 22.19 22.01 22.67 4,145,414 22.307 -1.77%
2023-08-04 0 25.45 25.40 25.45 25.10 26.00 2,828,506 72,162,210 25.513 22.54 22.50 22.54 22.23 23.03 3,193,553 22.596 1.80%
2023-08-03 0 25.00 24.95 25.00 24.85 25.50 5,074,000 127,548,725 25.138 22.14 22.10 22.14 22.01 22.59 5,728,850 22.264 -1.77%
2023-08-02 0 25.45 25.45 25.50 25.20 26.90 5,431,648 139,838,755 25.745 22.54 22.54 22.59 22.32 23.83 6,132,657 22.802 -5.04%
2023-08-01 0 26.80 26.75 26.80 26.65 28.45 4,614,070 126,867,166 27.496 23.74 23.69 23.74 23.60 25.20 5,209,562 24.353 -1.65%
2023-07-31 0 27.25 27.25 27.40 27.10 28.85 5,551,700 154,422,135 27.815 24.14 24.14 24.27 24.00 25.55 6,268,202 24.636 -0.73%
2023-07-28 0 27.45 27.40 27.45 25.55 27.55 5,116,200 138,133,856 26.999 24.31 24.27 24.31 22.63 24.40 5,776,497 23.913 2.43%
2023-07-27 0 26.80 26.75 26.80 25.85 27.10 6,595,317 174,942,836 26.525 23.74 23.69 23.74 22.90 24.00 7,446,509 23.493 1.90%
2023-07-26 0 26.30 26.30 26.35 26.20 27.30 3,299,273 87,378,056 26.484 23.29 23.29 23.34 23.21 24.18 3,725,077 23.457 -5.05%
2023-07-25 0 27.70 27.70 27.75 26.85 28.00 3,238,932 89,528,452 27.641 24.53 24.53 24.58 23.78 24.80 3,656,949 24.482 4.53%
2023-07-24 0 26.50 26.45 26.50 26.15 27.45 3,052,031 81,678,269 26.762 23.47 23.43 23.47 23.16 24.31 3,445,926 23.703 -3.46%
2023-07-21 0 27.45 27.45 27.50 26.45 27.90 3,532,000 96,283,230 27.260 24.31 24.31 24.36 23.43 24.71 3,987,840 24.144 -1.26%
2023-07-20 0 27.80 27.75 27.80 27.25 28.25 4,159,567 115,336,414 27.728 24.62 24.58 24.62 24.14 25.02 4,696,401 24.558 3.35%
2023-07-19 0 26.90 26.85 26.90 25.70 27.10 5,776,942 152,735,521 26.439 23.83 23.78 23.83 22.76 24.00 6,522,514 23.417 -0.92%
2023-07-18 0 27.15 27.10 27.15 26.45 27.90 5,927,600 159,452,215 26.900 24.05 24.00 24.05 23.43 24.71 6,692,616 23.825 -2.86%
2023-07-14 0 27.95 27.90 27.95 27.45 29.40 5,197,018 145,676,545 28.031 24.76 24.71 24.76 24.31 26.04 5,867,745 24.827 -2.44%
2023-07-13 0 28.65 28.65 28.70 28.20 29.65 4,110,000 118,706,649 28.882 25.38 25.38 25.42 24.98 26.26 4,640,437 25.581 -1.04%
2023-07-12 0 28.95 28.90 28.95 28.50 29.65 3,767,780 109,252,096 28.996 25.64 25.60 25.64 25.24 26.26 4,254,050 25.682 -1.86%
2023-07-11 0 29.50 29.50 29.55 29.45 30.70 2,606,351 77,273,294 29.648 26.13 26.13 26.17 26.08 27.19 2,942,727 26.259 0.17%
2023-07-10 0 29.45 29.45 29.50 29.25 29.95 1,685,500 49,706,825 29.491 26.08 26.08 26.13 25.91 26.53 1,903,031 26.120 0.34%
2023-07-07 0 29.35 29.30 29.45 28.65 29.65 2,178,600 63,985,492 29.370 26.00 25.95 26.08 25.38 26.26 2,459,770 26.013 -0.68%
2023-07-06 0 29.55 29.50 29.55 29.25 30.65 1,906,479 56,541,908 29.658 26.17 26.13 26.17 25.91 27.15 2,152,529 26.268 -2.80%
2023-07-05 0 30.40 30.35 30.40 30.35 31.80 1,854,500 57,008,747 30.741 26.93 26.88 26.93 26.88 28.17 2,093,842 27.227 -5.30%
2023-07-04 0 32.10 32.10 32.15 31.15 32.80 3,397,704 109,263,255 32.158 28.43 28.43 28.48 27.59 29.05 3,836,212 28.482 1.42%
2023-07-03 0 31.65 31.55 31.65 29.85 31.95 3,326,619 104,212,520 31.327 28.03 27.94 28.03 26.44 28.30 3,755,952 27.746 5.68%
2023-06-30 0 29.95 29.90 29.95 29.60 30.50 1,828,412 54,984,051 30.072 26.53 26.48 26.53 26.22 27.01 2,064,387 26.635 1.53%
2023-06-29 0 29.50 29.50 29.55 29.30 30.50 1,872,034 55,456,522 29.624 26.13 26.13 26.17 25.95 27.01 2,113,639 26.237 -2.64%
2023-06-28 0 30.30 30.25 30.30 29.25 30.35 1,756,401 52,738,354 30.026 26.84 26.79 26.84 25.91 26.88 1,983,082 26.594 1.51%
2023-06-27 0 29.85 29.80 29.85 28.80 29.90 2,230,862 66,035,689 29.601 26.44 26.39 26.44 25.51 26.48 2,518,777 26.217 2.40%
2023-06-26 0 29.15 29.15 29.20 28.85 30.25 3,000,800 88,104,492 29.360 25.82 25.82 25.86 25.55 26.79 3,388,083 26.004 0.69%
2023-06-23 0 28.95 28.90 28.95 28.20 29.15 2,357,491 67,718,952 28.725 25.64 25.60 25.64 24.98 25.82 2,661,749 25.442 0.66%
2023-06-21 0 29.85 29.80 29.85 29.50 30.25 2,849,605 85,193,814 29.897 25.47 25.43 25.47 25.17 25.81 3,339,313 25.512 -2.61%
2023-06-20 0 30.65 30.60 30.65 30.35 31.55 2,520,534 77,215,850 30.635 26.16 26.11 26.16 25.90 26.92 2,953,691 26.142 -3.01%
2023-06-19 0 31.60 31.60 31.65 30.95 32.15 2,342,204 73,771,587 31.497 26.97 26.97 27.01 26.41 27.44 2,744,715 26.878 -1.56%
2023-06-16 0 32.10 32.05 32.10 30.70 32.40 4,475,647 142,930,072 31.935 27.39 27.35 27.39 26.20 27.65 5,244,792 27.252 1.58%
2023-06-15 0 31.60 31.55 31.60 29.70 31.65 4,386,164 136,073,987 31.024 26.97 26.92 26.97 25.34 27.01 5,139,932 26.474 4.98%
2023-06-14 0 30.10 30.10 30.15 29.85 30.75 3,713,153 112,012,099 30.166 25.69 25.69 25.73 25.47 26.24 4,351,263 25.742 -0.33%
2023-06-13 0 30.20 30.15 30.20 29.15 30.40 3,826,416 114,705,642 29.977 25.77 25.73 25.77 24.88 25.94 4,483,990 25.581 2.20%
2023-06-12 0 29.55 29.55 29.60 28.70 29.80 3,588,049 105,307,439 29.350 25.22 25.22 25.26 24.49 25.43 4,204,660 25.045 0.34%
2023-06-09 0 29.45 29.45 29.50 29.00 29.75 4,161,310 122,202,683 29.366 25.13 25.13 25.17 24.75 25.39 4,876,436 25.060 -0.17%
2023-06-08 0 29.50 29.45 29.50 29.35 30.65 3,078,000 91,182,474 29.624 25.17 25.13 25.17 25.05 26.16 3,606,958 25.280 -1.17%
2023-06-07 0 29.85 29.80 29.85 29.35 31.35 2,510,014 74,787,376 29.796 25.47 25.43 25.47 25.05 26.75 2,941,363 25.426 -3.40%
2023-06-06 0 30.90 30.85 30.90 30.50 31.65 3,726,676 115,855,246 31.088 26.37 26.33 26.37 26.03 27.01 4,367,110 26.529 1.98%
2023-06-05 0 30.30 30.25 30.30 30.00 31.80 3,473,105 106,108,122 30.551 25.86 25.81 25.86 25.60 27.14 4,069,962 26.071 -3.04%
2023-06-02 0 31.25 31.25 31.35 29.10 31.70 8,118,796 249,828,337 30.772 26.67 26.67 26.75 24.83 27.05 9,514,021 26.259 11.01%
2023-06-01 0 28.15 28.15 28.20 27.90 29.15 4,810,795 136,816,642 28.440 24.02 24.02 24.06 23.81 24.88 5,637,536 24.269 -2.60%
2023-05-31 0 28.90 28.90 28.95 27.90 29.20 10,559,973 303,440,123 28.735 24.66 24.66 24.70 23.81 24.92 12,374,717 24.521 0.87%
2023-05-30 0 28.65 28.60 28.65 28.05 29.05 3,835,639 109,076,500 28.438 24.45 24.41 24.45 23.94 24.79 4,494,798 24.267 1.24%
2023-05-29 0 28.30 28.25 28.30 26.45 29.55 10,594,958 294,354,013 27.783 24.15 24.11 24.15 22.57 25.22 12,415,714 23.708 -3.74%
2023-05-25 0 29.40 29.40 29.45 29.15 30.60 5,529,561 163,367,850 29.545 25.09 25.09 25.13 24.88 26.11 6,479,823 25.212 -4.08%
2023-05-24 0 30.65 30.60 30.65 30.40 31.65 3,968,000 121,929,822 30.728 26.16 26.11 26.16 25.94 27.01 4,649,906 26.222 -3.31%
2023-05-23 0 31.70 31.65 31.70 31.25 33.55 2,282,000 72,802,555 31.903 27.05 27.01 27.05 26.67 28.63 2,674,164 27.224 -3.65%
2023-05-22 0 32.90 32.90 32.95 32.65 33.65 4,472,658 147,693,749 33.022 28.08 28.08 28.12 27.86 28.72 5,241,290 28.179 0.46%
2023-05-19 0 32.75 32.70 32.75 32.25 33.25 1,745,000 57,332,651 32.855 27.95 27.90 27.95 27.52 28.37 2,044,880 28.037 -1.65%
2023-05-18 0 33.30 33.25 33.30 32.05 33.60 3,155,300 104,032,536 32.971 28.42 28.37 28.42 27.35 28.67 3,697,542 28.136 4.23%
2023-05-17 0 31.95 31.95 32.00 31.80 34.00 3,090,207 100,281,072 32.451 27.26 27.26 27.31 27.14 29.01 3,621,263 27.692 -6.03%
2023-05-16 0 34.00 33.95 34.00 33.90 34.75 1,667,000 57,045,640 34.221 29.01 28.97 29.01 28.93 29.65 1,953,476 29.202 -2.30%
2023-05-15 0 34.80 34.80 34.85 33.80 34.90 1,674,640 57,735,646 34.477 29.70 29.70 29.74 28.84 29.78 1,962,429 29.421 2.35%
2023-05-12 0 34.00 33.95 34.00 33.85 34.80 3,865,400 132,431,319 34.261 29.01 28.97 29.01 28.89 29.70 4,529,674 29.236 -1.59%
2023-05-11 0 34.55 34.55 34.70 34.05 34.80 2,355,442 81,064,235 34.416 29.48 29.48 29.61 29.06 29.70 2,760,228 29.369 1.47%
2023-05-10 0 34.05 34.00 34.05 33.75 34.60 3,217,600 109,752,192 34.110 29.06 29.01 29.06 28.80 29.53 3,770,548 29.108 0.44%
2023-05-09 0 33.90 33.85 33.90 33.75 34.80 2,299,100 78,674,431 34.220 28.93 28.89 28.93 28.80 29.70 2,694,203 29.201 -0.29%
2023-05-08 0 34.00 34.00 34.05 33.75 34.55 1,628,127 55,562,214 34.127 29.01 29.01 29.06 28.80 29.48 1,907,923 29.122 0.29%
2023-05-05 0 33.90 33.90 33.95 33.70 34.95 1,835,600 62,744,914 34.182 28.93 28.93 28.97 28.76 29.82 2,151,050 29.169 -0.29%
2023-05-04 0 34.00 34.00 34.05 33.00 34.30 2,456,116 83,478,603 33.988 29.01 29.01 29.06 28.16 29.27 2,878,203 29.004 1.95%
2023-05-03 0 33.35 33.30 33.35 32.40 33.50 1,473,058 48,716,643 33.072 28.46 28.42 28.46 27.65 28.59 1,726,205 28.222 0.45%
2023-05-02 0 33.20 33.20 33.25 32.80 34.45 4,009,363 133,573,360 33.315 28.33 28.33 28.37 27.99 29.40 4,698,377 28.430 -0.60%
2023-04-28 0 33.40 33.35 33.40 32.00 34.15 2,448,863 81,877,323 33.435 28.50 28.46 28.50 27.31 29.14 2,869,703 28.532 1.06%
2023-04-27 0 33.05 33.05 33.10 32.60 33.90 1,903,425 62,870,114 33.030 28.20 28.20 28.25 27.82 28.93 2,230,531 28.186 -0.45%
2023-04-26 0 33.20 33.20 33.30 32.45 33.70 2,719,158 90,265,430 33.196 28.33 28.33 28.42 27.69 28.76 3,186,449 28.328 1.37%
2023-04-25 0 32.75 32.75 32.85 32.50 33.90 3,025,962 99,600,141 32.915 27.95 27.95 28.03 27.73 28.93 3,545,977 28.088 -3.25%
2023-04-24 0 33.85 33.85 33.90 33.00 34.00 3,868,084 129,861,419 33.573 28.89 28.89 28.93 28.16 29.01 4,532,819 28.649 -1.31%
2023-04-21 0 34.30 34.20 34.30 33.90 36.00 5,245,472 181,365,616 34.576 29.27 29.18 29.27 28.93 30.72 6,146,913 29.505 -3.52%
2023-04-20 0 35.55 35.55 35.60 35.15 36.20 3,777,900 134,418,191 35.580 30.34 30.34 30.38 30.00 30.89 4,427,137 30.362 -1.25%
2023-04-19 0 36.00 36.00 36.05 35.70 36.70 4,411,750 159,495,785 36.153 30.72 30.72 30.76 30.46 31.32 5,169,915 30.851 -0.96%
2023-04-18 0 36.35 36.35 36.40 36.10 37.50 2,868,393 104,516,770 36.437 31.02 31.02 31.06 30.81 32.00 3,361,330 31.094 -1.76%
2023-04-17 0 37.00 36.95 37.00 36.20 37.45 3,359,435 124,456,476 37.047 31.57 31.53 31.57 30.89 31.96 3,936,758 31.614 1.37%
2023-04-14 0 36.50 36.45 36.50 36.15 37.20 3,032,752 110,834,435 36.546 31.15 31.10 31.15 30.85 31.74 3,553,934 31.186 0.97%
2023-04-13 0 36.15 36.15 36.20 34.95 36.55 3,981,585 143,463,676 36.032 30.85 30.85 30.89 29.82 31.19 4,665,825 30.748 -0.14%
2023-04-12 0 36.20 36.10 36.20 35.85 38.05 5,843,148 212,324,941 36.337 30.89 30.81 30.89 30.59 32.47 6,847,300 31.009 -4.86%
2023-04-11 0 38.05 38.00 38.05 37.30 38.75 4,516,474 171,394,510 37.949 32.47 32.43 32.47 31.83 33.07 5,292,636 32.384 2.01%
2023-04-06 0 37.30 37.25 37.30 36.40 37.40 2,560,092 94,376,278 36.864 31.83 31.79 31.83 31.06 31.92 3,000,047 31.458 0.54%
2023-04-04 0 37.10 37.10 37.15 36.55 38.70 3,580,786 132,661,580 37.048 31.66 31.66 31.70 31.19 33.02 4,196,148 31.615 -2.62%
2023-04-03 0 38.10 38.00 38.10 37.55 38.70 2,834,410 108,212,247 38.178 32.51 32.43 32.51 32.04 33.02 3,321,507 32.579 -1.55%
2023-03-31 0 38.70 38.60 38.70 37.60 38.90 5,490,235 211,177,935 38.464 33.02 32.94 33.02 32.09 33.20 6,433,739 32.824 2.93%
2023-03-30 0 37.60 37.35 37.60 36.65 38.10 2,762,242 102,974,316 37.279 32.09 31.87 32.09 31.28 32.51 3,236,937 31.812 0.27%
2023-03-29 0 37.50 37.50 37.55 36.85 38.40 4,687,435 175,613,527 37.465 32.00 32.00 32.04 31.45 32.77 5,492,976 31.971 0.13%
2023-03-28 0 37.45 37.40 37.45 36.85 38.15 4,682,292 175,576,995 37.498 31.96 31.92 31.96 31.45 32.56 5,486,950 31.999 2.46%
2023-03-27 0 36.55 36.50 36.55 36.00 37.30 2,640,100 96,805,446 36.667 31.19 31.15 31.19 30.72 31.83 3,093,804 31.290 -1.22%
2023-03-24 0 37.00 36.95 37.00 35.45 37.20 7,648,152 281,081,972 36.752 31.57 31.53 31.57 30.25 31.74 8,962,496 31.362 1.65%
2023-03-23 0 36.40 36.35 36.40 34.25 36.70 5,632,184 202,202,080 35.901 31.06 31.02 31.06 29.23 31.32 6,600,082 30.636 3.12%
2023-03-22 0 35.30 35.25 35.30 35.00 36.00 2,306,500 81,669,852 35.409 30.12 30.08 30.12 29.87 30.72 2,702,875 30.216 1.29%
2023-03-21 0 34.85 34.85 34.90 33.55 35.00 5,744,599 198,656,094 34.581 29.74 29.74 29.78 28.63 29.87 6,731,815 29.510 4.65%
2023-03-20 0 33.30 33.30 33.35 32.05 33.50 5,815,060 192,290,915 33.068 28.42 28.42 28.46 27.35 28.59 6,814,385 28.218 -0.15%
2023-03-17 0 33.35 33.30 33.35 31.90 33.55 6,644,221 218,118,676 32.828 28.46 28.42 28.46 27.22 28.63 7,786,039 28.014 3.57%
2023-03-16 0 32.20 32.20 32.30 32.05 33.15 3,033,422 98,391,155 32.436 27.48 27.48 27.56 27.35 28.29 3,554,719 27.679 -1.08%
2023-03-15 0 32.55 32.55 32.70 32.30 33.85 8,362,732 275,657,306 32.963 27.78 27.78 27.90 27.56 28.89 9,799,878 28.129 0.31%
2023-03-14 0 32.45 32.45 32.50 32.25 34.10 6,144,117 201,583,720 32.809 27.69 27.69 27.73 27.52 29.10 7,199,991 27.998 -4.70%
2023-03-13 0 34.05 34.05 34.10 33.45 34.45 7,990,005 271,070,682 33.926 29.06 29.06 29.10 28.54 29.40 9,363,097 28.951 0.74%
2023-03-10 0 33.80 33.80 33.85 33.55 34.95 10,729,790 365,965,278 34.107 28.84 28.84 28.89 28.63 29.82 12,573,718 29.106 -4.38%
2023-03-09 0 35.35 35.30 35.35 35.20 36.10 8,338,114 297,159,144 35.639 30.17 30.12 30.17 30.04 30.81 9,771,029 30.412 -1.67%
2023-03-08 0 35.95 35.95 36.00 35.75 37.10 6,485,264 234,434,989 36.149 30.68 30.68 30.72 30.51 31.66 7,599,765 30.848 -4.26%
2023-03-07 0 37.55 37.40 37.55 37.00 38.90 6,220,399 235,482,026 37.856 32.04 31.92 32.04 31.57 33.20 7,289,382 32.305 -1.18%
2023-03-06 0 38.00 38.00 38.05 37.75 39.15 3,979,869 151,674,166 38.110 32.43 32.43 32.47 32.21 33.41 4,663,814 32.521 -2.56%
2023-03-03 0 39.00 39.00 39.05 38.85 40.20 4,711,063 184,653,455 39.196 33.28 33.28 33.32 33.15 34.30 5,520,665 33.448 -1.02%
2023-03-02 0 39.40 39.40 39.55 39.05 41.25 4,310,730 170,887,218 39.642 33.62 33.62 33.75 33.32 35.20 5,051,534 33.829 -4.25%
2023-03-01 0 41.15 41.10 41.15 39.35 41.40 4,969,093 202,480,796 40.748 35.12 35.07 35.12 33.58 35.33 5,823,038 34.772 5.11%
2023-02-28 0 39.15 39.15 39.25 39.00 41.35 7,788,444 308,539,053 39.615 33.41 33.41 33.49 33.28 35.29 9,126,898 33.805 -2.73%
2023-02-27 0 40.25 40.20 40.25 38.35 40.90 3,191,573 128,370,316 40.222 34.35 34.30 34.35 32.73 34.90 3,740,049 34.323 -0.12%
2023-02-24 0 40.30 40.30 40.35 40.30 42.20 2,901,245 118,781,213 40.942 34.39 34.39 34.43 34.39 36.01 3,399,828 34.937 -4.50%
2023-02-23 0 42.20 42.15 42.20 41.45 42.65 2,369,306 99,891,331 42.161 36.01 35.97 36.01 35.37 36.40 2,776,474 35.978 1.81%
2023-02-22 0 41.45 41.40 41.45 41.40 42.35 3,134,348 130,605,210 41.669 35.37 35.33 35.37 35.33 36.14 3,672,990 35.558 -1.78%
2023-02-21 0 42.20 42.20 42.25 41.90 43.25 1,620,636 68,652,768 42.362 36.01 36.01 36.05 35.76 36.91 1,899,144 36.149 -1.29%
2023-02-20 0 42.75 42.75 42.80 42.00 43.20 1,249,202 53,236,519 42.616 36.48 36.48 36.52 35.84 36.86 1,463,879 36.367 -0.23%
2023-02-17 0 42.85 42.80 42.85 42.85 44.30 2,137,763 92,136,821 43.100 36.57 36.52 36.57 36.57 37.80 2,505,140 36.779 -1.95%
2023-02-16 0 43.70 43.65 43.70 42.85 44.30 2,252,571 97,947,880 43.483 37.29 37.25 37.29 36.57 37.80 2,639,678 37.106 1.98%
2023-02-15 0 42.85 42.80 42.85 42.20 43.30 1,691,500 72,321,142 42.756 36.57 36.52 36.57 36.01 36.95 1,982,186 36.486 -0.23%
2023-02-14 0 42.95 42.95 43.05 42.45 43.80 1,255,630 54,193,098 43.160 36.65 36.65 36.74 36.22 37.38 1,471,412 36.831 -0.81%
2023-02-13 0 43.30 43.30 43.35 42.50 44.50 1,651,410 71,357,300 43.210 36.95 36.95 36.99 36.27 37.97 1,935,207 36.873 -1.03%
2023-02-10 0 43.75 43.70 43.75 43.30 45.20 2,478,244 108,928,681 43.954 37.33 37.29 37.33 36.95 38.57 2,904,133 37.508 -2.02%
2023-02-09 0 44.65 44.60 44.65 43.80 44.70 1,459,633 64,635,128 44.282 38.10 38.06 38.10 37.38 38.14 1,710,473 37.788 1.25%
2023-02-08 0 44.10 44.05 44.10 43.40 44.70 2,131,066 93,628,626 43.935 37.63 37.59 37.63 37.04 38.14 2,497,292 37.492 1.15%
2023-02-07 0 43.60 43.60 43.65 43.45 44.95 1,503,786 66,119,347 43.969 37.21 37.21 37.25 37.08 38.36 1,762,213 37.521 -1.47%
2023-02-06 0 44.25 44.20 44.25 43.95 46.75 1,616,941 71,772,196 44.388 37.76 37.72 37.76 37.50 39.89 1,894,814 37.878 -4.12%
2023-02-03 0 46.15 46.05 46.15 45.20 46.55 2,650,238 121,555,065 45.866 39.38 39.30 39.38 38.57 39.72 3,105,685 39.140 1.21%
2023-02-02 0 45.60 45.55 45.60 45.45 47.10 2,923,398 134,655,241 46.061 38.91 38.87 38.91 38.78 40.19 3,425,788 39.306 0.11%
2023-02-01 0 45.55 45.45 45.55 43.90 45.75 2,514,719 113,544,494 45.152 38.87 38.78 38.87 37.46 39.04 2,946,877 38.530 2.94%
2023-01-31 0 44.25 44.20 44.25 43.65 46.20 5,489,737 244,269,637 44.496 37.76 37.72 37.76 37.25 39.42 6,433,155 37.970 -3.70%
2023-01-30 0 45.95 45.90 45.95 45.45 47.20 5,244,213 241,864,229 46.120 39.21 39.17 39.21 38.78 40.28 6,145,437 39.357 -0.33%
2023-01-27 0 46.10 46.05 46.10 45.35 47.70 3,616,925 166,532,571 46.043 39.34 39.30 39.34 38.70 40.70 4,238,498 39.290 -2.23%
2023-01-26 0 47.15 47.10 47.15 46.15 47.60 4,420,289 206,864,021 46.799 40.24 40.19 40.24 39.38 40.62 5,179,921 39.936 3.74%
2023-01-20 0 45.45 45.40 45.45 44.10 46.15 2,634,394 119,657,250 45.421 38.78 38.74 38.78 37.63 39.38 3,087,118 38.760 1.22%
2023-01-19 0 44.90 44.80 44.90 42.75 45.55 4,291,308 191,528,645 44.632 38.32 38.23 38.32 36.48 38.87 5,028,775 38.087 3.10%
2023-01-18 0 43.55 43.55 43.60 42.35 48.80 13,139,717 584,488,020 44.483 37.16 37.16 37.21 36.14 41.64 15,397,793 37.959 -8.32%
2023-01-17 0 47.50 47.35 47.50 46.55 48.80 4,025,816 190,480,514 47.315 40.53 40.41 40.53 39.72 41.64 4,717,657 40.376 -0.84%
2023-01-16 0 47.90 47.85 47.90 47.40 48.65 2,426,048 116,464,811 48.006 40.88 40.83 40.88 40.45 41.52 2,842,967 40.966 0.42%
2023-01-13 0 47.70 47.70 47.75 46.35 48.60 2,776,968 131,598,335 47.389 40.70 40.70 40.75 39.55 41.47 3,254,193 40.440 -0.62%
2023-01-12 0 48.00 47.95 48.00 47.35 49.20 3,669,627 176,805,124 48.181 40.96 40.92 40.96 40.41 41.98 4,300,257 41.115 -1.23%
2023-01-11 0 48.60 48.50 48.60 46.80 49.40 4,731,433 229,651,579 48.537 41.47 41.39 41.47 39.94 42.16 5,544,536 41.419 1.99%
2023-01-10 0 47.65 47.65 47.70 46.45 48.50 2,907,069 138,349,799 47.591 40.66 40.66 40.70 39.64 41.39 3,406,652 40.612 -0.73%
2023-01-09 0 48.00 48.00 48.05 46.85 48.15 3,467,012 165,256,026 47.665 40.96 40.96 41.00 39.98 41.09 4,062,822 40.675 3.00%
2023-01-06 0 46.60 46.55 46.60 45.20 47.00 5,349,831 246,892,457 46.150 39.77 39.72 39.77 38.57 40.11 6,269,206 39.382 -0.32%
2023-01-05 0 46.75 46.65 46.75 43.65 47.00 9,313,183 428,474,918 46.007 39.89 39.81 39.89 37.25 40.11 10,913,665 39.260 7.72%
2023-01-04 0 43.40 43.35 43.40 41.80 43.75 4,510,481 194,658,461 43.157 37.04 36.99 37.04 35.67 37.33 5,285,613 36.828 4.20%
2023-01-03 0 41.65 41.65 41.70 38.50 42.10 1,780,547 72,475,107 40.704 35.54 35.54 35.58 32.85 35.93 2,086,536 34.735 3.74%
2022-12-30 0 40.15 40.15 40.25 40.00 41.30 2,350,443 94,950,227 40.397 34.26 34.26 34.35 34.13 35.24 2,754,370 34.473 0.25%
2022-12-29 0 40.05 39.95 40.05 38.80 40.15 3,793,500 150,585,623 39.696 34.18 34.09 34.18 33.11 34.26 4,445,418 33.874 0.88%
2022-12-28 0 39.70 39.70 39.75 38.95 41.50 5,355,604 215,047,760 40.154 33.88 33.88 33.92 33.24 35.41 6,275,971 34.265 -4.45%
2022-12-23 0 41.55 41.55 41.60 40.35 42.55 1,698,472 71,215,305 41.929 35.46 35.46 35.50 34.43 36.31 1,990,356 35.780 -1.77%
2022-12-22 0 42.30 42.15 42.30 40.20 42.45 3,294,290 136,421,066 41.411 36.10 35.97 36.10 34.30 36.22 3,860,418 35.338 5.88%
2022-12-21 0 39.95 39.90 39.95 39.10 40.70 1,894,000 75,702,018 39.969 34.09 34.05 34.09 33.37 34.73 2,219,486 34.108 -0.50%
2022-12-20 0 40.15 40.15 40.20 38.80 41.25 4,042,096 161,083,084 39.851 34.26 34.26 34.30 33.11 35.20 4,736,735 34.007 -3.95%
2022-12-19 0 41.80 41.65 41.80 40.10 42.10 4,427,262 184,512,496 41.676 35.67 35.54 35.67 34.22 35.93 5,188,092 35.565 3.34%
2022-12-16 0 40.45 40.45 40.55 38.75 41.00 3,265,206 131,698,201 40.334 34.52 34.52 34.60 33.07 34.99 3,826,336 34.419 2.41%
2022-12-15 0 39.50 39.45 39.50 38.60 40.30 4,955,649 194,428,565 39.234 33.71 33.66 33.71 32.94 34.39 5,807,283 33.480 -1.25%
2022-12-14 0 40.00 40.00 40.05 39.65 41.00 4,360,538 175,562,799 40.262 34.13 34.13 34.18 33.84 34.99 5,109,902 34.357 -1.48%
2022-12-13 0 40.60 40.50 40.60 39.80 41.05 1,960,686 79,317,005 40.454 34.65 34.56 34.65 33.96 35.03 2,297,632 34.521 1.25%
2022-12-12 0 40.10 40.05 40.10 39.80 41.00 2,836,900 113,963,165 40.172 34.22 34.18 34.22 33.96 34.99 3,324,425 34.281 -2.20%
2022-12-09 0 41.00 41.00 41.05 39.45 41.65 4,660,652 189,769,308 40.717 34.99 34.99 35.03 33.66 35.54 5,461,591 34.746 0.61%
2022-12-08 0 40.75 40.70 40.75 40.40 41.45 3,972,217 162,149,097 40.821 34.77 34.73 34.77 34.48 35.37 4,654,847 34.834 0.74%
2022-12-07 0 40.45 40.45 40.50 40.00 42.90 5,142,079 213,122,451 41.447 34.52 34.52 34.56 34.13 36.61 6,025,752 35.369 -3.58%
2022-12-06 0 41.95 41.90 41.95 41.60 44.65 5,735,761 244,625,937 42.649 35.80 35.76 35.80 35.50 38.10 6,721,459 36.395 -5.94%
2022-12-05 0 44.60 44.55 44.60 41.35 45.50 14,454,407 637,567,530 44.109 38.06 38.02 38.06 35.29 38.83 16,938,415 37.640 5.31%
2022-12-02 0 42.35 42.30 42.35 40.60 42.35 17,005,024 713,868,740 41.980 36.14 36.10 36.14 34.65 36.14 19,927,358 35.824 0.95%
2022-12-01 0 41.95 41.90 41.95 41.10 42.80 11,389,854 478,063,668 41.973 35.80 35.76 35.80 35.07 36.52 13,347,214 35.817 5.40%
2022-11-30 0 39.80 39.75 39.80 37.40 39.90 7,040,977 273,108,758 38.789 33.96 33.92 33.96 31.92 34.05 8,250,978 33.100 5.71%
2022-11-29 0 37.65 37.60 37.65 35.50 37.70 4,326,811 156,592,073 36.191 32.13 32.09 32.13 30.29 32.17 5,070,379 30.884 7.11%
2022-11-28 0 35.15 35.10 35.15 33.50 35.20 2,624,500 90,731,061 34.571 30.00 29.95 30.00 28.59 30.04 3,075,524 29.501 -0.99%
2022-11-25 0 35.50 35.50 35.60 35.00 38.15 2,989,000 106,401,634 35.598 30.29 30.29 30.38 29.87 32.56 3,502,663 30.377 -4.18%
2022-11-24 0 37.05 37.00 37.05 36.40 37.70 1,947,500 71,914,367 36.927 31.62 31.57 31.62 31.06 32.17 2,282,180 31.511 1.37%
2022-11-23 0 36.55 36.55 36.60 35.45 37.05 2,146,000 78,266,113 36.471 31.19 31.19 31.23 30.25 31.62 2,514,793 31.122 0.69%
2022-11-22 0 36.30 36.25 36.30 35.75 37.75 2,887,756 104,827,980 36.301 30.98 30.93 30.98 30.51 32.21 3,384,020 30.977 -2.02%
2022-11-21 0 37.05 37.00 37.05 35.75 37.90 3,146,710 115,964,794 36.853 31.62 31.57 31.62 30.51 32.34 3,687,476 31.448 -2.11%
2022-11-18 0 37.85 37.75 37.85 37.35 39.65 4,561,657 173,749,186 38.089 32.30 32.21 32.30 31.87 33.84 5,345,583 32.503 0.13%
2022-11-17 0 37.80 37.70 37.80 36.60 39.25 4,513,193 169,165,270 37.482 32.26 32.17 32.26 31.23 33.49 5,288,791 31.986 -5.38%
2022-11-16 0 39.95 39.95 40.00 39.10 40.90 7,499,683 299,851,860 39.982 34.09 34.09 34.13 33.37 34.90 8,788,513 34.119 -0.99%
2022-11-15 0 40.35 40.30 40.35 37.80 40.80 4,509,743 180,834,214 40.099 34.43 34.39 34.43 32.26 34.82 5,284,748 34.218 2.93%
2022-11-14 0 39.20 39.15 39.20 37.60 40.15 11,312,046 441,493,398 39.029 33.45 33.41 33.45 32.09 34.26 13,256,035 33.305 7.40%
2022-11-11 0 36.50 36.45 36.50 35.25 37.10 2,744,498 100,312,390 36.550 31.15 31.10 31.15 30.08 31.66 3,216,143 31.190 5.34%
2022-11-10 0 34.65 34.55 34.65 33.90 36.30 2,407,662 82,739,934 34.365 29.57 29.48 29.57 28.93 30.98 2,821,422 29.326 -3.48%
2022-11-09 0 35.90 35.85 35.90 34.05 36.65 3,047,607 109,030,358 35.776 30.64 30.59 30.64 29.06 31.28 3,571,342 30.529 0.84%
2022-11-08 0 35.60 35.55 35.60 35.10 37.20 3,973,636 141,859,548 35.700 30.38 30.34 30.38 29.95 31.74 4,656,510 30.465 -3.00%
2022-11-07 0 36.70 36.65 36.70 34.75 37.00 8,092,348 295,677,261 36.538 31.32 31.28 31.32 29.65 31.57 9,483,028 31.180 5.61%
2022-11-04 0 34.75 34.75 34.80 31.10 35.20 5,880,251 203,509,939 34.609 29.65 29.65 29.70 26.54 30.04 6,890,779 29.534 7.75%
2022-11-03 0 32.25 32.25 32.30 31.70 32.95 3,132,622 101,039,966 32.254 27.52 27.52 27.56 27.05 28.12 3,670,967 27.524 -2.71%
2022-11-02 0 33.15 33.10 33.15 31.20 33.65 2,684,259 87,773,063 32.699 28.29 28.25 28.29 26.62 28.72 3,145,552 27.904 4.25%
2022-11-01 0 31.80 31.75 31.80 29.30 32.35 3,649,655 113,503,322 31.100 27.14 27.09 27.14 25.00 27.61 4,276,853 26.539 6.71%
2022-10-31 0 29.80 29.80 29.95 28.95 30.95 4,514,138 134,754,162 29.852 25.43 25.43 25.56 24.70 26.41 5,289,898 25.474 -3.87%
2022-10-28 0 31.00 30.95 31.00 30.35 33.45 7,373,662 230,648,392 31.280 26.45 26.41 26.45 25.90 28.54 8,640,835 26.693 -8.42%
2022-10-27 0 33.85 33.85 33.90 33.75 36.00 5,116,868 177,316,125 34.653 28.89 28.89 28.93 28.80 30.72 5,996,208 29.571 1.96%
2022-10-26 0 33.20 33.20 33.35 32.10 34.30 2,858,924 95,292,012 33.331 28.33 28.33 28.46 27.39 29.27 3,350,234 28.443 0.76%
2022-10-25 0 32.95 32.90 32.95 31.80 33.65 4,839,005 159,041,084 32.867 28.12 28.08 28.12 27.14 28.72 5,670,594 28.047 2.65%
2022-10-24 0 32.10 32.05 32.10 31.90 35.45 9,153,053 306,562,209 33.493 27.39 27.35 27.39 27.22 30.25 10,726,016 28.581 -8.94%
2022-10-21 0 35.25 35.15 35.25 34.55 35.40 4,119,495 144,565,048 35.093 30.08 30.00 30.08 29.48 30.21 4,827,435 29.947 1.00%
2022-10-20 0 34.90 34.75 34.90 33.25 35.80 6,262,261 215,825,097 34.464 29.78 29.65 29.78 28.37 30.55 7,338,438 29.410 1.01%
2022-10-19 0 34.55 34.55 34.60 34.50 34.95 1,914,331 66,387,110 34.679 29.48 29.48 29.53 29.44 29.82 2,243,311 29.593 -0.72%
2022-10-18 0 34.80 34.75 34.80 33.00 35.00 6,751,164 231,368,146 34.271 29.70 29.65 29.70 28.16 29.87 7,911,360 29.245 5.94%
2022-10-17 0 32.85 32.85 32.90 31.95 33.35 2,936,900 95,849,905 32.636 28.03 28.03 28.08 27.26 28.46 3,441,610 27.850 0.46%
2022-10-14 0 32.70 32.70 32.75 32.20 34.25 4,044,443 133,502,829 33.009 27.90 27.90 27.95 27.48 29.23 4,739,485 28.168 3.48%
2022-10-13 0 31.60 31.60 31.65 30.60 32.15 2,486,904 78,526,108 31.576 26.97 26.97 27.01 26.11 27.44 2,914,281 26.945 1.77%
2022-10-12 0 31.05 31.05 31.10 29.55 31.85 5,829,224 178,123,696 30.557 26.50 26.50 26.54 25.22 27.18 6,830,983 26.076 0.16%
2022-10-11 0 31.00 30.95 31.00 30.90 31.80 3,692,942 115,990,832 31.409 26.45 26.41 26.45 26.37 27.14 4,327,579 26.803 -1.90%
2022-10-10 0 31.60 31.60 31.65 31.45 32.85 4,021,812 128,720,398 32.006 26.97 26.97 27.01 26.84 28.03 4,712,965 27.312 -3.95%
2022-10-07 0 32.90 32.90 32.95 32.55 33.55 2,990,977 98,458,445 32.919 28.08 28.08 28.12 27.78 28.63 3,504,980 28.091 -1.20%
2022-10-06 0 33.30 33.25 33.30 32.50 34.00 4,097,700 135,817,236 33.145 28.42 28.37 28.42 27.73 29.01 4,801,895 28.284 -0.60%
2022-10-05 0 33.50 33.45 33.50 31.95 33.65 4,051,884 134,607,228 33.221 28.59 28.54 28.59 27.26 28.72 4,748,205 28.349 8.06%
2022-10-03 0 31.00 31.00 31.05 30.40 32.90 1,825,770 56,465,815 30.927 26.45 26.45 26.50 25.94 28.08 2,139,531 26.392 -1.12%
2022-09-30 0 31.35 31.35 31.40 30.50 32.20 3,535,413 110,342,518 31.211 26.75 26.75 26.80 26.03 27.48 4,142,978 26.634 -1.10%
2022-09-29 0 31.70 31.60 31.70 31.25 33.65 4,374,607 140,240,684 32.058 27.05 26.97 27.05 26.67 28.72 5,126,389 27.357 -4.08%
2022-09-28 0 33.05 32.90 33.05 32.55 34.10 7,276,984 240,636,174 33.068 28.20 28.08 28.20 27.78 29.10 8,527,543 28.219 -0.60%
2022-09-27 0 33.25 33.20 33.25 31.80 33.40 3,996,034 131,160,123 32.823 28.37 28.33 28.37 27.14 28.50 4,682,757 28.009 4.07%
2022-09-26 0 31.95 31.90 31.95 31.25 32.55 3,333,212 106,041,839 31.814 27.26 27.22 27.26 26.67 27.78 3,906,029 27.148 1.11%
2022-09-23 0 31.60 31.50 31.60 31.30 33.05 6,433,440 206,490,046 32.096 26.97 26.88 26.97 26.71 28.20 7,539,035 27.389 -2.32%
2022-09-22 0 32.35 32.30 32.35 32.00 33.05 5,161,839 167,336,533 32.418 27.61 27.56 27.61 27.31 28.20 6,048,907 27.664 -1.67%
2022-09-21 0 32.90 32.85 32.90 32.75 34.00 4,752,141 157,621,751 33.169 28.08 28.03 28.08 27.95 29.01 5,568,802 28.304 -3.38%
2022-09-20 0 34.05 34.00 34.05 32.60 34.45 10,563,200 355,871,461 33.690 29.06 29.01 29.06 27.82 29.40 12,378,499 28.749 3.34%
2022-09-19 0 32.95 32.90 32.95 32.15 33.70 4,297,313 140,972,475 32.805 28.12 28.08 28.12 27.44 28.76 5,035,811 27.994 -2.23%
2022-09-16 0 33.70 33.70 33.75 33.55 34.60 6,799,473 230,575,406 33.911 28.76 28.76 28.80 28.63 29.53 7,967,971 28.938 -3.85%
2022-09-15 0 35.05 35.00 35.05 34.20 35.40 2,934,684 102,889,571 35.060 29.91 29.87 29.91 29.18 30.21 3,439,013 29.918 1.01%
2022-09-14 0 34.70 34.65 34.70 34.60 35.45 8,844,802 308,654,688 34.897 29.61 29.57 29.61 29.53 30.25 10,364,792 29.779 -2.80%
2022-09-13 0 35.70 35.70 35.75 35.70 36.60 6,855,392 246,630,991 35.976 30.46 30.46 30.51 30.46 31.23 8,033,500 30.700 -0.83%
2022-09-09 0 36.00 35.95 36.00 33.80 36.15 9,072,652 322,937,873 35.595 30.72 30.68 30.72 28.84 30.85 10,631,798 30.375 5.42%
2022-09-08 0 34.15 34.10 34.15 33.80 35.00 3,541,228 121,191,863 34.223 29.14 29.10 29.14 28.84 29.87 4,149,792 29.204 -0.87%
2022-09-07 0 34.45 34.45 34.55 33.35 34.75 8,131,732 278,475,224 34.246 29.40 29.40 29.48 28.46 29.65 9,529,180 29.223 -0.14%
2022-09-06 0 34.50 34.45 34.50 33.00 35.40 7,429,230 251,828,530 33.897 29.44 29.40 29.44 28.16 30.21 8,705,952 28.926 -1.29%
2022-09-05 0 34.95 34.95 35.00 34.80 36.90 4,527,293 160,090,933 35.361 29.82 29.82 29.87 29.70 31.49 5,305,314 30.176 -3.85%
2022-09-02 0 36.35 36.30 36.35 34.75 36.90 6,397,052 230,308,100 36.002 31.02 30.98 31.02 29.65 31.49 7,496,393 30.723 1.68%
2022-09-01 0 35.75 35.70 35.75 34.70 36.95 10,375,241 370,897,611 35.748 30.51 30.46 30.51 29.61 31.53 12,158,239 30.506 -4.03%
2022-08-31 0 37.25 37.20 37.25 34.50 38.30 10,501,499 385,861,439 36.744 31.79 31.74 31.79 29.44 32.68 12,306,194 31.355 -3.12%
2022-08-30 0 38.45 38.45 38.50 37.75 41.45 8,250,862 320,349,639 38.826 32.81 32.81 32.85 32.21 35.37 9,668,783 33.132 -7.01%
2022-08-29 0 41.35 41.30 41.35 40.35 41.40 2,282,500 93,469,468 40.951 35.29 35.24 35.29 34.43 35.33 2,674,750 34.945 0.49%
2022-08-26 0 41.15 41.15 41.20 39.60 41.50 3,982,000 163,624,810 41.091 35.12 35.12 35.16 33.79 35.41 4,666,312 35.065 1.23%
2022-08-25 0 40.65 40.60 40.65 39.10 40.80 3,785,700 152,272,684 40.223 34.69 34.65 34.69 33.37 34.82 4,436,277 34.324 1.37%
2022-08-24 0 40.10 40.05 40.10 39.50 40.20 3,787,667 150,897,049 39.839 34.22 34.18 34.22 33.71 34.30 4,438,582 33.997 0.75%
2022-08-23 0 39.80 39.75 39.80 39.65 41.10 4,671,444 187,002,124 40.031 33.96 33.92 33.96 33.84 35.07 5,474,237 34.160 -2.21%
2022-08-22 0 40.70 40.70 40.85 39.95 41.35 1,637,560 66,907,443 40.858 34.73 34.73 34.86 34.09 35.29 1,918,977 34.866 -0.12%
2022-08-19 0 40.75 40.70 40.75 39.75 41.50 1,742,424 71,276,446 40.907 34.77 34.73 34.77 33.92 35.41 2,041,862 34.908 -0.85%
2022-08-18 0 41.10 41.10 41.15 41.00 42.30 1,542,930 63,835,726 41.373 35.07 35.07 35.12 34.99 36.10 1,808,084 35.306 -3.29%
2022-08-17 0 42.50 42.50 42.55 42.00 43.00 2,263,703 96,597,595 42.672 36.27 36.27 36.31 35.84 36.69 2,652,723 36.415 0.00%
2022-08-16 0 42.50 42.50 42.55 41.40 42.85 3,643,273 154,591,190 42.432 36.27 36.27 36.31 35.33 36.57 4,269,374 36.209 1.07%
2022-08-15 0 42.05 42.00 42.05 41.40 42.10 2,305,822 96,465,900 41.836 35.88 35.84 35.88 35.33 35.93 2,702,080 35.701 0.84%
2022-08-12 0 41.70 41.60 41.70 41.10 42.00 2,262,692 93,894,989 41.497 35.58 35.50 35.58 35.07 35.84 2,651,538 35.412 0.85%
2022-08-11 0 41.35 41.30 41.35 40.20 41.75 3,495,625 144,212,497 41.255 35.29 35.24 35.29 34.30 35.63 4,096,352 35.205 3.12%
2022-08-10 0 40.10 40.05 40.10 39.50 40.65 3,517,844 140,363,054 39.900 34.22 34.18 34.22 33.71 34.69 4,122,390 34.049 -0.74%
2022-08-09 0 40.40 40.30 40.40 39.75 41.25 2,181,893 88,295,570 40.467 34.48 34.39 34.48 33.92 35.20 2,556,854 34.533 -0.86%
2022-08-08 0 40.75 40.75 40.80 40.40 41.70 3,186,400 130,487,069 40.951 34.77 34.77 34.82 34.48 35.58 3,733,987 34.946 -2.04%
2022-08-05 0 41.60 41.55 41.60 40.80 41.85 5,488,855 226,685,094 41.299 35.50 35.46 35.50 34.82 35.71 6,432,121 35.243 2.09%
2022-08-04 0 40.75 40.75 40.80 39.55 41.70 8,076,336 327,874,136 40.597 34.77 34.77 34.82 33.75 35.58 9,464,264 34.643 -1.69%
2022-08-03 0 41.45 41.40 41.45 39.75 43.50 13,709,033 565,027,497 41.216 35.37 35.33 35.37 33.92 37.12 16,064,947 35.171 -4.71%
2022-08-02 0 43.50 43.45 43.50 42.75 44.00 2,583,500 111,911,228 43.318 37.12 37.08 37.12 36.48 37.55 3,027,478 36.965 -2.47%
2022-08-01 0 44.60 44.55 44.60 44.35 45.40 3,438,737 153,881,550 44.749 38.06 38.02 38.06 37.85 38.74 4,029,688 38.187 -0.56%
2022-07-29 0 44.85 44.80 44.85 44.55 45.90 2,663,370 119,622,111 44.914 38.27 38.23 38.27 38.02 39.17 3,121,073 38.327 -2.07%
2022-07-28 0 45.80 45.75 45.80 45.45 46.20 2,932,420 134,210,328 45.768 39.08 39.04 39.08 38.78 39.42 3,436,360 39.056 0.00%
2022-07-27 0 45.80 45.75 45.80 44.80 46.30 9,900,405 451,045,874 45.558 39.08 39.04 39.08 38.23 39.51 11,601,802 38.877 -2.14%
2022-07-26 0 46.80 46.80 46.85 45.80 47.25 4,379,921 204,305,313 46.646 39.94 39.94 39.98 39.08 40.32 5,132,616 39.805 -0.74%
2022-07-25 0 47.15 47.05 47.15 45.75 48.60 6,131,050 286,934,510 46.800 40.24 40.15 40.24 39.04 41.47 7,184,678 39.937 -3.08%
2022-07-22 0 48.65 48.60 48.65 46.95 51.75 8,634,197 423,103,397 49.003 41.52 41.47 41.52 40.06 44.16 10,117,994 41.817 -5.81%
2022-07-21 0 51.65 51.65 51.70 51.50 52.90 2,927,033 152,011,986 51.934 44.08 44.08 44.12 43.95 45.14 3,430,047 44.318 -1.05%
2022-07-20 0 52.20 52.20 52.25 51.55 52.45 2,101,610 109,570,377 52.136 44.54 44.54 44.59 43.99 44.76 2,462,774 44.491 2.15%
2022-07-19 0 51.10 51.10 51.15 50.60 52.25 4,404,017 225,306,420 51.159 43.61 43.61 43.65 43.18 44.59 5,160,853 43.657 -2.67%
2022-07-18 0 52.50 52.45 52.50 51.20 53.50 2,886,041 150,433,641 52.125 44.80 44.76 44.80 43.69 45.65 3,382,011 44.481 0.38%
2022-07-15 0 52.30 52.30 52.45 51.90 53.70 1,595,412 83,578,239 52.387 44.63 44.63 44.76 44.29 45.82 1,869,586 44.704 -1.78%
2022-07-14 0 53.25 53.20 53.25 52.45 53.80 1,266,100 67,432,105 53.260 45.44 45.40 45.44 44.76 45.91 1,483,681 45.449 0.00%
2022-07-13 0 53.25 53.20 53.25 53.00 54.35 1,367,670 73,029,654 53.397 45.44 45.40 45.44 45.23 46.38 1,602,706 45.566 -0.37%
2022-07-12 0 53.45 53.40 53.45 52.95 54.15 1,620,397 86,551,085 53.414 45.61 45.57 45.61 45.18 46.21 1,898,864 45.580 -1.38%
2022-07-11 0 54.20 54.15 54.20 53.85 54.95 1,587,079 85,934,030 54.146 46.25 46.21 46.25 45.95 46.89 1,859,820 46.206 -1.54%
2022-07-08 0 55.05 55.00 55.05 54.70 56.20 1,252,591 69,148,298 55.204 46.98 46.93 46.98 46.68 47.96 1,467,850 47.109 0.46%
2022-07-07 0 54.80 54.70 54.80 54.00 55.90 2,707,677 148,107,164 54.699 46.76 46.68 46.76 46.08 47.70 3,172,995 46.677 -0.81%
2022-07-06 0 55.25 55.20 55.25 53.90 56.00 1,906,150 104,891,128 55.028 47.15 47.10 47.15 46.00 47.79 2,233,724 46.958 0.00%
2022-07-05 0 55.25 55.00 55.25 54.40 56.20 2,079,451 114,572,100 55.097 47.15 46.93 47.15 46.42 47.96 2,436,807 47.017 0.55%
2022-07-04 0 54.95 54.95 55.00 54.20 55.70 1,575,609 86,717,946 55.038 46.89 46.89 46.93 46.25 47.53 1,846,379 46.966 -0.72%
2022-06-30 0 55.35 55.35 55.40 54.55 56.30 2,843,186 156,907,092 55.187 47.23 47.23 47.28 46.55 48.04 3,331,791 47.094 -0.90%
2022-06-29 0 55.85 55.80 55.85 55.60 57.20 2,774,100 156,016,122 56.240 47.66 47.62 47.66 47.45 48.81 3,250,832 47.993 -3.71%
2022-06-28 0 58.00 57.95 58.00 56.75 58.00 2,837,603 162,961,961 57.429 49.49 49.45 49.49 48.43 49.49 3,325,249 49.007 1.22%
2022-06-27 0 57.30 57.30 57.35 56.60 58.20 3,364,525 193,164,528 57.412 48.90 48.90 48.94 48.30 49.67 3,942,723 48.993 1.15%
2022-06-24 0 56.65 56.60 56.65 55.75 57.30 2,454,863 138,637,250 56.475 48.34 48.30 48.34 47.57 48.90 2,876,734 48.193 0.89%
2022-06-23 0 56.15 56.10 56.15 54.95 56.55 4,697,530 262,354,290 55.849 47.92 47.87 47.92 46.89 48.26 5,504,806 47.659 2.74%
2022-06-22 0 54.65 54.65 54.70 54.15 57.55 5,336,394 295,703,649 55.413 46.64 46.64 46.68 46.21 49.11 6,253,460 47.286 -4.79%
2022-06-21 0 57.40 57.30 57.40 56.10 57.50 1,538,850 87,863,842 57.097 48.98 48.90 48.98 47.87 49.07 1,803,303 48.724 0.42%
2022-06-20 0 58.00 57.95 58.00 56.75 58.30 2,818,400 162,071,725 57.505 48.78 48.74 48.78 47.73 49.03 3,351,281 48.361 1.13%
2022-06-17 0 57.35 57.35 57.40 55.80 57.90 3,959,911 226,206,252 57.124 48.23 48.23 48.27 46.93 48.69 4,708,620 48.041 0.26%
2022-06-16 0 57.20 57.10 57.20 56.75 58.55 1,709,155 98,501,712 57.632 48.10 48.02 48.10 47.73 49.24 2,032,309 48.468 -1.29%
2022-06-15 0 57.95 57.95 58.00 57.30 58.70 3,655,700 212,334,793 58.083 48.74 48.74 48.78 48.19 49.37 4,346,891 48.848 -1.11%
2022-06-14 0 58.60 58.55 58.60 56.30 58.90 2,388,217 139,215,494 58.293 49.28 49.24 49.28 47.35 49.53 2,839,763 49.024 0.34%
2022-06-13 0 58.40 58.40 58.45 57.40 59.25 9,445,691 561,712,620 59.468 49.11 49.11 49.16 48.27 49.83 11,231,609 50.012 -2.67%
2022-06-10 0 60.00 59.95 60.00 58.30 60.70 10,617,876 636,965,370 59.990 50.46 50.42 50.46 49.03 51.05 12,625,422 50.451 -0.33%
2022-06-09 0 60.20 60.15 60.20 59.45 61.45 3,613,865 217,319,661 60.135 50.63 50.59 50.63 50.00 51.68 4,297,147 50.573 -0.50%
2022-06-08 0 60.50 60.45 60.50 59.65 61.05 5,242,673 316,882,058 60.443 50.88 50.84 50.88 50.17 51.34 6,233,917 50.832 1.77%
2022-06-07 0 59.45 59.25 59.45 58.30 59.65 4,001,906 236,280,079 59.042 50.00 49.83 50.00 49.03 50.17 4,758,555 49.654 0.68%
2022-06-06 0 59.05 59.00 59.05 57.60 59.15 5,552,368 325,182,882 58.567 49.66 49.62 49.66 48.44 49.74 6,602,167 49.254 0.94%
2022-06-02 0 58.50 58.50 58.60 57.95 59.55 5,728,229 335,051,086 58.491 49.20 49.20 49.28 48.74 50.08 6,811,278 49.191 -0.76%
2022-06-01 0 58.95 58.85 58.95 56.05 59.20 16,653,258 963,438,983 57.853 49.58 49.49 49.58 47.14 49.79 19,801,927 48.654 5.83%
2022-05-31 0 55.70 55.55 55.70 52.40 55.70 11,699,048 643,335,909 54.990 46.84 46.72 46.84 44.07 46.84 13,911,014 46.247 6.30%
2022-05-30 0 52.40 52.35 52.40 51.00 52.40 3,287,735 170,682,229 51.915 44.07 44.03 44.07 42.89 44.07 3,909,355 43.660 2.64%
2022-05-27 0 51.05 51.05 51.10 50.20 51.75 2,440,078 124,001,689 50.819 42.93 42.93 42.97 42.22 43.52 2,901,429 42.738 0.29%
2022-05-26 0 50.90 50.85 50.90 50.35 51.85 3,384,400 171,867,380 50.782 42.81 42.76 42.81 42.34 43.61 4,024,296 42.707 -2.49%
2022-05-25 0 52.20 52.20 52.25 51.60 52.70 1,785,293 92,911,847 52.043 43.90 43.90 43.94 43.40 44.32 2,122,842 43.768 1.56%
2022-05-24 0 51.40 51.25 51.40 50.85 53.10 2,653,828 137,197,424 51.698 43.23 43.10 43.23 42.76 44.66 3,155,593 43.478 -1.06%
2022-05-23 0 51.95 51.90 51.95 51.50 53.85 4,618,505 241,908,441 52.378 43.69 43.65 43.69 43.31 45.29 5,491,736 44.050 0.10%
2022-05-20 0 51.90 51.90 51.95 50.60 52.00 4,965,724 255,543,208 51.461 43.65 43.65 43.69 42.55 43.73 5,904,605 43.279 2.47%
2022-05-19 0 50.65 50.60 50.65 49.70 51.50 3,172,010 160,810,205 50.697 42.60 42.55 42.60 41.80 43.31 3,771,749 42.635 -2.41%
2022-05-18 0 51.90 51.85 51.90 50.70 52.90 3,019,634 155,706,518 51.565 43.65 43.61 43.65 42.64 44.49 3,590,563 43.365 1.67%
2022-05-17 0 51.05 50.95 51.05 50.65 52.20 3,602,433 184,503,830 51.217 42.93 42.85 42.93 42.60 43.90 4,283,553 43.073 0.10%
2022-05-16 0 51.00 50.90 51.00 50.30 51.25 3,012,908 153,277,685 50.874 42.89 42.81 42.89 42.30 43.10 3,582,565 42.784 -0.29%
2022-05-13 0 51.15 51.15 51.20 49.60 51.35 4,372,429 220,160,179 50.352 43.02 43.02 43.06 41.71 43.18 5,199,134 42.346 0.49%
2022-05-12 0 50.90 50.85 50.90 49.50 51.00 2,493,285 125,584,386 50.369 42.81 42.76 42.81 41.63 42.89 2,964,696 42.360 0.30%
2022-05-11 0 50.75 50.55 50.75 48.35 50.75 2,978,400 149,033,810 50.038 42.68 42.51 42.68 40.66 42.68 3,541,533 42.082 3.57%
2022-05-10 0 49.00 48.95 49.00 47.15 49.35 3,406,183 165,257,728 48.517 41.21 41.17 41.21 39.65 41.50 4,050,198 40.802 -1.51%
2022-05-06 0 49.75 49.75 49.80 49.05 51.40 3,616,187 179,166,006 49.546 41.84 41.84 41.88 41.25 43.23 4,299,908 41.667 -3.02%
2022-05-05 0 51.30 51.20 51.30 50.30 52.40 1,846,045 94,808,756 51.358 43.14 43.06 43.14 42.30 44.07 2,195,081 43.191 1.38%
2022-05-04 0 50.60 50.55 50.60 50.35 51.80 1,168,818 59,568,993 50.965 42.55 42.51 42.55 42.34 43.56 1,389,809 42.861 -3.53%
2022-05-03 0 52.45 52.35 52.45 50.60 52.90 1,055,705 55,077,909 52.172 44.11 44.03 44.11 42.55 44.49 1,255,310 43.876 0.29%
2022-04-29 0 52.30 52.25 52.30 49.15 52.70 2,009,833 104,378,063 51.934 43.98 43.94 43.98 41.33 44.32 2,389,837 43.676 2.65%
2022-04-28 0 50.95 50.95 51.00 50.15 51.65 1,261,146 64,136,920 50.856 42.85 42.85 42.89 42.18 43.44 1,499,594 42.770 0.49%
2022-04-27 0 50.70 50.65 50.70 48.90 51.00 1,197,886 60,072,596 50.149 42.64 42.60 42.64 41.12 42.89 1,424,373 42.175 1.71%
2022-04-26 0 49.85 49.85 49.90 48.00 51.25 4,127,103 205,756,191 49.855 41.92 41.92 41.97 40.37 43.10 4,907,424 41.928 -2.06%
2022-04-25 0 50.90 50.85 50.90 50.00 52.10 1,579,246 80,394,916 50.907 42.81 42.76 42.81 42.05 43.82 1,877,838 42.812 -2.40%
2022-04-22 0 52.15 52.15 52.20 50.35 53.30 1,393,686 72,640,129 52.121 43.86 43.86 43.90 42.34 44.82 1,657,193 43.833 0.38%
2022-04-21 0 51.95 51.80 51.95 50.55 53.80 2,113,585 109,152,834 51.644 43.69 43.56 43.69 42.51 45.25 2,513,205 43.432 -1.52%
2022-04-20 0 52.75 52.70 52.75 51.90 53.30 1,618,537 85,279,144 52.689 44.36 44.32 44.36 43.65 44.82 1,924,557 44.311 0.19%
2022-04-19 0 52.65 52.45 52.65 52.00 53.50 3,019,700 159,086,587 52.683 44.28 44.11 44.28 43.73 44.99 3,590,642 44.306 -2.68%
2022-04-14 0 54.10 54.05 54.10 52.25 55.25 5,779,000 311,959,345 53.982 45.50 45.46 45.50 43.94 46.46 6,871,649 45.398 4.24%
2022-04-13 0 51.90 51.85 51.90 49.90 52.20 3,619,700 186,582,737 51.547 43.65 43.61 43.65 41.97 43.90 4,304,085 43.350 1.86%
2022-04-12 0 50.95 50.95 51.00 50.00 51.95 1,878,297 95,288,197 50.731 42.85 42.85 42.89 42.05 43.69 2,233,431 42.664 -0.49%
2022-04-11 0 51.20 51.00 51.20 50.30 52.65 3,735,335 190,738,682 51.063 43.06 42.89 43.06 42.30 44.28 4,441,583 42.944 -2.66%
2022-04-08 0 52.60 52.45 52.60 51.55 52.85 3,097,063 161,789,375 52.240 44.24 44.11 44.24 43.35 44.45 3,682,632 43.933 -0.47%
2022-04-07 0 52.85 52.85 52.90 52.10 54.85 2,061,870 109,354,602 53.037 44.45 44.45 44.49 43.82 46.13 2,451,712 44.603 -2.22%
2022-04-06 0 54.05 54.00 54.05 53.55 55.90 2,271,834 123,070,466 54.172 45.46 45.41 45.46 45.04 47.01 2,701,375 45.558 -2.52%
2022-04-04 0 55.45 55.40 55.45 55.00 56.65 2,891,300 159,907,570 55.307 46.63 46.59 46.63 46.25 47.64 3,437,965 46.512 0.09%
2022-04-01 0 55.40 55.25 55.40 53.85 55.40 1,518,924 83,551,801 55.007 46.59 46.46 46.59 45.29 46.59 1,806,110 46.261 0.00%
2022-03-31 0 55.40 55.30 55.40 54.70 56.90 1,636,249 90,679,468 55.419 46.59 46.51 46.59 46.00 47.85 1,945,618 46.607 -1.16%
2022-03-30 0 56.05 56.00 56.05 54.60 56.50 2,466,871 138,212,386 56.027 47.14 47.10 47.14 45.92 47.52 2,933,288 47.119 1.36%
2022-03-29 0 55.30 55.25 55.30 53.85 55.40 3,567,800 195,132,144 54.693 46.51 46.46 46.51 45.29 46.59 4,242,372 45.996 1.00%
2022-03-28 0 54.75 54.60 54.75 53.00 54.95 4,646,600 252,870,470 54.421 46.04 45.92 46.04 44.57 46.21 5,525,143 45.767 0.18%
2022-03-25 0 54.65 54.60 54.65 54.00 56.65 13,416,246 739,962,286 55.154 45.96 45.92 45.96 45.41 47.64 15,952,886 46.384 -3.87%
2022-03-24 0 56.85 56.85 56.90 55.55 57.60 6,219,829 352,320,456 56.645 47.81 47.81 47.85 46.72 48.44 7,395,826 47.638 1.70%
2022-03-23 0 55.90 55.75 55.90 54.70 56.50 15,394,950 850,522,252 55.247 47.01 46.89 47.01 46.00 47.52 18,305,708 46.462 4.19%
2022-03-22 0 53.65 53.60 53.65 50.00 53.70 4,609,141 243,386,473 52.805 45.12 45.08 45.12 42.05 45.16 5,480,602 44.409 7.09%
2022-03-21 0 50.10 50.05 50.10 49.65 52.25 5,311,124 268,631,197 50.579 42.13 42.09 42.13 41.76 43.94 6,315,310 42.537 -2.34%
2022-03-18 0 51.30 51.10 51.30 49.00 51.80 9,613,967 486,091,442 50.561 43.14 42.97 43.14 41.21 43.56 11,431,702 42.521 -0.68%
2022-03-17 0 51.65 51.55 51.65 50.00 55.40 18,805,366 990,696,488 52.682 43.44 43.35 43.44 42.05 46.59 22,360,939 44.305 2.28%
2022-03-16 0 50.50 50.50 50.55 43.00 50.75 9,931,950 485,392,392 48.872 42.47 42.47 42.51 36.16 42.68 11,809,806 41.101 13.87%
2022-03-15 0 44.35 44.30 44.35 43.70 46.30 4,913,559 220,941,320 44.966 37.30 37.26 37.30 36.75 38.94 5,842,577 37.816 -4.21%
2022-03-14 0 46.30 46.30 46.35 46.05 50.80 5,062,877 240,376,082 47.478 38.94 38.94 38.98 38.73 42.72 6,020,127 39.929 -5.70%
2022-03-11 0 49.10 48.95 49.10 47.20 49.50 4,288,849 207,692,374 48.426 41.29 41.17 41.29 39.69 41.63 5,099,751 40.726 -0.30%
2022-03-10 0 49.25 49.20 49.25 48.75 50.05 4,390,165 215,407,497 49.066 41.42 41.38 41.42 41.00 42.09 5,220,223 41.264 2.50%
2022-03-09 0 48.05 48.00 48.05 47.30 49.80 8,535,280 413,705,397 48.470 40.41 40.37 40.41 39.78 41.88 10,149,065 40.763 -3.90%
2022-03-08 0 50.00 49.90 50.00 49.65 52.00 7,076,911 356,127,505 50.323 42.05 41.97 42.05 41.76 43.73 8,414,959 42.321 -1.86%
2022-03-07 0 50.95 50.90 50.95 50.10 52.10 9,046,574 463,103,621 51.191 42.85 42.81 42.85 42.13 43.82 10,757,030 43.051 -1.55%
2022-03-04 0 51.75 51.75 51.80 50.85 53.80 4,903,730 255,807,517 52.166 43.52 43.52 43.56 42.76 45.25 5,830,889 43.871 -4.17%
2022-03-03 0 54.00 53.95 54.00 53.40 54.90 1,855,000 100,256,637 54.047 45.41 45.37 45.41 44.91 46.17 2,205,729 45.453 -0.46%
2022-03-02 0 54.25 54.15 54.25 53.70 55.15 2,504,000 136,088,649 54.349 45.62 45.54 45.62 45.16 46.38 2,977,437 45.707 -1.36%
2022-03-01 0 55.00 54.95 55.00 53.80 55.45 2,674,022 146,008,177 54.603 46.25 46.21 46.25 45.25 46.63 3,179,605 45.920 1.10%
2022-02-28 0 54.40 54.40 54.45 53.90 55.55 2,906,320 157,951,435 54.348 45.75 45.75 45.79 45.33 46.72 3,455,825 45.706 -0.18%
2022-02-25 0 54.50 54.50 54.55 54.05 55.15 2,590,572 141,033,781 54.441 45.83 45.83 45.88 45.46 46.38 3,080,377 45.785 0.09%
2022-02-24 0 54.45 54.30 54.45 53.70 55.70 4,328,676 236,146,919 54.554 45.79 45.67 45.79 45.16 46.84 5,147,109 45.880 -2.77%
2022-02-23 0 56.00 56.00 56.05 55.75 56.50 968,459 54,251,288 56.018 47.10 47.10 47.14 46.89 47.52 1,151,568 47.111 -0.71%
2022-02-22 0 56.40 56.40 56.45 55.70 57.35 2,167,225 121,594,325 56.106 47.43 47.43 47.47 46.84 48.23 2,576,987 47.185 -2.08%
2022-02-21 0 57.60 57.55 57.60 57.00 58.65 3,506,626 201,843,527 57.561 48.44 48.40 48.44 47.94 49.32 4,169,632 48.408 -2.70%
2022-02-18 0 59.20 59.15 59.20 58.55 60.25 2,280,183 135,762,739 59.540 49.79 49.74 49.79 49.24 50.67 2,711,302 50.073 -1.74%
2022-02-17 0 60.25 60.20 60.25 57.95 60.25 3,132,500 186,659,327 59.588 50.67 50.63 50.67 48.74 50.67 3,724,769 50.113 4.51%
2022-02-16 0 57.65 57.65 57.70 57.15 59.80 3,496,547 204,369,417 58.449 48.48 48.48 48.53 48.06 50.29 4,157,647 49.155 -1.11%
2022-02-15 0 58.30 58.25 58.30 57.40 58.75 1,912,220 111,170,178 58.137 49.03 48.99 49.03 48.27 49.41 2,273,768 48.892 0.34%
2022-02-14 0 58.10 57.95 58.10 56.70 58.75 3,086,174 178,629,104 57.880 48.86 48.74 48.86 47.68 49.41 3,669,684 48.677 1.57%
2022-02-11 0 57.20 57.10 57.20 56.50 59.10 3,738,906 214,420,367 57.348 48.10 48.02 48.10 47.52 49.70 4,445,829 48.230 -3.13%
2022-02-10 0 59.05 59.05 59.10 57.80 59.55 2,959,276 172,920,762 58.434 49.66 49.66 49.70 48.61 50.08 3,518,793 49.142 0.08%
2022-02-09 0 59.00 58.95 59.00 58.35 60.10 2,675,563 157,892,201 59.013 49.62 49.58 49.62 49.07 50.54 3,181,438 49.629 0.08%
2022-02-08 0 58.95 58.95 59.05 57.95 60.45 4,225,500 248,405,126 58.787 49.58 49.58 49.66 48.74 50.84 5,024,425 49.440 -1.83%
2022-02-07 0 60.05 60.00 60.05 58.80 60.80 3,093,742 184,550,159 59.653 50.50 50.46 50.50 49.45 51.13 3,678,683 50.167 -1.15%
2022-02-04 0 60.75 60.70 60.75 59.65 61.70 2,108,578 128,464,244 60.925 51.09 51.05 51.09 50.17 51.89 2,507,252 51.237 1.84%
2022-01-31 0 59.65 59.45 59.65 59.30 63.55 1,251,500 74,718,577 59.703 50.17 50.00 50.17 49.87 53.45 1,488,124 50.210 0.42%
2022-01-28 0 59.40 59.40 59.50 58.85 61.00 1,687,648 100,133,003 59.333 49.95 49.95 50.04 49.49 51.30 2,006,735 49.898 -0.92%
2022-01-27 0 59.95 59.80 59.95 59.15 61.30 1,401,608 84,048,061 59.966 50.42 50.29 50.42 49.74 51.55 1,666,613 50.430 -1.32%
2022-01-26 0 60.75 60.70 60.75 60.10 62.55 2,563,262 155,976,145 60.851 51.09 51.05 51.09 50.54 52.60 3,047,904 51.175 -2.88%
2022-01-25 0 62.55 62.50 62.55 62.00 63.50 2,106,429 132,589,101 62.945 52.60 52.56 52.60 52.14 53.40 2,504,696 52.936 0.40%
2022-01-24 0 62.30 62.15 62.30 62.05 63.80 2,316,018 144,919,399 62.573 52.39 52.27 52.39 52.18 53.66 2,753,913 52.623 -1.19%
2022-01-21 0 63.05 62.95 63.05 61.25 63.75 4,465,864 278,046,371 62.260 53.02 52.94 53.02 51.51 53.61 5,310,235 52.360 1.69%
2022-01-20 0 62.00 62.00 62.10 60.00 62.40 2,176,376 133,486,796 61.334 52.14 52.14 52.23 50.46 52.48 2,587,868 51.582 0.98%
2022-01-19 0 61.40 61.10 61.40 60.90 63.90 2,529,325 156,702,113 61.954 51.64 51.38 51.64 51.22 53.74 3,007,550 52.103 0.49%
2022-01-18 0 61.10 61.00 61.10 59.95 61.40 1,480,753 89,978,099 60.765 51.38 51.30 51.38 50.42 51.64 1,760,722 51.103 1.41%
2022-01-17 0 60.25 60.25 60.30 59.80 61.65 1,700,824 102,456,267 60.239 50.67 50.67 50.71 50.29 51.85 2,022,403 50.661 -2.98%
2022-01-14 0 62.10 61.85 62.10 60.85 63.00 2,240,418 138,295,426 61.728 52.23 52.02 52.23 51.17 52.98 2,664,019 51.912 -0.32%
2022-01-13 0 62.30 62.30 62.35 60.70 62.90 5,405,609 333,243,453 61.648 52.39 52.39 52.44 51.05 52.90 6,427,660 51.845 2.13%
2022-01-12 0 61.00 60.95 61.00 59.35 61.40 6,452,486 392,103,696 60.768 51.30 51.26 51.30 49.91 51.64 7,672,472 51.105 4.72%
2022-01-11 0 58.25 58.15 58.25 57.60 59.60 3,595,200 209,535,947 58.282 48.99 48.90 48.99 48.44 50.12 4,274,953 49.015 -2.02%
2022-01-10 0 59.45 59.35 59.45 57.70 60.90 6,321,578 372,640,974 58.948 50.00 49.91 50.00 48.53 51.22 7,516,813 49.574 -2.46%
2022-01-07 0 60.95 60.90 60.95 58.95 61.30 3,303,849 198,724,680 60.149 51.26 51.22 51.26 49.58 51.55 3,928,515 50.585 2.09%
2022-01-06 0 59.70 59.65 59.70 58.55 60.40 4,252,774 253,421,014 59.590 50.21 50.17 50.21 49.24 50.80 5,056,856 50.114 -0.25%
2022-01-05 0 59.85 59.75 59.85 59.50 60.70 3,289,100 197,160,987 59.944 50.33 50.25 50.33 50.04 51.05 3,910,978 50.412 -0.83%
2022-01-04 0 60.35 60.30 60.35 59.70 62.70 3,019,813 182,326,886 60.377 50.75 50.71 50.75 50.21 52.73 3,590,776 50.776 1.00%
2022-01-03 0 59.75 59.70 59.75 59.60 61.45 453,500 27,268,699 60.129 50.25 50.21 50.25 50.12 51.68 539,244 50.568 -1.73%
2021-12-31 0 60.80 60.80 60.90 59.80 61.10 527,206 32,030,592 60.755 51.13 51.13 51.22 50.29 51.38 626,886 51.095 1.76%
2021-12-30 0 59.75 59.60 59.75 59.20 60.90 909,221 54,208,193 59.621 50.25 50.12 50.25 49.79 51.22 1,081,129 50.140 -1.24%
2021-12-29 0 60.50 60.25 60.50 59.50 60.75 1,140,347 68,577,873 60.138 50.88 50.67 50.88 50.04 51.09 1,355,955 50.575 -0.58%
2021-12-28 0 60.85 60.75 60.85 59.10 61.45 1,578,500 95,635,110 60.586 51.17 51.09 51.17 49.70 51.68 1,876,951 50.952 0.50%
2021-12-24 0 60.55 60.50 60.55 60.50 62.10 624,354 37,959,880 60.799 50.92 50.88 50.92 50.88 52.23 742,402 51.131 -1.38%
2021-12-23 0 61.40 61.30 61.40 60.95 62.20 1,161,023 71,260,420 61.377 51.64 51.55 51.64 51.26 52.31 1,380,540 51.618 -1.60%
2021-12-22 0 62.40 62.30 62.40 61.90 62.95 1,389,066 86,754,382 62.455 52.48 52.39 52.48 52.06 52.94 1,651,700 52.524 0.73%
2021-12-21 0 61.95 61.90 61.95 60.85 62.45 2,328,705 143,966,228 61.822 52.10 52.06 52.10 51.17 52.52 2,768,999 51.992 1.56%
2021-12-20 0 61.00 61.00 61.05 61.00 62.95 3,475,747 213,536,927 61.436 51.30 51.30 51.34 51.30 52.94 4,132,914 51.667 -3.17%
2021-12-17 0 63.00 62.90 63.00 62.60 63.35 2,646,535 166,638,185 62.965 52.98 52.90 52.98 52.65 53.28 3,146,921 52.953 -0.16%
2021-12-16 0 63.10 63.00 63.10 60.50 63.20 3,010,429 186,506,658 61.954 53.07 52.98 53.07 50.88 53.15 3,579,618 52.102 0.80%
2021-12-15 0 62.60 62.60 62.65 61.80 63.75 3,397,142 213,277,535 62.782 52.65 52.65 52.69 51.97 53.61 4,039,447 52.799 -2.42%
2021-12-14 0 64.15 63.95 64.15 61.40 64.35 5,496,191 348,718,654 63.447 53.95 53.78 53.95 51.64 54.12 6,535,368 53.359 3.80%
2021-12-13 0 61.80 61.80 61.85 61.40 63.00 4,900,097 304,538,573 62.150 51.97 51.97 52.02 51.64 52.98 5,826,569 52.267 -0.80%
2021-12-10 0 62.30 62.30 62.35 62.10 64.00 1,537,436 96,757,333 62.934 52.39 52.39 52.44 52.23 53.82 1,828,123 52.927 -2.66%
2021-12-09 0 64.00 64.00 64.05 62.80 64.45 2,058,593 131,318,757 63.791 53.82 53.82 53.87 52.81 54.20 2,447,816 53.647 0.79%
2021-12-08 0 63.50 63.40 63.50 61.70 63.95 1,452,325 91,755,657 63.179 53.40 53.32 53.40 51.89 53.78 1,726,919 53.133 1.36%
2021-12-07 0 62.65 62.60 62.65 62.00 63.60 5,725,672 358,595,150 62.629 52.69 52.65 52.69 52.14 53.49 6,808,238 52.671 0.00%
2021-12-06 0 62.65 62.55 62.65 62.40 65.65 7,418,454 473,175,219 63.784 52.69 52.60 52.69 52.48 55.21 8,821,078 53.641 -5.86%
2021-12-03 0 66.55 66.30 66.55 64.55 67.20 4,327,130 285,806,746 66.050 55.97 55.76 55.97 54.29 56.51 5,145,270 55.547 0.76%
2021-12-02 0 66.05 66.00 66.05 63.75 66.25 5,142,020 333,907,935 64.937 55.55 55.51 55.55 53.61 55.72 6,114,233 54.612 3.77%
2021-12-01 0 63.65 63.65 63.75 63.60 65.45 2,418,017 155,205,502 64.187 53.53 53.53 53.61 53.49 55.04 2,875,197 53.981 -0.78%
2021-11-30 0 64.15 64.15 64.20 63.10 65.85 3,553,851 228,198,323 64.212 53.95 53.95 53.99 53.07 55.38 4,225,786 54.001 -1.31%
2021-11-29 0 65.00 65.00 65.05 63.80 65.30 5,105,882 330,272,411 64.685 54.66 54.66 54.71 53.66 54.92 6,071,263 54.399 -0.46%
2021-11-26 0 65.30 65.20 65.30 64.15 66.85 1,957,107 127,365,389 65.078 54.92 54.83 54.92 53.95 56.22 2,327,142 54.730 -0.38%
2021-11-25 0 65.55 65.45 65.55 65.10 67.00 1,685,804 110,843,259 65.751 55.13 55.04 55.13 54.75 56.35 2,004,543 55.296 -0.46%
2021-11-24 0 65.85 65.80 65.85 65.50 67.20 1,973,653 130,734,270 66.240 55.38 55.34 55.38 55.08 56.51 2,346,816 55.707 -0.45%
2021-11-23 0 66.15 66.00 66.15 64.95 66.80 1,652,000 109,179,787 66.090 55.63 55.51 55.63 54.62 56.18 1,964,347 55.581 0.61%
2021-11-22 0 65.75 65.75 65.85 65.20 67.85 5,562,610 366,011,367 65.799 55.30 55.30 55.38 54.83 57.06 6,614,345 55.336 -4.99%
2021-11-19 0 69.20 69.10 69.20 67.00 69.20 1,986,205 136,156,172 68.551 58.20 58.11 58.20 56.35 58.20 2,361,741 57.651 1.47%
2021-11-18 0 68.20 68.05 68.20 68.00 68.60 1,051,128 71,666,254 68.180 57.36 57.23 57.36 57.19 57.69 1,249,867 57.339 -1.09%
2021-11-17 0 68.95 68.90 68.95 68.15 69.10 2,758,485 189,405,684 68.663 57.99 57.94 57.99 57.31 58.11 3,280,038 57.745 0.58%
2021-11-16 0 68.55 68.50 68.55 66.30 68.75 1,697,661 115,146,792 67.827 57.65 57.61 57.65 55.76 57.82 2,018,642 57.042 2.54%
2021-11-15 0 66.85 66.75 66.85 66.20 68.05 2,008,746 134,397,335 66.906 56.22 56.14 56.22 55.67 57.23 2,388,544 56.267 0.75%
2021-11-12 0 66.35 66.35 66.40 65.75 68.55 3,673,096 244,114,959 66.460 55.80 55.80 55.84 55.30 57.65 4,367,577 55.893 -0.97%
2021-11-11 0 67.00 67.00 67.05 65.05 67.50 2,926,118 194,920,261 66.614 56.35 56.35 56.39 54.71 56.77 3,479,366 56.022 -1.03%
2021-11-10 0 67.70 67.65 67.70 66.50 68.90 2,297,358 154,509,029 67.255 56.94 56.89 56.94 55.93 57.94 2,731,725 56.561 -1.81%
2021-11-09 0 68.95 68.85 68.95 67.95 69.00 1,630,142 112,007,061 68.710 57.99 57.90 57.99 57.15 58.03 1,938,357 57.785 0.80%
2021-11-08 0 68.40 68.35 68.45 67.90 69.45 4,372,869 299,822,476 68.564 57.52 57.48 57.57 57.10 58.41 5,199,657 57.662 -0.15%
2021-11-05 0 68.50 68.45 68.50 68.00 69.65 2,313,608 158,484,024 68.501 57.61 57.57 57.61 57.19 58.58 2,751,047 57.609 -1.01%
2021-11-04 0 69.20 69.10 69.20 67.95 69.85 3,597,758 247,495,984 68.792 58.20 58.11 58.20 57.15 58.74 4,277,994 57.853 1.54%
2021-11-03 0 68.15 68.15 68.20 67.90 70.90 3,945,510 272,784,783 69.138 57.31 57.31 57.36 57.10 59.63 4,691,497 58.145 -2.29%
2021-11-02 0 69.75 69.65 69.75 69.25 71.60 4,829,222 339,042,267 70.206 58.66 58.58 58.66 58.24 60.22 5,742,294 59.043 -0.36%
2021-11-01 0 70.00 70.00 70.05 68.60 71.70 2,231,855 155,294,604 69.581 58.87 58.87 58.91 57.69 60.30 2,653,837 58.517 -0.50%
2021-10-29 0 70.35 70.20 70.35 69.60 71.00 4,238,161 297,886,345 70.287 59.16 59.04 59.16 58.53 59.71 5,039,480 59.111 0.50%
2021-10-28 0 70.00 69.95 70.00 69.60 72.05 4,156,183 293,115,584 70.525 58.87 58.83 58.87 58.53 60.59 4,942,002 59.311 -1.69%
2021-10-27 0 71.20 71.00 71.20 70.35 72.00 2,688,000 190,721,230 70.953 59.88 59.71 59.88 59.16 60.55 3,196,226 59.671 -1.25%
2021-10-26 0 72.10 72.00 72.10 71.20 72.40 1,967,697 141,144,757 71.731 60.64 60.55 60.64 59.88 60.89 2,339,734 60.325 0.07%
2021-10-25 0 72.05 72.00 72.05 71.05 72.60 2,007,140 144,417,489 71.952 60.59 60.55 60.59 59.75 61.06 2,386,635 60.511 0.21%
2021-10-22 0 71.90 71.50 71.90 70.45 72.70 3,334,260 239,346,168 71.784 60.47 60.13 60.47 59.25 61.14 3,964,676 60.370 1.77%
2021-10-21 0 70.65 70.60 70.65 70.10 71.05 2,953,370 208,330,134 70.540 59.42 59.37 59.42 58.95 59.75 3,511,770 59.323 0.21%
2021-10-20 0 70.50 70.35 70.50 69.50 71.00 2,920,542 205,256,424 70.280 59.29 59.16 59.29 58.45 59.71 3,472,736 59.105 1.44%
2021-10-19 0 69.50 69.50 69.55 68.00 70.00 2,706,000 187,505,734 69.293 58.45 58.45 58.49 57.19 58.87 3,217,630 58.274 1.68%
2021-10-18 0 68.35 68.35 68.40 67.20 69.30 4,794,932 326,582,753 68.110 57.48 57.48 57.52 56.51 58.28 5,701,521 57.280 -1.51%
2021-10-15 0 69.40 69.35 69.40 64.10 69.85 12,216,840 825,466,984 67.568 58.36 58.32 58.36 53.91 58.74 14,526,706 56.824 8.86%
2021-10-12 0 63.75 63.70 63.75 62.80 64.85 4,469,628 284,380,891 63.625 53.61 53.57 53.61 52.81 54.54 5,314,711 53.508 1.84%
2021-10-11 0 62.60 62.60 62.75 61.50 63.95 3,176,577 199,870,905 62.920 52.65 52.65 52.77 51.72 53.78 3,777,180 52.915 2.88%
2021-10-08 0 60.85 60.75 60.85 60.00 62.80 4,894,239 296,565,528 60.595 51.17 51.09 51.17 50.46 52.81 5,819,604 50.960 -0.90%
2021-10-07 0 61.40 61.35 61.40 60.00 62.25 1,874,900 114,871,937 61.268 51.64 51.59 51.64 50.46 52.35 2,229,392 51.526 2.25%
2021-10-06 0 60.05 60.00 60.05 60.00 63.90 1,332,944 80,880,490 60.678 50.50 50.46 50.50 50.46 53.74 1,584,967 51.030 -2.60%
2021-10-05 0 61.65 61.60 61.65 60.35 62.15 2,214,076 135,690,813 61.286 51.85 51.81 51.85 50.75 52.27 2,632,696 51.541 -1.28%
2021-10-04 0 62.45 62.30 62.45 61.40 62.95 2,037,475 126,591,634 62.132 52.52 52.39 52.52 51.64 52.94 2,422,705 52.252 -0.40%
2021-09-30 0 62.70 62.70 62.75 61.20 63.50 3,664,206 229,950,418 62.756 52.73 52.73 52.77 51.47 53.40 4,357,006 52.777 1.46%
2021-09-29 0 61.80 61.80 61.85 60.25 62.05 3,230,387 198,518,883 61.454 51.97 51.97 52.02 50.67 52.18 3,841,164 51.682 0.24%
2021-09-28 0 61.65 61.65 62.00 59.65 62.70 3,255,423 200,353,924 61.545 51.85 51.85 52.14 50.17 52.73 3,870,933 51.759 1.99%
2021-09-27 0 60.45 60.45 60.50 60.35 63.25 4,892,828 300,046,347 61.324 50.84 50.84 50.88 50.75 53.19 5,817,926 51.573 -2.50%
2021-09-24 0 62.00 62.00 62.05 59.50 64.00 5,482,901 339,034,870 61.835 52.14 52.14 52.18 50.04 53.82 6,519,566 52.003 3.51%
2021-09-23 0 59.90 59.85 59.90 58.75 62.15 5,574,832 335,868,773 60.247 50.38 50.33 50.38 49.41 52.27 6,628,878 50.668 -3.15%
2021-09-21 0 61.85 61.75 61.85 60.10 62.10 5,076,469 309,014,834 60.872 52.02 51.93 52.02 50.54 52.23 6,036,289 51.193 3.17%
2021-09-20 0 59.95 59.95 60.15 59.00 62.05 2,586,013 154,570,667 59.772 50.42 50.42 50.59 49.62 52.18 3,074,956 50.268 -3.38%
2021-09-17 0 62.05 61.95 62.05 60.30 62.45 2,469,654 152,799,479 61.871 52.18 52.10 52.18 50.71 52.52 2,936,597 52.033 2.56%
2021-09-16 0 60.50 60.45 60.50 60.20 62.95 3,160,359 192,758,499 60.993 50.88 50.84 50.88 50.63 52.94 3,757,895 51.294 -2.73%
2021-09-15 0 62.20 62.15 62.20 61.85 63.95 4,748,790 297,717,298 62.693 52.31 52.27 52.31 52.02 53.78 5,646,655 52.725 -2.51%
2021-09-14 0 63.80 63.80 63.85 61.75 65.90 2,367,415 151,501,691 63.995 53.66 53.66 53.70 51.93 55.42 2,815,028 53.819 -2.60%
2021-09-13 0 65.50 65.35 65.50 64.90 66.20 2,702,955 177,289,128 65.591 55.08 54.96 55.08 54.58 55.67 3,214,009 55.161 -0.15%
2021-09-10 0 65.60 65.45 65.60 64.70 66.20 5,861,623 384,492,070 65.595 55.17 55.04 55.17 54.41 55.67 6,969,893 55.165 -1.65%
2021-09-09 0 66.70 66.55 66.70 66.00 67.40 3,925,634 261,744,009 66.676 56.09 55.97 56.09 55.51 56.68 4,667,863 56.074 0.38%
2021-09-08 0 66.45 66.45 66.50 65.90 67.80 3,048,617 202,549,851 66.440 55.88 55.88 55.93 55.42 57.02 3,625,026 55.875 -0.15%
2021-09-07 0 66.55 66.50 66.55 65.40 67.35 3,189,074 210,875,493 66.124 55.97 55.93 55.97 55.00 56.64 3,792,039 55.610 -0.08%
2021-09-06 0 66.60 66.55 66.60 65.00 67.20 1,825,303 121,517,796 66.574 56.01 55.97 56.01 54.66 56.51 2,170,417 55.988 1.83%
2021-09-03 0 65.40 65.20 65.40 64.00 65.65 2,327,821 151,730,264 65.181 55.00 54.83 55.00 53.82 55.21 2,767,947 54.817 -0.08%
2021-09-02 0 65.45 65.35 65.45 65.00 67.45 1,773,709 116,607,768 65.742 55.04 54.96 55.04 54.66 56.72 2,109,068 55.289 -0.91%
2021-09-01 0 66.05 65.95 66.05 64.25 67.00 3,288,320 216,708,585 65.903 55.55 55.46 55.55 54.03 56.35 3,910,050 55.423 1.62%
2021-08-31 0 65.00 64.95 65.00 63.10 65.50 2,430,523 156,890,368 64.550 54.66 54.62 54.66 53.07 55.08 2,890,068 54.286 -0.15%
2021-08-30 0 65.10 65.00 65.10 64.35 65.90 1,079,952 70,161,361 64.967 54.75 54.66 54.75 54.12 55.42 1,284,141 54.637 -0.69%
2021-08-27 0 65.55 65.40 65.55 64.15 66.50 2,339,500 153,768,366 65.727 55.13 55.00 55.13 53.95 55.93 2,781,835 55.276 1.00%
2021-08-26 0 64.90 64.85 64.90 64.70 66.70 2,797,777 183,262,713 65.503 54.58 54.54 54.58 54.41 56.09 3,326,759 55.087 -2.19%
2021-08-25 0 66.35 66.35 66.40 65.70 68.00 3,256,040 216,331,396 66.440 55.80 55.80 55.84 55.25 57.19 3,871,667 55.876 -0.82%
2021-08-24 0 66.90 66.85 66.90 65.05 66.90 2,826,827 186,806,953 66.084 56.26 56.22 56.26 54.71 56.26 3,361,302 55.576 2.53%
2021-08-23 0 65.25 65.25 65.30 61.90 66.00 7,136,287 462,006,137 64.740 54.87 54.87 54.92 52.06 55.51 8,485,561 54.446 3.24%
2021-08-20 0 63.20 63.20 63.25 60.60 66.00 13,209,144 822,185,793 62.244 53.15 53.15 53.19 50.96 55.51 15,706,627 52.346 -5.18%
2021-08-19 0 66.65 66.60 66.65 66.00 70.00 4,581,261 309,775,438 67.618 56.05 56.01 56.05 55.51 58.87 5,447,450 56.866 -4.99%
2021-08-18 0 70.15 70.00 70.15 68.60 70.65 2,573,898 179,107,830 69.586 59.00 58.87 59.00 57.69 59.42 3,060,551 58.521 1.74%
2021-08-17 0 68.95 68.80 68.95 67.60 71.10 2,335,730 161,126,005 68.983 57.99 57.86 57.99 56.85 59.79 2,777,352 58.014 -1.22%
2021-08-16 0 69.80 69.65 69.80 69.05 72.45 2,073,224 145,600,052 70.229 58.70 58.58 58.70 58.07 60.93 2,465,213 59.062 -1.27%
2021-08-13 0 70.70 70.60 70.70 70.20 72.30 4,420,502 315,121,558 71.286 59.46 59.37 59.46 59.04 60.80 5,256,296 59.951 0.78%
2021-08-12 0 70.15 70.00 70.15 68.55 70.15 2,975,678 207,159,621 69.618 59.00 58.87 59.00 57.65 59.00 3,538,296 58.548 0.43%
2021-08-11 0 69.85 69.80 69.85 69.55 72.90 4,564,339 321,834,918 70.511 58.74 58.70 58.74 58.49 61.31 5,427,329 59.299 -2.99%
2021-08-10 0 72.00 72.00 72.05 68.30 72.00 5,494,870 389,016,743 70.796 60.55 60.55 60.59 57.44 60.55 6,533,798 59.539 5.73%
2021-08-09 0 68.10 68.05 68.10 65.55 69.00 4,723,352 320,555,903 67.866 57.27 57.23 57.27 55.13 58.03 5,616,407 57.075 2.87%
2021-08-06 0 66.20 66.20 66.30 64.50 66.55 4,840,654 318,357,753 65.768 55.67 55.67 55.76 54.24 55.97 5,755,887 55.310 0.68%
2021-08-05 0 65.75 65.70 65.75 65.20 69.25 7,812,087 521,630,066 66.772 55.30 55.25 55.30 54.83 58.24 9,289,136 56.155 -4.85%
2021-08-04 0 69.10 69.05 69.10 68.30 70.70 6,015,500 414,710,136 68.940 58.11 58.07 58.11 57.44 59.46 7,152,864 57.978 1.10%
2021-08-03 0 68.35 68.30 68.35 67.10 71.40 6,045,341 415,444,306 68.721 57.48 57.44 57.48 56.43 60.05 7,188,347 57.794 -4.74%
2021-08-02 0 71.75 71.65 71.75 70.45 73.50 3,774,495 269,115,073 71.298 60.34 60.26 60.34 59.25 61.81 4,488,147 59.961 0.49%
2021-07-30 0 71.40 71.00 71.40 70.20 72.25 5,105,790 362,069,529 70.914 60.05 59.71 60.05 59.04 60.76 6,071,153 59.638 -1.04%
2021-07-29 0 72.15 72.10 72.15 70.40 73.20 6,124,112 437,817,908 71.491 60.68 60.64 60.68 59.21 61.56 7,282,012 60.123 2.92%
2021-07-28 0 70.10 70.05 70.10 66.60 71.35 6,217,546 429,538,723 69.085 58.95 58.91 58.95 56.01 60.00 7,393,112 58.100 2.56%
2021-07-27 0 68.35 68.30 68.35 66.60 72.15 9,890,628 688,200,425 69.581 57.48 57.44 57.48 56.01 60.68 11,760,671 58.517 -4.00%
2021-07-26 0 71.20 71.20 71.25 69.75 73.25 7,217,887 513,883,410 71.196 59.88 59.88 59.92 58.66 61.60 8,582,589 59.875 -2.26%
2021-07-23 0 72.85 72.70 72.85 72.10 75.40 5,046,000 368,413,647 73.011 61.27 61.14 61.27 60.64 63.41 6,000,059 61.402 -1.69%
2021-07-22 0 74.10 74.10 74.20 73.15 74.80 4,296,628 318,006,811 74.013 62.32 62.32 62.40 61.52 62.91 5,109,001 62.244 -0.67%
2021-07-21 0 74.60 74.55 74.65 73.80 75.45 2,694,400 200,963,927 74.586 62.74 62.70 62.78 62.07 63.45 3,203,836 62.726 0.40%
2021-07-20 0 74.30 74.30 74.35 73.60 76.50 3,679,503 274,316,906 74.553 62.49 62.49 62.53 61.90 64.34 4,375,195 62.698 -2.30%
2021-07-19 0 76.05 75.85 76.05 74.60 77.50 2,889,137 218,516,771 75.634 63.96 63.79 63.96 62.74 65.18 3,435,393 63.608 -0.33%
2021-07-16 0 76.30 76.25 76.30 75.20 77.55 2,160,170 165,538,922 76.632 64.17 64.13 64.17 63.24 65.22 2,568,598 64.447 -0.39%
2021-07-15 0 76.60 76.55 76.60 75.25 77.60 3,842,449 294,294,319 76.590 64.42 64.38 64.42 63.28 65.26 4,568,950 64.412 1.32%
2021-07-14 0 75.60 75.60 75.70 75.10 77.25 3,686,138 279,387,667 75.794 63.58 63.58 63.66 63.16 64.97 4,383,084 63.742 -1.37%
2021-07-13 0 76.65 76.65 76.70 73.95 77.60 5,983,800 455,755,052 76.165 64.46 64.46 64.50 62.19 65.26 7,115,171 64.054 4.00%
2021-07-12 0 73.70 73.70 73.90 73.50 77.30 5,768,032 431,222,358 74.761 61.98 61.98 62.15 61.81 65.01 6,858,607 62.873 -2.32%
2021-07-09 0 75.45 75.30 75.45 72.45 76.30 6,474,962 487,531,945 75.295 63.45 63.33 63.45 60.93 64.17 7,699,198 63.322 1.89%
2021-07-08 0 74.05 74.00 74.05 73.60 77.45 6,701,671 502,326,714 74.955 62.28 62.23 62.28 61.90 65.13 7,968,771 63.037 -2.12%
2021-07-07 0 75.65 75.60 75.65 69.50 76.00 11,723,223 861,759,535 73.509 63.62 63.58 63.62 58.45 63.92 13,939,759 61.820 2.86%
2021-07-06 0 73.55 73.45 73.55 71.30 74.70 4,416,853 323,924,890 73.338 61.85 61.77 61.85 59.96 62.82 5,251,957 61.677 2.58%
2021-07-05 0 71.70 71.65 71.70 71.60 77.00 9,646,996 705,668,988 73.149 60.30 60.26 60.30 60.22 64.76 11,470,975 61.518 2.94%
2021-07-02 0 69.65 69.60 69.65 67.80 70.80 11,893,959 829,467,717 69.739 58.58 58.53 58.58 57.02 59.54 14,142,777 58.650 7.82%
2021-06-30 0 64.60 64.60 64.70 63.90 66.45 3,277,291 212,114,870 64.723 54.33 54.33 54.41 53.74 55.88 3,896,936 54.431 -0.54%
2021-06-29 0 64.95 64.90 64.95 63.40 65.45 5,023,236 325,911,504 64.881 54.62 54.58 54.62 53.32 55.04 5,972,991 54.564 3.18%
2021-06-28 0 62.95 62.85 62.95 60.70 63.85 2,816,061 177,615,467 63.072 52.94 52.86 52.94 51.05 53.70 3,348,500 53.043 4.05%
2021-06-25 0 60.50 60.45 60.50 60.25 62.95 3,557,560 216,794,988 60.939 50.88 50.84 50.88 50.67 52.94 4,230,196 51.249 0.00%
2021-06-24 0 60.50 60.45 60.50 60.40 62.25 2,818,520 171,264,240 60.764 50.88 50.84 50.88 50.80 52.35 3,351,424 51.102 -1.63%
2021-06-23 0 61.50 61.45 61.50 60.25 62.35 2,937,826 181,822,270 61.890 51.72 51.68 51.72 50.67 52.44 3,493,287 52.049 1.40%
2021-06-22 0 60.65 60.60 60.65 60.05 62.00 2,372,116 144,515,500 60.923 51.01 50.96 51.01 50.50 52.14 2,820,617 51.235 0.71%
2021-06-21 0 60.80 60.75 60.80 59.80 62.15 5,553,914 337,359,860 60.743 50.64 50.60 50.64 49.81 51.77 6,667,611 50.597 -2.88%
2021-06-18 0 62.60 62.50 62.60 61.05 63.00 4,308,511 267,541,676 62.096 52.14 52.06 52.14 50.85 52.48 5,172,474 51.724 2.29%
2021-06-17 0 61.20 61.15 61.20 60.25 63.00 2,095,804 129,321,483 61.705 50.98 50.94 50.98 50.19 52.48 2,516,064 51.398 -0.41%
2021-06-16 0 61.45 61.45 61.50 61.20 62.90 2,339,000 144,007,216 61.568 51.19 51.19 51.23 50.98 52.39 2,808,027 51.284 -1.99%
2021-06-15 0 62.70 62.70 62.75 61.50 63.35 3,428,281 213,165,603 62.179 52.23 52.23 52.27 51.23 52.77 4,115,736 51.793 -0.56%
2021-06-11 0 63.05 63.05 63.10 62.15 63.45 2,113,292 132,755,408 62.819 52.52 52.52 52.56 51.77 52.85 2,537,059 52.326 1.20%
2021-06-10 0 62.30 62.25 62.30 61.55 65.00 6,011,591 374,890,532 62.361 51.89 51.85 51.89 51.27 54.14 7,217,063 51.945 -2.27%
2021-06-09 0 63.75 63.70 63.75 63.30 65.40 7,347,797 469,862,804 63.946 53.10 53.06 53.10 52.73 54.48 8,821,211 53.265 -2.52%
2021-06-08 0 65.40 65.35 65.40 65.20 68.15 3,316,595 218,909,453 66.004 54.48 54.43 54.48 54.31 56.77 3,981,654 54.980 -4.11%
2021-06-07 0 68.20 68.15 68.20 67.20 68.40 1,691,955 115,067,783 68.009 56.81 56.77 56.81 55.98 56.98 2,031,234 56.649 0.22%
2021-06-04 0 68.05 67.80 68.05 65.55 68.35 1,634,685 110,745,903 67.748 56.68 56.48 56.68 54.60 56.93 1,962,480 56.432 0.59%
2021-06-03 0 67.65 67.50 67.65 66.90 68.00 2,092,102 141,113,069 67.450 56.35 56.23 56.35 55.73 56.64 2,511,620 56.184 -0.07%
2021-06-02 0 67.70 67.60 67.70 66.30 69.15 4,173,454 281,453,161 67.439 56.39 56.31 56.39 55.23 57.60 5,010,334 56.175 -0.44%
2021-06-01 0 68.00 67.95 68.00 67.00 68.30 2,618,522 176,689,204 67.477 56.64 56.60 56.64 55.81 56.89 3,143,600 56.206 1.87%
2021-05-31 0 66.75 66.65 66.75 62.90 66.75 3,367,507 221,560,126 65.794 55.60 55.52 55.60 52.39 55.60 4,042,775 54.804 3.41%
2021-05-28 0 64.55 64.50 64.55 63.05 65.75 4,385,580 282,609,686 64.441 53.77 53.73 53.77 52.52 54.77 5,264,997 53.677 -1.97%
2021-05-27 0 65.85 65.80 65.85 63.20 66.45 5,853,615 384,742,320 65.727 54.85 54.81 54.85 52.64 55.35 7,027,409 54.749 1.78%
2021-05-26 0 64.70 64.65 64.70 63.20 65.05 1,711,835 110,512,238 64.558 53.89 53.85 53.89 52.64 54.18 2,055,100 53.775 1.89%
2021-05-25 0 63.50 63.40 63.50 62.60 65.00 5,881,156 377,365,824 64.165 52.89 52.81 52.89 52.14 54.14 7,060,473 53.448 2.01%
2021-05-24 0 62.25 62.20 62.25 60.45 62.40 2,702,500 167,493,869 61.977 51.85 51.81 51.85 50.35 51.98 3,244,418 51.625 2.05%
2021-05-21 0 61.00 61.00 61.05 60.50 61.60 1,989,482 121,226,799 60.934 50.81 50.81 50.85 50.39 51.31 2,388,422 50.756 0.66%
2021-05-20 0 60.60 60.55 60.60 59.45 60.80 1,990,045 119,922,680 60.261 50.48 50.44 50.48 49.52 50.64 2,389,098 50.196 0.58%
2021-05-18 0 60.25 60.20 60.25 59.60 61.25 2,606,511 157,552,553 60.446 50.19 50.14 50.19 49.64 51.02 3,129,181 50.349 -0.41%
2021-05-17 0 60.50 60.50 60.55 58.85 61.45 3,010,914 183,109,497 60.815 50.39 50.39 50.44 49.02 51.19 3,614,676 50.657 2.02%
2021-05-14 0 59.30 59.30 59.40 57.85 59.60 2,994,874 176,856,228 59.053 49.40 49.40 49.48 48.19 49.64 3,595,420 49.189 1.28%
2021-05-13 0 58.55 58.55 58.70 58.45 59.70 3,369,999 198,783,103 58.986 48.77 48.77 48.90 48.69 49.73 4,045,767 49.134 -2.01%
2021-05-12 0 59.75 59.70 59.75 57.55 60.00 3,617,519 214,482,392 59.290 49.77 49.73 49.77 47.94 49.98 4,342,921 49.387 3.46%
2021-05-11 0 57.75 57.65 57.75 56.55 58.30 3,514,904 202,300,396 57.555 48.10 48.02 48.10 47.10 48.56 4,219,729 47.942 -0.86%
2021-05-10 0 58.25 58.20 58.25 56.85 59.45 3,479,744 203,461,962 58.470 48.52 48.48 48.52 47.35 49.52 4,177,518 48.704 2.10%
2021-05-07 0 57.05 57.05 57.15 57.05 58.45 1,492,645 85,899,325 57.548 47.52 47.52 47.60 47.52 48.69 1,791,957 47.936 -1.21%
2021-05-06 0 57.75 57.65 57.75 56.55 58.20 6,200,508 356,261,695 57.457 48.10 48.02 48.10 47.10 48.48 7,443,863 47.860 2.67%
2021-05-05 0 56.25 56.25 56.30 55.80 58.00 3,160,162 178,130,046 56.367 46.85 46.85 46.90 46.48 48.31 3,793,852 46.952 -3.27%
2021-05-04 0 58.15 58.10 58.15 57.85 59.80 1,220,409 70,837,580 58.044 48.44 48.40 48.44 48.19 49.81 1,465,131 48.349 0.00%
2021-05-03 0 58.15 58.10 58.15 57.60 60.00 1,072,515 62,466,306 58.243 48.44 48.40 48.44 47.98 49.98 1,287,581 48.514 -1.19%
2021-04-30 0 58.85 58.85 59.00 58.05 60.85 2,092,578 123,720,074 59.123 49.02 49.02 49.15 48.35 50.69 2,512,191 49.248 -0.25%
2021-04-29 0 59.00 58.95 59.00 58.40 59.65 1,797,822 106,043,010 58.984 49.15 49.10 49.15 48.65 49.69 2,158,330 49.132 -0.25%
2021-04-28 0 59.15 59.10 59.15 57.25 59.90 4,136,453 244,022,592 58.993 49.27 49.23 49.27 47.69 49.89 4,965,914 49.140 2.78%
2021-04-27 0 57.55 57.40 57.55 56.50 58.00 3,095,444 177,829,685 57.449 47.94 47.81 47.94 47.06 48.31 3,716,157 47.853 0.26%
2021-04-26 0 57.40 57.25 57.40 56.40 57.95 2,117,380 121,392,202 57.331 47.81 47.69 47.81 46.98 48.27 2,541,967 47.755 1.15%
2021-04-23 0 56.75 56.75 56.80 54.90 57.50 4,533,473 255,800,072 56.425 47.27 47.27 47.31 45.73 47.90 5,442,546 47.000 1.89%
2021-04-22 0 55.70 55.65 55.70 54.70 56.80 4,484,607 250,947,383 55.958 46.40 46.35 46.40 45.56 47.31 5,383,881 46.611 0.54%
2021-04-21 0 55.40 55.40 55.50 55.15 56.45 1,808,905 100,338,282 55.469 46.15 46.15 46.23 45.94 47.02 2,171,635 46.204 -2.21%
2021-04-20 0 56.65 56.55 56.65 55.95 57.90 2,780,394 157,803,469 56.756 47.19 47.10 47.19 46.60 48.23 3,337,932 47.276 0.62%
2021-04-19 0 56.30 56.25 56.30 54.10 57.05 4,558,430 257,408,133 56.469 46.90 46.85 46.90 45.06 47.52 5,472,508 47.037 0.99%
2021-04-16 0 55.75 55.75 55.90 54.25 56.10 3,042,993 169,258,576 55.622 46.44 46.44 46.56 45.19 46.73 3,653,188 46.332 2.86%
2021-04-15 0 54.20 54.20 54.25 53.30 54.60 2,520,570 135,991,401 53.953 45.15 45.15 45.19 44.40 45.48 3,026,006 44.941 1.31%
2021-04-14 0 53.50 53.45 53.50 52.45 54.80 2,709,667 145,748,782 53.788 44.56 44.52 44.56 43.69 45.65 3,253,022 44.804 2.20%
2021-04-13 0 52.35 52.30 52.35 52.20 54.00 3,895,806 204,995,834 52.620 43.61 43.56 43.61 43.48 44.98 4,677,011 43.831 -1.32%
2021-04-12 0 53.05 53.05 53.15 52.80 54.65 2,612,609 139,311,380 53.323 44.19 44.19 44.27 43.98 45.52 3,136,501 44.416 -3.19%
2021-04-09 0 54.80 54.70 54.80 54.50 56.60 3,233,700 178,787,387 55.289 45.65 45.56 45.65 45.40 47.15 3,882,137 46.054 -0.99%
2021-04-08 0 55.35 55.35 55.40 54.95 56.25 2,756,728 153,074,613 55.528 46.10 46.10 46.15 45.77 46.85 3,309,520 46.253 -1.16%
2021-04-07 0 56.00 55.95 56.00 54.10 57.40 4,241,522 236,756,199 55.819 46.65 46.60 46.65 45.06 47.81 5,092,052 46.495 0.00%
2021-04-01 0 56.00 55.80 56.00 54.90 56.70 2,482,070 138,022,378 55.608 46.65 46.48 46.65 45.73 47.23 2,979,786 46.320 2.19%
2021-03-31 0 54.80 54.80 54.90 53.55 56.25 2,640,725 145,320,929 55.031 45.65 45.65 45.73 44.61 46.85 3,170,255 45.839 -1.79%
2021-03-30 0 55.80 55.75 55.80 54.45 55.80 3,918,325 216,320,704 55.207 46.48 46.44 46.48 45.36 46.48 4,704,046 45.986 3.62%
2021-03-29 0 53.85 53.85 53.90 53.15 56.25 3,992,919 217,025,486 54.353 44.86 44.86 44.90 44.27 46.85 4,793,598 45.274 0.65%
2021-03-26 0 53.50 53.45 53.50 53.00 56.50 5,409,954 291,090,842 53.807 44.56 44.52 44.56 44.15 47.06 6,494,783 44.819 -1.74%
2021-03-25 0 54.45 54.40 54.45 52.00 55.45 4,826,241 261,884,372 54.263 45.36 45.31 45.36 43.31 46.19 5,794,021 45.199 2.74%
2021-03-24 0 53.00 53.00 53.05 52.50 56.05 8,575,462 457,314,215 53.328 44.15 44.15 44.19 43.73 46.69 10,295,053 44.421 -5.78%
2021-03-23 0 56.25 56.15 56.25 55.45 58.20 3,604,171 204,207,483 56.659 46.85 46.77 46.85 46.19 48.48 4,326,896 47.195 -0.88%
2021-03-22 0 56.75 56.75 56.85 56.05 58.30 5,166,244 294,534,910 57.011 47.27 47.27 47.35 46.69 48.56 6,202,203 47.489 1.52%
2021-03-19 0 55.90 55.90 56.00 54.00 57.90 6,346,163 356,387,988 56.158 46.56 46.56 46.65 44.98 48.23 7,618,725 46.778 -0.36%
2021-03-18 0 56.10 56.10 56.30 55.15 56.45 3,688,538 206,188,261 55.900 46.73 46.73 46.90 45.94 47.02 4,428,181 46.563 0.09%
2021-03-17 0 56.05 56.05 56.10 52.10 56.55 9,113,667 503,161,688 55.210 46.69 46.69 46.73 43.40 47.10 10,941,182 45.988 7.48%
2021-03-16 0 52.15 52.10 52.15 50.50 52.50 3,183,120 164,163,952 51.573 43.44 43.40 43.44 42.06 43.73 3,821,414 42.959 2.66%
2021-03-15 0 50.80 50.65 50.80 50.05 51.95 1,784,613 90,411,914 50.662 42.31 42.19 42.31 41.69 43.27 2,142,472 42.200 -0.29%
2021-03-12 0 50.95 50.95 51.00 50.85 53.45 3,111,532 160,605,968 51.616 42.44 42.44 42.48 42.36 44.52 3,735,471 42.995 -1.45%
2021-03-11 0 51.70 51.55 51.70 48.05 51.95 6,212,699 316,091,751 50.878 43.06 42.94 43.06 40.02 43.27 7,458,498 42.380 6.82%
2021-03-10 0 48.40 48.15 48.40 47.15 49.50 7,016,512 338,873,310 48.297 40.32 40.11 40.32 39.27 41.23 8,423,496 40.230 5.68%
2021-03-09 0 45.80 45.75 45.80 44.00 46.85 5,820,204 265,733,635 45.657 38.15 38.11 38.15 36.65 39.02 6,987,298 38.031 2.12%
2021-03-08 0 44.85 44.75 44.85 44.50 47.65 6,189,384 279,328,196 45.130 37.36 37.28 37.36 37.07 39.69 7,430,508 37.592 -3.13%
2021-03-05 0 46.30 46.25 46.30 44.00 47.05 6,378,335 294,033,146 46.099 38.57 38.52 38.57 36.65 39.19 7,657,348 38.399 0.22%
2021-03-04 0 46.20 46.20 46.25 46.00 47.60 7,281,367 339,457,474 46.620 38.48 38.48 38.52 38.32 39.65 8,741,461 38.833 -4.15%
2021-03-03 0 48.20 48.10 48.20 47.50 48.55 3,160,086 151,521,936 47.949 40.15 40.07 40.15 39.57 40.44 3,793,761 39.940 -0.41%
2021-03-02 0 48.40 48.25 48.40 48.05 50.25 2,501,306 122,439,509 48.950 40.32 40.19 40.32 40.02 41.86 3,002,879 40.774 -1.22%
2021-03-01 0 49.00 48.95 49.00 48.70 50.75 3,529,854 174,205,978 49.352 40.82 40.77 40.82 40.57 42.27 4,237,677 41.109 2.08%
2021-02-26 0 48.00 47.95 48.00 47.20 50.00 5,078,869 244,214,709 48.085 39.98 39.94 39.98 39.32 41.65 6,097,307 40.053 -2.24%
2021-02-25 0 49.10 49.10 49.15 48.05 51.00 6,821,200 333,594,983 48.906 40.90 40.90 40.94 40.02 42.48 8,189,019 40.737 -1.41%
2021-02-24 0 49.80 49.80 49.85 46.35 51.90 7,368,383 369,561,487 50.155 41.48 41.48 41.52 38.61 43.23 8,845,925 41.778 -2.35%
2021-02-23 0 51.00 50.95 51.00 49.65 52.95 5,903,140 299,345,213 50.710 42.48 42.44 42.48 41.36 44.11 7,086,865 42.239 -3.23%
2021-02-22 0 52.70 52.60 52.70 51.80 55.45 7,995,039 430,930,406 53.900 43.90 43.81 43.90 43.15 46.19 9,598,241 44.897 -0.94%
2021-02-19 0 53.20 53.20 53.25 51.50 53.90 5,796,497 306,853,105 52.938 44.31 44.31 44.36 42.90 44.90 6,958,837 44.095 0.95%
2021-02-18 0 52.70 52.70 52.75 50.70 53.50 9,615,814 504,543,775 52.470 43.90 43.90 43.94 42.23 44.56 11,544,022 43.706 3.94%
2021-02-17 0 50.70 50.70 50.80 50.05 51.75 5,087,664 257,970,577 50.705 42.23 42.23 42.31 41.69 43.11 6,107,866 42.236 -2.03%
2021-02-16 0 51.75 51.65 51.75 51.10 54.00 4,668,624 243,527,450 52.163 43.11 43.02 43.11 42.56 44.98 5,604,798 43.450 -0.86%
2021-02-11 0 52.20 52.20 52.25 51.70 53.00 2,827,600 147,381,116 52.122 43.48 43.48 43.52 43.06 44.15 3,394,603 43.416 0.00%
2021-02-10 0 52.20 52.15 52.20 50.35 52.80 8,764,800 453,276,738 51.716 43.48 43.44 43.48 41.94 43.98 10,522,358 43.077 2.76%
2021-02-09 0 50.80 50.70 50.80 49.65 51.20 3,868,271 196,414,957 50.776 42.31 42.23 42.31 41.36 42.65 4,643,955 42.295 0.10%
2021-02-08 0 50.75 50.75 50.85 50.70 52.25 4,332,928 223,039,868 51.476 42.27 42.27 42.36 42.23 43.52 5,201,787 42.878 -0.68%
2021-02-05 0 51.10 51.10 51.15 50.65 52.65 5,300,866 273,763,160 51.645 42.56 42.56 42.61 42.19 43.86 6,363,820 43.019 0.89%
2021-02-04 0 50.65 50.50 50.65 49.55 51.45 4,524,274 228,697,008 50.549 42.19 42.06 42.19 41.27 42.86 5,431,502 42.106 0.00%
2021-02-03 0 50.65 50.65 50.85 49.60 51.50 7,469,799 379,164,038 50.760 42.19 42.19 42.36 41.32 42.90 8,967,678 42.281 2.22%
2021-02-02 0 49.55 49.50 49.55 47.75 50.30 7,144,881 353,788,090 49.516 41.27 41.23 41.27 39.77 41.90 8,577,606 41.246 4.65%
2021-02-01 0 47.35 47.35 47.40 44.60 47.80 7,462,210 350,733,399 47.001 39.44 39.44 39.48 37.15 39.82 8,958,567 39.151 3.95%
2021-01-29 0 45.55 45.55 45.60 45.00 46.70 11,563,913 529,962,558 45.829 37.94 37.94 37.98 37.48 38.90 13,882,763 38.174 -0.87%
2021-01-28 0 45.95 45.95 46.00 45.95 47.30 8,236,449 383,460,477 46.557 38.27 38.27 38.32 38.27 39.40 9,888,060 38.780 -3.16%
2021-01-27 0 47.45 47.40 47.45 46.30 48.35 6,817,741 322,681,363 47.330 39.52 39.48 39.52 38.57 40.27 8,184,866 39.424 -1.76%
2021-01-26 0 48.30 48.20 48.30 47.60 49.55 8,196,693 395,449,400 48.245 40.23 40.15 40.23 39.65 41.27 9,840,332 40.187 -2.42%
2021-01-25 0 49.50 49.50 49.55 48.50 51.40 9,610,415 476,692,337 49.602 41.23 41.23 41.27 40.40 42.81 11,537,540 41.317 -0.20%
2021-01-22 0 49.60 49.60 49.65 49.20 51.40 6,525,045 327,140,889 50.136 41.32 41.32 41.36 40.98 42.81 7,833,477 41.762 -2.55%
2021-01-21 0 50.90 50.90 50.95 50.60 52.45 4,971,889 255,160,658 51.321 42.40 42.40 42.44 42.15 43.69 5,968,875 42.749 -1.36%
2021-01-20 0 51.60 51.60 51.65 51.60 53.25 6,551,450 342,284,998 52.246 42.98 42.98 43.02 42.98 44.36 7,865,177 43.519 -2.27%
2021-01-19 0 52.80 52.80 52.85 51.10 53.90 11,943,893 629,141,427 52.675 43.98 43.98 44.02 42.56 44.90 14,338,938 43.876 4.55%
2021-01-18 0 50.50 50.40 50.50 48.00 50.75 11,682,607 580,559,554 49.694 42.06 41.98 42.06 39.98 42.27 14,025,258 41.394 1.00%
2021-01-15 0 50.00 50.00 50.05 46.35 51.15 11,385,697 561,519,095 49.318 41.65 41.65 41.69 38.61 42.61 13,668,810 41.080 5.37%
2021-01-14 0 47.45 47.40 47.45 46.25 47.75 7,013,626 331,340,074 47.242 39.52 39.48 39.52 38.52 39.77 8,420,031 39.351 2.59%
2021-01-13 0 46.25 46.20 46.25 46.20 48.00 6,988,764 328,256,816 46.969 38.52 38.48 38.52 38.48 39.98 8,390,183 39.124 -2.53%
2021-01-12 0 47.45 47.45 47.50 46.05 48.10 9,626,527 454,967,076 47.262 39.52 39.52 39.57 38.36 40.07 11,556,883 39.368 0.96%
2021-01-11 0 47.00 46.95 47.00 45.75 47.95 12,345,429 577,390,706 46.770 39.15 39.11 39.15 38.11 39.94 14,820,992 38.958 0.97%
2021-01-08 0 46.55 46.50 46.55 46.30 48.65 14,676,952 691,232,147 47.096 38.77 38.73 38.77 38.57 40.52 17,620,043 39.230 -3.52%
2021-01-07 0 48.25 48.20 48.25 47.30 49.00 15,116,770 730,291,000 48.310 40.19 40.15 40.19 39.40 40.82 18,148,055 40.241 1.69%
2021-01-06 0 47.45 47.45 47.50 46.70 52.95 19,785,498 966,793,092 48.864 39.52 39.52 39.57 38.90 44.11 23,752,978 40.702 -9.53%
2021-01-05 0 52.45 52.35 52.45 51.80 55.20 10,815,035 580,693,822 53.693 43.69 43.61 43.69 43.15 45.98 12,983,716 44.725 -4.81%
2021-01-04 0 55.10 55.10 55.15 53.95 55.70 3,920,893 214,568,983 54.725 45.90 45.90 45.94 44.94 46.40 4,707,129 45.584 -0.27%
2020-12-31 0 55.25 55.25 55.30 53.45 55.30 2,244,778 123,159,118 54.865 46.02 46.02 46.06 44.52 46.06 2,694,911 45.701 2.41%
2020-12-30 0 53.95 53.90 53.95 51.95 53.95 3,998,148 213,439,723 53.385 44.94 44.90 44.94 43.27 44.94 4,799,875 44.468 2.66%
2020-12-29 0 52.55 52.50 52.55 51.20 53.15 2,333,000 121,653,462 52.145 43.77 43.73 43.77 42.65 44.27 2,800,824 43.435 0.38%
2020-12-28 0 52.35 52.35 52.45 52.00 53.25 2,313,000 121,404,562 52.488 43.61 43.61 43.69 43.31 44.36 2,776,814 43.721 -1.41%
2020-12-24 0 53.10 52.95 53.10 52.85 54.95 2,553,000 136,190,212 53.345 44.23 44.11 44.23 44.02 45.77 3,064,939 44.435 -2.75%
2020-12-23 0 54.60 54.50 54.60 53.00 54.75 3,404,416 185,081,122 54.365 45.48 45.40 45.48 44.15 45.61 4,087,085 45.284 2.63%
2020-12-22 0 53.20 53.15 53.20 53.00 54.90 4,205,055 227,440,565 54.087 44.31 44.27 44.31 44.15 45.73 5,048,272 45.053 -0.84%
2020-12-21 0 53.65 53.65 53.70 53.45 55.35 2,632,567 141,769,675 53.852 44.69 44.69 44.73 44.52 46.10 3,160,462 44.857 -1.65%
2020-12-18 0 54.55 54.50 54.55 52.65 55.10 7,137,334 385,660,051 54.034 45.44 45.40 45.44 43.86 45.90 8,568,545 45.009 0.93%
2020-12-17 0 54.05 54.05 54.10 53.60 55.30 7,860,190 426,453,616 54.255 45.02 45.02 45.06 44.65 46.06 9,436,352 45.193 -2.26%
2020-12-16 0 55.30 55.25 55.30 53.40 55.55 13,346,042 722,257,155 54.118 46.06 46.02 46.06 44.48 46.27 16,022,252 45.078 4.34%
2020-12-15 0 53.00 53.00 53.05 51.65 53.20 7,194,117 376,887,013 52.388 44.15 44.15 44.19 43.02 44.31 8,636,715 43.638 2.61%
2020-12-14 0 51.65 51.60 51.65 51.50 53.00 3,651,200 190,191,973 52.090 43.02 42.98 43.02 42.90 44.15 4,383,356 43.390 -1.62%
2020-12-11 0 52.50 52.50 52.55 51.90 53.80 5,068,612 266,451,823 52.569 43.73 43.73 43.77 43.23 44.81 6,084,994 43.788 -1.50%
2020-12-10 0 53.30 53.25 53.30 52.70 53.95 4,603,560 245,808,992 53.395 44.40 44.36 44.40 43.90 44.94 5,526,687 44.477 -1.20%
2020-12-09 0 53.95 53.90 53.95 53.05 55.15 6,761,562 362,947,317 53.678 44.94 44.90 44.94 44.19 45.94 8,117,422 44.712 -2.18%
2020-12-08 0 55.15 55.10 55.15 54.90 56.15 3,388,729 187,960,384 55.466 45.94 45.90 45.94 45.73 46.77 4,068,253 46.202 -0.81%
2020-12-07 0 55.60 55.55 55.60 54.90 57.00 2,946,373 163,547,638 55.508 46.31 46.27 46.31 45.73 47.48 3,537,193 46.237 -1.42%
2020-12-04 0 56.40 56.30 56.40 55.85 56.55 2,682,100 150,695,239 56.186 46.98 46.90 46.98 46.52 47.10 3,219,927 46.801 0.09%
2020-12-03 0 56.35 56.35 56.40 55.60 56.80 2,508,023 141,392,519 56.376 46.94 46.94 46.98 46.31 47.31 3,010,943 46.960 0.45%
2020-12-02 0 56.10 56.10 56.15 55.55 57.75 4,859,500 272,585,085 56.093 46.73 46.73 46.77 46.27 48.10 5,833,950 46.724 -3.03%
2020-12-01 0 57.85 57.60 57.85 57.10 58.85 4,722,606 273,277,099 57.866 48.19 47.98 48.19 47.56 49.02 5,669,605 48.200 -0.60%
2020-11-30 0 58.20 58.20 58.25 58.15 60.55 7,606,416 446,415,070 58.689 48.48 48.48 48.52 48.44 50.44 9,131,690 48.886 -1.85%
2020-11-27 0 59.30 59.30 59.40 59.05 60.50 2,762,301 164,218,477 59.450 49.40 49.40 49.48 49.19 50.39 3,316,210 49.520 -1.98%
2020-11-26 0 60.50 60.50 60.55 59.05 60.65 2,315,256 139,025,863 60.048 50.39 50.39 50.44 49.19 50.52 2,779,522 50.018 2.20%
2020-11-25 0 59.20 59.15 59.20 58.85 61.65 4,238,100 253,373,340 59.785 49.31 49.27 49.31 49.02 51.35 5,087,943 49.799 -3.50%
2020-11-24 0 61.35 61.35 61.40 60.30 62.10 3,088,253 189,744,310 61.441 51.10 51.10 51.14 50.23 51.73 3,707,524 51.178 -0.08%
2020-11-23 0 61.40 61.35 61.40 59.80 61.95 3,239,356 197,101,090 60.846 51.14 51.10 51.14 49.81 51.60 3,888,927 50.683 -0.41%
2020-11-20 0 61.65 61.65 61.70 60.80 62.35 2,860,361 176,352,136 61.654 51.35 51.35 51.39 50.64 51.94 3,433,934 51.356 -0.40%
2020-11-19 0 61.90 61.90 61.95 60.00 62.90 6,461,463 397,267,220 61.483 51.56 51.56 51.60 49.98 52.39 7,757,146 51.213 0.90%
2020-11-18 0 61.35 61.35 61.45 60.15 61.60 4,202,043 256,808,983 61.115 51.10 51.10 51.19 50.10 51.31 5,044,656 50.907 2.00%
2020-11-17 0 60.15 60.15 60.20 58.65 60.35 3,062,000 183,095,284 59.796 50.10 50.10 50.14 48.85 50.27 3,676,006 49.808 1.86%
2020-11-16 0 59.05 59.05 59.10 58.05 59.80 3,528,310 208,157,596 58.996 49.19 49.19 49.23 48.35 49.81 4,235,823 49.142 0.08%
2020-11-13 0 59.00 59.00 59.05 57.50 59.40 4,418,698 259,398,133 58.705 49.15 49.15 49.19 47.90 49.48 5,304,756 48.899 2.25%
2020-11-12 0 57.70 57.65 57.70 57.50 59.15 4,311,066 250,054,184 58.003 48.06 48.02 48.06 47.90 49.27 5,175,541 48.315 0.35%
2020-11-11 0 57.50 57.50 57.60 57.50 60.00 5,276,509 307,788,295 58.332 47.90 47.90 47.98 47.90 49.98 6,334,579 48.589 -2.04%
2020-11-10 0 58.70 58.65 58.70 56.00 60.35 4,890,356 284,858,361 58.249 48.90 48.85 48.90 46.65 50.27 5,870,993 48.520 -0.51%
2020-11-09 0 59.00 58.90 59.00 58.55 60.00 3,180,782 187,676,847 59.003 49.15 49.06 49.15 48.77 49.98 3,818,607 49.148 0.08%
2020-11-06 0 58.95 58.70 58.95 57.80 60.00 3,065,000 179,606,100 58.599 49.10 48.90 49.10 48.15 49.98 3,679,608 48.811 -0.76%
2020-11-05 0 59.40 59.30 59.40 57.55 60.00 2,750,640 162,374,282 59.032 49.48 49.40 49.48 47.94 49.98 3,302,211 49.171 2.59%
2020-11-04 0 57.90 57.85 57.90 55.70 58.40 3,540,110 203,179,441 57.394 48.23 48.19 48.23 46.40 48.65 4,249,989 47.807 4.14%
2020-11-03 0 55.60 55.55 55.60 54.85 56.25 2,419,348 134,226,597 55.481 46.31 46.27 46.31 45.69 46.85 2,904,487 46.214 -0.45%
2020-11-02 0 55.85 55.85 56.00 55.75 57.20 2,094,581 117,753,033 56.218 46.52 46.52 46.65 46.44 47.65 2,514,596 46.828 1.36%
2020-10-30 0 55.10 55.10 55.15 54.90 57.25 3,446,593 191,699,765 55.620 45.90 45.90 45.94 45.73 47.69 4,137,720 46.330 -3.84%
2020-10-29 0 57.30 57.25 57.30 54.05 57.40 3,287,892 185,803,487 56.511 47.73 47.69 47.73 45.02 47.81 3,947,195 47.072 -1.38%
2020-10-28 0 58.10 57.95 58.10 57.10 59.15 6,719,325 391,925,069 58.328 48.40 48.27 48.40 47.56 49.27 8,066,715 48.585 2.38%
2020-10-27 0 56.75 56.65 56.75 55.20 57.20 6,102,984 344,178,419 56.395 47.27 47.19 47.27 45.98 47.65 7,326,783 46.975 1.25%
2020-10-23 0 56.05 56.05 56.10 54.05 58.45 8,379,077 471,630,745 56.287 46.69 46.69 46.73 45.02 48.69 10,059,288 46.885 5.16%
2020-10-22 0 53.30 53.30 53.35 53.00 54.85 2,102,000 112,764,787 53.646 44.40 44.40 44.44 44.15 45.69 2,523,503 44.686 -1.39%
2020-10-21 0 54.05 54.05 54.10 51.05 54.80 8,215,641 438,888,477 53.421 45.02 45.02 45.06 42.52 45.65 9,863,079 44.498 5.88%
2020-10-20 0 51.05 50.95 51.05 48.20 51.05 3,092,695 155,319,873 50.222 42.52 42.44 42.52 40.15 42.52 3,712,857 41.833 5.69%
2020-10-19 0 48.30 48.20 48.30 47.90 49.05 1,769,263 85,895,142 48.549 40.23 40.15 40.23 39.90 40.86 2,124,044 40.439 -0.21%
2020-10-16 0 48.40 48.10 48.40 47.20 49.50 3,178,900 153,522,144 48.294 40.32 40.07 40.32 39.32 41.23 3,816,348 40.228 -0.92%
2020-10-15 0 48.85 48.80 48.85 48.50 49.75 2,234,600 109,334,436 48.928 40.69 40.65 40.69 40.40 41.44 2,682,692 40.755 -0.51%
2020-10-14 0 49.10 49.05 49.10 48.50 50.25 4,406,424 216,742,604 49.188 40.90 40.86 40.90 40.40 41.86 5,290,021 40.972 -1.80%
2020-10-12 0 50.00 49.95 50.00 49.55 51.80 2,379,735 119,439,179 50.190 41.65 41.61 41.65 41.27 43.15 2,856,931 41.807 -1.28%
2020-10-09 0 50.65 50.60 50.65 49.70 51.40 1,597,996 80,929,692 50.645 42.19 42.15 42.19 41.40 42.81 1,918,434 42.185 -0.78%
2020-10-08 0 51.05 51.00 51.05 49.80 52.00 2,116,263 107,546,894 50.819 42.52 42.48 42.52 41.48 43.31 2,540,626 42.331 2.30%
2020-10-07 0 49.90 49.85 49.90 48.80 51.40 2,239,274 112,141,780 50.080 41.57 41.52 41.57 40.65 42.81 2,688,304 41.715 1.42%
2020-10-06 0 49.20 49.15 49.20 48.50 49.50 2,665,832 130,629,341 49.001 40.98 40.94 40.98 40.40 41.23 3,200,397 40.817 1.23%
2020-10-05 0 48.60 48.55 48.60 48.10 49.30 1,584,386 76,974,264 48.583 40.48 40.44 40.48 40.07 41.07 1,902,094 40.468 0.52%
2020-09-30 0 48.35 48.35 48.40 47.50 48.75 2,546,073 122,606,427 48.155 40.27 40.27 40.32 39.57 40.61 3,056,623 40.112 0.42%
2020-09-29 0 48.15 48.10 48.15 48.05 50.95 1,728,818 84,497,509 48.876 40.11 40.07 40.11 40.02 42.44 2,075,489 40.712 -1.93%
2020-09-28 0 49.10 49.10 49.20 47.60 49.35 2,312,000 113,156,350 48.943 40.90 40.90 40.98 39.65 41.11 2,775,613 40.768 4.14%
2020-09-25 0 47.15 47.10 47.15 46.40 48.20 2,793,366 131,571,435 47.101 39.27 39.23 39.27 38.65 40.15 3,353,505 39.234 -1.77%
2020-09-24 0 48.00 48.00 48.05 47.45 50.95 2,995,304 144,417,442 48.215 39.98 39.98 40.02 39.52 42.44 3,595,936 40.161 -3.13%
2020-09-23 0 49.55 49.45 49.55 49.05 50.25 2,037,404 100,850,441 49.500 41.27 41.19 41.27 40.86 41.86 2,445,954 41.232 0.10%
2020-09-22 0 49.50 49.45 49.50 49.20 50.75 1,294,180 64,243,255 49.640 41.23 41.19 41.23 40.98 42.27 1,553,695 41.349 -2.46%
2020-09-21 0 50.75 50.75 50.80 50.45 52.45 1,141,000 58,246,000 51.048 42.27 42.27 42.31 42.02 43.69 1,369,799 42.522 -1.55%
2020-09-18 0 51.55 51.50 51.55 49.20 51.60 3,119,738 159,753,297 51.207 42.94 42.90 42.94 40.98 42.98 3,745,322 42.654 1.98%
2020-09-17 0 50.55 50.45 50.55 49.55 51.80 3,010,039 151,437,139 50.311 42.11 42.02 42.11 41.27 43.15 3,613,626 41.907 -1.94%
2020-09-16 0 51.55 51.55 51.60 49.95 52.10 3,804,916 195,755,550 51.448 42.94 42.94 42.98 41.61 43.40 4,567,895 42.855 1.98%
2020-09-15 0 50.55 50.50 50.55 49.60 51.00 3,274,200 165,376,232 50.509 42.11 42.06 42.11 41.32 42.48 3,930,758 42.072 1.92%
2020-09-14 0 49.60 49.60 49.65 47.95 50.10 2,592,879 127,641,740 49.228 41.32 41.32 41.36 39.94 41.73 3,112,815 41.005 2.16%
2020-09-11 0 48.55 48.50 48.55 46.90 48.70 1,891,759 91,205,930 48.212 40.44 40.40 40.44 39.07 40.57 2,271,103 40.159 3.30%
2020-09-10 0 47.00 47.00 47.05 46.55 47.90 2,254,500 106,076,004 47.051 39.15 39.15 39.19 38.77 39.90 2,706,583 39.192 0.64%
2020-09-09 0 46.70 46.70 46.75 45.85 47.00 1,900,000 88,138,687 46.389 38.90 38.90 38.94 38.19 39.15 2,280,997 38.640 -0.21%
2020-09-08 0 46.80 46.75 46.80 45.85 47.80 1,912,566 89,084,208 46.578 38.98 38.94 38.98 38.19 39.82 2,296,083 38.798 -0.32%
2020-09-07 0 46.95 46.95 47.00 46.70 48.95 2,995,334 141,929,395 47.384 39.11 39.11 39.15 38.90 40.77 3,595,972 39.469 -4.57%
2020-09-04 0 49.20 49.00 49.20 48.10 49.50 2,938,436 143,589,893 48.866 40.98 40.82 40.98 40.07 41.23 3,527,665 40.704 -1.11%
2020-09-03 0 49.75 49.60 49.75 49.40 51.35 2,885,644 144,715,598 50.150 41.44 41.32 41.44 41.15 42.77 3,464,287 41.774 -0.30%
2020-09-02 0 49.90 49.80 49.90 49.25 50.60 1,192,709 59,467,236 49.859 41.57 41.48 41.57 41.02 42.15 1,431,877 41.531 1.11%
2020-09-01 0 49.35 49.35 49.40 48.55 50.00 2,237,434 110,660,339 49.459 41.11 41.11 41.15 40.44 41.65 2,686,095 41.197 1.96%
2020-08-31 0 48.40 48.40 48.50 48.40 50.80 3,510,575 173,271,020 49.357 40.32 40.32 40.40 40.32 42.31 4,214,532 41.113 -1.63%
2020-08-28 0 49.20 49.10 49.20 48.45 49.80 3,068,866 150,583,683 49.068 40.98 40.90 40.98 40.36 41.48 3,684,249 40.872 -0.10%
2020-08-27 0 49.25 49.25 49.30 49.00 50.25 2,492,232 123,114,083 49.399 41.02 41.02 41.07 40.82 41.86 2,991,986 41.148 -0.20%
2020-08-26 0 49.35 49.25 49.35 48.60 50.75 3,499,512 173,532,117 49.588 41.11 41.02 41.11 40.48 42.27 4,201,250 41.305 -2.47%
2020-08-25 0 50.60 50.55 50.60 49.65 50.75 4,216,798 211,835,428 50.236 42.15 42.11 42.15 41.36 42.27 5,062,370 41.845 2.02%
2020-08-24 0 49.60 49.60 49.65 48.20 49.65 2,269,797 111,747,385 49.232 41.32 41.32 41.36 40.15 41.36 2,724,947 41.009 2.69%
2020-08-21 0 48.30 48.25 48.30 48.00 48.95 3,243,565 157,245,778 48.479 40.23 40.19 40.23 39.98 40.77 3,893,980 40.382 1.58%
2020-08-20 0 47.55 47.50 47.55 47.20 47.95 2,693,855 128,093,004 47.550 39.61 39.57 39.61 39.32 39.94 3,234,039 39.608 0.11%
2020-08-19 0 47.50 47.45 47.50 47.20 48.55 1,882,829 89,826,544 47.708 39.57 39.52 39.57 39.32 40.44 2,260,383 39.740 -1.04%
2020-08-18 0 48.00 47.95 48.00 47.70 48.90 6,251,809 300,851,758 48.122 39.98 39.94 39.98 39.73 40.73 7,505,451 40.084 0.95%
2020-08-17 0 47.55 47.55 47.60 47.10 48.75 4,001,829 190,789,590 47.676 39.61 39.61 39.65 39.23 40.61 4,804,294 39.712 -1.25%
2020-08-14 0 48.15 48.05 48.15 47.50 50.00 5,821,446 282,522,928 48.531 40.11 40.02 40.11 39.57 41.65 6,988,789 40.425 -3.31%
2020-08-13 0 49.80 49.75 49.80 49.75 51.20 3,538,691 178,377,067 50.408 41.48 41.44 41.48 41.44 42.65 4,248,286 41.988 0.00%
2020-08-12 0 49.80 49.75 49.80 48.55 51.55 6,299,568 312,742,584 49.645 41.48 41.44 41.48 40.44 42.94 7,562,787 41.353 -2.64%
2020-08-11 0 51.15 51.15 51.45 48.80 52.80 11,724,042 604,479,483 51.559 42.61 42.61 42.86 40.65 43.98 14,075,001 42.947 6.56%
2020-08-10 0 48.00 47.95 48.00 46.80 49.20 2,519,500 121,138,010 48.080 39.98 39.94 39.98 38.98 40.98 3,024,722 40.049 -1.54%
2020-08-07 0 48.75 48.70 48.75 47.15 48.80 3,257,500 156,541,080 48.056 40.61 40.57 40.61 39.27 40.65 3,910,709 40.029 -0.31%
2020-08-06 0 48.90 48.85 48.90 47.80 50.50 4,891,912 237,816,575 48.614 40.73 40.69 40.73 39.82 42.06 5,872,861 40.494 -1.51%
2020-08-05 0 49.65 49.60 49.65 48.10 49.65 2,223,881 109,290,558 49.144 41.36 41.32 41.36 40.07 41.36 2,669,824 40.935 2.27%
2020-08-04 0 48.55 48.55 48.60 48.15 49.95 1,814,307 88,354,118 48.699 40.44 40.44 40.48 40.11 41.61 2,178,120 40.564 0.10%
2020-08-03 0 48.50 48.30 48.50 47.25 48.65 1,966,238 94,455,854 48.039 40.40 40.23 40.40 39.36 40.52 2,360,517 40.015 1.36%
2020-07-31 0 47.85 47.75 47.85 46.95 48.35 4,946,867 236,341,396 47.776 39.86 39.77 39.86 39.11 40.27 5,938,836 39.796 0.42%
2020-07-30 0 47.65 47.60 47.65 47.35 48.25 2,305,198 109,833,990 47.646 39.69 39.65 39.69 39.44 40.19 2,767,447 39.688 -0.10%
2020-07-29 0 47.70 47.65 47.70 47.25 48.80 3,195,072 152,534,873 47.741 39.73 39.69 39.73 39.36 40.65 3,835,763 39.767 0.00%
2020-07-28 0 47.70 47.65 47.70 47.10 48.20 3,816,300 182,083,487 47.712 39.73 39.69 39.73 39.23 40.15 4,581,562 39.743 1.92%
2020-07-27 0 46.80 46.75 46.80 46.35 48.15 1,801,282 84,655,548 46.997 38.98 38.94 38.98 38.61 40.11 2,162,483 39.147 0.21%
2020-07-24 0 46.70 46.70 46.85 46.60 50.00 3,065,500 146,823,741 47.896 38.90 38.90 39.02 38.82 41.65 3,680,208 39.895 -4.21%
2020-07-23 0 48.75 48.70 48.75 46.90 48.90 1,915,621 91,862,658 47.955 40.61 40.57 40.61 39.07 40.73 2,299,750 39.945 2.96%
2020-07-22 0 47.35 47.30 47.35 47.10 49.10 2,520,608 121,405,941 48.165 39.44 39.40 39.44 39.23 40.90 3,026,052 40.120 -1.97%
2020-07-21 0 48.30 48.25 48.30 47.75 48.80 4,443,818 214,524,151 48.275 40.23 40.19 40.23 39.77 40.65 5,334,913 40.211 1.05%
2020-07-20 0 47.80 47.70 47.80 45.70 47.80 2,961,829 139,657,999 47.153 39.82 39.73 39.82 38.07 39.82 3,555,749 39.277 1.92%
2020-07-17 0 46.90 46.85 46.90 45.55 47.35 3,722,213 174,159,052 46.789 39.07 39.02 39.07 37.94 39.44 4,468,608 38.974 0.21%
2020-07-16 0 46.80 46.75 46.80 45.90 49.00 6,358,511 297,039,780 46.715 38.98 38.94 38.98 38.23 40.82 7,633,549 38.912 -4.20%
2020-07-15 0 48.85 48.65 48.85 47.50 48.95 5,292,641 255,704,027 48.313 40.69 40.52 40.69 39.57 40.77 6,353,946 40.243 4.60%
2020-07-14 0 46.70 46.70 46.75 46.50 48.10 6,618,800 311,535,209 47.068 38.90 38.90 38.94 38.73 40.07 7,946,033 39.206 -4.40%
2020-07-13 0 48.85 48.80 48.85 47.80 50.80 9,807,463 479,503,435 48.892 40.69 40.65 40.69 39.82 42.31 11,774,101 40.725 2.63%
2020-07-10 0 47.60 47.45 47.60 46.50 48.60 6,463,500 307,633,619 47.596 39.65 39.52 39.65 38.73 40.48 7,759,591 39.646 0.74%
2020-07-09 0 47.25 47.25 47.30 46.95 49.40 5,149,872 245,991,642 47.767 39.36 39.36 39.40 39.11 41.15 6,182,548 39.788 -3.67%
2020-07-08 0 49.05 49.00 49.05 48.00 49.50 7,422,869 358,076,353 48.240 40.86 40.82 40.86 39.98 41.23 8,911,337 40.182 4.92%
2020-07-07 0 46.75 46.75 46.80 46.50 48.45 3,750,920 175,990,710 46.919 38.94 38.94 38.98 38.73 40.36 4,503,072 39.082 -2.40%
2020-07-06 0 47.90 47.85 47.90 47.30 48.30 2,839,442 135,387,578 47.681 39.90 39.86 39.90 39.40 40.23 3,408,820 39.717 0.21%
2020-07-03 0 47.80 47.50 47.80 45.20 47.80 7,655,576 358,910,396 46.882 39.82 39.57 39.82 37.65 39.82 9,190,708 39.051 6.10%
2020-07-02 0 45.05 45.05 45.10 43.80 47.15 6,097,317 272,151,903 44.635 37.53 37.53 37.57 36.48 39.27 7,319,979 37.179 5.01%
2020-06-30 0 42.90 42.90 42.95 42.30 43.20 2,654,543 113,615,890 42.801 35.73 35.73 35.78 35.23 35.98 3,186,844 35.652 0.47%
2020-06-29 0 42.70 42.60 42.70 42.00 44.60 3,018,633 128,259,230 42.489 35.57 35.48 35.57 34.98 37.15 3,623,943 35.392 -2.51%
2020-06-26 0 43.80 43.75 43.80 42.40 44.00 3,865,451 167,901,317 43.436 36.48 36.44 36.48 35.32 36.65 4,640,569 36.181 2.34%
2020-06-24 0 42.80 42.75 42.80 42.20 43.80 3,684,200 157,713,331 42.808 35.65 35.61 35.65 35.15 36.48 4,422,973 35.658 -0.47%
2020-06-23 0 43.00 43.00 43.05 40.50 43.15 2,252,090 96,180,249 42.707 35.82 35.82 35.86 33.74 35.94 2,703,690 35.574 3.61%
2020-06-22 0 41.50 41.40 41.50 41.00 42.55 2,608,980 108,259,197 41.495 34.57 34.48 34.57 34.15 35.44 3,132,145 34.564 -1.19%
2020-06-19 0 42.00 42.00 42.05 40.50 42.35 4,048,255 169,577,050 41.889 34.98 34.98 35.03 33.74 35.28 4,860,030 34.892 3.07%
2020-06-18 0 40.75 40.75 40.95 40.15 41.25 3,785,523 154,600,927 40.840 33.94 33.94 34.11 33.44 34.36 4,544,614 34.018 -0.37%
2020-06-17 0 40.90 40.90 40.95 39.25 41.20 2,547,216 103,333,536 40.567 34.07 34.07 34.11 32.69 34.32 3,057,996 33.791 1.61%
2020-06-16 0 40.25 40.15 40.25 39.40 40.75 2,320,374 93,053,127 40.103 33.53 33.44 33.53 32.82 33.94 2,785,666 33.404 2.94%
2020-06-15 0 39.10 38.85 39.10 38.75 40.80 3,330,948 130,944,787 39.312 32.57 32.36 32.57 32.28 33.99 3,998,885 32.745 -1.88%
2020-06-12 0 39.85 39.60 39.85 38.00 40.05 3,738,459 147,243,455 39.386 33.19 32.99 33.19 31.65 33.36 4,488,112 32.807 1.01%
2020-06-11 0 39.90 39.90 39.95 39.80 42.00 3,370,056 135,566,877 40.227 32.86 32.86 32.90 32.78 34.59 4,091,985 33.130 -2.92%
2020-06-10 0 41.10 41.00 41.10 40.40 41.90 6,483,592 266,973,748 41.177 33.85 33.77 33.85 33.27 34.51 7,872,500 33.912 3.01%
2020-06-09 0 39.90 39.90 39.95 39.80 40.95 3,677,200 147,346,809 40.070 32.86 32.86 32.90 32.78 33.73 4,464,926 33.001 -1.24%
2020-06-08 0 40.40 40.30 40.40 39.80 40.65 4,713,000 189,154,079 40.135 33.27 33.19 33.27 32.78 33.48 5,722,613 33.054 0.75%
2020-06-05 0 40.10 40.05 40.10 39.90 40.65 2,751,008 110,544,244 40.183 33.03 32.98 33.03 32.86 33.48 3,340,326 33.094 -1.96%
2020-06-04 0 40.90 40.85 40.90 40.45 42.65 5,201,446 214,313,092 41.203 33.68 33.64 33.68 33.31 35.13 6,315,694 33.933 -2.39%
2020-06-03 0 41.90 41.85 41.90 40.00 42.05 7,155,614 296,512,237 41.438 34.51 34.47 34.51 32.94 34.63 8,688,481 34.127 5.01%
2020-06-02 0 39.90 39.90 39.95 39.55 40.40 2,901,786 115,328,695 39.744 32.86 32.86 32.90 32.57 33.27 3,523,403 32.732 -0.50%
2020-06-01 0 40.10 40.10 40.15 39.75 40.70 3,582,341 143,351,959 40.016 33.03 33.03 33.07 32.74 33.52 4,349,746 32.956 0.75%
2020-05-29 0 39.80 39.75 39.80 37.60 39.80 7,376,198 290,440,595 39.375 32.78 32.74 32.78 30.97 32.78 8,956,319 32.429 2.71%
2020-05-28 0 38.75 38.65 38.75 38.40 39.60 6,471,855 251,856,345 38.916 31.91 31.83 31.91 31.63 32.61 7,858,248 32.050 -1.02%
2020-05-27 0 39.15 39.10 39.15 38.35 40.25 9,320,999 363,302,629 38.977 32.24 32.20 32.24 31.58 33.15 11,317,733 32.100 -0.38%
2020-05-26 0 39.30 39.25 39.30 38.60 39.65 6,365,500 249,931,372 39.263 32.37 32.33 32.37 31.79 32.65 7,729,110 32.336 3.56%
2020-05-25 0 37.95 37.90 37.95 37.70 40.60 9,777,520 374,076,432 38.259 31.25 31.21 31.25 31.05 33.44 11,872,049 31.509 -4.41%
2020-05-22 0 39.70 39.60 39.70 39.15 40.70 12,072,304 480,070,845 39.766 32.70 32.61 32.70 32.24 33.52 14,658,419 32.751 -0.87%
2020-05-21 0 40.05 40.00 40.05 39.35 40.55 8,707,600 347,609,175 39.920 32.98 32.94 32.98 32.41 33.40 10,572,932 32.877 1.39%
2020-05-20 0 39.50 39.45 39.50 38.25 40.10 12,103,062 476,850,797 39.399 32.53 32.49 32.53 31.50 33.03 14,695,766 32.448 2.73%
2020-05-19 0 38.45 38.45 38.50 36.75 38.60 7,883,350 298,713,966 37.892 31.67 31.67 31.71 30.27 31.79 9,572,112 31.207 5.20%
2020-05-18 0 36.55 36.45 36.55 35.35 36.90 3,483,585 127,502,298 36.601 30.10 30.02 30.10 29.11 30.39 4,229,835 30.144 0.69%
2020-05-15 0 36.30 36.30 36.35 35.15 36.65 3,584,857 128,800,766 35.929 29.90 29.90 29.94 28.95 30.18 4,352,801 29.590 1.54%
2020-05-14 0 35.75 35.70 35.75 35.50 36.15 15,335,560 549,253,203 35.816 29.44 29.40 29.44 29.24 29.77 18,620,726 29.497 -0.97%
2020-05-13 0 36.10 36.00 36.10 34.90 36.25 13,899,877 496,754,482 35.738 29.73 29.65 29.73 28.74 29.85 16,877,493 29.433 3.74%
2020-05-12 0 34.80 34.60 34.80 34.30 35.00 5,672,470 197,123,480 34.751 28.66 28.50 28.66 28.25 28.83 6,887,620 28.620 1.02%
2020-05-11 0 34.45 34.30 34.45 33.55 34.90 7,405,745 254,430,787 34.356 28.37 28.25 28.37 27.63 28.74 8,992,195 28.295 3.14%
2020-05-08 0 33.40 33.35 33.40 32.10 33.65 7,609,327 251,547,672 33.058 27.51 27.47 27.51 26.44 27.71 9,239,388 27.226 3.89%
2020-05-07 0 32.15 32.10 32.15 31.25 32.60 1,698,000 54,528,619 32.113 26.48 26.44 26.48 25.74 26.85 2,061,744 26.448 0.00%
2020-05-06 0 32.15 32.15 32.25 31.70 32.40 5,550,720 178,214,094 32.107 26.48 26.48 26.56 26.11 26.68 6,739,789 26.442 1.74%
2020-05-05 0 31.60 31.60 31.70 30.95 31.80 2,670,000 83,686,294 31.343 26.02 26.02 26.11 25.49 26.19 3,241,964 25.813 2.60%
2020-05-04 0 30.80 30.70 30.80 29.90 31.55 6,619,102 203,953,531 30.813 25.37 25.28 25.37 24.62 25.98 8,037,038 25.377 -1.60%
2020-04-29 0 31.30 31.25 31.30 29.95 31.30 3,611,118 111,455,667 30.865 25.78 25.74 25.78 24.67 25.78 4,384,688 25.419 3.64%
2020-04-28 0 30.20 30.15 30.20 30.10 31.15 1,998,455 60,527,022 30.287 24.87 24.83 24.87 24.79 25.65 2,426,562 24.944 -1.63%
2020-04-27 0 30.70 30.60 30.70 30.00 30.95 4,722,132 144,665,095 30.636 25.28 25.20 25.28 24.71 25.49 5,733,702 25.231 3.02%
2020-04-24 0 29.80 29.75 29.80 29.30 30.00 1,679,333 50,083,072 29.823 24.54 24.50 24.54 24.13 24.71 2,039,078 24.562 -0.50%
2020-04-23 0 29.95 29.90 29.95 29.50 30.25 3,455,135 102,831,782 29.762 24.67 24.62 24.67 24.30 24.91 4,195,290 24.511 0.34%
2020-04-22 0 29.85 29.80 29.85 29.35 30.25 2,106,214 62,669,245 29.755 24.58 24.54 24.58 24.17 24.91 2,557,405 24.505 0.00%
2020-04-21 0 29.85 29.75 29.85 29.10 30.10 3,670,621 109,234,799 29.759 24.58 24.50 24.58 23.97 24.79 4,456,937 24.509 -0.17%
2020-04-20 0 29.90 29.85 29.90 29.55 30.35 3,579,300 107,291,037 29.975 24.62 24.58 24.62 24.34 25.00 4,346,053 24.687 0.00%
2020-04-17 0 29.90 29.85 29.90 29.30 31.00 4,880,717 145,582,407 29.828 24.62 24.58 24.62 24.13 25.53 5,926,259 24.566 1.70%
2020-04-16 0 29.40 29.40 29.45 29.15 29.70 2,778,500 82,030,776 29.523 24.21 24.21 24.25 24.01 24.46 3,373,707 24.315 -0.34%
2020-04-15 0 29.50 29.45 29.50 29.20 30.00 2,605,500 77,087,085 29.586 24.30 24.25 24.30 24.05 24.71 3,163,647 24.367 0.68%
2020-04-14 0 29.30 29.25 29.30 28.80 29.85 3,916,879 115,015,413 29.364 24.13 24.09 24.13 23.72 24.58 4,755,948 24.183 -1.51%
2020-04-09 0 29.75 29.70 29.75 29.20 31.80 4,448,500 132,389,537 29.761 24.50 24.46 24.50 24.05 26.19 5,401,453 24.510 2.76%
2020-04-08 0 28.95 28.75 28.95 27.65 29.15 4,833,897 138,795,560 28.713 23.84 23.68 23.84 22.77 24.01 5,869,409 23.647 1.94%
2020-04-07 0 28.40 28.35 28.40 27.50 28.40 8,233,400 231,230,532 28.085 23.39 23.35 23.39 22.65 23.39 9,997,149 23.130 5.19%
2020-04-06 0 27.00 26.95 27.00 26.75 27.70 2,237,646 60,542,727 27.056 22.24 22.20 22.24 22.03 22.81 2,716,992 22.283 -1.64%
2020-04-03 0 27.45 27.35 27.45 27.15 28.30 2,263,425 61,993,259 27.389 22.61 22.52 22.61 22.36 23.31 2,748,293 22.557 0.55%
2020-04-02 0 27.30 27.30 27.35 26.50 27.65 2,949,742 80,402,217 27.257 22.48 22.48 22.52 21.82 22.77 3,581,632 22.448 2.63%
2020-04-01 0 26.60 26.50 26.60 26.25 27.50 5,136,834 137,412,106 26.750 21.91 21.82 21.91 21.62 22.65 6,237,241 22.031 -1.85%
2020-03-31 0 27.10 26.95 27.10 26.65 27.75 2,794,220 75,478,013 27.012 22.32 22.20 22.32 21.95 22.85 3,392,795 22.247 1.88%
2020-03-30 0 26.60 26.60 26.65 26.10 26.90 3,298,220 87,689,863 26.587 21.91 21.91 21.95 21.50 22.15 4,004,761 21.896 -0.75%
2020-03-27 0 26.80 26.80 26.85 26.30 27.35 6,800,532 182,930,945 26.900 22.07 22.07 22.11 21.66 22.52 8,257,334 22.154 2.10%
2020-03-26 0 26.25 26.25 26.30 25.20 27.00 7,550,000 197,214,887 26.121 21.62 21.62 21.66 20.75 22.24 9,167,352 21.513 -1.69%
2020-03-25 0 26.70 26.65 26.70 26.40 27.80 8,386,010 225,833,654 26.930 21.99 21.95 21.99 21.74 22.90 10,182,451 22.179 -0.56%
2020-03-24 0 26.85 26.85 26.90 25.00 26.95 10,546,366 274,579,337 26.035 22.11 22.11 22.15 20.59 22.20 12,805,596 21.442 9.59%
2020-03-23 0 24.50 24.50 24.60 23.60 25.65 6,448,682 159,903,466 24.796 20.18 20.18 20.26 19.44 21.12 7,830,111 20.422 -0.41%
2020-03-20 0 24.60 24.60 24.75 22.55 24.90 9,872,101 239,411,953 24.251 20.26 20.26 20.38 18.57 20.51 11,986,891 19.973 6.03%
2020-03-19 0 23.20 23.05 23.20 22.40 23.95 6,042,360 138,676,663 22.951 19.11 18.98 19.11 18.45 19.72 7,336,747 18.902 -1.90%
2020-03-18 0 23.65 23.60 23.65 23.60 25.25 3,943,289 95,821,556 24.300 19.48 19.44 19.48 19.44 20.80 4,788,016 20.013 -5.21%
2020-03-17 0 24.95 24.95 25.00 24.85 26.25 6,301,356 158,246,140 25.113 20.55 20.55 20.59 20.47 21.62 7,651,225 20.682 -3.29%
2020-03-16 0 25.80 25.80 25.85 25.45 27.35 9,401,002 244,112,339 25.967 21.25 21.25 21.29 20.96 22.52 11,414,874 21.385 -7.03%
2020-03-13 0 27.75 27.75 27.85 26.00 28.25 11,331,502 308,276,802 27.205 22.85 22.85 22.94 21.41 23.27 13,758,923 22.406 2.02%
2020-03-12 0 27.20 27.20 27.25 26.70 27.70 4,750,527 129,928,016 27.350 22.40 22.40 22.44 21.99 22.81 5,768,179 22.525 -2.33%
2020-03-11 0 27.85 27.85 27.90 27.60 28.65 7,792,516 217,990,401 27.974 22.94 22.94 22.98 22.73 23.60 9,461,820 23.039 -1.42%
2020-03-10 0 28.25 28.25 28.30 27.30 28.70 5,880,000 164,550,590 27.985 23.27 23.27 23.31 22.48 23.64 7,139,607 23.048 3.29%
2020-03-09 0 27.35 27.30 27.40 27.30 28.85 5,442,000 151,631,012 27.863 22.52 22.48 22.57 22.48 23.76 6,607,779 22.947 -5.36%
2020-03-06 0 28.90 28.90 28.95 28.75 29.80 5,758,000 167,916,333 29.162 23.80 23.80 23.84 23.68 24.54 6,991,472 24.017 -3.99%
2020-03-05 0 30.10 30.05 30.10 29.15 30.70 3,131,500 93,990,675 30.015 24.79 24.75 24.79 24.01 25.28 3,802,326 24.719 4.15%
2020-03-04 0 28.90 28.90 28.95 28.50 29.15 2,416,500 69,596,383 28.801 23.80 23.80 23.84 23.47 24.01 2,934,160 23.719 -0.34%
2020-03-03 0 29.00 29.00 29.05 28.90 29.90 3,977,500 116,360,310 29.255 23.88 23.88 23.92 23.80 24.62 4,829,555 24.093 -1.69%
2020-03-02 0 29.50 29.50 29.55 28.95 29.90 3,929,000 116,169,443 29.567 24.30 24.30 24.34 23.84 24.62 4,770,666 24.351 -0.51%
2020-02-28 0 29.65 29.50 29.65 28.75 30.10 7,767,134 226,761,375 29.195 24.42 24.30 24.42 23.68 24.79 9,431,000 24.044 -1.82%
2020-02-27 0 30.20 30.20 30.25 29.60 31.15 5,075,956 152,754,466 30.094 24.87 24.87 24.91 24.38 25.65 6,163,321 24.784 -2.58%
2020-02-26 0 31.00 31.00 31.10 29.70 31.45 6,565,500 202,561,737 30.852 25.53 25.53 25.61 24.46 25.90 7,971,954 25.409 3.51%
2020-02-25 0 29.95 29.90 29.95 29.60 30.10 4,760,324 142,118,059 29.855 24.67 24.62 24.67 24.38 24.79 5,780,075 24.588 -0.66%
2020-02-24 0 30.15 30.15 30.20 29.60 30.60 5,312,300 159,318,724 29.991 24.83 24.83 24.87 24.38 25.20 6,450,295 24.699 -1.95%
2020-02-21 0 30.75 30.70 30.75 30.35 31.95 2,926,200 89,940,345 30.736 25.32 25.28 25.32 25.00 26.31 3,553,047 25.314 -0.49%
2020-02-20 0 30.90 30.90 30.95 30.90 31.80 1,671,712 52,178,776 31.213 25.45 25.45 25.49 25.45 26.19 2,029,824 25.706 -1.59%
2020-02-19 0 31.40 31.40 31.45 31.05 31.60 2,381,500 74,508,937 31.287 25.86 25.86 25.90 25.57 26.02 2,891,662 25.767 0.80%
2020-02-18 0 31.15 31.10 31.15 31.10 32.50 4,332,162 136,547,531 31.520 25.65 25.61 25.65 25.61 26.77 5,260,193 25.959 -2.96%
2020-02-17 0 32.10 32.05 32.10 31.25 32.25 8,885,500 284,187,013 31.983 26.44 26.40 26.44 25.74 26.56 10,788,942 26.341 4.22%
2020-02-14 0 30.80 30.75 30.80 30.25 31.70 3,227,500 99,223,728 30.743 25.37 25.32 25.37 24.91 26.11 3,918,891 25.319 0.16%
2020-02-13 0 30.75 30.70 30.75 29.85 30.90 3,064,837 93,735,841 30.584 25.32 25.28 25.32 24.58 25.45 3,721,383 25.188 1.15%
2020-02-12 0 30.40 30.40 30.45 28.95 30.80 5,035,199 152,252,418 30.238 25.04 25.04 25.08 23.84 25.37 6,113,833 24.903 4.83%
2020-02-11 0 29.00 29.00 29.05 28.75 29.75 3,071,853 89,699,100 29.200 23.88 23.88 23.92 23.68 24.50 3,729,902 24.049 0.52%
2020-02-10 0 28.85 28.80 28.85 28.70 29.50 2,718,570 78,612,689 28.917 23.76 23.72 23.76 23.64 24.30 3,300,939 23.815 -0.35%
2020-02-07 0 28.95 28.90 28.95 28.80 29.85 4,010,014 117,022,537 29.183 23.84 23.80 23.84 23.72 24.58 4,869,035 24.034 -1.53%
2020-02-06 0 29.40 29.35 29.40 29.00 30.00 2,673,400 78,328,705 29.299 24.21 24.17 24.21 23.88 24.71 3,246,093 24.130 1.38%
2020-02-05 0 29.00 28.95 29.00 28.90 30.10 5,003,681 147,938,661 29.566 23.88 23.84 23.88 23.80 24.79 6,075,564 24.350 -1.02%
2020-02-04 0 29.30 29.30 29.35 28.90 30.30 1,765,607 51,488,698 29.162 24.13 24.13 24.17 23.80 24.95 2,143,833 24.017 2.27%
2020-02-03 0 28.65 28.55 28.65 28.35 29.60 6,992,397 200,237,474 28.637 23.60 23.51 23.60 23.35 24.38 8,490,300 23.584 -0.52%
2020-01-31 0 28.80 28.80 28.85 28.60 29.70 4,469,171 129,410,880 28.956 23.72 23.72 23.76 23.55 24.46 5,426,552 23.848 0.35%
2020-01-30 0 28.70 28.70 28.75 28.50 30.30 3,396,836 98,713,991 29.061 23.64 23.64 23.68 23.47 24.95 4,124,502 23.934 -3.53%
2020-01-29 0 29.75 29.65 29.75 29.05 29.95 4,558,724 134,671,242 29.541 24.50 24.42 24.50 23.92 24.67 5,535,289 24.330 -0.67%
2020-01-24 0 29.95 29.90 29.95 28.80 30.15 1,926,500 56,802,887 29.485 24.67 24.62 24.67 23.72 24.83 2,339,193 24.283 0.17%
2020-01-23 0 29.90 29.85 29.90 29.60 30.90 2,462,646 73,744,754 29.945 24.62 24.58 24.62 24.38 25.45 2,990,191 24.662 -2.76%
2020-01-22 0 30.75 30.70 30.75 30.50 31.60 2,474,500 76,556,675 30.938 25.32 25.28 25.32 25.12 26.02 3,004,585 25.480 1.32%
2020-01-21 0 30.35 30.30 30.35 30.15 30.90 4,877,750 148,257,727 30.395 25.00 24.95 25.00 24.83 25.45 5,922,656 25.032 -1.46%
2020-01-20 0 30.80 30.75 30.80 30.70 32.20 3,455,069 106,861,439 30.929 25.37 25.32 25.37 25.28 26.52 4,195,210 25.472 -3.30%
2020-01-17 0 31.85 31.80 31.85 31.20 31.95 3,115,943 98,114,249 31.488 26.23 26.19 26.23 25.70 26.31 3,783,437 25.933 1.11%
2020-01-16 0 31.50 31.45 31.50 30.95 31.90 4,285,847 134,326,645 31.342 25.94 25.90 25.94 25.49 26.27 5,203,956 25.812 -1.10%
2020-01-15 0 31.85 31.80 31.85 31.60 32.80 1,690,211 54,225,243 32.082 26.23 26.19 26.23 26.02 27.01 2,052,286 26.422 -1.70%
2020-01-14 0 32.40 32.35 32.40 32.20 33.15 5,023,321 164,587,011 32.765 26.68 26.64 26.68 26.52 27.30 6,099,411 26.984 0.62%
2020-01-13 0 32.20 32.15 32.20 31.75 33.00 3,637,112 117,174,014 32.216 26.52 26.48 26.52 26.15 27.18 4,416,250 26.532 2.38%
2020-01-10 0 31.45 31.40 31.50 31.20 32.55 2,728,713 86,767,375 31.798 25.90 25.86 25.94 25.70 26.81 3,313,255 26.188 -1.41%
2020-01-09 0 31.90 31.85 31.90 31.65 32.20 1,285,350 40,997,885 31.896 26.27 26.23 26.27 26.07 26.52 1,560,696 26.269 1.59%
2020-01-08 0 31.40 31.40 31.50 30.95 31.65 1,528,736 47,994,512 31.395 25.86 25.86 25.94 25.49 26.07 1,856,220 25.856 -1.26%
2020-01-07 0 31.80 31.75 31.80 30.85 32.50 2,407,000 76,553,960 31.805 26.19 26.15 26.19 25.41 26.77 2,922,625 26.194 3.25%
2020-01-06 0 30.80 30.75 30.80 30.55 31.55 2,179,000 67,290,835 30.882 25.37 25.32 25.37 25.16 25.98 2,645,783 25.433 -2.38%
2020-01-03 0 31.55 31.45 31.55 31.05 31.90 1,913,808 60,151,426 31.430 25.98 25.90 25.98 25.57 26.27 2,323,782 25.885 -0.63%
2020-01-02 0 31.75 31.70 31.75 31.35 31.80 1,426,440 45,259,873 31.729 26.15 26.11 26.15 25.82 26.19 1,732,010 26.131 -0.47%
2019-12-31 0 31.90 31.90 31.95 31.10 32.00 1,450,816 46,145,098 31.806 26.27 26.27 26.31 25.61 26.35 1,761,608 26.195 0.79%
2019-12-30 0 31.65 31.60 31.65 31.40 32.45 1,747,738 55,418,736 31.709 26.07 26.02 26.07 25.86 26.73 2,122,136 26.115 -0.47%
2019-12-27 0 31.80 31.70 31.80 30.85 31.80 1,361,303 42,791,636 31.434 26.19 26.11 26.19 25.41 26.19 1,652,920 25.889 2.25%
2019-12-24 0 31.10 31.10 31.15 30.80 31.20 663,000 20,626,587 31.111 25.61 25.61 25.65 25.37 25.70 805,027 25.622 0.32%
2019-12-23 0 31.00 30.95 31.00 30.40 31.35 839,818 25,967,845 30.921 25.53 25.49 25.53 25.04 25.82 1,019,723 25.466 1.81%
2019-12-20 0 30.45 30.40 30.45 30.05 31.20 1,805,328 55,442,022 30.710 25.08 25.04 25.08 24.75 25.70 2,192,063 25.292 -0.16%
2019-12-19 0 30.50 30.35 30.50 30.05 31.15 1,746,367 53,170,187 30.446 25.12 25.00 25.12 24.75 25.65 2,120,472 25.075 -0.16%
2019-12-18 0 30.55 30.45 30.55 29.80 30.95 2,501,100 75,771,365 30.295 25.16 25.08 25.16 24.54 25.49 3,036,883 24.950 0.66%
2019-12-17 0 30.35 30.35 30.40 30.10 33.50 2,603,455 79,588,380 30.570 25.00 25.00 25.04 24.79 27.59 3,161,164 25.177 -1.62%
2019-12-16 0 30.85 30.85 30.90 30.55 31.40 1,611,500 49,785,137 30.894 25.41 25.41 25.45 25.16 25.86 1,956,714 25.443 -1.12%
2019-12-13 0 31.20 31.15 31.20 30.00 31.70 4,868,583 150,468,015 30.906 25.70 25.65 25.70 24.71 26.11 5,911,525 25.453 3.83%
2019-12-12 0 30.05 30.05 30.10 29.00 30.40 3,349,817 100,141,931 29.895 24.75 24.75 24.79 23.88 25.04 4,067,411 24.621 1.01%
2019-12-11 0 29.75 29.60 29.75 29.20 29.75 2,784,000 82,178,060 29.518 24.50 24.38 24.50 24.05 24.50 3,380,385 24.310 1.71%
2019-12-10 0 29.25 29.10 29.25 28.75 29.40 2,401,375 69,945,299 29.127 24.09 23.97 24.09 23.68 24.21 2,915,795 23.988 1.56%
2019-12-09 0 28.80 28.75 28.80 28.55 29.30 974,845 28,173,337 28.900 23.72 23.68 23.72 23.51 24.13 1,183,675 23.802 -0.69%
2019-12-06 0 29.00 28.90 29.05 28.05 29.00 1,149,800 33,012,835 28.712 23.88 23.80 23.92 23.10 23.88 1,396,109 23.646 1.40%
2019-12-05 0 28.60 28.50 28.60 28.30 29.00 737,897 21,119,290 28.621 23.55 23.47 23.55 23.31 23.88 895,968 23.571 -0.17%
2019-12-04 0 28.65 28.65 28.70 27.80 28.85 1,260,500 36,007,012 28.566 23.60 23.60 23.64 22.90 23.76 1,530,523 23.526 0.88%
2019-12-03 0 28.40 28.35 28.45 27.65 28.85 2,347,055 67,025,436 28.557 23.39 23.35 23.43 22.77 23.76 2,849,838 23.519 0.89%
2019-12-02 0 28.15 28.10 28.20 27.55 28.40 1,346,000 37,817,840 28.097 23.18 23.14 23.22 22.69 23.39 1,634,339 23.140 1.44%
2019-11-29 0 27.75 27.65 27.75 27.10 28.00 2,598,845 71,526,161 27.522 22.85 22.77 22.85 22.32 23.06 3,155,567 22.667 -0.18%
2019-11-28 0 27.80 27.65 27.80 26.90 27.80 4,268,500 117,344,281 27.491 22.90 22.77 22.90 22.15 22.90 5,182,893 22.641 2.02%
2019-11-27 0 27.25 27.20 27.25 27.10 27.80 2,812,995 76,873,363 27.328 22.44 22.40 22.44 22.32 22.90 3,415,592 22.507 0.18%
2019-11-26 0 27.20 27.15 27.20 27.15 27.70 3,826,171 104,224,126 27.240 22.40 22.36 22.40 22.36 22.81 4,645,809 22.434 -0.91%
2019-11-25 0 27.45 27.40 27.45 27.25 27.85 2,206,500 60,725,063 27.521 22.61 22.57 22.61 22.44 22.94 2,679,174 22.666 -0.90%
2019-11-22 0 27.70 27.60 27.70 27.55 29.25 3,056,824 85,271,439 27.895 22.81 22.73 22.81 22.69 24.09 3,711,653 22.974 -2.98%
2019-11-21 0 28.55 28.50 28.55 27.55 28.80 5,171,486 146,871,756 28.400 23.51 23.47 23.51 22.69 23.72 6,279,316 23.390 1.42%
2019-11-20 0 28.15 28.15 28.20 27.35 28.30 3,443,857 96,882,550 28.132 23.18 23.18 23.22 22.52 23.31 4,181,596 23.169 0.90%
2019-11-19 0 27.90 27.80 27.90 27.30 28.20 1,470,102 40,674,325 27.668 22.98 22.90 22.98 22.48 23.22 1,785,026 22.786 1.45%
2019-11-18 0 27.50 27.50 27.55 26.90 27.90 1,467,862 40,444,057 27.553 22.65 22.65 22.69 22.15 22.98 1,782,306 22.692 1.10%
2019-11-15 0 27.20 27.10 27.25 26.50 27.55 1,916,000 51,894,300 27.085 22.40 22.32 22.44 21.82 22.69 2,326,443 22.306 2.06%
2019-11-14 0 26.65 26.65 26.70 26.30 27.10 1,281,500 34,168,412 26.663 21.95 21.95 21.99 21.66 22.32 1,556,021 21.959 -0.56%
2019-11-13 0 26.80 26.75 26.80 26.50 27.30 1,338,500 35,883,737 26.809 22.07 22.03 22.07 21.82 22.48 1,625,232 22.079 -1.83%
2019-11-12 0 27.30 27.20 27.30 27.00 27.85 2,081,300 56,965,656 27.370 22.48 22.40 22.48 22.24 22.94 2,527,154 22.541 0.37%
2019-11-11 0 27.20 27.15 27.20 27.00 27.90 2,881,211 78,840,675 27.364 22.40 22.36 22.40 22.24 22.98 3,498,421 22.536 -3.20%
2019-11-08 0 28.10 28.05 28.10 27.85 28.50 1,924,894 54,101,958 28.107 23.14 23.10 23.14 22.94 23.47 2,337,243 23.148 0.90%
2019-11-07 0 27.85 27.80 27.85 27.50 28.25 1,636,795 45,574,521 27.844 22.94 22.90 22.94 22.65 23.27 1,987,427 22.931 0.00%
2019-11-06 0 27.85 27.80 27.85 27.20 28.00 2,406,463 66,877,171 27.791 22.94 22.90 22.94 22.40 23.06 2,921,973 22.888 2.58%
2019-11-05 0 27.15 27.10 27.15 26.25 27.30 3,820,242 102,912,983 26.939 22.36 22.32 22.36 21.62 22.48 4,638,610 22.186 2.45%
2019-11-04 0 26.50 26.45 26.50 26.10 27.45 2,986,700 79,889,419 26.748 21.82 21.78 21.82 21.50 22.61 3,626,507 22.029 -0.19%
2019-11-01 0 26.55 26.55 26.60 25.75 26.80 1,770,500 46,910,965 26.496 21.87 21.87 21.91 21.21 22.07 2,149,774 21.821 1.92%
2019-10-31 0 26.05 26.00 26.05 25.65 26.60 4,752,500 123,693,862 26.027 21.45 21.41 21.45 21.12 21.91 5,770,575 21.435 -1.14%
2019-10-30 0 26.35 26.30 26.35 25.75 27.50 4,736,100 124,479,069 26.283 21.70 21.66 21.70 21.21 22.65 5,750,662 21.646 -2.59%
2019-10-29 0 27.05 27.00 27.05 26.10 27.20 5,235,680 140,726,088 26.878 22.28 22.24 22.28 21.50 22.40 6,357,261 22.136 2.85%
2019-10-28 0 26.30 26.20 26.30 25.40 26.35 4,252,300 110,958,640 26.094 21.66 21.58 21.66 20.92 21.70 5,163,223 21.490 1.94%
2019-10-25 0 25.80 25.75 25.80 25.30 25.80 4,293,770 110,171,624 25.659 21.25 21.21 21.25 20.84 21.25 5,213,576 21.132 0.00%
2019-10-24 0 25.80 25.70 25.80 25.25 25.80 1,811,738 46,458,577 25.643 21.25 21.17 21.25 20.80 21.25 2,199,846 21.119 2.58%
2019-10-23 0 25.15 25.10 25.15 24.95 26.10 951,690 23,990,787 25.209 20.71 20.67 20.71 20.55 21.50 1,155,560 20.761 -2.33%
2019-10-22 0 25.75 25.70 25.75 25.45 25.90 2,315,801 59,472,535 25.681 21.21 21.17 21.21 20.96 21.33 2,811,889 21.150 1.78%
2019-10-21 0 25.30 25.25 25.30 24.95 25.45 1,689,000 42,939,992 25.423 20.84 20.80 20.84 20.55 20.96 2,050,816 20.938 -0.78%
2019-10-18 0 25.50 25.50 25.55 25.40 25.90 1,463,094 37,623,048 25.715 21.00 21.00 21.04 20.92 21.33 1,776,516 21.178 -0.97%
2019-10-17 0 25.75 25.70 25.75 25.25 26.00 1,901,524 48,950,838 25.743 21.21 21.17 21.21 20.80 21.41 2,308,866 21.201 1.18%
2019-10-16 0 25.45 25.35 25.45 24.80 25.55 2,647,500 66,648,287 25.174 20.96 20.88 20.96 20.42 21.04 3,214,644 20.733 0.00%
2019-10-15 0 25.45 25.40 25.45 24.95 25.90 2,155,500 54,596,964 25.329 20.96 20.92 20.96 20.55 21.33 2,617,249 20.860 0.00%
2019-10-14 0 25.45 25.45 25.50 24.70 25.80 6,287,180 159,170,106 25.317 20.96 20.96 21.00 20.34 21.25 7,634,012 20.850 2.41%
2019-10-11 0 24.85 24.85 24.95 24.75 26.10 2,174,631 54,554,772 25.087 20.47 20.47 20.55 20.38 21.50 2,640,478 20.661 -2.55%
2019-10-10 0 25.50 25.45 25.50 24.65 25.65 5,295,924 134,399,181 25.378 21.00 20.96 21.00 20.30 21.12 6,430,411 20.901 1.19%
2019-10-09 0 25.20 25.20 25.25 24.95 25.30 2,063,760 52,017,236 25.205 20.75 20.75 20.80 20.55 20.84 2,505,856 20.758 -0.20%
2019-10-08 0 25.25 25.20 25.25 24.90 25.45 3,847,000 97,114,524 25.244 20.80 20.75 20.80 20.51 20.96 4,671,100 20.791 -0.20%
2019-10-04 0 25.30 25.25 25.30 24.85 25.50 2,481,500 62,763,350 25.293 20.84 20.80 20.84 20.47 21.00 3,013,084 20.830 1.61%
2019-10-03 0 24.90 24.90 24.95 24.60 25.30 1,792,553 44,680,275 24.926 20.51 20.51 20.55 20.26 20.84 2,176,552 20.528 0.81%
2019-10-02 0 24.70 24.70 24.75 24.30 25.15 1,699,500 42,036,412 24.735 20.34 20.34 20.38 20.01 20.71 2,063,565 20.371 -0.20%
2019-09-30 0 24.75 24.70 24.75 24.00 24.80 4,221,501 104,099,248 24.659 20.38 20.34 20.38 19.77 20.42 5,125,826 20.309 2.27%
2019-09-27 0 24.20 24.20 24.25 23.60 24.25 1,438,880 34,692,101 24.111 19.93 19.93 19.97 19.44 19.97 1,747,115 19.857 0.41%
2019-09-26 0 24.10 24.05 24.10 23.35 24.30 2,724,000 65,225,842 23.945 19.85 19.81 19.85 19.23 20.01 3,307,532 19.720 2.12%
2019-09-25 0 23.60 23.55 23.60 23.35 24.15 3,250,653 76,964,967 23.677 19.44 19.40 19.44 19.23 19.89 3,947,004 19.500 -1.26%
2019-09-24 0 23.90 23.85 23.90 23.70 24.45 3,725,000 89,237,249 23.956 19.68 19.64 19.68 19.52 20.14 4,522,965 19.730 -1.04%
2019-09-23 0 24.15 24.10 24.15 24.00 24.75 2,971,000 71,846,195 24.183 19.89 19.85 19.89 19.77 20.38 3,607,444 19.916 -2.42%
2019-09-20 0 24.75 24.70 24.75 24.50 25.10 3,274,000 81,071,073 24.762 20.38 20.34 20.38 20.18 20.67 3,975,352 20.393 -0.60%
2019-09-19 0 24.90 24.85 24.90 24.70 25.60 4,592,416 115,091,025 25.061 20.51 20.47 20.51 20.34 21.08 5,576,198 20.640 -1.78%
2019-09-18 0 25.35 25.30 25.35 25.10 25.55 1,689,365 42,837,261 25.357 20.88 20.84 20.88 20.67 21.04 2,051,259 20.883 0.00%
2019-09-17 0 25.35 25.25 25.35 24.85 25.60 1,402,000 35,310,138 25.186 20.88 20.80 20.88 20.47 21.08 1,702,335 20.742 -1.36%
2019-09-16 0 25.70 25.60 25.70 25.15 26.50 4,938,500 126,082,480 25.531 21.17 21.08 21.17 20.71 21.82 5,996,420 21.026 -2.28%
2019-09-13 0 26.30 26.10 26.30 24.90 26.80 10,634,742 277,371,525 26.082 21.66 21.50 21.66 20.51 22.07 12,912,904 21.480 4.78%
2019-09-12 0 25.10 25.05 25.10 24.00 25.20 1,705,000 42,282,262 24.799 20.67 20.63 20.67 19.77 20.75 2,070,243 20.424 2.24%
2019-09-11 0 24.55 24.50 24.55 24.20 24.95 1,387,000 33,935,426 24.467 20.22 20.18 20.22 19.93 20.55 1,684,122 20.150 0.20%
2019-09-10 0 24.50 24.35 24.50 24.25 25.10 2,744,456 67,449,067 24.577 20.18 20.05 20.18 19.97 20.67 3,332,370 20.241 -1.41%
2019-09-09 0 24.85 24.85 24.90 24.35 25.15 3,418,500 84,507,500 24.721 20.47 20.47 20.51 20.05 20.71 4,150,807 20.359 0.20%
2019-09-06 0 24.80 24.75 24.80 24.50 25.30 6,167,500 153,913,957 24.956 20.42 20.38 20.42 20.18 20.84 7,488,695 20.553 1.43%
2019-09-05 0 24.45 24.35 24.45 24.10 24.85 4,540,000 110,713,267 24.386 20.14 20.05 20.14 19.85 20.47 5,512,554 20.084 1.66%
2019-09-04 0 24.05 24.00 24.05 23.65 25.00 3,366,176 80,547,377 23.929 19.81 19.77 19.81 19.48 20.59 4,087,274 19.707 -0.82%
2019-09-03 0 24.25 24.25 24.30 23.85 24.40 4,973,478 120,268,452 24.182 19.97 19.97 20.01 19.64 20.10 6,038,891 19.916 0.21%
2019-09-02 0 24.20 24.20 24.30 23.80 24.85 2,876,500 69,529,965 24.172 19.93 19.93 20.01 19.60 20.47 3,492,700 19.907 -1.22%
2019-08-30 0 24.50 24.50 24.55 24.25 25.15 3,789,000 93,018,237 24.550 20.18 20.18 20.22 19.97 20.71 4,600,675 20.218 0.00%
2019-08-29 0 24.50 24.45 24.50 23.95 24.95 6,172,359 149,314,346 24.191 20.18 20.14 20.18 19.72 20.55 7,494,595 19.923 -1.41%
2019-08-28 0 24.85 24.80 24.85 24.35 25.30 4,738,619 117,549,623 24.807 20.47 20.42 20.47 20.05 20.84 5,753,720 20.430 3.33%
2019-08-27 0 24.05 24.05 24.20 23.30 24.35 3,828,722 92,070,124 24.047 19.81 19.81 19.93 19.19 20.05 4,648,906 19.805 1.69%
2019-08-26 0 23.65 23.65 23.70 22.65 23.85 7,445,382 174,792,260 23.477 19.48 19.48 19.52 18.65 19.64 9,040,323 19.335 -3.27%
2019-08-23 0 24.45 24.45 24.50 23.60 24.60 2,728,490 66,449,710 24.354 20.14 20.14 20.18 19.44 20.26 3,312,984 20.057 0.41%
2019-08-22 0 24.35 24.30 24.35 23.95 24.50 1,718,000 41,645,824 24.241 20.05 20.01 20.05 19.72 20.18 2,086,028 19.964 0.41%
2019-08-21 0 24.25 24.20 24.25 23.60 24.40 4,138,626 100,031,975 24.170 19.97 19.93 19.97 19.44 20.10 5,025,198 19.906 2.32%
2019-08-20 0 23.70 23.70 23.75 23.60 24.45 3,603,753 86,099,521 23.892 19.52 19.52 19.56 19.44 20.14 4,375,745 19.677 -1.46%
2019-08-19 0 24.05 24.00 24.05 23.30 24.35 5,072,000 121,218,910 23.900 19.81 19.77 19.81 19.19 20.05 6,158,518 19.683 4.34%
2019-08-16 0 23.05 23.00 23.05 22.90 23.80 4,315,290 100,238,636 23.229 18.98 18.94 18.98 18.86 19.60 5,239,706 19.131 -2.33%
2019-08-15 0 23.60 23.55 23.60 23.00 24.00 6,139,657 144,430,700 23.524 19.44 19.40 19.44 18.94 19.77 7,454,887 19.374 -0.21%
2019-08-14 0 23.65 23.65 23.70 23.40 24.30 6,734,535 158,975,872 23.606 19.48 19.48 19.52 19.27 20.01 8,177,199 19.441 0.42%
2019-08-13 0 23.55 23.55 23.60 23.10 23.80 5,414,500 127,186,393 23.490 19.40 19.40 19.44 19.02 19.60 6,574,388 19.346 0.21%
2019-08-12 0 23.50 23.45 23.50 21.55 23.85 13,385,100 309,709,165 23.138 19.35 19.31 19.35 17.75 19.64 16,252,441 19.056 9.30%
2019-08-09 0 21.50 21.50 21.55 20.55 21.55 7,300,623 154,993,810 21.230 17.71 17.71 17.75 16.92 17.75 8,864,554 17.485 2.87%
2019-08-08 0 20.90 20.90 20.95 20.20 21.05 3,637,000 75,961,017 20.886 17.21 17.21 17.25 16.64 17.34 4,416,114 17.201 3.47%
2019-08-07 0 20.20 20.20 20.25 20.05 20.60 3,197,000 64,889,700 20.297 16.64 16.64 16.68 16.51 16.97 3,881,858 16.716 -0.25%
2019-08-06 0 20.25 20.25 20.40 19.64 20.70 6,706,800 134,833,392 20.104 16.68 16.68 16.80 16.18 17.05 8,143,523 16.557 0.00%
2019-08-05 0 20.25 20.25 20.30 20.25 20.95 4,520,140 92,791,484 20.529 16.68 16.68 16.72 16.68 17.25 5,488,439 16.907 -3.80%
2019-08-02 0 21.05 21.05 21.10 20.50 21.55 6,365,981 133,690,885 21.001 17.34 17.34 17.38 16.88 17.75 7,729,694 17.296 -4.54%
2019-08-01 0 22.05 22.05 22.10 21.70 22.50 5,495,026 121,325,223 22.079 18.16 18.16 18.20 17.87 18.53 6,672,164 18.184 0.23%
2019-07-31 0 22.00 21.90 22.00 21.75 22.15 5,017,500 110,241,987 21.972 18.12 18.04 18.12 17.91 18.24 6,092,343 18.095 -0.68%
2019-07-30 0 22.15 22.15 22.20 21.90 22.25 5,149,126 113,878,297 22.116 18.24 18.24 18.28 18.04 18.32 6,252,166 18.214 -1.12%
2019-07-29 0 22.40 22.35 22.40 21.55 22.50 8,179,549 181,452,680 22.184 18.45 18.41 18.45 17.75 18.53 9,931,763 18.270 2.52%
2019-07-26 0 21.85 21.85 21.90 21.30 22.05 6,846,739 149,110,771 21.778 18.00 18.00 18.04 17.54 18.16 8,313,439 17.936 0.69%
2019-07-25 0 21.70 21.70 21.80 21.05 22.20 11,808,915 257,782,336 21.830 17.87 17.87 17.95 17.34 18.28 14,338,607 17.978 1.40%
2019-07-24 0 21.40 21.40 21.45 20.55 21.60 8,498,000 180,191,692 21.204 17.62 17.62 17.67 16.92 17.79 10,318,432 17.463 3.63%
2019-07-23 0 20.65 20.55 20.65 20.35 20.85 3,308,500 67,981,658 20.548 17.01 16.92 17.01 16.76 17.17 4,017,243 16.922 0.73%
2019-07-22 0 20.50 20.45 20.50 20.50 21.00 3,307,431 68,961,009 20.850 16.88 16.84 16.88 16.88 17.30 4,015,945 17.172 -1.91%
2019-07-19 0 20.90 20.90 20.95 20.85 21.50 6,718,500 141,386,859 21.044 17.21 17.21 17.25 17.17 17.71 8,157,729 17.332 -0.71%
2019-07-18 0 21.05 21.00 21.05 20.80 21.15 2,962,500 62,276,449 21.022 17.34 17.30 17.34 17.13 17.42 3,597,123 17.313 -0.71%
2019-07-17 0 21.20 21.15 21.20 20.50 21.25 4,723,500 99,342,345 21.032 17.46 17.42 17.46 16.88 17.50 5,735,363 17.321 1.19%
2019-07-16 0 20.95 20.90 20.95 20.50 21.15 5,937,502 123,993,455 20.883 17.25 17.21 17.25 16.88 17.42 7,209,427 17.199 0.72%
2019-07-15 0 20.80 20.75 20.80 20.15 20.95 8,261,500 170,769,698 20.671 17.13 17.09 17.13 16.60 17.25 10,031,269 17.024 2.21%
2019-07-12 0 20.35 20.35 20.40 20.30 20.65 3,880,500 79,522,680 20.493 16.76 16.76 16.80 16.72 17.01 4,711,776 16.877 -0.97%
2019-07-11 0 20.55 20.55 20.60 20.50 21.05 7,235,000 148,957,700 20.589 16.92 16.92 16.97 16.88 17.34 8,784,873 16.956 -0.72%
2019-07-10 0 20.70 20.65 20.70 20.55 21.10 3,690,500 76,659,350 20.772 17.05 17.01 17.05 16.92 17.38 4,481,075 17.107 -0.24%
2019-07-09 0 20.75 20.75 20.80 20.45 20.90 5,737,750 118,585,780 20.668 17.09 17.09 17.13 16.84 17.21 6,966,884 17.021 -0.48%
2019-07-08 0 20.85 20.80 20.85 20.65 21.30 3,872,504 80,910,196 20.894 17.17 17.13 17.17 17.01 17.54 4,702,067 17.207 -2.11%
2019-07-05 0 21.30 21.25 21.30 21.05 21.70 5,020,000 107,183,811 21.351 17.54 17.50 17.54 17.34 17.87 6,095,379 17.584 0.47%
2019-07-04 0 21.20 21.15 21.20 20.55 21.75 10,778,750 227,130,165 21.072 17.46 17.42 17.46 16.92 17.91 13,087,761 17.354 -4.50%
2019-07-03 0 22.20 22.20 22.25 22.00 22.75 2,994,768 67,234,531 22.451 18.28 18.28 18.32 18.12 18.74 3,636,304 18.490 -0.22%
2019-07-02 0 22.25 22.20 22.25 21.80 22.55 5,902,210 130,958,192 22.188 18.32 18.28 18.32 17.95 18.57 7,166,575 18.273 2.30%
2019-06-28 0 21.75 21.70 21.75 21.40 22.00 1,872,829 40,719,475 21.742 17.91 17.87 17.91 17.62 18.12 2,274,024 17.906 0.46%
2019-06-27 0 21.65 21.65 21.80 21.00 21.90 5,594,107 120,916,593 21.615 17.83 17.83 17.95 17.30 18.04 6,792,470 17.802 3.10%
2019-06-26 0 21.00 20.95 21.00 20.65 21.15 3,031,070 63,497,727 20.949 17.30 17.25 17.30 17.01 17.42 3,680,382 17.253 0.48%
2019-06-25 0 20.90 20.85 20.90 20.65 21.20 6,234,765 130,213,475 20.885 17.21 17.17 17.21 17.01 17.46 7,570,369 17.200 1.46%
2019-06-24 0 20.60 20.55 20.60 20.25 20.95 3,290,500 68,100,587 20.696 16.97 16.92 16.97 16.68 17.25 3,995,387 17.045 0.73%
2019-06-21 0 20.45 20.40 20.45 19.52 20.50 3,041,269 61,373,878 20.180 16.84 16.80 16.84 16.08 16.88 3,692,766 16.620 2.00%
2019-06-20 0 20.05 20.00 20.05 19.40 20.20 2,524,500 50,296,365 19.923 16.51 16.47 16.51 15.98 16.64 3,065,295 16.408 1.67%
2019-06-19 0 19.72 19.68 19.72 19.38 19.90 3,245,500 63,925,595 19.697 16.24 16.21 16.24 15.96 16.39 3,940,747 16.222 2.71%
2019-06-18 0 19.20 19.16 19.20 19.10 19.56 1,651,738 31,723,375 19.206 15.81 15.78 15.81 15.73 16.11 2,005,571 15.818 -0.21%
2019-06-17 0 19.24 19.24 19.30 19.14 19.88 1,127,252 21,940,908 19.464 15.85 15.85 15.89 15.76 16.37 1,368,731 16.030 -0.52%
2019-06-14 0 19.34 19.34 19.38 19.24 19.62 2,379,670 46,174,655 19.404 15.93 15.93 15.96 15.85 16.16 2,889,440 15.980 -0.92%
2019-06-13 0 19.52 19.52 19.58 19.24 19.90 3,079,208 60,075,209 19.510 16.08 16.08 16.13 15.85 16.39 3,738,832 16.068 -1.21%
2019-06-12 0 19.76 19.74 19.76 19.36 20.35 3,288,000 64,938,335 19.750 16.27 16.26 16.27 15.94 16.76 3,992,352 16.266 -1.10%
2019-06-11 0 20.35 20.30 20.35 19.50 20.70 4,060,136 82,389,911 20.292 16.46 16.41 16.46 15.77 16.74 5,021,188 16.408 0.74%
2019-06-10 0 20.20 20.15 20.20 19.98 20.60 3,886,500 78,372,375 20.165 16.33 16.29 16.33 16.16 16.66 4,806,452 16.306 1.41%
2019-06-06 0 19.92 19.90 19.92 19.66 20.40 3,647,000 72,664,255 19.924 16.11 16.09 16.11 15.90 16.50 4,510,261 16.111 1.12%
2019-06-05 0 19.70 19.68 19.70 19.42 20.50 5,623,446 111,036,704 19.745 15.93 15.91 15.93 15.70 16.58 6,954,540 15.966 -0.91%
2019-06-04 0 19.88 19.88 19.90 19.58 20.00 4,173,461 82,810,112 19.842 16.07 16.07 16.09 15.83 16.17 5,161,337 16.044 -0.10%
2019-06-03 0 19.90 19.90 19.92 19.54 20.05 3,401,000 67,266,664 19.779 16.09 16.09 16.11 15.80 16.21 4,206,032 15.993 0.81%
2019-05-31 0 19.74 19.66 19.74 19.56 19.94 5,600,978 110,557,871 19.739 15.96 15.90 15.96 15.82 16.12 6,926,754 15.961 1.54%
2019-05-30 0 19.44 19.40 19.44 18.90 19.50 3,727,219 71,591,565 19.208 15.72 15.69 15.72 15.28 15.77 4,609,468 15.531 0.21%
2019-05-29 0 19.40 19.40 19.42 19.00 19.62 4,396,477 85,339,921 19.411 15.69 15.69 15.70 15.36 15.86 5,437,142 15.696 0.83%
2019-05-28 0 19.24 19.24 19.30 17.94 19.42 9,848,515 187,988,033 19.088 15.56 15.56 15.61 14.51 15.70 12,179,702 15.435 7.25%
2019-05-27 0 17.94 17.94 17.96 17.00 17.96 3,115,000 55,251,579 17.737 14.51 14.51 14.52 13.75 14.52 3,852,334 14.342 3.70%
2019-05-24 0 17.30 17.30 17.38 16.48 17.76 4,296,240 73,651,454 17.143 13.99 13.99 14.05 13.33 14.36 5,313,179 13.862 1.88%
2019-05-23 0 16.98 16.98 17.00 16.82 17.98 3,070,043 52,226,648 17.012 13.73 13.73 13.75 13.60 14.54 3,796,736 13.756 -3.30%
2019-05-22 0 17.56 17.56 17.60 17.36 18.06 4,082,300 72,105,888 17.663 14.20 14.20 14.23 14.04 14.60 5,048,598 14.282 0.23%
2019-05-21 0 17.52 17.50 17.52 17.04 17.64 3,646,500 63,587,565 17.438 14.17 14.15 14.17 13.78 14.26 4,509,643 14.100 3.06%
2019-05-20 0 17.00 16.98 17.00 16.86 17.82 6,010,806 102,816,817 17.105 13.75 13.73 13.75 13.63 14.41 7,433,590 13.831 -5.03%
2019-05-17 0 17.90 17.82 17.90 17.44 18.62 4,988,598 89,111,573 17.863 14.47 14.41 14.47 14.10 15.06 6,169,421 14.444 -2.93%
2019-05-16 0 18.44 18.44 18.52 18.24 18.64 1,969,920 36,395,276 18.476 14.91 14.91 14.98 14.75 15.07 2,436,209 14.939 -0.43%
2019-05-15 0 18.52 18.52 18.54 18.34 19.10 4,439,820 82,368,784 18.552 14.98 14.98 14.99 14.83 15.44 5,490,745 15.001 0.33%
2019-05-14 0 18.46 18.46 18.50 18.16 18.80 6,209,114 114,520,167 18.444 14.93 14.93 14.96 14.68 15.20 7,678,838 14.914 -3.05%
2019-05-10 0 19.04 19.04 19.18 18.90 19.52 6,647,249 127,589,698 19.194 15.40 15.40 15.51 15.28 15.78 8,220,682 15.521 0.32%
2019-05-09 0 18.98 18.92 18.98 18.84 21.50 7,796,800 148,928,674 19.101 15.35 15.30 15.35 15.23 17.38 9,642,337 15.445 -2.47%
2019-05-08 0 19.46 19.46 19.52 19.22 19.64 6,273,751 122,137,989 19.468 15.74 15.74 15.78 15.54 15.88 7,758,775 15.742 -0.82%
2019-05-07 0 19.62 19.60 19.62 19.42 20.20 7,464,500 146,136,035 19.578 15.86 15.85 15.86 15.70 16.33 9,231,380 15.830 -1.90%
2019-05-06 0 20.00 20.00 20.05 19.36 20.05 9,014,336 176,955,183 19.630 16.17 16.17 16.21 15.65 16.21 11,148,069 15.873 -2.68%
2019-05-03 0 20.55 20.50 20.55 20.30 20.60 2,370,000 48,498,587 20.464 16.62 16.58 16.62 16.41 16.66 2,930,989 16.547 1.48%
2019-05-02 0 20.25 20.25 20.30 20.15 20.60 2,663,500 54,195,637 20.348 16.37 16.37 16.41 16.29 16.66 3,293,962 16.453 -1.70%
2019-04-30 0 20.60 20.55 20.60 20.25 20.75 3,765,000 77,505,145 20.586 16.66 16.62 16.66 16.37 16.78 4,656,192 16.646 0.00%
2019-04-29 0 20.60 20.55 20.60 20.40 21.50 5,251,950 108,437,678 20.647 16.66 16.62 16.66 16.50 17.38 6,495,110 16.695 -0.96%
2019-04-26 0 20.80 20.75 20.80 20.70 21.45 2,755,397 57,658,333 20.926 16.82 16.78 16.82 16.74 17.34 3,407,612 16.920 -0.95%
2019-04-25 0 21.00 20.95 21.00 20.90 21.90 4,030,665 86,204,562 21.387 16.98 16.94 16.98 16.90 17.71 4,984,741 17.294 -4.55%
2019-04-24 0 22.00 21.95 22.00 21.60 22.75 7,763,119 171,071,085 22.036 17.79 17.75 17.79 17.47 18.40 9,600,683 17.819 -3.51%
2019-04-23 0 22.80 22.75 22.80 22.20 23.60 8,957,768 206,961,819 23.104 18.44 18.40 18.44 17.95 19.08 11,078,111 18.682 -0.87%
2019-04-18 0 23.00 22.90 23.00 21.85 23.00 5,717,980 129,224,737 22.600 18.60 18.52 18.60 17.67 18.60 7,071,451 18.274 5.99%
2019-04-17 0 21.70 21.65 21.70 19.88 21.90 10,970,000 234,248,697 21.354 17.55 17.51 17.55 16.07 17.71 13,566,647 17.267 7.43%
2019-04-16 0 20.20 20.20 20.25 19.90 21.25 12,904,472 261,380,197 20.255 16.33 16.33 16.37 16.09 17.18 15,959,017 16.378 -4.94%
2019-04-15 0 21.25 21.25 21.30 20.90 21.70 7,773,700 165,401,416 21.277 17.18 17.18 17.22 16.90 17.55 9,613,769 17.205 -1.16%
2019-04-12 0 21.50 21.50 21.55 20.85 22.00 8,264,000 175,272,637 21.209 17.38 17.38 17.43 16.86 17.79 10,220,125 17.150 -0.69%
2019-04-11 0 21.65 21.60 21.65 21.35 22.35 4,783,000 103,432,537 21.625 17.51 17.47 17.51 17.26 18.07 5,915,157 17.486 -0.92%
2019-04-10 0 21.85 21.80 21.85 21.30 22.00 8,013,500 174,408,572 21.764 17.67 17.63 17.67 17.22 17.79 9,910,331 17.599 0.69%
2019-04-09 0 21.70 21.65 21.70 21.00 21.95 7,492,687 160,862,601 21.469 17.55 17.51 17.55 16.98 17.75 9,266,239 17.360 1.40%
2019-04-08 0 21.40 21.35 21.40 20.55 21.55 6,140,167 129,743,581 21.130 17.30 17.26 17.30 16.62 17.43 7,593,571 17.086 1.90%
2019-04-04 0 21.00 20.95 21.00 20.20 21.00 3,356,500 69,691,062 20.763 16.98 16.94 16.98 16.33 16.98 4,150,998 16.789 2.69%
2019-04-03 0 20.45 20.40 20.45 20.05 20.50 2,966,700 60,444,145 20.374 16.54 16.50 16.54 16.21 16.58 3,668,931 16.475 -0.24%
2019-04-02 0 20.50 20.40 20.50 20.25 20.80 6,006,611 123,197,235 20.510 16.58 16.50 16.58 16.37 16.82 7,428,402 16.585 0.00%
2019-04-01 0 20.50 20.40 20.50 19.36 20.50 9,770,408 196,179,447 20.079 16.58 16.50 16.58 15.65 16.58 12,083,106 16.236 5.24%
2019-03-29 0 19.48 19.48 19.58 18.90 19.64 2,975,000 57,521,850 19.335 15.75 15.75 15.83 15.28 15.88 3,679,196 15.634 0.62%
2019-03-28 0 19.36 19.34 19.36 19.10 19.60 2,673,308 51,811,832 19.381 15.65 15.64 15.65 15.44 15.85 3,306,092 15.672 1.68%
2019-03-27 0 19.04 19.00 19.04 18.84 19.30 1,786,304 33,933,865 18.997 15.40 15.36 15.40 15.23 15.61 2,209,130 15.361 -0.21%
2019-03-26 0 19.08 19.08 19.10 18.98 19.56 1,443,122 27,643,950 19.156 15.43 15.43 15.44 15.35 15.82 1,784,715 15.489 -1.14%
2019-03-25 0 19.30 19.28 19.30 18.76 19.68 3,831,500 74,113,348 19.343 15.61 15.59 15.61 15.17 15.91 4,738,433 15.641 0.84%
2019-03-22 0 19.14 19.14 19.16 18.20 19.36 5,960,094 112,157,049 18.818 15.48 15.48 15.49 14.72 15.65 7,370,874 15.216 2.90%
2019-03-21 0 18.60 18.56 18.60 17.88 18.62 3,248,789 59,818,851 18.413 15.04 15.01 15.04 14.46 15.06 4,017,792 14.888 2.88%
2019-03-20 0 18.08 18.04 18.08 17.58 18.30 3,287,400 59,076,574 17.971 14.62 14.59 14.62 14.22 14.80 4,065,542 14.531 0.00%
2019-03-19 0 18.08 18.08 18.10 17.88 18.30 1,385,080 25,032,251 18.073 14.62 14.62 14.64 14.46 14.80 1,712,934 14.614 -0.22%
2019-03-18 0 18.12 18.10 18.12 17.42 18.38 3,040,000 54,673,751 17.985 14.65 14.64 14.65 14.09 14.86 3,759,581 14.543 4.38%
2019-03-15 0 17.36 17.36 17.42 17.26 17.72 1,891,954 33,052,162 17.470 14.04 14.04 14.09 13.96 14.33 2,339,788 14.126 -0.46%
2019-03-14 0 17.44 17.40 17.44 17.24 17.78 2,400,034 41,774,297 17.406 14.10 14.07 14.10 13.94 14.38 2,968,133 14.074 -1.36%
2019-03-13 0 17.68 17.68 17.70 17.58 18.04 1,195,699 21,215,786 17.743 14.30 14.30 14.31 14.22 14.59 1,478,726 14.347 -1.23%
2019-03-12 0 17.90 17.90 17.98 17.62 18.74 3,421,377 60,750,461 17.756 14.47 14.47 14.54 14.25 15.15 4,231,232 14.358 1.02%
2019-03-11 0 17.72 17.70 17.72 17.30 17.94 2,280,147 40,368,649 17.704 14.33 14.31 14.33 13.99 14.51 2,819,868 14.316 -1.56%
2019-03-08 0 18.00 17.98 18.00 17.50 18.24 5,633,012 101,578,652 18.033 14.55 14.54 14.55 14.15 14.75 6,966,371 14.581 -3.33%
2019-03-07 0 18.62 18.60 18.62 18.42 19.00 2,216,985 41,262,080 18.612 15.06 15.04 15.06 14.89 15.36 2,741,755 15.050 -0.96%
2019-03-06 0 18.80 18.74 18.80 18.66 19.40 5,075,379 96,090,772 18.933 15.20 15.15 15.20 15.09 15.69 6,276,743 15.309 -2.08%
2019-03-05 0 19.20 19.16 19.20 18.78 19.42 5,474,551 105,092,621 19.197 15.53 15.49 15.53 15.19 15.70 6,770,401 15.522 0.52%
2019-03-04 0 19.10 19.10 19.12 18.60 19.24 6,163,000 116,182,394 18.852 15.44 15.44 15.46 15.04 15.56 7,621,809 15.243 3.24%
2019-03-01 0 18.50 18.50 18.54 17.94 18.58 3,795,500 69,777,087 18.384 14.96 14.96 14.99 14.51 15.02 4,693,911 14.865 1.43%
2019-02-28 0 18.24 18.24 18.26 17.94 18.44 3,435,757 62,514,033 18.195 14.75 14.75 14.77 14.51 14.91 4,249,016 14.713 1.67%
2019-02-27 0 17.94 17.86 17.94 17.62 18.28 5,671,000 101,875,685 17.964 14.51 14.44 14.51 14.25 14.78 7,013,351 14.526 -0.33%
2019-02-26 0 18.00 18.00 18.02 17.96 19.04 3,013,340 55,595,136 18.450 14.55 14.55 14.57 14.52 15.40 3,726,611 14.918 -2.81%
2019-02-25 0 18.52 18.48 18.52 18.00 18.60 3,227,700 59,343,216 18.386 14.98 14.94 14.98 14.55 15.04 3,991,711 14.867 2.21%
2019-02-22 0 18.12 18.10 18.12 17.66 18.28 1,991,830 36,111,302 18.130 14.65 14.64 14.65 14.28 14.78 2,463,305 14.660 0.22%
2019-02-21 0 18.08 17.98 18.08 17.36 18.42 3,090,445 56,225,249 18.193 14.62 14.54 14.62 14.04 14.89 3,821,967 14.711 1.57%
2019-02-20 0 17.80 17.80 17.82 17.28 17.86 3,046,624 53,520,231 17.567 14.39 14.39 14.41 13.97 14.44 3,767,773 14.205 3.01%
2019-02-19 0 17.28 17.22 17.28 16.66 17.40 3,635,499 62,748,992 17.260 13.97 13.92 13.97 13.47 14.07 4,496,038 13.957 0.58%
2019-02-18 0 17.18 17.16 17.18 16.58 17.26 2,291,625 38,975,893 17.008 13.89 13.88 13.89 13.41 13.96 2,834,063 13.753 4.63%
2019-02-15 0 16.42 16.40 16.42 16.08 16.82 4,162,474 68,075,110 16.355 13.28 13.26 13.28 13.00 13.60 5,147,750 13.224 -1.32%
2019-02-14 0 16.64 16.54 16.64 16.28 16.64 5,447,643 89,776,427 16.480 13.46 13.37 13.46 13.16 13.46 6,737,124 13.326 0.85%
2019-02-13 0 16.50 16.42 16.50 15.32 16.54 6,570,006 106,669,044 16.236 13.34 13.28 13.34 12.39 13.37 8,125,155 13.128 7.70%
2019-02-12 0 15.32 15.20 15.32 14.18 15.32 2,720,017 40,818,664 15.007 12.39 12.29 12.39 11.47 12.39 3,363,857 12.134 6.24%
2019-02-11 0 14.42 14.40 14.42 13.92 14.70 1,840,445 26,224,429 14.249 11.66 11.64 11.66 11.26 11.89 2,276,086 11.522 -1.37%
2019-02-08 0 14.62 14.62 14.64 14.50 15.22 1,756,041 25,892,263 14.745 11.82 11.82 11.84 11.72 12.31 2,171,704 11.923 -3.94%
2019-02-04 0 15.22 15.16 15.22 14.44 15.30 1,033,065 15,549,506 15.052 12.31 12.26 12.31 11.68 12.37 1,277,596 12.171 4.82%
2019-02-01 0 14.52 14.50 14.52 13.94 14.60 1,858,022 26,688,281 14.364 11.74 11.72 11.74 11.27 11.81 2,297,824 11.615 3.27%
2019-01-31 0 14.06 14.04 14.06 13.50 14.22 2,546,036 35,595,414 13.981 11.37 11.35 11.37 10.92 11.50 3,148,694 11.305 2.63%
2019-01-30 0 13.70 13.62 13.70 13.28 13.86 2,112,500 28,807,408 13.637 11.08 11.01 11.08 10.74 11.21 2,612,538 11.027 -0.44%
2019-01-29 0 13.76 13.74 13.76 13.58 14.06 6,634,000 90,998,546 13.717 11.13 11.11 11.13 10.98 11.37 8,204,297 11.092 -2.82%
2019-01-28 0 14.16 14.12 14.16 13.94 14.74 5,205,000 74,153,450 14.247 11.45 11.42 11.45 11.27 11.92 6,437,046 11.520 -3.41%
2019-01-25 0 14.66 14.64 14.66 14.48 14.84 3,922,882 57,511,461 14.661 11.85 11.84 11.85 11.71 12.00 4,851,445 11.855 1.66%
2019-01-24 0 14.42 14.38 14.42 13.92 14.42 2,331,500 33,220,700 14.249 11.66 11.63 11.66 11.26 11.66 2,883,376 11.521 2.85%
2019-01-23 0 14.02 14.00 14.02 13.30 14.04 2,367,500 32,924,242 13.907 11.34 11.32 11.34 10.75 11.35 2,927,898 11.245 3.09%
2019-01-22 0 13.60 13.56 13.60 13.44 14.02 4,382,000 59,535,653 13.586 11.00 10.96 11.00 10.87 11.34 5,419,239 10.986 -3.68%
2019-01-21 0 14.12 14.10 14.12 13.66 14.22 6,040,500 84,684,720 14.020 11.42 11.40 11.42 11.05 11.50 7,470,313 11.336 0.43%
2019-01-18 0 14.06 14.04 14.06 13.84 14.78 5,708,755 81,703,394 14.312 11.37 11.35 11.37 11.19 11.95 7,060,042 11.573 -4.87%
2019-01-17 0 14.78 14.76 14.78 14.70 15.22 3,823,500 56,944,022 14.893 11.95 11.93 11.95 11.89 12.31 4,728,539 12.043 -3.15%
2019-01-16 0 15.26 15.24 15.26 14.74 15.38 2,795,000 42,387,120 15.165 12.34 12.32 12.34 11.92 12.44 3,456,589 12.263 0.39%
2019-01-15 0 15.20 15.18 15.20 14.48 15.20 2,194,000 32,734,230 14.920 12.29 12.27 12.29 11.71 12.29 2,713,329 12.064 7.04%
2019-01-14 0 14.20 14.16 14.20 14.12 14.88 2,887,000 41,593,443 14.407 11.48 11.45 11.48 11.42 12.03 3,570,366 11.650 -4.18%
2019-01-11 0 14.82 14.80 14.82 14.68 15.36 1,817,154 27,008,858 14.863 11.98 11.97 11.98 11.87 12.42 2,247,282 12.018 -2.88%
2019-01-10 0 15.26 15.22 15.26 14.62 15.28 1,325,140 20,053,430 15.133 12.34 12.31 12.34 11.82 12.36 1,638,806 12.237 1.73%
2019-01-09 0 15.00 15.00 15.02 14.92 15.50 4,249,177 64,416,581 15.160 12.13 12.13 12.15 12.06 12.53 5,254,976 12.258 1.76%
2019-01-08 0 14.74 14.68 14.74 14.46 15.10 2,020,985 29,718,786 14.705 11.92 11.87 11.92 11.69 12.21 2,499,361 11.891 1.10%
2019-01-07 0 14.58 14.56 14.58 14.36 15.78 2,595,500 37,858,140 14.586 11.79 11.77 11.79 11.61 12.76 3,209,866 11.794 -0.95%
2019-01-04 0 14.72 14.70 14.72 14.54 15.48 4,198,400 62,747,844 14.946 11.90 11.89 11.90 11.76 12.52 5,192,180 12.085 -2.26%
2019-01-03 0 15.06 15.02 15.06 14.90 15.26 1,979,500 29,762,380 15.035 12.18 12.15 12.18 12.05 12.34 2,448,056 12.158 -0.53%
2019-01-02 0 15.14 15.10 15.14 14.96 15.44 2,038,635 30,863,984 15.140 12.24 12.21 12.24 12.10 12.48 2,521,189 12.242 -2.45%
2018-12-31 0 15.52 15.48 15.52 15.18 15.84 834,000 13,001,120 15.589 12.55 12.52 12.55 12.27 12.81 1,031,411 12.605 3.47%
2018-12-28 0 15.00 14.96 15.00 14.54 15.18 1,013,247 15,108,860 14.911 12.13 12.10 12.13 11.76 12.27 1,253,087 12.057 3.02%
2018-12-27 0 14.56 14.54 14.56 14.54 15.82 1,478,621 22,015,623 14.889 11.77 11.76 11.77 11.76 12.79 1,828,617 12.039 -3.32%
2018-12-24 0 15.06 15.04 15.06 15.02 15.38 1,170,339 17,726,961 15.147 12.18 12.16 12.18 12.15 12.44 1,447,363 12.248 -2.59%
2018-12-21 0 15.46 15.46 15.48 15.00 15.82 3,711,249 57,230,991 15.421 12.50 12.50 12.52 12.13 12.79 4,589,718 12.469 -3.74%
2018-12-20 0 16.06 15.98 16.06 15.76 16.32 2,581,000 41,243,410 15.980 12.99 12.92 12.99 12.74 13.20 3,191,934 12.921 1.52%
2018-12-19 0 15.82 15.80 15.82 15.50 16.20 3,050,790 48,663,982 15.951 12.79 12.78 12.79 12.53 13.10 3,772,925 12.898 -1.37%
2018-12-18 0 16.04 16.02 16.04 16.00 16.76 2,750,500 44,621,950 16.223 12.97 12.95 12.97 12.94 13.55 3,401,555 13.118 -3.26%
2018-12-17 0 16.58 16.56 16.58 16.08 16.92 2,408,500 39,787,945 16.520 13.41 13.39 13.41 13.00 13.68 2,978,602 13.358 -2.24%
2018-12-14 0 16.96 16.90 16.96 16.90 17.60 5,785,790 99,486,114 17.195 13.71 13.67 13.71 13.67 14.23 7,155,312 13.904 -3.09%
2018-12-13 0 17.50 17.48 17.50 15.82 17.50 3,815,691 65,962,389 17.287 14.15 14.13 14.15 12.79 14.15 4,718,882 13.978 5.80%
2018-12-12 0 16.54 16.54 16.58 16.42 17.38 3,273,723 54,608,814 16.681 13.37 13.37 13.41 13.28 14.05 4,048,628 13.488 1.35%
2018-12-11 0 16.32 16.28 16.32 15.42 16.34 2,483,500 39,897,021 16.065 13.20 13.16 13.20 12.47 13.21 3,071,355 12.990 4.75%
2018-12-10 0 15.58 15.58 15.62 15.44 16.12 2,314,500 36,053,655 15.577 12.60 12.60 12.63 12.48 13.03 2,862,352 12.596 -3.47%
2018-12-07 0 16.14 16.10 16.14 16.10 16.78 1,489,500 24,149,810 16.213 13.05 13.02 13.05 13.02 13.57 1,842,071 13.110 -1.47%
2018-12-06 0 16.38 16.36 16.38 15.92 16.82 3,604,545 58,460,153 16.219 13.24 13.23 13.24 12.87 13.60 4,457,757 13.114 -2.15%
2018-12-05 0 16.74 16.66 16.74 16.38 17.00 5,515,000 92,745,824 16.817 13.54 13.47 13.54 13.24 13.75 6,820,425 13.598 -3.79%
2018-12-04 0 17.40 17.38 17.40 16.28 17.60 8,840,156 152,484,192 17.249 14.07 14.05 14.07 13.16 14.23 10,932,660 13.948 4.95%
2018-12-03 0 16.58 16.56 16.58 16.00 16.64 20,246,744 331,603,147 16.378 13.41 13.39 13.41 12.94 13.46 25,039,237 13.243 4.28%
2018-11-30 0 15.90 15.86 15.90 15.20 16.08 3,274,347 51,561,970 15.747 12.86 12.82 12.86 12.29 13.00 4,049,399 12.733 1.40%
2018-11-29 0 15.68 15.64 15.68 15.44 16.20 2,113,878 33,553,256 15.873 12.68 12.65 12.68 12.48 13.10 2,614,242 12.835 0.38%
2018-11-28 0 15.62 15.60 15.62 15.06 15.66 3,926,410 60,986,333 15.532 12.63 12.61 12.63 12.18 12.66 4,855,808 12.559 1.03%
2018-11-27 0 15.46 15.40 15.46 14.96 15.56 1,502,886 23,070,209 15.351 12.50 12.45 12.50 12.10 12.58 1,858,626 12.413 2.25%
2018-11-26 0 15.12 15.12 15.14 15.12 15.60 4,210,000 64,792,280 15.390 12.23 12.23 12.24 12.23 12.61 5,206,525 12.444 -2.33%
2018-11-23 0 15.48 15.42 15.48 15.10 15.66 2,058,000 31,536,275 15.324 12.52 12.47 12.52 12.21 12.66 2,545,138 12.391 -0.77%
2018-11-22 0 15.60 15.58 15.60 15.34 16.28 1,742,724 27,061,535 15.528 12.61 12.60 12.61 12.40 13.16 2,155,234 12.556 0.39%
2018-11-21 0 15.54 15.48 15.54 14.76 15.62 4,527,500 69,508,420 15.353 12.57 12.52 12.57 11.93 12.63 5,599,179 12.414 5.00%
2018-11-20 0 14.80 14.80 14.82 14.70 15.08 1,199,172 17,842,475 14.879 11.97 11.97 11.98 11.89 12.19 1,483,021 12.031 -1.99%
2018-11-19 0 15.10 15.10 15.12 14.86 15.36 2,030,500 30,569,757 15.055 12.21 12.21 12.23 12.02 12.42 2,511,128 12.174 0.94%
2018-11-16 0 14.96 14.94 14.96 14.82 15.38 2,099,344 31,730,481 15.115 12.10 12.08 12.10 11.98 12.44 2,596,268 12.222 -0.80%
2018-11-15 0 15.08 15.08 15.10 14.56 15.30 4,040,000 60,703,036 15.026 12.19 12.19 12.21 11.77 12.37 4,996,286 12.150 1.21%
2018-11-14 0 14.90 14.86 14.90 14.68 15.06 2,271,500 33,849,175 14.902 12.05 12.02 12.05 11.87 12.18 2,809,174 12.050 2.76%
2018-11-13 0 14.50 14.48 14.50 14.04 14.68 2,649,501 38,196,841 14.417 11.72 11.71 11.72 11.35 11.87 3,276,649 11.657 -0.28%
2018-11-12 0 14.54 14.54 14.60 14.10 14.92 2,528,500 36,986,376 14.628 11.76 11.76 11.81 11.40 12.06 3,127,007 11.828 -2.55%
2018-11-09 0 14.92 14.90 14.92 14.60 15.62 4,522,500 67,183,740 14.855 12.06 12.05 12.06 11.81 12.63 5,592,996 12.012 -2.48%
2018-11-08 0 15.30 15.30 15.32 15.18 16.10 3,117,476 47,915,686 15.370 12.37 12.37 12.39 12.27 13.02 3,855,396 12.428 0.26%
2018-11-07 0 15.26 15.24 15.26 15.12 16.44 2,988,700 45,872,008 15.349 12.34 12.32 12.34 12.23 13.29 3,696,138 12.411 -4.39%
2018-11-06 0 15.96 15.92 15.96 15.70 16.70 762,226 12,139,091 15.926 12.91 12.87 12.91 12.70 13.50 942,648 12.878 0.25%
2018-11-05 0 15.92 15.90 15.92 15.64 16.58 3,882,510 61,962,462 15.959 12.87 12.86 12.87 12.65 13.41 4,801,517 12.905 -2.57%
2018-11-02 0 16.34 16.32 16.34 15.24 16.62 6,666,500 107,619,240 16.143 13.21 13.20 13.21 12.32 13.44 8,244,490 13.053 10.85%
2018-11-01 0 14.74 14.74 14.76 14.32 15.18 2,916,002 43,121,575 14.788 11.92 11.92 11.93 11.58 12.27 3,606,232 11.958 3.08%
2018-10-31 0 14.30 14.24 14.30 14.04 14.46 4,211,435 59,961,583 14.238 11.56 11.51 11.56 11.35 11.69 5,208,300 11.513 1.71%
2018-10-30 0 14.06 14.06 14.10 13.70 14.48 6,533,500 91,865,135 14.061 11.37 11.37 11.40 11.08 11.71 8,080,008 11.369 2.78%
2018-10-29 0 13.68 13.68 13.74 13.68 15.28 6,047,272 85,462,250 14.132 11.06 11.06 11.11 11.06 12.36 7,478,688 11.427 -10.35%
2018-10-26 0 15.26 15.22 15.26 15.16 16.08 3,212,500 49,337,310 15.358 12.34 12.31 12.34 12.26 13.00 3,972,913 12.418 -1.80%
2018-10-25 0 15.54 15.54 15.56 14.70 15.70 3,895,240 59,808,444 15.354 12.57 12.57 12.58 11.89 12.70 4,817,260 12.415 -0.89%
2018-10-24 0 15.68 15.66 15.68 15.32 16.00 2,358,237 36,867,420 15.634 12.68 12.66 12.68 12.39 12.94 2,916,442 12.641 2.89%
2018-10-23 0 15.24 15.22 15.24 15.20 16.50 5,263,693 81,446,418 15.473 12.32 12.31 12.32 12.29 13.34 6,509,632 12.512 -6.73%
2018-10-22 0 16.34 16.32 16.34 15.32 16.54 5,723,705 92,404,204 16.144 13.21 13.20 13.21 12.39 13.37 7,078,531 13.054 8.21%
2018-10-19 0 15.10 15.10 15.12 14.80 15.56 4,115,474 62,228,402 15.121 12.21 12.21 12.23 11.97 12.58 5,089,625 12.227 -0.79%
2018-10-18 0 15.22 15.22 15.26 14.86 15.86 3,622,000 55,832,845 15.415 12.31 12.31 12.34 12.02 12.82 4,479,343 12.465 -1.93%
2018-10-16 0 15.52 15.44 15.52 15.16 16.46 5,132,782 79,227,729 15.436 12.55 12.48 12.55 12.26 13.31 6,347,734 12.481 -3.12%
2018-10-15 0 16.02 15.98 16.02 15.86 16.80 2,700,500 43,906,410 16.259 12.95 12.92 12.95 12.82 13.58 3,339,720 13.147 -3.26%
2018-10-12 0 16.56 16.52 16.56 15.66 16.70 3,967,281 64,614,028 16.287 13.39 13.36 13.39 12.66 13.50 4,906,354 13.169 6.15%
2018-10-11 0 15.60 15.60 15.62 15.30 16.50 7,728,587 121,812,507 15.761 12.61 12.61 12.63 12.37 13.34 9,557,977 12.745 -8.13%
2018-10-10 0 16.98 16.98 17.06 16.68 17.64 5,584,504 95,413,653 17.085 13.73 13.73 13.79 13.49 14.26 6,906,381 13.815 0.00%
2018-10-09 0 16.98 16.98 17.04 16.68 17.14 4,075,428 69,164,268 16.971 13.73 13.73 13.78 13.49 13.86 5,040,100 13.723 -0.24%
2018-10-08 0 17.02 17.02 17.04 16.82 17.78 3,756,692 64,477,805 17.164 13.76 13.76 13.78 13.60 14.38 4,645,917 13.878 -2.52%
2018-10-05 0 17.46 17.44 17.46 17.44 18.72 4,792,047 84,507,547 17.635 14.12 14.10 14.12 14.10 15.14 5,926,345 14.260 -5.52%
2018-10-04 0 18.48 18.46 18.48 17.98 18.74 2,392,692 44,189,580 18.469 14.94 14.93 14.94 14.54 15.15 2,959,053 14.934 0.43%
2018-10-03 0 18.40 18.38 18.40 18.34 19.08 1,439,500 26,753,035 18.585 14.88 14.86 14.88 14.83 15.43 1,780,236 15.028 -2.85%
2018-10-02 0 18.94 18.90 18.94 18.78 19.48 2,260,500 43,096,650 19.065 15.31 15.28 15.31 15.19 15.75 2,795,570 15.416 -0.63%
2018-09-28 0 19.06 19.04 19.06 18.40 19.68 3,559,024 67,708,741 19.025 15.41 15.40 15.41 14.88 15.91 4,401,461 15.383 1.93%
2018-09-27 0 18.70 18.68 18.70 18.66 19.56 4,057,356 76,675,829 18.898 15.12 15.10 15.12 15.09 15.82 5,017,750 15.281 -3.21%
2018-09-26 0 19.32 19.32 19.34 19.08 20.10 6,263,500 121,945,170 19.469 15.62 15.62 15.64 15.43 16.25 7,746,098 15.743 -4.83%
2018-09-24 0 20.30 20.25 20.30 19.18 20.90 3,712,500 74,969,560 20.194 16.41 16.37 16.41 15.51 16.90 4,591,265 16.329 -1.69%
2018-09-21 0 20.65 20.65 20.70 18.26 20.85 10,797,893 215,909,102 19.996 16.70 16.70 16.74 14.77 16.86 13,353,802 16.168 10.90%
2018-09-20 0 18.62 18.62 18.64 17.82 18.66 5,178,500 94,235,880 18.198 15.06 15.06 15.07 14.41 15.09 6,404,274 14.715 5.68%
2018-09-19 0 17.62 17.62 17.66 16.30 17.78 4,740,369 81,962,736 17.290 14.25 14.25 14.28 13.18 14.38 5,862,435 13.981 7.31%
2018-09-18 0 16.42 16.42 16.46 16.04 16.78 5,363,000 87,804,370 16.372 13.28 13.28 13.31 12.97 13.57 6,632,446 13.239 -2.38%
2018-09-17 0 16.82 16.80 16.82 16.48 17.28 1,668,000 27,948,280 16.756 13.60 13.58 13.60 13.33 13.97 2,062,823 13.549 -2.55%
2018-09-14 0 17.26 17.24 17.26 16.44 17.86 3,340,013 58,126,844 17.403 13.96 13.94 13.96 13.29 14.44 4,130,609 14.072 0.35%
2018-09-13 0 17.20 17.18 17.20 16.40 17.30 4,660,440 78,780,060 16.904 13.91 13.89 13.91 13.26 13.99 5,763,587 13.669 5.26%
2018-09-12 0 16.34 16.32 16.34 15.76 16.78 5,113,335 83,483,947 16.327 13.21 13.20 13.21 12.74 13.57 6,323,684 13.202 -0.73%
2018-09-11 0 16.46 16.46 16.48 16.20 16.72 3,109,000 51,285,119 16.496 13.31 13.31 13.33 13.10 13.52 3,844,914 13.338 -2.49%
2018-09-10 0 16.88 16.86 16.88 16.30 17.36 4,499,500 75,725,770 16.830 13.65 13.63 13.65 13.18 14.04 5,564,551 13.609 0.48%
2018-09-07 0 16.80 16.80 16.82 16.42 17.18 4,109,500 69,313,290 16.867 13.58 13.58 13.60 13.28 13.89 5,082,237 13.638 0.00%
2018-09-06 0 16.80 16.80 16.82 16.68 17.24 6,524,263 109,961,153 16.854 13.58 13.58 13.60 13.49 13.94 8,068,585 13.628 -1.18%
2018-09-05 0 17.00 17.00 17.06 16.64 18.46 4,402,569 74,958,474 17.026 13.75 13.75 13.79 13.46 14.93 5,444,676 13.767 -2.75%
2018-09-04 0 17.48 17.48 17.56 16.96 17.56 1,391,631 24,095,677 17.315 14.13 14.13 14.20 13.71 14.20 1,721,036 14.001 1.51%
2018-09-03 0 17.22 17.22 17.26 16.84 17.38 4,012,500 68,880,968 17.167 13.92 13.92 13.96 13.62 14.05 4,962,276 13.881 0.00%
2018-08-31 0 17.22 17.20 17.22 16.90 17.56 5,696,364 98,137,407 17.228 13.92 13.91 13.92 13.67 14.20 7,044,718 13.931 -1.82%
2018-08-30 0 17.54 17.54 17.56 17.48 18.20 2,881,700 50,871,150 17.653 14.18 14.18 14.20 14.13 14.72 3,563,811 14.274 -2.45%
2018-08-29 0 17.98 17.94 17.98 17.58 18.64 5,008,005 89,502,324 17.872 14.54 14.51 14.54 14.22 15.07 6,193,422 14.451 -3.33%
2018-08-28 0 18.60 18.56 18.60 18.06 18.60 3,012,500 55,485,990 18.419 15.04 15.01 15.04 14.60 15.04 3,725,572 14.893 0.98%
2018-08-27 0 18.42 18.42 18.44 17.44 18.52 7,596,549 138,440,467 18.224 14.89 14.89 14.91 14.10 14.98 9,394,685 14.736 6.47%
2018-08-24 0 17.30 17.30 17.34 16.84 17.66 6,870,310 119,160,756 17.344 13.99 13.99 14.02 13.62 14.28 8,496,542 14.025 -3.14%
2018-08-23 0 17.86 17.80 17.86 17.32 18.28 4,757,333 84,165,335 17.692 14.44 14.39 14.44 14.00 14.78 5,883,415 14.306 -2.30%
2018-08-22 0 18.28 18.24 18.28 17.22 18.28 8,894,000 160,068,860 17.997 14.78 14.75 14.78 13.92 14.78 10,999,249 14.553 2.35%
2018-08-21 0 17.86 17.82 17.86 16.74 18.00 11,889,090 210,025,903 17.665 14.44 14.41 14.44 13.54 14.55 14,703,290 14.284 5.56%
2018-08-20 0 16.92 16.92 16.96 16.00 17.02 11,399,000 187,415,356 16.441 13.68 13.68 13.71 12.94 13.76 14,097,193 13.295 5.49%
2018-08-17 0 16.04 16.04 16.08 15.40 16.82 5,733,500 90,989,883 15.870 12.97 12.97 13.00 12.45 13.60 7,090,645 12.832 4.16%
2018-08-16 0 15.40 15.38 15.40 14.94 16.00 11,541,719 179,029,896 15.512 12.45 12.44 12.45 12.08 12.94 14,273,694 12.543 0.26%
2018-08-15 0 15.36 15.36 15.38 15.14 16.06 9,062,566 139,588,530 15.403 12.42 12.42 12.44 12.24 12.99 11,207,715 12.455 -4.24%
2018-08-14 0 16.04 16.04 16.06 16.00 17.10 9,157,500 150,465,677 16.431 12.97 12.97 12.99 12.94 13.83 11,325,120 13.286 -6.64%
2018-08-13 0 17.18 17.08 17.18 15.44 17.98 12,823,468 213,688,122 16.664 13.89 13.81 13.89 12.48 14.54 15,858,839 13.474 -3.59%
2018-08-10 0 17.82 17.82 17.86 17.68 19.58 10,934,000 200,044,155 18.296 14.41 14.41 14.44 14.30 15.83 13,522,126 14.794 -9.08%
2018-08-09 0 19.60 19.58 19.60 18.32 19.80 6,223,272 120,849,659 19.419 15.85 15.83 15.85 14.81 16.01 7,696,348 15.702 5.04%
2018-08-08 0 18.66 18.64 18.66 18.10 19.08 5,346,336 98,671,902 18.456 15.09 15.07 15.09 14.64 15.43 6,611,837 14.924 0.97%
2018-08-07 0 18.48 18.40 18.48 17.60 18.54 2,696,196 48,715,264 18.068 14.94 14.88 14.94 14.23 14.99 3,334,397 14.610 2.67%
2018-08-06 0 18.00 17.98 18.00 17.60 18.48 5,984,500 108,627,840 18.152 14.55 14.54 14.55 14.23 14.94 7,401,057 14.677 1.12%
2018-08-03 0 17.80 17.80 17.82 17.50 18.24 2,866,000 51,118,415 17.836 14.39 14.39 14.41 14.15 14.75 3,544,395 14.422 -1.11%
2018-08-02 0 18.00 18.00 18.02 17.30 18.20 4,002,000 70,890,040 17.714 14.55 14.55 14.57 13.99 14.72 4,949,291 14.323 -0.66%
2018-08-01 0 18.12 18.10 18.12 17.80 18.94 8,013,500 146,517,320 18.284 14.65 14.64 14.65 14.39 15.31 9,910,331 14.784 1.34%
2018-07-31 0 17.88 17.88 17.90 17.12 18.74 13,168,600 231,362,819 17.569 14.46 14.46 14.47 13.84 15.15 16,285,665 14.207 -1.87%
2018-07-30 0 18.22 18.20 18.22 18.20 19.48 5,633,500 104,574,070 18.563 14.73 14.72 14.73 14.72 15.75 6,966,974 15.010 -6.28%
2018-07-27 0 19.44 19.36 19.44 18.94 19.88 5,040,500 97,278,915 19.300 15.72 15.65 15.72 15.31 16.07 6,233,608 15.606 1.46%
2018-07-26 0 19.16 19.14 19.16 19.06 19.98 6,806,500 131,993,512 19.392 15.49 15.48 15.49 15.41 16.16 8,417,628 15.681 -2.54%
2018-07-25 0 19.66 19.62 19.66 19.04 19.92 3,579,549 70,157,587 19.600 15.90 15.86 15.90 15.40 16.11 4,426,844 15.848 0.82%
2018-07-24 0 19.50 19.50 19.52 18.76 20.60 6,841,000 133,316,755 19.488 15.77 15.77 15.78 15.17 16.66 8,460,295 15.758 1.56%
2018-07-23 0 19.20 19.18 19.20 18.94 20.40 11,650,884 225,696,229 19.372 15.53 15.51 15.53 15.31 16.50 14,408,699 15.664 -7.02%
2018-07-20 0 20.65 20.60 20.65 19.98 20.75 5,369,844 109,574,712 20.406 16.70 16.66 16.70 16.16 16.78 6,640,910 16.500 0.73%
2018-07-19 0 20.50 20.45 20.50 20.50 22.00 8,358,500 175,055,412 20.943 16.58 16.54 16.58 16.58 17.79 10,336,994 16.935 -7.24%
2018-07-18 0 22.10 22.00 22.10 21.40 22.10 3,766,672 82,081,823 21.792 17.87 17.79 17.87 17.30 17.87 4,658,260 17.621 0.45%
2018-07-17 0 22.00 21.95 22.00 21.50 22.55 5,845,884 128,057,790 21.906 17.79 17.75 17.79 17.38 18.23 7,229,630 17.713 -1.79%
2018-07-16 0 22.40 22.35 22.40 22.10 22.90 3,866,500 86,196,096 22.293 18.11 18.07 18.11 17.87 18.52 4,781,717 18.026 -2.18%
2018-07-13 0 22.90 22.80 22.90 21.60 23.05 6,951,143 155,680,587 22.396 18.52 18.44 18.52 17.47 18.64 8,596,509 18.110 5.77%
2018-07-12 0 21.65 21.55 21.65 21.05 21.75 4,592,129 98,346,791 21.416 17.51 17.43 17.51 17.02 17.59 5,679,106 17.317 1.17%
2018-07-11 0 21.40 21.40 21.45 20.65 21.45 4,275,560 90,607,084 21.192 17.30 17.30 17.34 16.70 17.34 5,287,604 17.136 0.23%
2018-07-10 0 21.35 21.30 21.35 20.85 24.95 11,873,780 251,889,235 21.214 17.26 17.22 17.26 16.86 20.17 14,684,356 17.154 5.43%
2018-07-09 0 20.25 20.15 20.25 18.94 20.35 5,497,563 108,868,424 19.803 16.37 16.29 16.37 15.31 16.46 6,798,860 16.013 4.38%
2018-07-06 0 19.40 19.40 19.42 19.00 21.00 19,811,755 391,866,055 19.780 15.69 15.69 15.70 15.36 16.98 24,501,284 15.994 -6.95%
2018-07-05 0 20.85 20.80 20.85 20.65 21.60 9,852,744 206,659,143 20.975 16.86 16.82 16.86 16.70 17.47 12,184,932 16.960 -1.65%
2018-07-04 0 21.20 21.15 21.20 21.05 22.65 7,640,598 164,381,025 21.514 17.14 17.10 17.14 17.02 18.31 9,449,161 17.396 -6.40%
2018-07-03 0 22.65 22.55 22.65 22.35 23.50 5,209,518 117,858,130 22.624 18.31 18.23 18.31 18.07 19.00 6,442,634 18.293 -3.82%
2018-06-29 0 23.55 23.50 23.55 22.20 23.60 4,627,939 105,995,779 22.904 19.04 19.00 19.04 17.95 19.08 5,723,392 18.520 5.13%
2018-06-28 0 22.40 22.40 22.55 22.35 23.25 5,668,858 127,890,696 22.560 18.11 18.11 18.23 18.07 18.80 7,010,701 18.242 -2.40%
2018-06-27 0 22.95 22.90 22.95 22.85 24.40 6,746,810 158,890,642 23.551 18.56 18.52 18.56 18.48 19.73 8,343,809 19.043 -1.71%
2018-06-26 0 23.35 23.35 23.40 23.30 24.25 6,431,879 152,276,360 23.675 18.88 18.88 18.92 18.84 19.61 7,954,333 19.144 -3.31%
2018-06-25 0 24.15 24.15 24.20 23.65 24.70 5,179,500 125,342,902 24.200 19.53 19.53 19.57 19.12 19.97 6,405,510 19.568 -1.83%
2018-06-22 0 24.60 24.60 24.65 24.40 25.30 7,324,000 181,548,424 24.788 19.89 19.89 19.93 19.73 20.46 9,057,623 20.044 -2.57%
2018-06-21 0 25.25 25.25 25.30 25.00 25.70 4,109,250 104,038,572 25.318 20.42 20.42 20.46 20.22 20.78 5,081,927 20.472 -0.20%
2018-06-20 0 25.30 25.25 25.30 24.90 25.70 5,247,455 132,862,951 25.320 20.46 20.42 20.46 20.13 20.78 6,489,551 20.473 0.00%
2018-06-19 0 25.30 25.30 25.40 25.10 28.00 8,033,900 207,070,370 25.775 20.46 20.46 20.54 20.30 22.64 9,935,559 20.841 -6.47%
2018-06-15 0 27.05 27.05 27.10 26.65 27.85 4,802,520 130,197,652 27.110 21.87 21.87 21.91 21.55 22.52 5,939,297 21.921 0.56%
2018-06-14 0 26.90 26.85 26.90 26.70 27.50 5,660,431 153,076,691 27.043 21.75 21.71 21.75 21.59 22.24 7,000,280 21.867 -0.92%
2018-06-13 0 27.15 27.10 27.15 26.85 28.15 2,603,580 70,936,727 27.246 21.95 21.91 21.95 21.71 22.76 3,219,859 22.031 -1.24%
2018-06-12 0 27.85 27.85 27.90 27.65 28.65 6,342,470 178,138,889 28.087 22.23 22.23 22.27 22.07 22.87 7,946,480 22.417 0.00%
2018-06-11 0 27.85 27.75 27.85 27.05 28.00 7,360,000 203,036,152 27.586 22.23 22.15 22.23 21.59 22.35 9,221,343 22.018 0.91%
2018-06-08 0 27.60 27.55 27.60 26.45 27.65 4,634,885 126,775,948 27.353 22.03 21.99 22.03 21.11 22.07 5,807,047 21.831 3.18%
2018-06-07 0 26.75 26.70 26.75 26.25 26.85 3,305,500 87,615,462 26.506 21.35 21.31 21.35 20.95 21.43 4,141,460 21.156 -0.37%
2018-06-06 0 26.85 26.75 26.85 26.40 27.15 3,465,004 92,854,821 26.798 21.43 21.35 21.43 21.07 21.67 4,341,303 21.389 -0.19%
2018-06-05 0 26.90 26.90 26.95 25.60 26.90 8,392,078 222,857,682 26.556 21.47 21.47 21.51 20.43 21.47 10,514,433 21.195 3.46%
2018-06-04 0 26.00 25.95 26.00 25.70 26.30 4,104,562 106,550,646 25.959 20.75 20.71 20.75 20.51 20.99 5,142,605 20.719 1.17%
2018-06-01 0 25.70 25.65 25.70 24.05 25.80 15,716,650 393,993,114 25.069 20.51 20.47 20.51 19.20 20.59 19,691,388 20.008 2.19%
2018-05-31 0 25.15 25.05 25.15 24.50 25.75 48,379,985 1,217,515,908 25.166 20.07 19.99 20.07 19.55 20.55 60,615,276 20.086 3.29%
2018-05-30 0 24.35 24.25 24.35 23.95 24.75 8,602,653 208,665,385 24.256 19.43 19.36 19.43 19.12 19.75 10,778,263 19.360 -1.42%
2018-05-29 0 24.70 24.65 24.70 24.10 25.25 5,377,500 133,184,182 24.767 19.71 19.67 19.71 19.24 20.15 6,737,469 19.768 2.49%
2018-05-28 0 24.10 24.00 24.10 23.90 24.85 4,915,200 118,325,605 24.073 19.24 19.16 19.24 19.08 19.83 6,158,253 19.214 -1.63%
2018-05-25 0 24.50 24.50 24.55 24.20 24.60 7,286,528 177,687,816 24.386 19.55 19.55 19.59 19.32 19.63 9,129,290 19.463 -0.41%
2018-05-24 0 24.60 24.55 24.60 24.55 25.20 5,272,500 130,803,112 24.809 19.63 19.59 19.63 19.59 20.11 6,605,914 19.801 -1.80%
2018-05-23 0 25.05 25.00 25.05 24.45 25.20 13,690,665 339,345,096 24.787 19.99 19.95 19.99 19.51 20.11 17,153,032 19.783 4.59%
2018-05-21 0 23.95 23.85 23.95 23.75 24.25 3,705,042 88,498,267 23.886 19.12 19.04 19.12 18.96 19.36 4,642,047 19.064 -0.83%
2018-05-18 0 24.15 24.10 24.15 23.65 24.40 3,078,592 74,491,619 24.197 19.28 19.24 19.28 18.88 19.47 3,857,167 19.313 0.62%
2018-05-17 0 24.00 23.90 24.00 23.60 24.30 1,406,065 33,651,555 23.933 19.16 19.08 19.16 18.84 19.40 1,761,659 19.102 0.42%
2018-05-16 0 23.90 23.85 23.90 23.55 24.20 3,847,520 91,731,336 23.842 19.08 19.04 19.08 18.80 19.32 4,820,557 19.029 0.63%
2018-05-15 0 23.75 23.75 23.80 23.75 24.40 5,460,969 130,974,857 23.984 18.96 18.96 19.00 18.96 19.47 6,842,047 19.143 -2.66%
2018-05-14 0 24.40 24.35 24.40 24.05 24.80 2,195,500 53,484,425 24.361 19.47 19.43 19.47 19.20 19.79 2,750,742 19.444 2.09%
2018-05-11 0 23.90 23.85 23.90 23.80 24.35 3,247,500 78,026,713 24.027 19.08 19.04 19.08 19.00 19.43 4,068,792 19.177 -0.83%
2018-05-10 0 24.10 24.10 24.15 24.05 24.80 2,698,564 65,701,771 24.347 19.24 19.24 19.28 19.20 19.79 3,381,030 19.432 -2.03%
2018-05-09 0 24.60 24.45 24.60 23.70 24.60 5,443,728 132,623,819 24.363 19.63 19.51 19.63 18.92 19.63 6,820,446 19.445 2.50%
2018-05-08 0 24.00 23.85 24.00 23.30 24.00 3,141,000 74,362,112 23.675 19.16 19.04 19.16 18.60 19.16 3,935,358 18.896 1.91%
2018-05-07 0 23.55 23.45 23.55 22.65 23.55 8,203,058 189,700,783 23.126 18.80 18.72 18.80 18.08 18.80 10,277,610 18.458 0.43%
2018-05-04 0 23.45 23.40 23.45 23.20 24.20 26,385,000 620,865,410 23.531 18.72 18.68 18.72 18.52 19.32 33,057,763 18.781 3.08%
2018-05-03 0 22.75 22.75 22.85 22.45 22.85 2,718,980 61,653,585 22.675 18.16 18.16 18.24 17.92 18.24 3,406,610 18.098 0.22%
2018-05-02 0 22.70 22.60 22.70 22.30 22.95 3,453,000 77,932,013 22.569 18.12 18.04 18.12 17.80 18.32 4,326,263 18.014 0.44%
2018-04-30 0 22.60 22.60 22.65 22.25 23.00 2,903,379 65,997,856 22.731 18.04 18.04 18.08 17.76 18.36 3,637,643 18.143 0.22%
2018-04-27 0 22.55 22.50 22.55 22.35 23.10 4,787,851 108,874,377 22.740 18.00 17.96 18.00 17.84 18.44 5,998,698 18.150 -0.22%
2018-04-26 0 22.60 22.55 22.60 22.00 22.65 4,045,921 90,788,937 22.440 18.04 18.00 18.04 17.56 18.08 5,069,134 17.910 1.12%
2018-04-25 0 22.35 22.30 22.35 21.85 22.50 1,863,498 41,391,192 22.212 17.84 17.80 17.84 17.44 17.96 2,334,776 17.728 0.90%
2018-04-24 0 22.15 22.10 22.15 21.10 22.30 7,211,999 158,675,715 22.002 17.68 17.64 17.68 16.84 17.80 9,035,912 17.561 5.73%
2018-04-23 0 20.95 20.90 20.95 20.90 21.50 2,413,364 50,991,763 21.129 16.72 16.68 16.72 16.68 17.16 3,023,703 16.864 -1.18%
2018-04-20 0 21.20 21.15 21.20 20.95 21.55 3,088,500 65,522,114 21.215 16.92 16.88 16.92 16.72 17.20 3,869,581 16.933 0.24%
2018-04-19 0 21.15 21.10 21.15 20.85 21.55 2,881,036 60,771,247 21.094 16.88 16.84 16.88 16.64 17.20 3,609,650 16.836 -0.24%
2018-04-18 0 21.20 21.20 21.30 20.20 21.90 9,560,441 199,625,452 20.880 16.92 16.92 17.00 16.12 17.48 11,978,275 16.666 -3.20%
2018-04-17 0 21.90 21.85 21.90 21.75 23.00 4,127,143 91,406,655 22.148 17.48 17.44 17.48 17.36 18.36 5,170,897 17.677 -3.74%
2018-04-16 0 22.75 22.70 22.75 22.10 22.80 4,124,500 92,698,162 22.475 18.16 18.12 18.16 17.64 18.20 5,167,585 17.938 2.02%
2018-04-13 0 22.30 22.30 22.40 22.20 22.80 2,180,500 48,835,800 22.397 17.80 17.80 17.88 17.72 18.20 2,731,948 17.876 -0.89%
2018-04-12 0 22.50 22.45 22.50 22.20 22.85 2,153,137 48,228,451 22.399 17.96 17.92 17.96 17.72 18.24 2,697,665 17.878 -1.10%
2018-04-11 0 22.75 22.75 22.85 22.70 23.50 11,412,780 263,055,201 23.049 18.16 18.16 18.24 18.12 18.76 14,299,070 18.397 -0.66%
2018-04-10 0 22.90 22.85 22.90 21.35 23.15 14,954,662 337,433,366 22.564 18.28 18.24 18.28 17.04 18.48 18,736,694 18.009 7.01%
2018-04-09 0 21.40 21.35 21.40 20.50 21.45 4,285,000 90,427,542 21.103 17.08 17.04 17.08 16.36 17.12 5,368,676 16.844 -0.47%
2018-04-06 0 21.50 21.45 21.50 21.05 22.00 3,842,287 82,381,287 21.441 17.16 17.12 17.16 16.80 17.56 4,814,001 17.113 1.90%
2018-04-04 0 21.10 21.05 21.10 20.95 21.85 2,324,151 49,718,178 21.392 16.84 16.80 16.84 16.72 17.44 2,911,928 17.074 -0.24%
2018-04-03 0 21.15 21.10 21.15 20.80 21.55 2,954,382 62,172,814 21.044 16.88 16.84 16.88 16.60 17.20 3,701,545 16.796 -1.40%
2018-03-29 0 21.45 21.35 21.45 20.50 21.50 4,917,206 103,914,398 21.133 17.12 17.04 17.12 16.36 17.16 6,160,767 16.867 0.47%
2018-03-28 0 21.35 21.30 21.35 21.20 22.20 6,792,868 146,656,382 21.590 17.04 17.00 17.04 16.92 17.72 8,510,783 17.232 -2.95%
2018-03-27 0 22.00 21.90 22.00 21.05 22.15 5,092,500 111,750,700 21.944 17.56 17.48 17.56 16.80 17.68 6,380,392 17.515 2.80%
2018-03-26 0 21.40 21.40 21.45 21.10 21.90 2,776,385 59,565,096 21.454 17.08 17.08 17.12 16.84 17.48 3,478,532 17.124 -1.61%
2018-03-23 0 21.75 21.65 21.75 20.80 22.15 5,747,064 123,274,750 21.450 17.36 17.28 17.36 16.60 17.68 7,200,496 17.120 -2.25%
2018-03-22 0 22.25 22.20 22.25 22.00 22.75 4,650,500 104,016,773 22.367 17.76 17.72 17.76 17.56 18.16 5,826,611 17.852 -0.89%
2018-03-21 0 22.45 22.45 22.50 21.75 22.70 12,391,691 277,373,674 22.384 17.92 17.92 17.96 17.36 18.12 15,525,548 17.866 2.51%
2018-03-20 0 21.90 21.85 21.90 21.50 22.10 6,656,000 145,895,892 21.920 17.48 17.44 17.48 17.16 17.64 8,339,301 17.495 1.62%
2018-03-19 0 21.55 21.45 21.55 20.30 22.60 7,233,081 154,626,793 21.378 17.20 17.12 17.20 16.20 18.04 9,062,326 17.063 0.23%
2018-03-16 0 21.50 21.45 21.50 20.70 21.70 6,869,701 146,857,360 21.378 17.16 17.12 17.16 16.52 17.32 8,607,047 17.062 3.12%
2018-03-15 0 20.85 20.80 20.85 20.20 21.00 2,009,600 41,657,125 20.729 16.64 16.60 16.64 16.12 16.76 2,517,828 16.545 -0.71%
2018-03-14 0 21.00 21.00 21.05 20.75 21.40 3,400,770 71,653,176 21.070 16.76 16.76 16.80 16.56 17.08 4,260,824 16.817 0.24%
2018-03-13 0 20.95 20.90 20.95 20.50 20.95 1,392,735 29,031,826 20.845 16.72 16.68 16.72 16.36 16.72 1,744,957 16.638 0.72%
2018-03-12 0 20.80 20.70 20.80 20.40 20.85 1,310,965 27,118,618 20.686 16.60 16.52 16.60 16.28 16.64 1,642,508 16.510 0.97%
2018-03-09 0 20.60 20.50 20.60 20.45 20.70 846,322 17,407,054 20.568 16.44 16.36 16.44 16.32 16.52 1,060,357 16.416 0.00%
2018-03-08 0 20.60 20.55 20.60 20.30 20.80 1,485,858 30,576,630 20.578 16.44 16.40 16.44 16.20 16.60 1,861,631 16.425 0.49%
2018-03-07 0 20.50 20.45 20.50 20.25 20.95 2,307,000 47,343,636 20.522 16.36 16.32 16.36 16.16 16.72 2,890,440 16.379 -0.24%
2018-03-06 0 20.55 20.50 20.55 20.00 20.75 2,038,461 41,932,015 20.570 16.40 16.36 16.40 15.96 16.56 2,553,987 16.418 1.23%
2018-03-05 0 20.30 20.25 20.30 19.90 20.40 2,422,000 49,024,095 20.241 16.20 16.16 16.20 15.88 16.28 3,034,523 16.155 0.50%
2018-03-02 0 20.20 20.15 20.20 19.54 20.45 1,819,876 36,617,312 20.121 16.12 16.08 16.12 15.60 16.32 2,280,122 16.059 -0.74%
2018-03-01 0 20.35 20.30 20.35 19.56 20.45 2,351,339 47,410,363 20.163 16.24 16.20 16.24 15.61 16.32 2,945,992 16.093 2.26%
2018-02-28 0 19.90 19.88 19.90 19.28 20.20 2,503,803 49,839,428 19.906 15.88 15.87 15.88 15.39 16.12 3,137,014 15.888 0.71%
2018-02-27 0 19.76 19.74 19.76 19.52 20.20 2,253,878 44,643,587 19.808 15.77 15.76 15.77 15.58 16.12 2,823,883 15.809 -0.40%
2018-02-26 0 19.84 19.82 19.84 19.40 20.00 1,920,338 37,935,770 19.755 15.84 15.82 15.84 15.48 15.96 2,405,991 15.767 2.37%
2018-02-23 0 19.38 19.38 19.40 18.92 19.44 1,893,000 36,307,767 19.180 15.47 15.47 15.48 15.10 15.52 2,371,739 15.308 1.68%
2018-02-22 0 19.06 19.04 19.06 18.80 19.18 6,439,000 122,475,050 19.021 15.21 15.20 15.21 15.01 15.31 8,067,422 15.181 0.42%
2018-02-21 0 18.98 18.96 18.98 18.76 19.00 1,505,113 28,504,367 18.938 15.15 15.13 15.15 14.97 15.16 1,885,756 15.116 0.00%
2018-02-20 0 18.98 18.98 19.00 18.70 19.08 4,118,572 78,124,637 18.969 15.15 15.15 15.16 14.93 15.23 5,160,158 15.140 2.59%
2018-02-15 0 18.50 18.42 18.50 18.34 18.88 1,270,492 23,683,288 18.641 14.77 14.70 14.77 14.64 15.07 1,591,799 14.878 -1.39%
2018-02-14 0 18.76 18.76 18.78 18.10 18.88 2,640,681 49,143,170 18.610 14.97 14.97 14.99 14.45 15.07 3,308,509 14.854 2.40%
2018-02-13 0 18.32 18.30 18.32 18.30 19.10 2,770,840 51,527,266 18.596 14.62 14.61 14.62 14.61 15.24 3,471,585 14.843 0.44%
2018-02-12 0 18.24 18.22 18.24 17.90 18.40 5,154,000 93,735,375 18.187 14.56 14.54 14.56 14.29 14.69 6,457,446 14.516 2.24%
2018-02-09 0 17.84 17.74 17.84 17.06 19.10 5,946,000 105,013,330 17.661 14.24 14.16 14.24 13.62 15.24 7,449,743 14.096 -1.98%
2018-02-08 0 18.20 18.20 18.24 17.90 18.86 2,338,465 42,761,891 18.286 14.53 14.53 14.56 14.29 15.05 2,929,862 14.595 0.89%
2018-02-07 0 18.04 18.00 18.04 17.96 20.60 5,141,680 94,383,513 18.357 14.40 14.37 14.40 14.33 16.44 6,442,010 14.651 -2.80%
2018-02-06 0 18.56 18.50 18.56 18.02 19.60 6,943,000 129,338,278 18.629 14.81 14.77 14.81 14.38 15.64 8,698,884 14.868 -5.69%
2018-02-05 0 19.68 19.68 19.70 19.30 19.86 3,172,184 62,301,503 19.640 15.71 15.71 15.72 15.40 15.85 3,974,429 15.676 -1.11%
2018-02-02 0 19.90 19.88 19.90 19.12 20.05 6,210,174 122,627,320 19.746 15.88 15.87 15.88 15.26 16.00 7,780,726 15.760 2.68%
2018-02-01 0 19.38 19.30 19.38 19.10 19.92 5,286,582 103,380,815 19.555 15.47 15.40 15.47 15.24 15.90 6,623,558 15.608 -1.42%
2018-01-31 0 19.66 19.64 19.66 19.64 20.10 3,125,990 62,001,218 19.834 15.69 15.68 15.69 15.68 16.04 3,916,552 15.831 0.00%
2018-01-30 0 19.66 19.64 19.66 19.30 19.94 2,625,492 51,514,200 19.621 15.69 15.68 15.69 15.40 15.92 3,289,479 15.660 0.10%
2018-01-29 0 19.64 19.62 19.64 19.62 20.60 3,864,891 77,271,930 19.993 15.68 15.66 15.68 15.66 16.44 4,842,321 15.958 -3.49%
2018-01-26 0 20.35 20.30 20.35 20.20 20.65 2,534,213 51,638,375 20.377 16.24 16.20 16.24 16.12 16.48 3,175,115 16.263 0.00%
2018-01-25 0 20.35 20.35 20.40 20.20 21.30 2,868,990 58,680,844 20.454 16.24 16.24 16.28 16.12 17.00 3,594,557 16.325 -3.78%
2018-01-24 0 21.15 21.10 21.15 20.70 21.40 4,751,458 100,225,329 21.094 16.88 16.84 16.88 16.52 17.08 5,953,101 16.836 0.24%
2018-01-23 0 21.10 21.00 21.10 20.40 21.10 5,803,908 121,487,003 20.932 16.84 16.76 16.84 16.28 16.84 7,271,715 16.707 2.18%
2018-01-22 0 20.65 20.60 20.65 19.58 20.70 4,216,343 86,331,769 20.476 16.48 16.44 16.48 15.63 16.52 5,282,656 16.342 3.98%
2018-01-19 0 19.86 19.86 19.88 19.14 19.94 5,308,000 104,064,707 19.605 15.85 15.85 15.87 15.28 15.92 6,650,392 15.648 2.16%
2018-01-18 0 19.44 19.44 19.46 19.30 19.70 5,923,072 115,579,354 19.513 15.52 15.52 15.53 15.40 15.72 7,421,016 15.575 0.10%
2018-01-17 0 19.42 19.40 19.42 19.00 20.20 5,970,846 116,031,724 19.433 15.50 15.48 15.50 15.16 16.12 7,480,872 15.510 -3.38%
2018-01-16 0 20.10 20.05 20.10 19.60 20.20 2,454,144 49,169,620 20.035 16.04 16.00 16.04 15.64 16.12 3,074,797 15.991 2.13%
2018-01-15 0 19.68 19.60 19.70 19.50 20.00 3,331,703 65,495,189 19.658 15.71 15.64 15.72 15.56 15.96 4,174,290 15.690 -1.60%
2018-01-12 0 20.00 19.98 20.00 19.86 20.45 5,761,920 115,816,069 20.100 15.96 15.95 15.96 15.85 16.32 7,219,109 16.043 -2.20%
2018-01-11 0 20.45 20.40 20.45 19.88 20.75 7,505,000 152,037,730 20.258 16.32 16.28 16.32 15.87 16.56 9,403,013 16.169 -1.92%
2018-01-10 0 20.85 20.85 20.90 19.40 20.95 13,700,490 279,562,521 20.405 16.64 16.64 16.68 15.48 16.72 17,165,342 16.286 6.49%
2018-01-09 0 19.58 19.54 19.58 19.04 19.88 9,754,407 190,611,032 19.541 15.63 15.60 15.63 15.20 15.87 12,221,295 15.597 3.82%
2018-01-08 0 18.86 18.86 18.96 17.80 18.98 9,022,800 166,992,782 18.508 15.05 15.05 15.13 14.21 15.15 11,304,665 14.772 3.97%
2018-01-05 0 18.14 18.08 18.14 18.02 18.44 6,499,251 118,082,649 18.169 14.48 14.43 14.48 14.38 14.72 8,142,911 14.501 -0.98%
2018-01-04 0 18.32 18.32 18.34 17.94 18.44 6,372,574 116,495,403 18.281 14.62 14.62 14.64 14.32 14.72 7,984,197 14.591 0.11%
2018-01-03 0 18.30 18.30 18.32 18.06 18.50 4,663,500 85,275,170 18.286 14.61 14.61 14.62 14.41 14.77 5,842,898 14.595 -0.11%
2018-01-02 0 18.32 18.30 18.32 17.72 18.48 5,296,000 96,671,736 18.254 14.62 14.61 14.62 14.14 14.75 6,635,358 14.569 2.69%
2017-12-29 0 17.84 17.80 17.84 17.18 17.84 3,358,000 59,230,295 17.639 14.24 14.21 14.24 13.71 14.24 4,207,238 14.078 3.12%
2017-12-28 0 17.30 17.20 17.30 16.90 17.48 2,073,219 35,607,955 17.175 13.81 13.73 13.81 13.49 13.95 2,597,536 13.708 0.70%
2017-12-27 0 17.18 17.16 17.18 16.74 17.18 1,892,072 32,090,178 16.960 13.71 13.70 13.71 13.36 13.71 2,370,577 13.537 4.12%
2017-12-22 0 16.50 16.48 16.50 16.42 16.50 1,146,500 18,880,070 16.468 13.17 13.15 13.17 13.11 13.17 1,436,450 13.144 0.49%
2017-12-21 0 16.42 16.42 16.48 16.10 16.50 970,700 15,933,249 16.414 13.11 13.11 13.15 12.85 13.17 1,216,190 13.101 0.86%
2017-12-20 0 16.28 16.18 16.28 16.04 16.30 2,161,500 35,006,919 16.196 12.99 12.91 12.99 12.80 13.01 2,708,143 12.927 0.74%
2017-12-19 0 16.16 16.16 16.18 16.02 16.30 1,753,296 28,319,829 16.152 12.90 12.90 12.91 12.79 13.01 2,196,704 12.892 -0.12%
2017-12-18 0 16.18 16.18 16.20 16.06 16.28 1,463,001 23,671,638 16.180 12.91 12.91 12.93 12.82 12.99 1,832,994 12.914 -0.37%
2017-12-15 0 16.24 16.24 16.26 15.90 16.42 2,997,323 48,643,434 16.229 12.96 12.96 12.98 12.69 13.11 3,755,346 12.953 1.50%
2017-12-14 0 16.00 16.00 16.02 15.82 16.22 2,888,000 46,185,295 15.992 12.77 12.77 12.79 12.63 12.95 3,618,375 12.764 -0.12%
2017-12-13 0 16.02 15.94 16.02 15.52 16.08 2,523,480 40,100,989 15.891 12.79 12.72 12.79 12.39 12.83 3,161,668 12.683 -0.50%
2017-12-12 0 16.10 16.10 16.12 16.00 16.50 2,931,312 47,314,231 16.141 12.85 12.85 12.87 12.77 13.17 3,672,640 12.883 -0.74%
2017-12-11 0 16.22 16.22 16.24 15.62 16.32 2,845,000 45,580,240 16.021 12.95 12.95 12.96 12.47 13.03 3,564,500 12.787 5.05%
2017-12-08 0 15.44 15.42 15.44 15.12 15.56 2,473,980 38,224,030 15.450 12.32 12.31 12.32 12.07 12.42 3,099,649 12.332 -0.64%
2017-12-07 0 15.54 15.52 15.54 15.10 15.82 3,801,500 58,292,886 15.334 12.40 12.39 12.40 12.05 12.63 4,762,899 12.239 2.64%
2017-12-06 0 15.14 15.14 15.16 15.12 16.16 4,544,000 70,621,070 15.542 12.08 12.08 12.10 12.07 12.90 5,693,177 12.405 -5.37%
2017-12-05 0 16.00 15.92 16.00 15.92 16.42 2,808,000 45,009,055 16.029 12.77 12.71 12.77 12.71 13.11 3,518,143 12.793 -2.91%
2017-12-04 0 16.48 16.46 16.48 15.86 16.50 1,836,074 29,843,004 16.254 13.15 13.14 13.15 12.66 13.17 2,300,417 12.973 2.62%
2017-12-01 0 16.06 16.04 16.06 15.86 16.34 2,271,169 36,539,647 16.089 12.82 12.80 12.82 12.66 13.04 2,845,547 12.841 0.12%
2017-11-30 0 16.04 16.04 16.12 15.80 16.28 3,402,500 54,524,275 16.025 12.80 12.80 12.87 12.61 12.99 4,262,992 12.790 -0.37%
2017-11-29 0 16.10 16.08 16.10 16.06 16.44 987,810 16,027,114 16.225 12.85 12.83 12.85 12.82 13.12 1,237,627 12.950 -1.35%
2017-11-28 0 16.32 16.30 16.32 15.90 16.52 2,177,383 35,527,143 16.316 13.03 13.01 13.03 12.69 13.19 2,728,043 13.023 -1.45%
2017-11-27 0 16.56 16.52 16.56 16.46 17.18 3,507,500 58,503,265 16.680 13.22 13.19 13.22 13.14 13.71 4,394,546 13.313 -3.27%
2017-11-24 0 17.12 17.10 17.12 16.96 17.50 1,492,000 25,531,362 17.112 13.66 13.65 13.66 13.54 13.97 1,869,327 13.658 -0.23%
2017-11-23 0 17.16 17.16 17.26 17.10 17.36 2,360,500 40,732,920 17.256 13.70 13.70 13.78 13.65 13.86 2,957,470 13.773 -1.49%
2017-11-22 0 17.42 17.32 17.42 16.92 17.42 1,849,092 31,823,944 17.211 13.90 13.82 13.90 13.50 13.90 2,316,727 13.737 1.63%
2017-11-21 0 17.14 17.12 17.14 16.94 17.28 3,889,000 66,545,175 17.111 13.68 13.66 13.68 13.52 13.79 4,872,528 13.657 0.82%
2017-11-20 0 17.00 17.00 17.02 16.76 17.40 3,193,080 54,326,568 17.014 13.57 13.57 13.58 13.38 13.89 4,000,609 13.580 -1.62%
2017-11-17 0 17.28 17.26 17.28 17.08 17.58 2,006,547 34,723,577 17.305 13.79 13.78 13.79 13.63 14.03 2,514,002 13.812 -0.80%
2017-11-16 0 17.42 17.42 17.46 17.18 17.60 2,263,500 39,355,150 17.387 13.90 13.90 13.94 13.71 14.05 2,835,939 13.877 1.28%
2017-11-15 0 17.20 17.20 17.22 17.20 17.46 2,252,155 38,790,947 17.224 13.73 13.73 13.74 13.73 13.94 2,821,725 13.747 -0.23%
2017-11-14 0 17.24 17.24 17.30 17.24 17.70 4,218,500 73,409,150 17.402 13.76 13.76 13.81 13.76 14.13 5,285,358 13.889 -2.05%
2017-11-13 0 17.60 17.60 17.64 17.36 17.88 2,392,000 42,114,770 17.607 14.05 14.05 14.08 13.86 14.27 2,996,936 14.053 -0.56%
2017-11-10 0 17.70 17.70 17.74 17.56 17.86 2,104,950 37,267,768 17.705 14.13 14.13 14.16 14.02 14.25 2,637,292 14.131 -1.01%
2017-11-09 0 17.88 17.80 17.88 17.48 18.06 4,722,500 84,039,775 17.796 14.27 14.21 14.27 13.95 14.41 5,916,820 14.204 0.90%
2017-11-08 0 17.72 17.62 17.72 17.04 17.80 6,823,000 120,136,275 17.608 14.14 14.06 14.14 13.60 14.21 8,548,536 14.053 2.43%
2017-11-07 0 17.30 17.30 17.32 16.56 17.40 3,347,815 57,260,713 17.104 13.81 13.81 13.82 13.22 13.89 4,194,477 13.651 4.47%
2017-11-06 0 16.56 16.50 16.56 15.70 16.60 3,316,500 54,011,455 16.286 13.22 13.17 13.22 12.53 13.25 4,155,242 12.998 4.81%
2017-11-03 0 15.80 15.80 15.82 15.56 16.04 4,307,694 67,780,243 15.735 12.61 12.61 12.63 12.42 12.80 5,397,109 12.559 0.00%
2017-11-02 0 15.80 15.78 15.80 15.72 16.20 4,560,500 72,455,625 15.888 12.61 12.59 12.61 12.55 12.93 5,713,850 12.681 -1.62%
2017-11-01 0 16.06 16.04 16.06 16.00 16.48 3,567,060 57,790,267 16.201 12.82 12.80 12.82 12.77 13.15 4,469,169 12.931 0.25%
2017-10-31 0 16.02 16.00 16.02 15.92 16.68 5,389,500 87,473,385 16.230 12.79 12.77 12.79 12.71 13.31 6,752,504 12.954 -3.84%
2017-10-30 0 16.66 16.66 16.68 16.50 17.00 5,013,000 83,812,955 16.719 13.30 13.30 13.31 13.17 13.57 6,280,787 13.344 1.09%
2017-10-27 0 16.48 16.48 16.50 16.42 17.52 10,008,000 169,722,541 16.959 13.15 13.15 13.17 13.11 13.98 12,539,022 13.536 -5.29%
2017-10-26 0 17.40 17.40 17.42 17.30 17.68 4,339,745 75,909,207 17.492 13.89 13.89 13.90 13.81 14.11 5,437,266 13.961 -0.57%
2017-10-25 0 17.50 17.48 17.50 17.02 17.78 6,901,000 120,517,660 17.464 13.97 13.95 13.97 13.58 14.19 8,646,262 13.939 2.70%
2017-10-24 0 17.04 17.04 17.06 16.94 17.10 5,229,500 89,035,990 17.026 13.60 13.60 13.62 13.52 13.65 6,552,040 13.589 -0.35%
2017-10-23 0 17.10 17.10 17.14 17.04 17.40 3,091,849 52,972,293 17.133 13.65 13.65 13.68 13.60 13.89 3,873,777 13.675 -0.12%
2017-10-20 0 17.12 17.12 17.16 17.04 17.40 2,335,970 40,059,905 17.149 13.66 13.66 13.70 13.60 13.89 2,926,736 13.688 0.35%
2017-10-19 0 17.06 17.06 17.08 17.06 17.48 2,515,505 43,357,761 17.236 13.62 13.62 13.63 13.62 13.95 3,151,676 13.757 -0.81%
2017-10-18 0 17.20 17.20 17.22 17.10 17.54 3,328,462 57,269,765 17.206 13.73 13.73 13.74 13.65 14.00 4,170,230 13.733 -1.94%
2017-10-17 0 17.54 17.52 17.54 16.92 17.56 2,875,499 49,879,741 17.347 14.00 13.98 14.00 13.50 14.02 3,602,712 13.845 2.21%
2017-10-16 0 17.16 17.10 17.16 17.06 17.40 2,777,000 47,610,755 17.145 13.70 13.65 13.70 13.62 13.89 3,479,303 13.684 -0.46%
2017-10-13 0 17.24 17.20 17.24 16.94 17.36 3,631,000 62,280,530 17.152 13.76 13.73 13.76 13.52 13.86 4,549,279 13.690 -0.35%
2017-10-12 0 17.30 17.28 17.30 16.74 17.50 11,814,704 202,542,908 17.143 13.81 13.79 13.81 13.36 13.97 14,802,641 13.683 -1.93%
2017-10-11 0 17.64 17.64 17.68 17.36 17.96 5,337,166 94,472,485 17.701 14.08 14.08 14.11 13.86 14.33 6,686,934 14.128 2.68%
2017-10-10 0 17.18 17.18 17.24 16.84 17.38 2,222,000 37,984,736 17.095 13.71 13.71 13.76 13.44 13.87 2,783,943 13.644 0.94%
2017-10-09 0 17.02 17.00 17.02 16.60 17.46 4,661,540 78,857,607 16.917 13.58 13.57 13.58 13.25 13.94 5,840,443 13.502 0.24%
2017-10-06 0 16.98 16.96 16.98 16.88 17.30 7,513,790 127,920,746 17.025 13.55 13.54 13.55 13.47 13.81 9,414,026 13.588 0.00%
2017-10-04 0 16.98 16.98 17.00 16.80 17.10 3,116,000 52,877,138 16.970 13.55 13.55 13.57 13.41 13.65 3,904,036 13.544 0.12%
2017-10-03 0 16.96 16.96 16.98 16.74 17.36 5,263,500 89,287,025 16.963 13.54 13.54 13.55 13.36 13.86 6,594,638 13.539 0.24%
2017-09-29 0 16.92 16.90 16.92 16.42 17.00 3,521,600 59,083,218 16.777 13.50 13.49 13.50 13.11 13.57 4,412,212 13.391 1.32%
2017-09-28 0 16.70 16.66 16.70 16.62 18.06 2,933,172 50,192,026 17.112 13.33 13.30 13.33 13.27 14.41 3,674,971 13.658 -6.29%
2017-09-27 0 17.82 17.80 17.82 17.60 18.20 1,799,000 32,296,110 17.952 14.22 14.21 14.22 14.05 14.53 2,253,967 14.329 1.02%
2017-09-26 0 17.64 17.64 17.66 17.58 18.18 2,750,916 48,924,226 17.785 14.08 14.08 14.10 14.03 14.51 3,446,622 14.195 -2.00%
2017-09-25 0 18.00 17.94 18.00 17.80 19.00 5,212,008 95,308,591 18.286 14.37 14.32 14.37 14.21 15.16 6,530,124 14.595 -4.76%
2017-09-22 0 18.90 18.88 18.90 18.44 19.06 4,555,040 85,695,043 18.813 15.09 15.07 15.09 14.72 15.21 5,707,009 15.016 0.85%
2017-09-21 0 18.74 18.72 18.74 18.44 19.16 7,656,000 142,980,384 18.676 14.96 14.94 14.96 14.72 15.29 9,592,201 14.906 0.64%
2017-09-20 0 18.62 18.58 18.62 17.40 18.96 18,668,343 346,551,607 18.564 14.86 14.83 14.86 13.89 15.13 23,389,564 14.817 7.26%
2017-09-19 0 17.36 17.36 17.38 17.02 17.88 3,483,359 60,605,524 17.399 13.86 13.86 13.87 13.58 14.27 4,364,300 13.887 -1.03%
2017-09-18 0 17.54 17.50 17.54 17.02 17.60 3,084,166 53,891,495 17.474 14.00 13.97 14.00 13.58 14.05 3,864,151 13.947 2.33%
2017-09-15 0 17.14 17.14 17.20 17.04 17.62 2,408,000 41,493,125 17.231 13.68 13.68 13.73 13.60 14.06 3,016,983 13.753 -3.38%
2017-09-14 0 17.74 17.74 17.78 17.48 18.16 1,094,000 19,333,081 17.672 14.16 14.16 14.19 13.95 14.49 1,370,672 14.105 -1.11%
2017-09-13 0 17.94 17.92 17.94 17.58 18.16 3,526,500 63,350,630 17.964 14.32 14.30 14.32 14.03 14.49 4,418,351 14.338 1.01%
2017-09-12 0 17.76 17.74 17.76 17.12 17.76 2,798,000 49,143,210 17.564 14.18 14.16 14.18 13.66 14.18 3,505,614 14.018 2.90%
2017-09-11 0 17.26 17.26 17.28 17.14 17.58 1,292,500 22,457,345 17.375 13.78 13.78 13.79 13.68 14.03 1,619,373 13.868 -0.80%
2017-09-08 0 17.40 17.36 17.40 17.16 17.48 1,494,005 25,947,189 17.368 13.89 13.86 13.89 13.70 13.95 1,871,839 13.862 0.58%
2017-09-07 0 17.30 17.26 17.30 16.88 17.40 3,176,500 54,675,890 17.213 13.81 13.78 13.81 13.47 13.89 3,979,836 13.738 2.98%
2017-09-06 0 16.80 16.78 16.80 16.60 16.98 1,111,000 18,650,510 16.787 13.41 13.39 13.41 13.25 13.55 1,391,972 13.399 -1.52%
2017-09-05 0 17.06 17.06 17.08 16.70 17.08 900,000 15,240,101 16.933 13.62 13.62 13.63 13.33 13.63 1,127,610 13.515 1.55%
2017-09-04 0 16.80 16.80 16.94 16.58 17.04 709,000 11,927,425 16.823 13.41 13.41 13.52 13.23 13.60 888,306 13.427 0.24%
2017-09-01 0 16.76 16.76 16.80 16.74 17.16 3,646,500 61,780,705 16.943 13.38 13.38 13.41 13.36 13.70 4,568,699 13.523 -1.41%
2017-08-31 0 17.00 16.92 17.00 16.80 17.90 4,294,500 73,136,327 17.030 13.57 13.50 13.57 13.41 14.29 5,380,578 13.593 -3.30%
2017-08-30 0 17.58 17.52 17.58 17.20 17.80 1,304,133 22,684,234 17.394 14.03 13.98 14.03 13.73 14.21 1,633,948 13.883 1.38%
2017-08-29 0 17.34 17.34 17.38 17.32 17.68 2,632,318 45,936,494 17.451 13.84 13.84 13.87 13.82 14.11 3,298,031 13.928 -1.48%
2017-08-28 0 17.60 17.58 17.60 17.44 18.38 2,006,749 35,797,558 17.839 14.05 14.03 14.05 13.92 14.67 2,514,256 14.238 -3.83%
2017-08-25 0 18.30 18.26 18.30 18.02 18.50 1,807,263 32,935,050 18.224 14.61 14.57 14.61 14.38 14.77 2,264,320 14.545 0.00%
2017-08-24 0 18.30 18.24 18.30 18.02 18.62 3,427,421 62,531,136 18.244 14.61 14.56 14.61 14.38 14.86 4,294,215 14.562 1.67%
2017-08-22 0 18.00 17.98 18.00 17.40 18.08 7,168,000 128,521,790 17.930 14.37 14.35 14.37 13.89 14.43 8,980,786 14.311 5.51%
2017-08-21 0 17.06 17.00 17.06 16.76 18.06 4,337,500 74,434,995 17.161 13.62 13.57 13.62 13.38 14.41 5,434,453 13.697 -0.23%
2017-08-18 0 17.10 17.04 17.10 16.62 17.24 997,000 16,990,545 17.042 13.65 13.60 13.65 13.27 13.76 1,249,141 13.602 0.00%
2017-08-17 0 17.10 17.10 17.12 16.62 17.82 1,018,000 17,424,395 17.116 13.65 13.65 13.66 13.27 14.22 1,275,452 13.661 -0.47%
2017-08-16 0 17.18 17.18 17.20 16.88 17.28 846,500 14,512,820 17.145 13.71 13.71 13.73 13.47 13.79 1,060,580 13.684 0.94%
2017-08-15 0 17.02 16.98 17.02 16.94 17.50 1,202,500 20,563,646 17.101 13.58 13.55 13.58 13.52 13.97 1,506,612 13.649 0.59%
2017-08-14 0 16.92 16.90 16.92 16.50 17.12 2,297,000 38,988,941 16.974 13.50 13.49 13.50 13.17 13.66 2,877,911 13.548 1.08%
2017-08-11 0 16.74 16.68 16.74 16.36 17.70 3,550,000 60,104,810 16.931 13.36 13.31 13.36 13.06 14.13 4,447,794 13.513 -5.85%
2017-08-10 0 17.78 17.78 17.80 17.24 18.30 1,870,000 33,245,379 17.778 14.19 14.19 14.21 13.76 14.61 2,342,923 14.190 -1.66%
2017-08-09 0 18.08 18.08 18.20 17.74 18.38 2,404,500 43,462,897 18.076 14.43 14.43 14.53 14.16 14.67 3,012,598 14.427 0.22%
2017-08-08 0 18.04 18.02 18.04 18.04 18.46 2,627,600 47,754,269 18.174 14.40 14.38 14.40 14.40 14.73 3,292,120 14.506 -2.06%
2017-08-07 0 18.42 18.40 18.42 18.00 18.56 2,108,875 38,718,047 18.360 14.70 14.69 14.70 14.37 14.81 2,642,209 14.654 0.66%
2017-08-04 0 18.30 18.26 18.30 17.60 18.30 3,502,340 63,175,115 18.038 14.61 14.57 14.61 14.05 14.61 4,388,081 14.397 4.69%
2017-08-03 0 17.48 17.48 17.50 17.28 17.72 4,984,000 86,835,305 17.423 13.95 13.95 13.97 13.79 14.14 6,244,453 13.906 3.55%
2017-08-02 0 16.88 16.88 16.90 16.72 17.00 962,000 16,175,047 16.814 13.47 13.47 13.49 13.35 13.57 1,205,290 13.420 0.12%
2017-08-01 0 16.86 16.82 16.86 16.72 17.06 2,471,000 41,648,110 16.855 13.46 13.42 13.46 13.35 13.62 3,095,916 13.453 -1.40%
2017-07-31 0 17.10 17.10 17.22 16.50 17.30 2,216,470 37,687,751 17.004 13.65 13.65 13.74 13.17 13.81 2,777,015 13.571 0.35%
2017-07-28 0 17.04 17.02 17.04 16.90 17.32 2,470,000 42,306,290 17.128 13.60 13.58 13.60 13.49 13.82 3,094,663 13.671 -0.35%
2017-07-27 0 17.10 17.04 17.10 16.64 17.10 1,355,424 22,971,910 16.948 13.65 13.60 13.65 13.28 13.65 1,698,211 13.527 2.76%
2017-07-26 0 16.64 16.62 16.64 16.38 16.82 1,487,000 24,547,182 16.508 13.28 13.27 13.28 13.07 13.42 1,863,062 13.176 0.85%
2017-07-25 0 16.50 16.50 16.62 16.50 16.90 1,275,500 21,226,350 16.642 13.17 13.17 13.27 13.17 13.49 1,598,074 13.282 -1.08%
2017-07-24 0 16.68 16.60 16.68 16.20 17.12 3,817,000 63,701,270 16.689 13.31 13.25 13.31 12.93 13.66 4,782,319 13.320 1.83%
2017-07-21 0 16.38 16.36 16.38 16.30 17.00 2,774,480 45,719,427 16.479 13.07 13.06 13.07 13.01 13.57 3,476,146 13.152 -3.31%
2017-07-20 0 16.94 16.94 16.96 16.80 17.18 984,488 16,715,964 16.979 13.52 13.52 13.54 13.41 13.71 1,233,465 13.552 -0.35%
2017-07-19 0 17.00 16.98 17.00 16.76 17.30 3,923,540 66,797,868 17.025 13.57 13.55 13.57 13.38 13.81 4,915,803 13.588 1.43%
2017-07-18 0 16.76 16.76 16.78 16.62 17.20 1,735,000 29,187,792 16.823 13.38 13.38 13.39 13.27 13.73 2,173,781 13.427 -1.99%
2017-07-17 0 17.10 17.08 17.10 16.74 17.38 2,373,260 40,411,034 17.028 13.65 13.63 13.65 13.36 13.87 2,973,457 13.591 0.83%
2017-07-14 0 16.96 16.96 17.00 16.84 17.40 2,693,000 45,782,826 17.001 13.54 13.54 13.57 13.44 13.89 3,374,059 13.569 -1.40%
2017-07-13 0 17.20 17.14 17.20 16.62 17.56 5,470,000 93,498,768 17.093 13.73 13.68 13.73 13.27 14.02 6,853,362 13.643 3.49%
2017-07-12 0 16.62 16.50 16.62 16.26 16.80 4,642,850 76,664,565 16.512 13.27 13.17 13.27 12.98 13.41 5,817,026 13.179 -0.12%
2017-07-11 0 16.64 16.64 16.66 15.66 16.76 5,339,000 88,126,539 16.506 13.28 13.28 13.30 12.50 13.38 6,689,232 13.174 3.61%
2017-07-10 0 16.06 16.04 16.06 15.62 16.66 6,817,000 109,943,023 16.128 12.82 12.80 12.82 12.47 13.30 8,541,018 12.872 1.65%
2017-07-07 0 15.80 15.62 15.80 14.80 15.80 6,142,500 94,430,420 15.373 12.61 12.47 12.61 11.81 12.61 7,695,937 12.270 4.64%
2017-07-06 0 15.10 15.08 15.10 14.40 15.10 7,406,000 110,544,680 14.926 12.05 12.04 12.05 11.49 12.05 9,278,976 11.913 6.04%
2017-07-05 0 14.24 14.22 14.24 13.92 14.44 3,861,712 54,789,002 14.188 11.37 11.35 11.37 11.11 11.53 4,838,338 11.324 0.71%
2017-07-04 0 14.14 14.14 14.20 13.90 14.56 3,982,000 56,676,855 14.233 11.29 11.29 11.33 11.09 11.62 4,989,047 11.360 -3.15%
2017-07-03 0 14.60 14.50 14.60 14.18 14.60 5,289,980 76,185,442 14.402 11.65 11.57 11.65 11.32 11.65 6,627,815 11.495 0.27%
2017-06-30 0 14.56 14.36 14.56 14.10 14.56 3,393,335 48,865,591 14.401 11.62 11.46 11.62 11.25 11.62 4,251,509 11.494 1.53%
2017-06-29 0 14.34 14.34 14.40 14.30 14.78 4,916,006 71,515,152 14.547 11.45 11.45 11.49 11.41 11.80 6,159,263 11.611 0.28%
2017-06-28 0 14.30 14.24 14.30 14.18 14.48 3,461,309 49,510,211 14.304 11.41 11.37 11.41 11.32 11.56 4,336,674 11.417 -0.69%
2017-06-27 0 14.40 14.34 14.40 13.90 14.46 5,111,500 72,928,487 14.268 11.49 11.45 11.49 11.09 11.54 6,404,198 11.388 4.20%
2017-06-26 0 13.82 13.82 13.84 13.62 14.06 1,263,608 17,472,256 13.827 11.03 11.03 11.05 10.87 11.22 1,583,174 11.036 0.14%
2017-06-23 0 13.80 13.80 13.84 13.54 13.86 1,805,302 24,755,972 13.713 11.01 11.01 11.05 10.81 11.06 2,261,863 10.945 1.62%
2017-06-22 0 13.58 13.52 13.58 13.36 13.84 3,968,500 54,181,420 13.653 10.84 10.79 10.84 10.66 11.05 4,972,133 10.897 -1.59%
2017-06-21 0 13.80 13.80 13.86 13.70 14.06 2,594,217 36,032,591 13.890 11.01 11.01 11.06 10.93 11.22 3,250,294 11.086 -0.29%
2017-06-20 0 13.84 13.84 13.90 13.82 14.16 2,459,500 34,357,394 13.969 11.05 11.05 11.09 11.03 11.30 3,081,507 11.150 -1.28%
2017-06-19 0 14.02 13.98 14.02 13.24 14.10 7,767,000 108,081,845 13.916 11.19 11.16 11.19 10.57 11.25 9,731,273 11.107 5.10%
2017-06-16 0 13.34 13.32 13.34 12.90 13.58 4,284,562 57,126,019 13.333 10.65 10.63 10.65 10.30 10.84 5,368,127 10.642 3.41%
2017-06-15 0 12.90 12.90 12.92 12.72 13.24 5,288,499 68,316,804 12.918 10.30 10.30 10.31 10.15 10.57 6,625,960 10.310 -3.87%
2017-06-14 0 13.42 13.42 13.50 13.12 13.84 5,085,403 68,762,089 13.522 10.71 10.71 10.78 10.47 11.05 6,371,501 10.792 -0.00%
2017-06-13 0 13.72 13.72 13.78 13.04 13.80 5,437,834 74,157,194 13.637 10.71 10.71 10.76 10.18 10.77 6,965,365 10.647 4.73%
2017-06-12 0 13.10 13.04 13.10 13.02 13.28 2,121,500 27,828,115 13.117 10.23 10.18 10.23 10.16 10.37 2,717,446 10.241 -1.21%
2017-06-09 0 13.26 13.22 13.26 13.12 13.34 2,621,500 34,641,660 13.214 10.35 10.32 10.35 10.24 10.41 3,357,900 10.316 -0.60%
2017-06-08 0 13.34 13.32 13.34 13.06 13.40 1,924,000 25,585,355 13.298 10.41 10.40 10.41 10.20 10.46 2,464,467 10.382 0.15%
2017-06-07 0 13.32 13.32 13.34 13.06 13.48 3,895,218 51,771,005 13.291 10.40 10.40 10.41 10.20 10.52 4,989,416 10.376 -0.60%
2017-06-06 0 13.40 13.38 13.40 13.24 13.50 2,959,000 39,585,358 13.378 10.46 10.45 10.46 10.34 10.54 3,790,207 10.444 0.15%
2017-06-05 0 13.38 13.34 13.38 13.08 13.56 3,817,605 50,945,272 13.345 10.45 10.41 10.45 10.21 10.59 4,890,001 10.418 0.75%
2017-06-02 0 13.28 13.24 13.28 12.60 13.36 9,535,890 124,864,784 13.094 10.37 10.34 10.37 9.837 10.43 12,214,598 10.223 6.58%
2017-06-01 0 12.46 12.42 12.46 11.88 12.50 6,169,500 74,838,327 12.130 9.727 9.696 9.727 9.275 9.759 7,902,562 9.4701 4.01%
2017-05-31 0 11.98 11.94 11.98 11.80 12.04 3,568,500 42,554,705 11.925 9.353 9.322 9.353 9.212 9.400 4,570,920 9.3099 1.01%
2017-05-29 0 11.86 11.84 11.86 11.52 11.94 1,617,000 19,041,255 11.776 9.259 9.243 9.259 8.994 9.322 2,071,228 9.1932 2.07%
2017-05-26 0 11.62 11.56 11.62 11.40 11.98 1,395,056 16,171,668 11.592 9.072 9.025 9.072 8.900 9.353 1,786,938 9.0499 -2.84%
2017-05-25 0 11.96 11.94 11.96 11.52 12.06 4,174,000 49,528,860 11.866 9.337 9.322 9.337 8.994 9.415 5,346,510 9.2638 -0.50%
2017-05-24 0 12.02 11.98 12.02 11.78 12.06 7,090,116 84,865,468 11.970 9.384 9.353 9.384 9.197 9.415 9,081,787 9.3446 1.01%
2017-05-23 0 11.90 11.90 11.92 11.40 11.92 4,958,000 58,243,590 11.747 9.290 9.290 9.306 8.900 9.306 6,350,742 9.1711 3.84%
2017-05-22 0 11.46 11.42 11.46 11.30 11.66 2,633,500 30,176,175 11.459 8.947 8.916 8.947 8.822 9.103 3,373,271 8.9457 -0.69%
2017-05-19 0 11.54 11.50 11.54 10.90 11.64 5,295,991 60,204,074 11.368 9.009 8.978 9.009 8.510 9.087 6,783,677 8.8748 4.91%
2017-05-18 0 11.00 10.94 11.00 10.82 11.12 2,586,000 28,437,140 10.997 8.588 8.541 8.588 8.447 8.681 3,312,428 8.5850 -1.08%
2017-05-17 0 11.12 11.10 11.12 10.90 11.16 1,430,927 15,838,201 11.069 8.681 8.666 8.681 8.510 8.713 1,832,886 8.6411 1.65%
2017-05-16 0 10.94 10.92 10.94 10.80 11.02 1,278,927 13,949,122 10.907 8.541 8.525 8.541 8.432 8.603 1,638,188 8.5150 0.00%
2017-05-15 0 10.94 10.88 10.94 10.82 11.02 1,674,963 18,259,930 10.902 8.541 8.494 8.541 8.447 8.603 2,145,474 8.5109 0.00%
2017-05-12 0 10.94 10.88 10.94 10.84 11.20 3,052,378 33,456,272 10.961 8.541 8.494 8.541 8.463 8.744 3,909,816 8.5570 -1.44%
2017-05-11 0 11.10 11.04 11.10 10.96 11.30 1,733,503 19,161,301 11.054 8.666 8.619 8.666 8.556 8.822 2,220,458 8.6294 0.18%
2017-05-10 0 11.08 11.08 11.12 10.86 11.14 1,620,046 17,918,557 11.061 8.650 8.650 8.681 8.478 8.697 2,075,130 8.6349 0.91%
2017-05-09 0 10.98 10.94 10.98 10.74 10.98 1,210,810 13,152,080 10.862 8.572 8.541 8.572 8.385 8.572 1,550,936 8.4801 0.73%
2017-05-08 0 10.90 10.82 10.90 10.68 11.04 2,734,000 29,762,240 10.886 8.510 8.447 8.510 8.338 8.619 3,502,003 8.4986 1.11%
2017-05-05 0 10.78 10.74 10.78 10.70 10.98 3,526,500 38,072,945 10.796 8.416 8.385 8.416 8.353 8.572 4,517,122 8.4286 -1.64%
2017-05-04 0 10.96 10.96 10.98 10.86 11.16 4,933,815 54,160,267 10.977 8.556 8.556 8.572 8.478 8.713 6,319,763 8.5700 -0.18%
2017-05-02 0 10.98 10.94 10.98 10.86 11.18 1,971,541 21,776,364 11.045 8.572 8.541 8.572 8.478 8.728 2,525,363 8.6231 0.00%
2017-04-28 0 10.98 10.92 10.98 10.84 11.06 3,073,802 33,752,534 10.981 8.572 8.525 8.572 8.463 8.634 3,937,258 8.5726 0.55%
2017-04-27 0 10.92 10.90 10.92 10.76 11.04 2,298,000 25,004,274 10.881 8.525 8.510 8.525 8.400 8.619 2,943,527 8.4947 -1.27%
2017-04-26 0 11.06 11.00 11.06 10.92 11.16 2,346,475 25,849,101 11.016 8.634 8.588 8.634 8.525 8.713 3,005,619 8.6003 -0.18%
2017-04-25 0 11.08 11.04 11.08 10.82 11.08 3,123,437 34,175,029 10.942 8.650 8.619 8.650 8.447 8.650 4,000,836 8.5420 2.21%
2017-04-24 0 10.84 10.82 10.84 10.72 11.18 3,447,500 37,518,429 10.883 8.463 8.447 8.463 8.369 8.728 4,415,930 8.4962 -1.99%
2017-04-21 0 11.06 11.06 11.10 10.82 11.50 5,419,965 60,640,087 11.188 8.634 8.634 8.666 8.447 8.978 6,942,477 8.7346 2.22%
2017-04-20 0 10.82 10.80 10.82 10.66 10.90 3,429,958 36,975,121 10.780 8.447 8.432 8.447 8.322 8.510 4,393,461 8.4159 0.19%
2017-04-19 0 10.80 10.76 10.80 10.46 10.88 2,139,500 22,922,701 10.714 8.432 8.400 8.432 8.166 8.494 2,740,503 8.3644 -0.74%
2017-04-18 0 10.88 10.82 10.88 10.70 11.26 6,850,640 74,394,019 10.859 8.494 8.447 8.494 8.353 8.791 8,775,040 8.4779 -2.33%
2017-04-13 0 11.14 11.10 11.14 10.82 11.22 3,307,500 36,718,460 11.102 8.697 8.666 8.697 8.447 8.759 4,236,603 8.6670 2.58%
2017-04-12 0 10.86 10.84 10.86 10.56 10.88 4,604,520 49,500,725 10.751 8.478 8.463 8.478 8.244 8.494 5,897,967 8.3928 0.74%
2017-04-11 0 10.78 10.72 10.78 10.50 10.98 3,606,652 38,617,826 10.707 8.416 8.369 8.416 8.197 8.572 4,619,790 8.3592 0.00%
2017-04-10 0 10.78 10.72 10.78 10.66 11.58 3,637,115 39,308,326 10.808 8.416 8.369 8.416 8.322 9.040 4,658,810 8.4374 -3.41%
2017-04-07 0 11.16 11.10 11.16 10.76 11.46 3,414,114 37,870,939 11.093 8.713 8.666 8.713 8.400 8.947 4,373,166 8.6598 0.72%
2017-04-06 0 11.08 11.06 11.08 11.04 11.48 3,030,185 33,695,137 11.120 8.650 8.634 8.650 8.619 8.962 3,881,388 8.6812 -1.60%
2017-04-05 0 11.26 11.24 11.26 11.24 11.58 6,255,605 70,822,125 11.321 8.791 8.775 8.791 8.775 9.040 8,012,855 8.8386 -1.92%
2017-04-03 0 11.48 11.38 11.48 11.36 11.74 1,392,000 16,040,549 11.523 8.962 8.884 8.962 8.869 9.165 1,783,024 8.9963 -0.69%
2017-03-31 0 11.56 11.48 11.56 11.20 11.78 2,845,335 32,753,966 11.512 9.025 8.962 9.025 8.744 9.197 3,644,612 8.9870 1.58%
2017-03-30 0 11.38 11.32 11.38 11.26 11.46 2,916,387 33,187,586 11.380 8.884 8.837 8.884 8.791 8.947 3,735,624 8.8841 0.89%
2017-03-29 0 11.28 11.26 11.28 11.04 11.40 4,714,115 52,775,174 11.195 8.806 8.791 8.806 8.619 8.900 6,038,348 8.7400 0.71%
2017-03-28 0 11.20 11.18 11.20 11.02 11.48 8,670,745 98,055,875 11.309 8.744 8.728 8.744 8.603 8.962 11,106,427 8.8288 1.82%
2017-03-27 0 11.00 11.00 11.04 11.00 11.30 4,733,666 52,518,409 11.095 8.588 8.588 8.619 8.588 8.822 6,063,391 8.6616 -1.43%
2017-03-24 0 11.16 11.12 11.16 10.92 11.28 7,479,585 83,281,848 11.135 8.713 8.681 8.713 8.525 8.806 9,580,661 8.6927 2.39%
2017-03-23 0 10.90 10.88 10.90 10.58 11.20 11,518,372 126,279,487 10.963 8.510 8.494 8.510 8.260 8.744 14,753,975 8.5590 3.02%
2017-03-22 0 10.58 10.56 10.58 9.970 10.70 11,154,500 117,364,920 10.522 8.260 8.244 8.260 7.784 8.353 14,287,889 8.2143 5.80%
2017-03-21 0 10.00 9.990 10.00 9.950 11.54 22,531,500 236,135,660 10.480 7.807 7.799 7.807 7.768 9.009 28,860,780 8.1819 -12.59%
2017-03-20 0 11.44 11.42 11.44 11.20 11.94 9,433,000 109,572,305 11.616 8.931 8.916 8.931 8.744 9.322 12,082,806 9.0684 -1.72%
2017-03-17 0 11.64 11.54 11.64 11.44 12.00 6,729,000 78,924,370 11.729 9.087 9.009 9.087 8.931 9.368 8,619,230 9.1568 -2.02%
2017-03-16 0 11.88 11.80 11.88 11.76 11.90 2,636,000 31,125,504 11.808 9.275 9.212 9.275 9.181 9.290 3,376,474 9.2183 1.37%
2017-03-15 0 11.72 11.70 11.72 11.62 11.84 2,877,500 33,794,905 11.745 9.150 9.134 9.150 9.072 9.243 3,685,813 9.1689 -0.68%
2017-03-14 0 11.80 11.78 11.80 11.78 12.20 1,699,000 20,164,738 11.869 9.212 9.197 9.212 9.197 9.524 2,176,263 9.2658 -0.17%
2017-03-13 0 11.82 11.80 11.82 11.60 11.94 3,707,000 43,653,327 11.776 9.228 9.212 9.228 9.056 9.322 4,748,326 9.1934 1.72%
2017-03-10 0 11.62 11.62 11.64 11.30 11.74 2,988,500 34,655,505 11.596 9.072 9.072 9.087 8.822 9.165 3,827,994 9.0532 -0.17%
2017-03-09 0 11.64 11.64 11.66 11.54 11.80 1,418,000 16,518,840 11.649 9.087 9.087 9.103 9.009 9.212 1,816,328 9.0946 -1.19%
2017-03-08 0 11.78 11.70 11.78 11.52 11.86 3,649,135 42,616,101 11.678 9.197 9.134 9.197 8.994 9.259 4,674,206 9.1173 1.55%
2017-03-07 0 11.60 11.60 11.62 11.50 11.78 2,634,000 30,649,425 11.636 9.056 9.056 9.072 8.978 9.197 3,373,912 9.0842 0.69%
2017-03-06 0 11.52 11.52 11.54 11.38 11.86 3,515,500 40,741,502 11.589 8.994 8.994 9.009 8.884 9.259 4,503,032 9.0476 -0.86%
2017-03-03 0 11.62 11.60 11.62 11.54 12.00 4,294,000 50,368,021 11.730 9.072 9.056 9.072 9.009 9.368 5,500,219 9.1575 -2.84%
2017-03-02 0 11.96 11.90 11.96 11.72 12.22 3,978,000 47,495,620 11.940 9.337 9.290 9.337 9.150 9.540 5,095,452 9.3212 -0.17%
2017-03-01 0 11.98 11.96 11.98 11.26 12.06 7,372,000 86,653,367 11.754 9.353 9.337 9.353 8.791 9.415 9,442,854 9.1766 6.39%
2017-02-28 0 11.26 11.22 11.26 11.12 11.50 2,437,000 27,445,150 11.262 8.791 8.759 8.791 8.681 8.978 3,121,573 8.7921 0.54%
2017-02-27 0 11.20 11.18 11.20 11.00 11.30 2,966,443 33,165,385 11.180 8.744 8.728 8.744 8.588 8.822 3,799,741 8.7283 -0.88%
2017-02-24 0 11.30 11.26 11.30 11.10 11.56 3,926,134 44,292,429 11.281 8.822 8.791 8.822 8.666 9.025 5,029,017 8.8074 -0.18%
2017-02-23 0 11.32 11.32 11.34 10.88 11.42 9,817,165 110,031,705 11.208 8.837 8.837 8.853 8.494 8.916 12,574,886 8.7501 5.01%
2017-02-22 0 10.78 10.74 10.78 10.36 10.90 6,495,500 69,792,409 10.745 8.416 8.385 8.416 8.088 8.510 8,320,138 8.3884 3.45%
2017-02-21 0 10.42 10.42 10.44 10.32 10.48 479,500 4,996,425 10.420 8.135 8.135 8.150 8.057 8.182 614,195 8.1349 -0.19%
2017-02-20 0 10.44 10.42 10.44 10.40 10.66 1,551,500 16,323,660 10.521 8.150 8.135 8.150 8.119 8.322 1,987,329 8.2139 -1.14%
2017-02-17 0 10.56 10.52 10.56 10.40 10.60 2,594,000 27,315,884 10.530 8.244 8.213 8.244 8.119 8.275 3,322,675 8.2211 0.57%
2017-02-16 0 10.50 10.48 10.50 10.22 10.60 2,372,500 24,969,640 10.525 8.197 8.182 8.197 7.979 8.275 3,038,954 8.2165 0.38%
2017-02-15 0 10.46 10.46 10.50 10.38 10.64 3,588,000 37,729,820 10.516 8.166 8.166 8.197 8.104 8.307 4,595,898 8.2095 0.77%
2017-02-14 0 10.38 10.36 10.38 10.28 10.70 4,193,500 44,048,595 10.504 8.104 8.088 8.104 8.026 8.353 5,371,488 8.2004 -1.33%
2017-02-13 0 10.52 10.46 10.52 10.24 10.60 3,447,500 35,923,265 10.420 8.213 8.166 8.213 7.994 8.275 4,415,930 8.1349 2.14%
2017-02-10 0 10.30 10.28 10.30 10.20 10.58 4,511,500 46,456,275 10.297 8.041 8.026 8.041 7.963 8.260 5,778,817 8.0391 -1.72%
2017-02-09 0 10.48 10.44 10.48 10.36 10.64 4,158,000 43,587,915 10.483 8.182 8.150 8.182 8.088 8.307 5,326,016 8.1840 0.77%
2017-02-08 0 10.40 10.36 10.40 10.26 10.76 3,974,500 41,387,396 10.413 8.119 8.088 8.119 8.010 8.400 5,090,969 8.1296 -1.70%
2017-02-07 0 10.58 10.58 10.60 10.48 10.80 4,386,500 46,518,467 10.605 8.260 8.260 8.275 8.182 8.432 5,618,703 8.2792 0.19%
2017-02-06 0 10.56 10.54 10.56 10.10 10.58 6,760,561 70,021,275 10.357 8.244 8.229 8.244 7.885 8.260 8,659,657 8.0859 4.55%
2017-02-03 0 10.10 10.06 10.10 9.990 10.18 4,000,000 40,218,475 10.055 7.885 7.854 7.885 7.799 7.947 5,123,632 7.8496 0.20%
2017-02-02 0 10.08 10.06 10.08 9.960 10.18 2,813,500 28,294,130 10.057 7.869 7.854 7.869 7.776 7.947 3,603,835 7.8511 0.80%
2017-02-01 0 10.00 10.00 10.02 9.660 10.20 4,546,940 45,221,489 9.9455 7.807 7.807 7.823 7.542 7.963 5,824,212 7.7644 3.31%
2017-01-27 0 9.680 9.680 9.740 9.590 9.900 2,076,000 20,232,220 9.7458 7.557 7.557 7.604 7.487 7.729 2,659,165 7.6085 0.52%
2017-01-26 0 9.630 9.630 9.660 9.600 9.870 2,843,013 27,514,941 9.6781 7.518 7.518 7.542 7.495 7.705 3,641,638 7.5556 -1.13%
2017-01-25 0 9.740 9.740 9.780 9.680 9.970 3,469,500 33,990,667 9.7970 7.604 7.604 7.635 7.557 7.784 4,444,110 7.6485 1.35%
2017-01-24 0 9.610 9.610 9.660 9.600 9.850 5,710,500 55,650,047 9.7452 7.502 7.502 7.542 7.495 7.690 7,314,625 7.6081 -0.52%
2017-01-23 0 9.660 9.660 9.670 9.240 9.700 9,458,104 90,464,362 9.5647 7.542 7.542 7.549 7.214 7.573 12,114,961 7.4672 5.23%
2017-01-20 0 9.180 9.180 9.190 9.140 9.350 4,271,480 39,369,649 9.2169 7.167 7.167 7.175 7.136 7.300 5,471,373 7.1956 -1.61%
2017-01-19 0 9.330 9.300 9.330 9.160 9.500 6,089,500 56,529,055 9.2830 7.284 7.260 7.284 7.151 7.417 7,800,090 7.2472 -0.85%
2017-01-18 0 9.410 9.410 9.430 9.070 9.630 7,072,000 66,606,884 9.4184 7.346 7.346 7.362 7.081 7.518 9,058,582 7.3529 3.98%
2017-01-17 0 9.050 9.050 9.060 8.810 9.130 9,370,660 84,399,320 9.0068 7.065 7.065 7.073 6.878 7.128 12,002,954 7.0315 4.14%
2017-01-16 0 8.690 8.690 8.710 8.100 9.030 12,809,751 110,252,509 8.6069 6.784 6.784 6.800 6.324 7.050 16,408,113 6.7194 5.98%
2017-01-13 0 8.200 8.190 8.200 7.460 8.330 6,517,776 52,994,159 8.1307 6.402 6.394 6.402 5.824 6.503 8,348,672 6.3476 8.47%
2017-01-12 0 7.560 7.560 7.570 7.540 7.900 6,734,500 51,615,218 7.6643 5.902 5.902 5.910 5.886 6.167 8,626,275 5.9835 -2.07%
2017-01-11 0 7.720 7.700 7.720 7.450 7.860 5,496,725 42,649,658 7.7591 6.027 6.011 6.027 5.816 6.136 7,040,799 6.0575 3.76%
2017-01-10 0 7.440 7.440 7.450 7.010 7.490 4,539,000 33,410,582 7.3608 5.808 5.808 5.816 5.473 5.847 5,814,042 5.7465 4.79%
2017-01-09 0 7.100 7.090 7.100 7.020 7.130 3,806,500 27,026,609 7.1001 5.543 5.535 5.543 5.480 5.566 4,875,776 5.5430 1.43%
2017-01-06 0 7.000 7.000 7.010 6.950 7.110 985,944 6,917,089 7.0157 5.465 5.465 5.473 5.426 5.551 1,262,904 5.4771 -0.43%
2017-01-05 0 7.030 7.030 7.040 6.980 7.120 1,487,362 10,458,143 7.0313 5.488 5.488 5.496 5.449 5.559 1,905,174 5.4893 -0.14%
2017-01-04 0 7.040 7.040 7.050 6.920 7.210 2,194,406 15,467,495 7.0486 5.496 5.496 5.504 5.402 5.629 2,810,832 5.5028 -0.85%
2017-01-03 0 7.100 7.060 7.100 6.880 7.210 2,149,500 15,205,907 7.0742 5.543 5.512 5.543 5.371 5.629 2,753,312 5.5228 2.45%
2016-12-30 0 6.930 6.930 6.940 6.670 6.990 999,500 6,852,030 6.8555 5.410 5.410 5.418 5.207 5.457 1,280,268 5.3520 2.82%
2016-12-29 0 6.740 6.740 6.780 6.700 6.770 680,608 4,577,506 6.7256 5.262 5.262 5.293 5.231 5.285 871,796 5.2507 -0.44%
2016-12-28 0 6.770 6.720 6.770 6.680 6.880 613,000 4,130,550 6.7383 5.285 5.246 5.285 5.215 5.371 785,197 5.2605 1.35%
2016-12-23 0 6.680 6.680 6.740 6.600 6.810 1,143,500 7,685,840 6.7213 5.215 5.215 5.262 5.153 5.317 1,464,718 5.2473 -0.15%
2016-12-22 0 6.690 6.690 6.720 6.580 6.930 872,100 5,857,405 6.7164 5.223 5.223 5.246 5.137 5.410 1,117,080 5.2435 -1.47%
2016-12-21 0 6.790 6.790 6.810 6.660 6.840 584,000 3,958,165 6.7777 5.301 5.301 5.317 5.199 5.340 748,050 5.2913 0.59%
2016-12-20 0 6.750 6.750 6.780 6.600 6.820 1,332,500 9,005,834 6.7586 5.270 5.270 5.293 5.153 5.324 1,706,810 5.2764 -0.74%
2016-12-19 0 6.800 6.800 6.810 6.510 7.010 1,990,406 13,642,188 6.8540 5.309 5.309 5.317 5.082 5.473 2,549,527 5.3509 0.74%
2016-12-16 0 6.750 6.700 6.750 6.270 6.750 3,103,928 20,681,444 6.6630 5.270 5.231 5.270 4.895 5.270 3,975,846 5.2018 2.58%
2016-12-15 0 6.580 6.550 6.580 6.540 6.800 1,805,000 11,909,415 6.5980 5.137 5.114 5.137 5.106 5.309 2,312,039 5.1510 -1.79%
2016-12-14 0 6.700 6.700 6.710 6.660 6.950 3,964,477 26,596,975 6.7088 5.231 5.231 5.238 5.199 5.426 5,078,130 5.2376 -0.89%
2016-12-13 0 6.760 6.760 6.800 6.640 6.890 2,673,000 18,035,635 6.7473 5.278 5.278 5.309 5.184 5.379 3,423,867 5.2676 -0.15%
2016-12-12 0 6.770 6.720 6.770 6.570 6.870 1,393,000 9,342,912 6.7070 5.285 5.246 5.285 5.129 5.363 1,784,305 5.2362 0.15%
2016-12-09 0 6.760 6.760 6.820 6.650 6.910 2,199,478 14,898,278 6.7736 5.278 5.278 5.324 5.192 5.395 2,817,329 5.2881 -1.60%
2016-12-08 0 6.870 6.800 6.870 6.580 6.870 1,417,909 9,619,163 6.7840 5.363 5.309 5.363 5.137 5.363 1,816,211 5.2963 1.63%
2016-12-07 0 6.760 6.760 6.820 6.580 6.840 1,978,500 13,371,145 6.7582 5.278 5.278 5.324 5.137 5.340 2,534,277 5.2761 -0.44%
2016-12-06 0 6.790 6.780 6.790 6.690 7.000 4,053,000 27,478,525 6.7798 5.301 5.293 5.301 5.223 5.465 5,191,520 5.2930 -3.00%
2016-12-05 0 7.000 6.990 7.000 6.930 7.180 1,336,000 9,372,175 7.0151 5.465 5.457 5.465 5.410 5.605 1,711,293 5.4767 -0.28%
2016-12-02 0 7.020 6.940 7.020 6.910 7.120 1,978,000 13,804,787 6.9792 5.480 5.418 5.480 5.395 5.559 2,533,636 5.4486 -0.43%
2016-12-01 0 7.050 7.050 7.060 7.020 7.230 1,651,500 11,711,647 7.0915 5.504 5.504 5.512 5.480 5.644 2,115,420 5.5363 -2.08%
2016-11-30 0 7.200 7.160 7.200 6.950 7.200 1,684,811 12,021,353 7.1351 5.621 5.590 5.621 5.426 5.621 2,158,088 5.5704 1.98%
2016-11-29 0 7.060 7.030 7.060 7.020 7.220 1,199,500 8,476,860 7.0670 5.512 5.488 5.512 5.480 5.637 1,536,449 5.5172 -0.56%
2016-11-28 0 7.100 7.100 7.110 7.100 7.300 1,265,000 9,019,790 7.1303 5.543 5.543 5.551 5.543 5.699 1,620,349 5.5666 -0.56%
2016-11-25 0 7.140 7.130 7.140 7.120 7.200 786,500 5,629,847 7.1581 5.574 5.566 5.574 5.559 5.621 1,007,434 5.5883 -0.28%
2016-11-24 0 7.160 7.160 7.230 7.100 7.300 2,806,500 20,227,328 7.2073 5.590 5.590 5.644 5.543 5.699 3,594,868 5.6267 -0.69%
2016-11-23 0 7.210 7.180 7.210 7.120 7.230 949,500 6,822,395 7.1853 5.629 5.605 5.629 5.559 5.644 1,216,222 5.6095 0.42%
2016-11-22 0 7.180 7.180 7.200 7.150 7.310 2,325,000 16,756,628 7.2072 5.605 5.605 5.621 5.582 5.707 2,978,111 5.6266 -1.78%
2016-11-21 0 7.310 7.280 7.310 7.220 7.430 2,195,710 16,059,475 7.3140 5.707 5.683 5.707 5.637 5.801 2,812,503 5.7100 -1.22%
2016-11-18 0 7.400 7.380 7.400 7.280 7.520 3,995,810 29,526,222 7.3893 5.777 5.762 5.777 5.683 5.871 5,118,265 5.7688 0.95%
2016-11-17 0 7.330 7.330 7.340 7.180 7.350 808,500 5,863,010 7.2517 5.723 5.723 5.730 5.605 5.738 1,035,614 5.6614 1.95%
2016-11-16 0 7.190 7.190 7.220 7.170 7.410 3,831,500 27,802,402 7.2563 5.613 5.613 5.637 5.598 5.785 4,907,799 5.6649 -2.84%
2016-11-15 0 7.400 7.400 7.410 7.150 7.410 1,724,000 12,631,905 7.3271 5.777 5.777 5.785 5.582 5.785 2,208,285 5.7202 3.93%
2016-11-14 0 7.120 7.120 7.130 7.010 7.260 1,741,000 12,492,995 7.1758 5.559 5.559 5.566 5.473 5.668 2,230,061 5.6021 -1.39%
2016-11-11 0 7.220 7.220 7.240 7.090 7.340 2,142,000 15,531,092 7.2507 5.637 5.637 5.652 5.535 5.730 2,743,705 5.6606 -1.37%
2016-11-10 0 7.320 7.300 7.320 7.290 7.580 2,163,500 15,924,217 7.3604 5.715 5.699 5.715 5.691 5.918 2,771,245 5.7462 -0.14%
2016-11-09 0 7.330 7.320 7.330 7.020 7.330 3,586,000 25,752,427 7.1814 5.723 5.715 5.723 5.480 5.723 4,593,336 5.6065 0.55%
2016-11-08 0 7.290 7.290 7.310 7.150 7.600 3,863,500 28,268,347 7.3168 5.691 5.691 5.707 5.582 5.933 4,948,788 5.7122 -1.88%
2016-11-07 0 7.430 7.430 7.450 7.270 7.620 4,017,500 29,924,420 7.4485 5.801 5.801 5.816 5.676 5.949 5,146,048 5.8150 2.48%
2016-11-04 0 7.250 7.250 7.270 7.250 7.510 3,561,500 26,075,962 7.3216 5.660 5.660 5.676 5.660 5.863 4,561,954 5.7160 -4.23%
2016-11-03 0 7.570 7.570 7.590 7.570 7.830 2,530,000 19,405,575 7.6702 5.910 5.910 5.925 5.910 6.113 3,240,697 5.9881 -2.70%
2016-11-02 0 7.780 7.780 7.810 7.750 7.890 1,726,500 13,509,975 7.8251 6.074 6.074 6.097 6.050 6.160 2,211,488 6.1090 -1.89%
2016-11-01 0 7.930 7.880 7.930 7.660 7.960 1,059,000 8,341,132 7.8764 6.191 6.152 6.191 5.980 6.214 1,356,482 6.1491 1.54%
2016-10-31 0 7.810 7.760 7.810 7.660 7.840 1,410,000 10,932,652 7.7537 6.097 6.058 6.097 5.980 6.121 1,806,080 6.0532 0.64%
2016-10-28 0 7.760 7.760 7.790 7.760 7.970 2,356,000 18,468,294 7.8388 6.058 6.058 6.082 6.058 6.222 3,017,819 6.1197 -1.90%
2016-10-27 0 7.910 7.910 7.920 7.830 8.110 1,313,500 10,399,320 7.9173 6.175 6.175 6.183 6.113 6.331 1,682,473 6.1810 -1.00%
2016-10-26 0 7.990 7.950 7.990 7.820 8.100 1,512,500 12,079,942 7.9867 6.238 6.207 6.238 6.105 6.324 1,937,373 6.2352 -0.62%
2016-10-25 0 8.040 8.040 8.050 8.000 8.110 1,608,500 12,986,362 8.0736 6.277 6.277 6.285 6.246 6.331 2,060,341 6.3030 -0.25%
2016-10-24 0 8.060 8.060 8.070 7.750 8.160 4,780,500 38,468,475 8.0470 6.292 6.292 6.300 6.050 6.370 6,123,381 6.2822 4.95%
2016-10-20 0 7.680 7.680 7.740 7.680 8.140 5,975,000 46,870,233 7.8444 5.996 5.996 6.043 5.996 6.355 7,653,426 6.1241 -3.64%
2016-10-19 0 7.970 7.970 7.980 7.970 8.340 4,137,000 33,558,615 8.1118 6.222 6.222 6.230 6.222 6.511 5,299,117 6.3329 -1.73%
2016-10-18 0 8.110 8.100 8.110 8.020 8.250 3,354,500 27,257,484 8.1256 6.331 6.324 6.331 6.261 6.441 4,296,806 6.3437 -1.10%
2016-10-17 0 8.200 8.190 8.200 8.050 8.200 4,206,500 34,060,304 8.0971 6.402 6.394 6.402 6.285 6.402 5,388,140 6.3213 1.99%
2016-10-14 0 8.040 8.010 8.040 7.710 8.070 2,958,500 23,462,710 7.9306 6.277 6.253 6.277 6.019 6.300 3,789,566 6.1914 2.16%
2016-10-13 0 7.870 7.870 7.920 7.630 8.210 4,891,000 38,863,115 7.9458 6.144 6.144 6.183 5.957 6.410 6,264,921 6.2033 -0.25%
2016-10-12 0 7.890 7.880 7.890 7.400 7.920 4,784,500 36,830,665 7.6979 6.160 6.152 6.160 5.777 6.183 6,128,505 6.0097 4.09%
2016-10-11 0 7.580 7.530 7.580 7.200 7.610 5,913,500 43,496,262 7.3554 5.918 5.879 5.918 5.621 5.941 7,574,650 5.7423 2.43%
2016-10-07 0 7.400 7.400 7.420 7.200 7.450 3,579,500 26,392,007 7.3731 5.777 5.777 5.793 5.621 5.816 4,585,010 5.7561 1.93%
2016-10-06 0 7.260 7.250 7.260 7.100 7.260 2,873,000 20,654,250 7.1891 5.668 5.660 5.668 5.543 5.668 3,680,049 5.6125 1.26%
2016-10-05 0 7.170 7.150 7.170 7.060 7.270 2,789,000 19,966,237 7.1589 5.598 5.582 5.598 5.512 5.676 3,572,453 5.5889 -1.51%
2016-10-04 0 7.280 7.240 7.280 7.210 7.600 2,654,000 19,272,986 7.2619 5.683 5.652 5.683 5.629 5.933 3,399,530 5.6693 0.14%
2016-10-03 0 7.270 7.250 7.270 7.150 7.400 2,290,000 16,595,317 7.2469 5.676 5.660 5.676 5.582 5.777 2,933,279 5.6576 -1.22%
2016-09-30 0 7.360 7.330 7.360 7.200 7.440 2,166,500 15,812,805 7.2988 5.746 5.723 5.746 5.621 5.808 2,775,087 5.6981 -1.08%
2016-09-29 0 7.440 7.430 7.440 7.360 7.610 1,448,307 10,818,530 7.4698 5.808 5.801 5.808 5.746 5.941 1,855,148 5.8316 -0.13%
2016-09-28 0 7.450 7.430 7.450 7.370 7.550 2,447,553 18,177,156 7.4267 5.816 5.801 5.816 5.754 5.894 3,135,090 5.7980 -0.53%
2016-09-27 0 7.490 7.490 7.500 7.180 7.510 4,295,321 31,947,925 7.4378 5.847 5.847 5.855 5.605 5.863 5,501,911 5.8067 2.32%
2016-09-26 0 7.320 7.310 7.320 7.310 7.610 3,522,500 26,270,453 7.4579 5.715 5.707 5.715 5.707 5.941 4,511,999 5.8224 -4.19%
2016-09-23 0 7.640 7.630 7.640 7.630 7.910 2,583,000 19,884,712 7.6983 5.965 5.957 5.965 5.957 6.175 3,308,585 6.0100 -3.29%
2016-09-22 0 7.900 7.900 7.910 7.900 8.020 3,593,000 28,580,774 7.9546 6.167 6.167 6.175 6.167 6.261 4,602,303 6.2101 -0.13%
2016-09-21 0 7.910 7.910 7.920 7.850 8.000 1,405,000 11,164,470 7.9462 6.175 6.175 6.183 6.128 6.246 1,799,676 6.2036 -0.25%
2016-09-20 0 7.930 7.920 7.930 7.900 8.030 2,870,000 22,816,387 7.9500 6.191 6.183 6.191 6.167 6.269 3,676,206 6.2065 -0.13%
2016-09-19 0 7.940 7.940 7.950 7.880 8.380 5,200,402 41,520,077 7.9840 6.199 6.199 6.207 6.152 6.542 6,661,237 6.2331 -3.05%
2016-09-15 0 8.190 8.190 8.200 7.960 8.380 5,290,368 43,267,967 8.1786 6.394 6.394 6.402 6.214 6.542 6,776,475 6.3850 3.80%
2016-09-14 0 7.890 7.880 7.890 7.610 7.950 2,465,500 19,264,287 7.8135 6.160 6.152 6.160 5.941 6.207 3,158,079 6.1000 2.47%
2016-09-13 0 7.700 7.660 7.700 7.540 7.800 4,837,136 37,193,381 7.6891 6.011 5.980 6.011 5.886 6.089 6,195,926 6.0029 2.94%
2016-09-12 0 7.480 7.480 7.520 7.260 7.600 8,493,700 63,057,903 7.4241 5.840 5.840 5.871 5.668 5.933 10,879,649 5.7960 -4.10%
2016-09-09 0 7.800 7.780 7.800 7.710 8.090 5,850,500 45,891,790 7.8441 6.089 6.074 6.089 6.019 6.316 7,493,953 6.1238 -1.89%
2016-09-08 0 7.950 7.940 7.950 7.750 8.000 6,514,266 51,753,565 7.9447 6.207 6.199 6.207 6.050 6.246 8,344,176 6.2024 3.25%
2016-09-07 0 7.700 7.700 7.730 7.540 7.790 7,476,500 57,696,933 7.7171 6.011 6.011 6.035 5.886 6.082 9,576,709 6.0247 2.67%
2016-09-06 0 7.500 7.490 7.500 7.270 7.500 2,454,500 18,240,865 7.4316 5.855 5.847 5.855 5.676 5.855 3,143,989 5.8018 1.35%
2016-09-05 0 7.400 7.390 7.400 7.160 7.580 5,220,500 38,278,200 7.3323 5.777 5.769 5.777 5.590 5.918 6,686,980 5.7243 2.92%
2016-09-02 0 7.190 7.190 7.210 7.170 7.670 106,389,603 765,433,657 7.1946 5.613 5.613 5.629 5.598 5.988 136,275,298 5.6168 0.42%
2016-09-01 0 7.160 7.150 7.160 7.130 7.310 8,968,447 64,824,282 7.2280 5.590 5.582 5.590 5.566 5.707 11,487,756 5.6429 0.56%
2016-08-31 0 7.120 7.120 7.150 7.030 7.170 8,985,760 63,736,612 7.0931 5.559 5.559 5.582 5.488 5.598 11,509,932 5.5375 0.85%
2016-08-30 0 7.060 7.010 7.060 6.870 7.160 9,616,500 67,503,905 7.0196 5.512 5.473 5.512 5.363 5.590 12,317,852 5.4802 2.77%
2016-08-29 0 6.870 6.860 6.870 6.750 7.100 7,648,500 52,786,757 6.9016 5.363 5.356 5.363 5.270 5.543 9,797,025 5.3880 1.33%
2016-08-26 0 6.780 6.740 6.780 6.710 7.200 11,063,000 76,887,147 6.9499 5.293 5.262 5.293 5.238 5.621 14,170,686 5.4258 0.44%
2016-08-25 0 6.750 6.700 6.750 6.470 6.800 10,949,137 73,570,574 6.7193 5.270 5.231 5.270 5.051 5.309 14,024,838 5.2457 3.37%
2016-08-24 0 6.530 6.510 6.530 6.140 6.590 19,385,666 124,143,517 6.4039 5.098 5.082 5.098 4.793 5.145 24,831,255 4.9995 7.22%
2016-08-23 0 6.090 6.090 6.110 5.960 6.210 8,109,000 49,258,684 6.0746 4.754 4.754 4.770 4.653 4.848 10,386,883 4.7424 -1.30%
2016-08-22 0 6.170 6.150 6.170 5.360 6.400 24,484,466 147,887,343 6.0400 4.817 4.801 4.817 4.185 4.996 31,362,349 4.7154 13.42%
2016-08-19 0 5.440 5.380 5.440 5.390 5.530 3,301,000 17,916,100 5.4275 4.247 4.200 4.247 4.208 4.317 4,228,277 4.2372 1.30%
2016-08-18 0 5.370 5.370 5.400 5.330 5.500 1,549,000 8,426,886 5.4402 4.192 4.192 4.216 4.161 4.294 1,984,127 4.2472 -1.29%
2016-08-17 0 5.440 5.400 5.440 5.390 5.540 2,251,000 12,276,222 5.4537 4.247 4.216 4.247 4.208 4.325 2,883,324 4.2577 -0.91%
2016-08-16 0 5.490 5.490 5.510 5.370 5.570 5,211,845 28,610,708 5.4896 4.286 4.286 4.302 4.192 4.348 6,675,894 4.2857 1.67%
2016-08-15 0 5.400 5.400 5.420 5.360 5.480 3,189,500 17,274,434 5.4160 4.216 4.216 4.231 4.185 4.278 4,085,456 4.2283 2.08%
2016-08-12 0 5.290 5.290 5.300 5.260 5.570 3,264,000 17,656,968 5.4096 4.130 4.130 4.138 4.106 4.348 4,180,884 4.2233 -3.11%
2016-08-11 0 5.460 5.460 5.470 5.420 5.580 5,079,500 27,917,708 5.4962 4.263 4.263 4.270 4.231 4.356 6,506,372 4.2908 -0.36%
2016-08-10 0 5.480 5.480 5.490 5.460 5.550 4,225,000 23,241,152 5.5009 4.278 4.278 4.286 4.263 4.333 5,411,836 4.2945 0.00%
2016-08-09 0 5.480 5.480 5.500 5.300 5.530 9,098,500 49,416,337 5.4313 4.278 4.278 4.294 4.138 4.317 11,654,342 4.2402 0.74%
2016-08-08 0 5.440 5.440 5.470 5.220 5.460 4,269,500 23,062,030 5.4016 4.247 4.247 4.270 4.075 4.263 5,468,837 4.2170 4.62%
2016-08-05 0 5.200 5.180 5.200 5.150 5.210 2,694,000 13,977,420 5.1884 4.060 4.044 4.060 4.021 4.067 3,450,766 4.0505 0.97%
2016-08-04 0 5.150 5.150 5.160 4.830 5.180 4,490,000 22,799,605 5.0779 4.021 4.021 4.028 3.771 4.044 5,751,277 3.9643 6.40%
2016-08-03 0 4.840 4.840 4.850 4.810 4.950 2,401,500 11,651,047 4.8516 3.779 3.779 3.786 3.755 3.864 3,076,101 3.7876 1.26%
2016-08-01 0 4.780 4.780 4.800 4.750 4.850 2,241,500 10,739,609 4.7913 3.732 3.732 3.747 3.708 3.786 2,871,155 3.7405 0.00%
2016-07-29 0 4.780 4.730 4.780 4.680 4.830 1,347,000 6,404,800 4.7549 3.732 3.693 3.732 3.654 3.771 1,725,383 3.7121 -0.62%
2016-07-28 0 4.810 4.800 4.810 4.780 4.860 3,066,500 14,769,876 4.8165 3.755 3.747 3.755 3.732 3.794 3,927,905 3.7602 0.21%
2016-07-27 0 4.800 4.790 4.800 4.790 4.900 5,359,000 25,844,345 4.8226 3.747 3.740 3.747 3.740 3.825 6,864,386 3.7650 0.21%
2016-07-26 0 4.790 4.790 4.800 4.710 4.910 2,848,000 13,651,615 4.7934 3.740 3.740 3.747 3.677 3.833 3,648,026 3.7422 0.00%
2016-07-25 0 4.790 4.780 4.790 4.780 4.870 4,787,702 23,124,048 4.8299 3.740 3.732 3.740 3.732 3.802 6,132,606 3.7707 -0.62%
2016-07-22 0 4.820 4.800 4.820 4.610 4.840 3,297,500 15,795,435 4.7901 3.763 3.747 3.763 3.599 3.779 4,223,794 3.7396 2.77%
2016-07-21 0 4.690 4.680 4.690 4.510 4.920 9,593,000 45,574,730 4.7508 3.661 3.654 3.661 3.521 3.841 12,287,751 3.7090 5.16%
2016-07-20 0 4.460 4.450 4.460 4.330 4.490 4,250,000 18,718,090 4.4043 3.482 3.474 3.482 3.380 3.505 5,443,859 3.4384 3.24%
2016-07-19 0 4.320 4.310 4.320 4.270 4.340 981,500 4,231,240 4.3110 3.373 3.365 3.373 3.334 3.388 1,257,211 3.3656 0.23%
2016-07-18 0 4.310 4.310 4.320 4.220 4.360 1,771,000 7,613,605 4.2990 3.365 3.365 3.373 3.295 3.404 2,268,488 3.3562 0.47%
2016-07-15 0 4.290 4.280 4.300 4.180 4.330 839,000 3,595,765 4.2858 3.349 3.341 3.357 3.263 3.380 1,074,682 3.3459 0.23%
2016-07-14 0 4.280 4.250 4.280 4.160 4.310 1,242,000 5,280,920 4.2519 3.341 3.318 3.341 3.248 3.365 1,590,888 3.3195 0.94%
2016-07-13 0 4.240 4.230 4.250 4.100 4.260 1,065,500 4,511,785 4.2344 3.310 3.302 3.318 3.201 3.326 1,364,808 3.3058 0.00%
2016-07-12 0 4.240 4.230 4.240 4.200 4.260 202,000 854,645 4.2309 3.310 3.302 3.310 3.279 3.326 258,743 3.3031 -0.24%
2016-07-11 0 4.250 4.220 4.250 4.190 4.250 767,500 3,239,945 4.2214 3.318 3.295 3.318 3.271 3.318 983,097 3.2957 0.95%
2016-07-08 0 4.210 4.210 4.220 4.160 4.280 857,000 3,615,800 4.2191 3.287 3.287 3.295 3.248 3.341 1,097,738 3.2939 -0.47%
2016-07-07 0 4.230 4.200 4.230 4.150 4.230 541,500 2,277,335 4.2056 3.302 3.279 3.302 3.240 3.302 693,612 3.2833 0.95%
2016-07-06 0 4.190 4.180 4.190 4.100 4.200 528,000 2,200,905 4.1684 3.271 3.263 3.271 3.201 3.279 676,319 3.2542 -1.18%
2016-07-05 0 4.240 4.210 4.240 4.150 4.270 317,500 1,343,775 4.2324 3.310 3.287 3.310 3.240 3.334 406,688 3.3042 -0.70%
2016-07-04 0 4.270 4.260 4.270 4.180 4.300 646,000 2,753,055 4.2617 3.334 3.326 3.334 3.263 3.357 827,467 3.3271 1.67%
2016-06-30 0 4.200 4.200 4.210 4.150 4.220 2,704,500 11,334,035 4.1908 3.279 3.279 3.287 3.240 3.295 3,464,216 3.2717 1.20%
2016-06-29 0 4.150 4.140 4.150 4.140 4.270 1,009,500 4,240,222 4.2003 3.240 3.232 3.240 3.232 3.334 1,293,077 3.2792 -1.43%
2016-06-28 0 4.210 4.180 4.220 4.050 4.250 1,292,500 5,350,985 4.1400 3.287 3.263 3.295 3.162 3.318 1,655,574 3.2321 1.20%
2016-06-27 0 4.160 4.160 4.170 4.090 4.300 744,000 3,089,975 4.1532 3.248 3.248 3.256 3.193 3.357 952,996 3.2424 1.71%
2016-06-24 0 4.090 4.070 4.090 4.030 4.310 2,748,500 11,236,695 4.0883 3.193 3.177 3.193 3.146 3.365 3,520,576 3.1917 -3.54%
2016-06-23 0 4.240 4.230 4.240 4.180 4.310 2,164,500 9,166,030 4.2347 3.310 3.302 3.310 3.263 3.365 2,772,525 3.3060 0.95%
2016-06-22 0 4.200 4.190 4.200 4.090 4.210 272,500 1,139,027 4.1799 3.279 3.271 3.279 3.193 3.287 349,047 3.2632 1.20%
2016-06-21 0 4.150 4.140 4.150 4.130 4.210 349,000 1,450,265 4.1555 3.240 3.232 3.240 3.224 3.287 447,037 3.2442 0.73%
2016-06-20 0 4.170 4.150 4.170 4.060 4.260 920,000 3,833,042 4.1664 3.216 3.201 3.216 3.132 3.286 1,192,737 3.2137 2.21%
2016-06-17 0 4.080 4.060 4.080 4.040 4.150 458,500 1,876,280 4.0922 3.147 3.132 3.147 3.116 3.201 594,424 3.1565 1.49%
2016-06-16 0 4.020 4.020 4.040 3.950 4.100 1,311,000 5,275,590 4.0241 3.101 3.101 3.116 3.047 3.162 1,699,650 3.1039 -1.95%
2016-06-15 0 4.100 4.080 4.100 3.990 4.120 2,016,000 8,161,635 4.0484 3.162 3.147 3.162 3.078 3.178 2,613,649 3.1227 0.74%
2016-06-14 0 4.070 4.030 4.100 4.000 4.210 1,862,500 7,615,475 4.0888 3.139 3.108 3.162 3.085 3.247 2,414,644 3.1539 -1.93%
2016-06-13 0 4.150 4.150 4.170 4.120 4.260 884,000 3,711,750 4.1988 3.201 3.201 3.216 3.178 3.286 1,146,064 3.2387 -1.43%
2016-06-10 0 4.210 4.210 4.220 4.200 4.250 266,500 1,128,120 4.2331 3.247 3.247 3.255 3.240 3.278 345,505 3.2651 -0.94%
2016-06-08 0 4.250 4.250 4.260 4.160 4.290 1,035,000 4,389,615 4.2412 3.278 3.278 3.286 3.209 3.309 1,341,829 3.2714 -0.93%
2016-06-07 0 4.290 4.250 4.300 4.150 4.310 1,322,000 5,572,035 4.2149 3.309 3.278 3.317 3.201 3.324 1,713,911 3.2511 2.88%
2016-06-06 0 4.170 4.160 4.170 4.140 4.260 575,500 2,403,967 4.1772 3.216 3.209 3.216 3.193 3.286 746,109 3.2220 -0.48%
2016-06-03 0 4.190 4.180 4.190 4.160 4.240 1,213,000 5,080,825 4.1886 3.232 3.224 3.232 3.209 3.270 1,572,598 3.2308 0.72%
2016-06-02 0 4.160 4.150 4.160 4.120 4.210 744,500 3,087,925 4.1476 3.209 3.201 3.209 3.178 3.247 965,209 3.1992 0.73%
2016-06-01 0 4.130 4.120 4.130 4.080 4.160 900,500 3,719,435 4.1304 3.186 3.178 3.186 3.147 3.209 1,167,456 3.1859 -0.96%
2016-05-31 0 4.170 4.160 4.200 4.100 4.200 1,937,000 8,041,465 4.1515 3.216 3.209 3.240 3.162 3.240 2,511,230 3.2022 1.96%
2016-05-30 0 4.090 4.080 4.090 4.040 4.120 1,549,000 6,334,560 4.0895 3.155 3.147 3.155 3.116 3.178 2,008,206 3.1543 1.24%
2016-05-27 0 4.040 4.030 4.040 4.000 4.050 761,000 3,069,905 4.0340 3.116 3.108 3.116 3.085 3.124 986,601 3.1116 1.00%
2016-05-26 0 4.000 3.990 4.010 3.960 4.060 893,000 3,589,705 4.0198 3.085 3.078 3.093 3.054 3.132 1,157,733 3.1006 0.00%
2016-05-25 0 4.000 3.990 4.000 3.920 4.040 684,500 2,743,550 4.0081 3.085 3.078 3.085 3.024 3.116 887,422 3.0916 0.25%
2016-05-24 0 3.990 3.990 4.000 3.940 4.050 630,501 2,510,441 3.9817 3.078 3.078 3.085 3.039 3.124 817,415 3.0712 -0.99%
2016-05-23 0 4.030 4.020 4.030 3.990 4.080 625,930 2,527,170 4.0375 3.108 3.101 3.108 3.078 3.147 811,489 3.1142 -1.47%
2016-05-20 0 4.090 4.070 4.090 3.920 4.100 2,979,500 12,010,777 4.0311 3.155 3.139 3.155 3.024 3.162 3,862,782 3.1094 3.02%
2016-05-19 0 3.970 3.960 3.970 3.880 3.980 901,500 3,538,275 3.9249 3.062 3.054 3.062 2.993 3.070 1,168,752 3.0274 2.58%
2016-05-18 0 3.870 3.850 3.870 3.630 3.940 611,612 2,363,877 3.8650 2.985 2.970 2.985 2.800 3.039 792,926 2.9812 1.31%
2016-05-17 0 3.820 3.800 3.820 3.660 3.820 2,743,500 10,389,275 3.7869 2.947 2.931 2.947 2.823 2.947 3,556,819 2.9209 2.69%
2016-05-16 0 3.720 3.710 3.760 3.540 3.780 178,931 667,528 3.7306 2.869 2.862 2.900 2.731 2.916 231,976 2.8776 0.00%
2016-05-13 0 3.720 3.700 3.720 3.660 3.740 634,000 2,348,540 3.7043 2.869 2.854 2.869 2.823 2.885 821,951 2.8573 0.00%
2016-05-12 0 3.720 3.690 3.730 3.680 3.850 1,445,000 5,375,967 3.7204 2.869 2.846 2.877 2.839 2.970 1,873,375 2.8697 -2.36%
2016-05-11 0 3.810 3.800 3.810 3.780 3.860 156,500 595,942 3.8079 2.939 2.931 2.939 2.916 2.977 202,895 2.9372 1.33%
2016-05-10 0 3.760 3.760 3.780 3.660 3.860 761,000 2,847,340 3.7416 2.900 2.900 2.916 2.823 2.977 986,601 2.8860 0.27%
2016-05-09 0 3.750 3.750 3.770 3.650 3.770 492,000 1,847,465 3.7550 2.893 2.893 2.908 2.815 2.908 637,855 2.8964 -1.06%
2016-05-06 0 3.790 3.790 3.800 3.770 3.970 824,000 3,170,465 3.8477 2.923 2.923 2.931 2.908 3.062 1,068,277 2.9678 -4.77%
2016-05-05 0 3.980 3.980 3.990 3.920 4.000 514,000 2,044,460 3.9775 3.070 3.070 3.078 3.024 3.085 666,377 3.0680 1.27%
2016-05-04 0 3.930 3.920 3.940 3.900 3.990 427,000 1,682,025 3.9392 3.031 3.024 3.039 3.008 3.078 553,585 3.0384 -1.75%
2016-05-03 0 4.000 3.970 4.000 3.960 4.050 1,120,000 4,488,148 4.0073 3.085 3.062 3.085 3.054 3.124 1,452,027 3.0910 0.25%
2016-04-29 0 3.990 3.950 3.990 3.920 4.010 1,001,500 3,990,805 3.9848 3.078 3.047 3.078 3.024 3.093 1,298,398 3.0736 -0.75%
2016-04-28 0 4.020 4.010 4.020 3.970 4.100 8,688,500 34,778,670 4.0028 3.101 3.093 3.101 3.062 3.162 11,264,232 3.0875 1.77%
2016-04-27 0 3.950 3.950 3.960 3.910 3.980 652,000 2,569,502 3.9410 3.047 3.047 3.054 3.016 3.070 845,287 3.0398 -0.75%
2016-04-26 0 3.980 3.950 3.980 3.900 4.160 1,598,500 6,310,610 3.9478 3.070 3.047 3.070 3.008 3.209 2,072,380 3.0451 0.25%
2016-04-25 0 3.970 3.960 3.970 3.940 4.000 249,000 986,635 3.9624 3.062 3.054 3.062 3.039 3.085 322,817 3.0563 -0.25%
2016-04-22 0 3.980 3.980 4.000 3.910 4.000 1,126,500 4,484,557 3.9810 3.070 3.070 3.085 3.016 3.085 1,460,454 3.0707 -1.49%
2016-04-21 0 4.040 4.010 4.050 3.980 4.080 4,978,000 20,100,045 4.0378 3.116 3.093 3.124 3.070 3.147 6,453,743 3.1145 1.51%
2016-04-20 0 3.980 3.980 4.000 3.860 4.040 1,914,500 7,623,660 3.9821 3.070 3.070 3.085 2.977 3.116 2,482,059 3.0715 -1.00%
2016-04-19 0 4.020 4.020 4.040 3.960 4.070 3,087,211 12,402,443 4.0174 3.101 3.101 3.116 3.054 3.139 4,002,424 3.0987 -0.99%
2016-04-18 0 4.060 4.050 4.060 3.950 4.070 5,484,500 22,095,390 4.0287 3.132 3.124 3.132 3.047 3.139 7,110,397 3.1075 -0.73%
2016-04-15 0 4.090 4.090 4.100 3.950 4.130 3,182,500 12,920,645 4.0599 3.155 3.155 3.162 3.047 3.186 4,125,962 3.1315 4.07%
2016-04-14 0 3.930 3.900 3.940 3.860 3.980 2,033,500 7,972,757 3.9207 3.031 3.008 3.039 2.977 3.070 2,636,337 3.0242 1.29%
2016-04-13 0 3.880 3.880 3.900 3.800 3.910 1,723,000 6,700,087 3.8886 2.993 2.993 3.008 2.931 3.016 2,233,789 2.9994 2.37%
2016-04-12 0 3.790 3.770 3.790 3.750 3.900 1,746,223 6,643,655 3.8046 2.923 2.908 2.923 2.893 3.008 2,263,896 2.9346 -2.07%
2016-04-11 0 3.870 3.870 3.900 3.760 3.940 1,608,500 6,243,565 3.8816 2.985 2.985 3.008 2.900 3.039 2,085,345 2.9940 -0.26%
2016-04-08 0 3.880 3.870 3.880 3.770 3.960 2,323,010 9,070,050 3.9044 2.993 2.985 2.993 2.908 3.054 3,011,673 3.0116 -2.02%
2016-04-07 0 3.960 3.950 3.960 3.870 4.100 6,535,500 25,770,571 3.9432 3.054 3.047 3.054 2.985 3.162 8,472,969 3.0415 0.00%
2016-04-06 0 3.960 3.950 3.960 3.720 4.000 4,684,500 18,140,083 3.8724 3.054 3.047 3.054 2.869 3.085 6,073,234 2.9869 2.59%
2016-04-05 0 3.860 3.850 3.860 3.570 3.880 6,081,500 22,644,860 3.7236 2.977 2.970 2.977 2.754 2.993 7,884,379 2.8721 4.32%
2016-04-01 0 3.700 3.680 3.710 3.620 3.840 3,438,500 12,677,138 3.6868 2.854 2.839 2.862 2.792 2.962 4,457,854 2.8438 -1.60%
2016-03-31 0 3.760 3.740 3.760 3.670 3.880 2,295,000 8,614,045 3.7534 2.900 2.885 2.900 2.831 2.993 2,975,360 2.8951 -1.05%
2016-03-30 0 3.800 3.780 3.810 3.730 3.860 1,605,000 6,097,845 3.7993 2.931 2.916 2.939 2.877 2.977 2,080,807 2.9305 1.33%
2016-03-29 0 3.750 3.730 3.760 3.600 3.800 1,772,000 6,618,985 3.7353 2.893 2.877 2.900 2.777 2.931 2,297,315 2.8812 2.74%
2016-03-24 0 3.650 3.640 3.650 3.600 3.760 1,227,000 4,513,610 3.6786 2.815 2.808 2.815 2.777 2.900 1,590,748 2.8374 0.55%
2016-03-23 0 3.630 3.630 3.660 3.610 3.800 1,907,000 6,989,857 3.6654 2.800 2.800 2.823 2.785 2.931 2,472,336 2.8272 -3.46%
2016-03-22 0 3.760 3.750 3.760 3.680 3.880 2,702,901 10,105,509 3.7388 2.900 2.893 2.900 2.839 2.993 3,504,184 2.8838 -1.31%
2016-03-21 0 3.810 3.800 3.810 3.800 4.080 3,460,500 13,566,627 3.9204 2.939 2.931 2.939 2.931 3.147 4,486,376 3.0240 -4.03%
2016-03-18 0 3.970 3.950 3.980 3.950 4.050 646,862 2,591,662 4.0065 3.062 3.047 3.070 3.047 3.124 838,626 3.0904 0.00%
2016-03-17 0 3.970 3.950 4.000 3.970 4.120 1,018,500 4,082,125 4.0080 3.062 3.047 3.085 3.062 3.178 1,320,437 3.0915 -1.49%
2016-03-16 0 4.030 4.030 4.050 4.000 4.190 1,657,500 6,704,152 4.0447 3.108 3.108 3.124 3.085 3.232 2,148,871 3.1198 2.81%
2016-03-15 0 3.920 3.920 3.950 3.920 4.090 837,000 3,344,202 3.9955 3.024 3.024 3.047 3.024 3.155 1,085,131 3.0818 -2.73%
2016-03-14 0 4.030 4.030 4.080 3.990 4.160 692,500 2,810,640 4.0587 3.108 3.108 3.147 3.078 3.209 897,794 3.1306 1.26%
2016-03-11 0 3.980 3.980 4.000 3.950 4.040 439,684 1,754,474 3.9903 3.070 3.070 3.085 3.047 3.116 570,030 3.0779 0.00%
2016-03-10 0 3.980 3.980 4.000 3.960 4.070 759,000 3,034,285 3.9977 3.070 3.070 3.085 3.054 3.139 984,008 3.0836 0.00%
2016-03-09 0 3.980 3.970 4.000 3.970 4.210 1,361,500 5,513,473 4.0496 3.070 3.062 3.085 3.062 3.247 1,765,121 3.1236 -2.69%
2016-03-08 0 4.090 4.080 4.100 4.040 4.170 562,500 2,292,210 4.0750 3.155 3.147 3.162 3.116 3.216 729,255 3.1432 -2.62%
2016-03-07 0 4.200 4.180 4.200 4.020 4.320 2,222,500 9,222,652 4.1497 3.240 3.224 3.240 3.101 3.332 2,881,367 3.2008 1.94%
2016-03-04 0 4.120 4.100 4.120 3.850 4.140 1,943,000 7,811,297 4.0202 3.178 3.162 3.178 2.970 3.193 2,519,008 3.1009 6.46%
2016-03-03 0 3.870 3.850 3.880 3.780 3.910 1,430,000 5,507,137 3.8511 2.985 2.970 2.993 2.916 3.016 1,853,928 2.9705 1.31%
2016-03-02 0 3.820 3.810 3.820 3.760 3.850 1,777,000 6,764,017 3.8064 2.947 2.939 2.947 2.900 2.970 2,303,797 2.9360 3.52%
2016-03-01 0 3.690 3.680 3.700 3.520 3.700 1,381,500 5,019,492 3.6334 2.846 2.839 2.854 2.715 2.854 1,791,050 2.8025 5.13%
2016-02-29 0 3.510 3.500 3.540 3.460 3.560 2,212,500 7,779,032 3.5159 2.707 2.700 2.731 2.669 2.746 2,868,402 2.7120 -0.57%
2016-02-26 0 3.530 3.520 3.550 3.400 3.650 1,531,703 5,434,049 3.5477 2.723 2.715 2.738 2.623 2.815 1,985,781 2.7365 -0.84%
2016-02-25 0 3.560 3.560 3.570 3.500 3.660 675,000 2,423,110 3.5898 2.746 2.746 2.754 2.700 2.823 875,106 2.7689 -1.11%
2016-02-24 0 3.600 3.580 3.600 3.550 3.660 1,766,000 6,332,819 3.5860 2.777 2.761 2.777 2.738 2.823 2,289,536 2.7660 -1.64%
2016-02-23 0 3.660 3.640 3.660 3.600 3.880 2,603,901 9,676,661 3.7162 2.823 2.808 2.823 2.777 2.993 3,375,835 2.8664 -1.88%
2016-02-22 0 3.730 3.740 3.750 3.690 3.830 3,431,000 12,801,967 3.7313 2.877 2.885 2.893 2.846 2.954 4,448,130 2.8781 -1.32%
2016-02-19 0 3.780 3.780 3.800 3.780 3.970 671,000 2,575,660 3.8385 2.916 2.916 2.931 2.916 3.062 869,920 2.9608 -0.53%
2016-02-18 0 3.800 3.800 3.820 3.710 3.840 940,500 3,569,202 3.7950 2.931 2.931 2.947 2.862 2.962 1,219,314 2.9272 2.70%
2016-02-17 0 3.700 3.680 3.700 3.650 3.810 1,590,500 5,937,780 3.7333 2.854 2.839 2.854 2.815 2.939 2,062,009 2.8796 1.65%
2016-02-16 0 3.640 3.640 3.650 3.640 3.740 1,291,500 4,763,435 3.6883 2.808 2.808 2.815 2.808 2.885 1,674,369 2.8449 1.11%
2016-02-15 0 3.600 3.600 3.620 3.480 3.690 942,000 3,360,900 3.5678 2.777 2.777 2.792 2.684 2.846 1,221,259 2.7520 4.96%
2016-02-12 0 3.430 3.420 3.470 3.290 3.820 2,072,312 7,050,320 3.4022 2.646 2.638 2.677 2.538 2.947 2,686,655 2.6242 -0.58%
2016-02-11 0 3.450 3.430 3.470 3.420 3.620 2,478,000 8,660,855 3.4951 2.661 2.646 2.677 2.638 2.792 3,212,611 2.6959 -6.76%
2016-02-05 0 3.700 3.690 3.700 3.680 3.840 363,000 1,351,890 3.7242 2.854 2.846 2.854 2.839 2.962 470,612 2.8726 0.00%
2016-02-04 0 3.700 3.690 3.700 3.690 3.770 666,030 2,472,731 3.7126 2.854 2.846 2.854 2.846 2.908 863,477 2.8637 1.93%
2016-02-03 0 3.630 3.600 3.630 3.590 3.820 809,140 2,943,278 3.6375 2.800 2.777 2.800 2.769 2.947 1,049,012 2.8058 -2.94%
2016-02-02 0 3.740 3.740 3.760 3.720 3.880 2,002,000 7,575,682 3.7841 2.885 2.885 2.900 2.869 2.993 2,595,499 2.9188 -3.86%
2016-02-01 0 3.890 3.880 3.890 3.840 4.040 2,810,000 11,013,499 3.9194 3.000 2.993 3.000 2.962 3.116 3,643,033 3.0232 -0.26%
2016-01-29 0 3.900 3.880 3.910 3.860 3.940 2,447,000 9,541,477 3.8993 3.008 2.993 3.016 2.977 3.039 3,172,421 3.0076 -0.26%
2016-01-28 0 3.910 3.890 3.910 3.770 3.940 2,260,500 8,749,560 3.8706 3.016 3.000 3.016 2.908 3.039 2,930,632 2.9856 2.09%
2016-01-27 0 3.830 3.840 3.850 3.740 3.950 4,471,901 17,072,200 3.8177 2.954 2.962 2.970 2.885 3.047 5,797,610 2.9447 3.79%
2016-01-26 0 3.690 3.660 3.690 3.640 3.960 2,849,000 10,651,915 3.7388 2.846 2.823 2.846 2.808 3.054 3,693,595 2.8839 -1.34%
2016-01-25 0 3.740 3.740 3.750 3.720 4.170 2,721,000 10,475,455 3.8499 2.885 2.885 2.893 2.869 3.216 3,527,649 2.9695 -3.61%
2016-01-22 0 3.880 3.870 3.890 3.730 3.980 1,854,000 7,108,510 3.8341 2.993 2.985 3.000 2.877 3.070 2,403,624 2.9574 7.18%
2016-01-21 0 3.620 3.610 3.650 3.600 4.090 4,643,703 17,709,320 3.8136 2.792 2.785 2.815 2.777 3.155 6,020,343 2.9416 -7.65%
2016-01-20 0 3.920 3.910 3.920 3.880 4.050 1,336,500 5,276,392 3.9479 3.024 3.016 3.024 2.993 3.124 1,732,709 3.0452 -3.21%
2016-01-19 0 4.050 4.050 4.070 3.830 4.100 1,367,500 5,500,698 4.0224 3.124 3.124 3.139 2.954 3.162 1,772,900 3.1027 3.58%
2016-01-18 0 3.910 3.910 3.920 3.880 4.030 2,335,000 9,122,384 3.9068 3.016 3.016 3.024 2.993 3.108 3,027,218 3.0135 -3.69%
2016-01-15 0 4.060 4.020 4.060 3.990 4.430 2,263,277 9,265,840 4.0940 3.132 3.101 3.132 3.078 3.417 2,934,232 3.1578 -4.92%
2016-01-14 0 4.270 4.250 4.270 4.190 4.470 2,809,500 11,969,432 4.2603 3.294 3.278 3.294 3.232 3.448 3,642,385 3.2862 -0.93%
2016-01-13 0 4.310 4.300 4.310 4.280 4.500 2,133,500 9,301,207 4.3596 3.324 3.317 3.324 3.301 3.471 2,765,983 3.3627 0.47%
2016-01-12 0 4.290 4.280 4.290 4.230 4.420 1,238,000 5,333,382 4.3081 3.309 3.301 3.309 3.263 3.409 1,605,009 3.3230 -1.15%
2016-01-11 0 4.340 4.330 4.350 4.270 4.420 4,064,000 17,647,090 4.3423 3.348 3.340 3.355 3.294 3.409 5,268,785 3.3494 -3.56%
2016-01-08 0 4.500 4.480 4.500 4.160 4.580 3,179,500 14,055,485 4.4207 3.471 3.456 3.471 3.209 3.533 4,122,072 3.4098 5.63%
2016-01-07 0 4.260 4.250 4.260 4.100 4.610 6,100,000 26,196,158 4.2945 3.286 3.278 3.286 3.162 3.556 7,908,364 3.3125 0.47%
2016-01-06 0 4.240 4.230 4.240 4.180 4.420 2,904,000 12,333,832 4.2472 3.270 3.263 3.270 3.224 3.409 3,764,900 3.2760 -2.30%
2016-01-05 0 4.340 4.340 4.350 4.300 4.410 3,112,000 13,567,790 4.3598 3.348 3.348 3.355 3.317 3.402 4,034,562 3.3629 0.23%
2016-01-04 0 4.330 4.320 4.350 4.290 4.550 4,577,500 20,025,825 4.3748 3.340 3.332 3.355 3.309 3.510 5,934,514 3.3745 -7.68%
2015-12-31 0 4.690 4.690 4.700 4.670 4.700 200,500 939,450 4.6855 3.618 3.618 3.625 3.602 3.625 259,939 3.6141 0.21%
2015-12-30 0 4.680 4.670 4.690 4.540 4.700 1,751,858 8,118,268 4.6341 3.610 3.602 3.618 3.502 3.625 2,271,202 3.5744 0.43%
2015-12-29 0 4.660 4.650 4.680 4.640 4.680 1,190,500 5,540,255 4.6537 3.594 3.587 3.610 3.579 3.610 1,543,427 3.5896 -0.43%
2015-12-28 0 4.680 4.670 4.690 4.620 4.700 1,319,000 6,159,522 4.6698 3.610 3.602 3.618 3.564 3.625 1,710,022 3.6020 -0.43%
2015-12-24 0 4.700 4.680 4.700 4.590 4.700 1,581,500 7,385,275 4.6698 3.625 3.610 3.625 3.540 3.625 2,050,340 3.6020 1.95%
2015-12-23 0 4.610 4.610 4.620 4.560 4.690 1,522,948 7,033,128 4.6181 3.556 3.556 3.564 3.517 3.618 1,974,431 3.5621 0.00%
2015-12-22 0 4.610 4.600 4.640 4.560 4.670 1,310,000 6,031,610 4.6043 3.556 3.548 3.579 3.517 3.602 1,698,353 3.5514 0.22%
2015-12-21 0 4.600 4.600 4.620 4.570 4.680 853,000 3,923,075 4.5992 3.548 3.548 3.564 3.525 3.610 1,105,874 3.5475 -1.08%
2015-12-18 0 4.650 4.630 4.720 4.500 4.720 2,835,504 13,089,240 4.6162 3.587 3.571 3.641 3.471 3.641 3,676,098 3.5606 0.22%
2015-12-17 0 4.640 4.630 4.640 4.610 4.800 2,916,500 13,625,725 4.6719 3.579 3.571 3.579 3.556 3.702 3,781,105 3.6036 -1.90%
2015-12-16 0 4.730 4.730 4.740 4.350 4.740 7,771,000 35,344,074 4.5482 3.648 3.648 3.656 3.355 3.656 10,074,737 3.5082 10.00%
2015-12-15 0 4.300 4.300 4.330 4.290 4.490 2,248,683 9,761,815 4.3411 3.317 3.317 3.340 3.309 3.463 2,915,312 3.3485 -0.69%
2015-12-14 0 4.330 4.320 4.370 4.250 4.380 5,841,500 25,182,575 4.3110 3.340 3.332 3.371 3.278 3.378 7,573,230 3.3252 -0.46%
2015-12-11 0 4.350 4.330 4.350 4.230 4.570 7,432,453 32,221,670 4.3353 3.355 3.340 3.355 3.263 3.525 9,635,826 3.3439 -0.91%
2015-12-10 0 4.390 4.390 4.400 4.380 4.690 6,177,500 27,912,140 4.5184 3.386 3.386 3.394 3.378 3.618 8,008,839 3.4852 -6.00%
2015-12-09 0 4.670 4.640 4.670 4.410 4.670 10,933,500 49,730,182 4.5484 3.602 3.579 3.602 3.402 3.602 14,174,769 3.5084 4.24%
2015-12-08 0 4.480 4.440 4.480 4.260 4.480 10,509,597 45,518,108 4.3311 3.456 3.425 3.456 3.286 3.456 13,625,199 3.3407 4.19%
2015-12-07 0 4.300 4.290 4.310 4.120 4.320 5,535,000 23,537,765 4.2525 3.317 3.309 3.324 3.178 3.332 7,175,868 3.2801 3.61%
2015-12-04 0 4.150 4.140 4.150 4.120 4.200 4,824,000 20,045,822 4.1554 3.201 3.193 3.201 3.178 3.240 6,254,089 3.2052 -0.95%
2015-12-03 0 4.190 4.190 4.200 3.890 4.200 13,072,000 53,870,877 4.1211 3.232 3.232 3.240 3.000 3.240 16,947,234 3.1787 5.81%
2015-12-02 0 3.960 3.950 3.960 3.800 3.970 2,593,500 10,144,557 3.9115 3.054 3.047 3.054 2.931 3.062 3,362,351 3.0171 3.66%
2015-12-01 0 3.820 3.790 3.820 3.670 3.820 2,109,000 7,916,375 3.7536 2.947 2.923 2.947 2.831 2.947 2,734,219 2.8953 2.69%
2015-11-30 0 3.720 3.740 3.760 3.650 3.820 3,177,500 11,822,325 3.7206 2.869 2.885 2.900 2.815 2.947 4,119,480 2.8699 -0.80%
2015-11-27 0 3.750 3.740 3.760 3.700 3.950 3,600,500 13,628,800 3.7853 2.893 2.885 2.900 2.854 3.047 4,667,879 2.9197 -3.35%
2015-11-26 0 3.880 3.870 3.880 3.870 4.050 2,207,000 8,772,030 3.9746 2.993 2.985 2.993 2.985 3.124 2,861,272 3.0658 -1.52%
2015-11-25 0 3.940 3.930 3.960 3.820 4.060 6,161,500 24,184,110 3.9250 3.039 3.031 3.054 2.947 3.132 7,988,095 3.0275 -1.99%
2015-11-24 0 4.020 4.000 4.020 3.770 4.070 3,588,500 14,289,665 3.9821 3.101 3.085 3.101 2.908 3.139 4,652,322 3.0715 5.51%
2015-11-23 0 3.810 3.800 3.810 3.790 3.990 1,769,000 6,827,567 3.8596 2.939 2.931 2.939 2.923 3.078 2,293,425 2.9770 -3.54%
2015-11-20 0 3.950 3.930 3.950 3.810 3.970 3,624,500 14,075,445 3.8834 3.047 3.031 3.047 2.939 3.062 4,698,994 2.9954 3.95%
2015-11-19 0 3.800 3.780 3.800 3.650 3.880 5,180,500 19,511,716 3.7664 2.931 2.916 2.931 2.815 2.993 6,716,275 2.9051 4.68%
2015-11-18 0 3.630 3.630 3.640 3.560 3.720 2,409,000 8,775,325 3.6427 2.800 2.800 2.808 2.746 2.869 3,123,155 2.8098 -0.27%
2015-11-17 0 3.640 3.620 3.640 3.500 3.730 5,673,500 20,217,596 3.5635 2.808 2.792 2.808 2.700 2.877 7,355,426 2.7487 4.90%
2015-11-16 0 3.470 3.460 3.470 3.310 3.480 4,886,500 16,532,435 3.3833 2.677 2.669 2.677 2.553 2.684 6,335,118 2.6096 0.87%
2015-11-13 0 3.440 3.430 3.440 3.430 3.550 3,247,000 11,211,785 3.4530 2.653 2.646 2.653 2.646 2.738 4,209,583 2.6634 -3.91%
2015-11-12 0 3.580 3.570 3.580 3.520 3.640 2,878,500 10,232,744 3.5549 2.761 2.754 2.761 2.715 2.808 3,731,840 2.7420 1.70%
2015-11-11 0 3.520 3.510 3.520 3.510 3.620 3,537,500 12,539,890 3.5448 2.715 2.707 2.715 2.707 2.792 4,586,203 2.7343 -3.56%
2015-11-10 0 3.650 3.620 3.650 3.550 3.700 6,956,000 25,045,710 3.6006 2.815 2.792 2.815 2.738 2.854 9,018,127 2.7773 -1.62%
2015-11-09 0 3.710 3.710 3.720 3.710 3.900 9,261,442 35,063,511 3.7860 2.862 2.862 2.869 2.862 3.008 12,007,025 2.9202 -2.62%
2015-11-06 0 3.810 3.800 3.820 3.650 3.930 10,474,500 40,395,214 3.8565 2.939 2.931 2.947 2.815 3.031 13,579,697 2.9747 2.70%
2015-11-05 0 3.710 3.710 3.730 3.390 3.780 11,238,000 40,500,555 3.6039 2.862 2.862 2.877 2.615 2.916 14,569,539 2.7798 8.48%
2015-11-04 0 3.420 3.400 3.440 3.270 3.490 9,463,500 32,268,285 3.4098 2.638 2.623 2.653 2.522 2.692 12,268,983 2.6301 4.27%
2015-11-03 0 3.280 3.250 3.280 3.190 3.290 2,672,410 8,701,022 3.2559 2.530 2.507 2.530 2.461 2.538 3,464,654 2.5114 2.18%
2015-11-02 0 3.210 3.190 3.210 3.170 3.290 2,854,000 9,213,517 3.2283 2.476 2.461 2.476 2.445 2.538 3,700,077 2.4901 -0.31%
2015-10-30 0 3.220 3.210 3.220 3.190 3.250 1,335,000 4,296,182 3.2181 2.484 2.476 2.484 2.461 2.507 1,730,765 2.4822 -0.92%
2015-10-29 0 3.250 3.240 3.260 3.210 3.270 1,854,000 6,020,200 3.2471 2.507 2.499 2.515 2.476 2.522 2,403,624 2.5046 0.62%
2015-10-28 0 3.230 3.220 3.240 3.220 3.310 1,784,000 5,803,005 3.2528 2.491 2.484 2.499 2.484 2.553 2,312,872 2.5090 -2.12%
2015-10-27 0 3.300 3.290 3.300 3.250 3.390 2,877,000 9,498,650 3.3016 2.545 2.538 2.545 2.507 2.615 3,729,895 2.5466 -1.49%
2015-10-26 0 3.350 3.330 3.350 3.270 3.370 4,389,500 14,627,655 3.3324 2.584 2.569 2.584 2.522 2.599 5,690,781 2.5704 1.82%
2015-10-23 0 3.290 3.260 3.290 3.240 3.400 5,842,500 19,184,145 3.2836 2.538 2.515 2.538 2.499 2.623 7,574,527 2.5327 -0.30%
2015-10-22 0 3.300 3.290 3.300 3.270 3.350 3,758,500 12,387,195 3.2958 2.545 2.538 2.545 2.522 2.584 4,872,719 2.5422 -0.60%
2015-10-20 0 3.320 3.310 3.320 3.290 3.410 4,193,500 13,948,305 3.3262 2.561 2.553 2.561 2.538 2.630 5,436,676 2.5656 -2.06%
2015-10-19 0 3.390 3.380 3.390 3.350 3.450 2,660,500 9,036,035 3.3964 2.615 2.607 2.615 2.584 2.661 3,449,213 2.6197 0.59%
2015-10-16 0 3.370 3.350 3.400 3.290 3.440 6,348,500 21,454,432 3.3794 2.599 2.584 2.623 2.538 2.653 8,230,532 2.6067 -1.17%
2015-10-15 0 3.410 3.400 3.410 3.310 3.450 3,302,160 11,219,760 3.3977 2.630 2.623 2.630 2.553 2.661 4,281,095 2.6208 3.33%
2015-10-14 0 3.300 3.280 3.300 3.280 3.410 3,842,949 12,890,638 3.3544 2.545 2.530 2.545 2.530 2.630 4,982,203 2.5873 -3.23%
2015-10-13 0 3.410 3.400 3.420 3.360 3.460 4,904,000 16,754,760 3.4165 2.630 2.623 2.638 2.592 2.669 6,357,806 2.6353 -1.73%
2015-10-12 0 3.470 3.460 3.470 3.390 3.540 6,104,000 21,264,725 3.4837 2.677 2.669 2.677 2.615 2.731 7,913,549 2.6871 2.36%
2015-10-09 0 3.390 3.380 3.390 3.350 3.470 2,536,500 8,695,775 3.4283 2.615 2.607 2.615 2.584 2.677 3,288,453 2.6443 -0.59%
2015-10-08 0 3.410 3.400 3.420 3.300 3.450 7,534,500 25,600,647 3.3978 2.630 2.623 2.638 2.545 2.661 9,768,125 2.6208 3.33%
2015-10-07 0 3.300 3.300 3.310 3.210 3.320 3,064,500 10,085,332 3.2910 2.545 2.545 2.553 2.476 2.561 3,972,980 2.5385 0.00%
2015-10-06 0 3.300 3.270 3.300 3.220 3.470 3,243,000 10,731,660 3.3092 2.545 2.522 2.545 2.484 2.677 4,204,397 2.5525 -1.79%
2015-10-05 0 3.360 3.360 3.370 3.310 3.410 3,182,000 10,721,467 3.3694 2.592 2.592 2.599 2.553 2.630 4,125,314 2.5989 2.13%
2015-10-02 0 3.290 3.290 3.300 3.190 3.340 3,115,000 10,228,697 3.2837 2.538 2.538 2.545 2.461 2.576 4,038,451 2.5328 4.78%
2015-09-30 0 3.140 3.130 3.140 3.050 3.240 4,898,500 15,213,025 3.1056 2.422 2.414 2.422 2.353 2.499 6,350,675 2.3955 5.37%
2015-09-29 0 2.980 2.970 2.980 2.920 3.040 1,795,000 5,334,665 2.9720 2.299 2.291 2.299 2.252 2.345 2,327,133 2.2924 -3.87%
2015-09-25 0 3.100 3.090 3.100 3.050 3.220 2,758,500 8,530,722 3.0925 2.391 2.383 2.391 2.353 2.484 3,576,266 2.3854 -3.13%
2015-09-24 0 3.200 3.200 3.210 3.160 3.240 936,500 2,997,052 3.2003 2.468 2.468 2.476 2.437 2.499 1,214,128 2.4685 0.31%
2015-09-23 0 3.190 3.190 3.200 3.130 3.420 6,550,000 20,951,735 3.1987 2.461 2.461 2.468 2.414 2.638 8,491,767 2.4673 -5.06%
2015-09-22 0 3.360 3.350 3.360 3.220 3.430 5,895,500 19,709,497 3.3431 2.592 2.584 2.592 2.484 2.646 7,643,239 2.5787 4.67%
2015-09-21 0 3.210 3.200 3.210 3.110 3.250 2,261,000 7,199,780 3.1843 2.476 2.468 2.476 2.399 2.507 2,931,280 2.4562 1.26%
2015-09-18 0 3.170 3.170 3.180 3.160 3.310 3,813,678 12,309,319 3.2277 2.445 2.445 2.453 2.437 2.553 4,944,254 2.4896 -2.46%
2015-09-17 0 3.250 3.240 3.260 3.190 3.380 7,110,500 23,193,575 3.2619 2.507 2.499 2.515 2.461 2.607 9,218,429 2.5160 -1.22%
2015-09-16 0 3.290 3.290 3.300 3.140 3.470 20,042,600 67,015,894 3.3437 2.538 2.538 2.545 2.422 2.677 25,984,290 2.5791 7.87%
2015-09-15 0 3.050 3.050 3.060 2.980 3.090 2,623,500 8,007,720 3.0523 2.353 2.353 2.360 2.299 2.383 3,401,245 2.3543 0.99%
2015-09-14 0 3.020 3.020 3.030 2.980 3.090 1,718,000 5,201,665 3.0277 2.329 2.329 2.337 2.299 2.383 2,227,306 2.3354 0.33%
2015-09-11 0 3.010 3.010 3.030 3.000 3.060 1,914,500 5,812,960 3.0363 2.322 2.322 2.337 2.314 2.360 2,482,059 2.3420 0.67%
2015-09-10 0 2.990 2.980 2.990 2.970 3.040 2,982,000 8,954,280 3.0028 2.306 2.299 2.306 2.291 2.345 3,866,023 2.3161 -1.97%
2015-09-09 0 3.050 3.030 3.040 2.940 3.060 6,387,500 19,289,980 3.0200 2.353 2.337 2.345 2.268 2.360 8,281,094 2.3294 5.17%
2015-09-08 0 2.900 2.890 2.900 2.810 2.960 4,984,000 14,365,310 2.8823 2.237 2.229 2.237 2.167 2.283 6,461,522 2.2232 1.05%
2015-09-07 0 2.870 2.840 2.870 2.810 3.080 4,005,500 11,613,785 2.8995 2.214 2.191 2.214 2.167 2.376 5,192,943 2.2365 0.35%
2015-09-04 0 2.860 2.850 2.860 2.850 3.100 1,638,500 4,759,450 2.9048 2.206 2.198 2.206 2.198 2.391 2,124,238 2.2405 -4.03%
2015-09-02 0 2.980 2.970 2.980 2.970 3.990 3,915,000 12,185,977 3.1126 2.299 2.291 2.299 2.291 3.078 5,075,614 2.4009 -3.87%
2015-09-01 0 3.100 3.090 3.100 3.040 3.400 3,464,500 10,845,405 3.1304 2.391 2.383 2.391 2.345 2.623 4,491,562 2.4146 -4.32%
2015-08-31 0 3.240 3.230 3.250 3.070 3.330 4,570,500 14,605,530 3.1956 2.499 2.491 2.507 2.368 2.569 5,925,439 2.4649 2.53%
2015-08-28 0 3.160 3.140 3.160 3.140 3.320 5,211,500 16,777,327 3.2193 2.437 2.422 2.437 2.422 2.561 6,756,465 2.4832 -0.32%
2015-08-27 0 3.170 3.170 3.200 3.120 3.310 7,118,500 22,727,249 3.1927 2.445 2.445 2.468 2.407 2.553 9,228,801 2.4626 -1.86%
2015-08-26 0 3.230 3.210 3.220 3.160 3.310 2,917,500 9,417,745 3.2280 2.491 2.476 2.484 2.437 2.553 3,782,402 2.4899 -0.62%
2015-08-25 0 3.250 3.250 3.260 3.170 3.440 4,715,000 15,351,892 3.2560 2.507 2.507 2.515 2.445 2.653 6,112,776 2.5114 -0.61%
2015-08-24 0 3.270 3.260 3.280 3.230 3.520 2,864,000 9,452,435 3.3004 2.522 2.515 2.530 2.491 2.715 3,713,042 2.5457 -9.17%
2015-08-21 0 3.600 3.590 3.640 3.570 3.920 4,402,500 16,316,635 3.7062 2.777 2.769 2.808 2.754 3.024 5,707,635 2.8587 -8.86%
2015-08-20 0 3.950 3.940 3.950 3.940 4.140 2,052,000 8,208,247 4.0001 3.047 3.039 3.047 3.039 3.193 2,660,322 3.0854 -1.74%
2015-08-19 0 4.020 4.010 4.020 3.990 4.080 664,000 2,663,375 4.0111 3.101 3.093 3.101 3.078 3.147 860,845 3.0939 0.50%
2015-08-18 0 4.000 3.990 4.000 3.980 4.180 3,156,500 12,762,497 4.0432 3.085 3.078 3.085 3.070 3.224 4,092,254 3.1187 -1.48%
2015-08-17 0 4.060 4.060 4.090 4.040 4.160 2,077,500 8,496,122 4.0896 3.132 3.132 3.155 3.116 3.209 2,693,381 3.1544 -0.73%
2015-08-14 0 4.090 4.080 4.090 4.080 4.180 1,157,000 4,766,740 4.1199 3.155 3.147 3.155 3.147 3.224 1,499,996 3.1778 -1.21%
2015-08-13 0 4.140 4.130 4.140 4.060 4.230 1,903,000 7,884,410 4.1431 3.193 3.186 3.193 3.132 3.263 2,467,150 3.1958 -1.43%
2015-08-12 0 4.200 4.190 4.200 4.150 4.480 1,380,500 5,868,167 4.2508 3.240 3.232 3.240 3.201 3.456 1,789,753 3.2788 -3.89%
2015-08-11 0 4.370 4.370 4.380 4.360 4.500 1,856,000 8,214,455 4.4259 3.371 3.371 3.378 3.363 3.471 2,406,217 3.4138 -1.13%
2015-08-10 0 4.420 4.410 4.420 4.330 4.490 3,509,500 15,523,895 4.4234 3.409 3.402 3.409 3.340 3.463 4,549,902 3.4119 1.38%
2015-08-07 0 4.360 4.340 4.360 4.220 4.430 2,130,500 9,282,277 4.3569 3.363 3.348 3.363 3.255 3.417 2,762,093 3.3606 0.93%
2015-08-06 0 4.320 4.290 4.300 4.210 4.360 1,582,000 6,793,275 4.2941 3.332 3.309 3.317 3.247 3.363 2,050,989 3.3122 -0.23%
2015-08-05 0 4.330 4.320 4.330 4.240 4.440 2,883,000 12,411,730 4.3051 3.340 3.332 3.340 3.270 3.425 3,737,674 3.3207 1.41%
2015-08-04 0 4.270 4.270 4.280 4.270 4.570 3,728,000 16,255,521 4.3604 3.294 3.294 3.301 3.294 3.525 4,833,177 3.3633 -5.11%
2015-08-03 0 4.500 4.500 4.510 4.500 4.730 606,000 2,785,517 4.5966 3.471 3.471 3.479 3.471 3.648 785,651 3.5455 -4.66%
2015-07-31 0 4.720 4.690 4.720 4.560 4.730 1,765,000 8,268,375 4.6846 3.641 3.618 3.641 3.517 3.648 2,288,240 3.6134 4.89%
2015-07-30 0 4.500 4.480 4.500 4.460 4.650 1,057,000 4,823,795 4.5637 3.471 3.456 3.471 3.440 3.587 1,370,351 3.5201 1.12%
2015-07-29 0 4.450 4.430 4.440 4.410 4.580 1,789,000 7,976,602 4.4587 3.432 3.417 3.425 3.402 3.533 2,319,354 3.4391 -0.89%
2015-07-28 0 4.490 4.480 4.490 4.280 4.620 2,644,000 11,887,870 4.4962 3.463 3.456 3.463 3.301 3.564 3,427,822 3.4681 -0.88%
2015-07-27 0 4.530 4.500 4.530 4.440 4.770 3,222,444 14,743,849 4.5754 3.494 3.471 3.494 3.425 3.679 4,177,747 3.5291 -3.62%
2015-07-24 0 4.700 4.690 4.700 4.690 4.850 1,342,000 6,349,660 4.7315 3.625 3.618 3.625 3.618 3.741 1,739,840 3.6496 -2.29%
2015-07-23 0 4.810 4.800 4.820 4.670 4.820 955,000 4,537,225 4.7510 3.710 3.702 3.718 3.602 3.718 1,238,113 3.6646 1.48%
2015-07-22 0 4.740 4.710 4.720 4.630 4.790 1,956,000 9,243,850 4.7259 3.656 3.633 3.641 3.571 3.695 2,535,862 3.6452 -0.63%
2015-07-21 0 4.770 4.760 4.770 4.670 4.780 869,000 4,113,905 4.7341 3.679 3.672 3.679 3.602 3.687 1,126,618 3.6516 1.49%
2015-07-20 0 4.700 4.690 4.700 4.690 4.980 2,901,000 13,833,485 4.7685 3.625 3.618 3.625 3.618 3.841 3,761,010 3.6781 -3.29%
2015-07-17 0 4.860 4.850 4.870 4.640 5.000 2,654,500 12,785,955 4.8167 3.749 3.741 3.756 3.579 3.857 3,441,435 3.7153 5.19%
2015-07-16 0 4.620 4.610 4.620 4.420 4.620 1,927,500 8,747,112 4.5381 3.564 3.556 3.564 3.409 3.564 2,498,913 3.5004 3.12%
2015-07-15 0 4.480 4.470 4.480 4.450 4.790 2,373,500 10,757,157 4.5322 3.456 3.448 3.456 3.432 3.695 3,077,131 3.4958 -4.68%
2015-07-14 0 4.700 4.690 4.700 4.630 4.820 2,170,000 10,288,395 4.7412 3.625 3.618 3.625 3.571 3.718 2,813,303 3.6571 0.00%
2015-07-13 0 4.700 4.660 4.690 4.360 4.750 5,072,000 23,354,082 4.6045 3.625 3.594 3.618 3.363 3.664 6,575,610 3.5516 1.29%
2015-07-10 0 4.640 4.610 4.650 4.380 4.750 6,728,750 30,900,045 4.5922 3.579 3.556 3.587 3.378 3.664 8,723,508 3.5422 4.98%
2015-07-09 0 4.420 4.410 4.440 4.000 4.650 9,972,841 44,322,386 4.4443 3.409 3.402 3.425 3.085 3.587 12,929,320 3.4281 6.00%
2015-07-08 0 4.170 4.140 4.170 3.840 4.400 8,104,000 33,055,480 4.0789 3.216 3.193 3.216 2.962 3.394 10,506,455 3.1462 -5.23%
2015-07-07 0 4.400 4.400 4.440 4.400 4.830 10,571,191 47,991,044 4.5398 3.394 3.394 3.425 3.394 3.726 13,705,053 3.5017 -10.75%
2015-07-06 0 4.930 4.910 4.930 4.540 5.300 6,557,000 31,899,040 4.8649 3.803 3.787 3.803 3.502 4.088 8,500,843 3.7525 -5.01%
2015-07-03 0 5.190 5.160 5.200 5.060 5.410 3,878,000 20,085,637 5.1794 4.003 3.980 4.011 3.903 4.173 5,027,645 3.9950 -3.53%
2015-07-02 0 5.380 5.380 5.390 5.250 5.550 5,168,000 28,219,236 5.4604 4.150 4.150 4.157 4.050 4.281 6,700,069 4.2118 -1.28%
2015-06-30 0 5.450 5.420 5.430 5.100 5.500 7,192,000 38,451,645 5.3464 4.204 4.181 4.188 3.934 4.242 9,324,090 4.1239 3.22%
2015-06-29 0 5.280 5.260 5.290 5.110 5.450 3,480,000 18,301,282 5.2590 4.073 4.057 4.080 3.942 4.204 4,511,657 4.0564 -2.22%
2015-06-26 0 5.400 5.400 5.410 5.390 5.700 4,130,500 22,634,240 5.4798 4.165 4.165 4.173 4.157 4.397 5,354,999 4.2267 -4.09%
2015-06-25 0 5.630 5.620 5.640 5.550 5.810 4,214,000 24,008,480 5.6973 4.343 4.335 4.350 4.281 4.481 5,463,253 4.3945 0.00%
2015-06-24 0 5.630 5.640 5.650 5.520 5.670 4,065,269 22,715,877 5.5878 4.343 4.350 4.358 4.258 4.373 5,270,430 4.3101 0.54%
2015-06-23 0 5.600 5.580 5.600 5.550 5.700 2,248,500 12,592,920 5.6006 4.319 4.304 4.319 4.281 4.397 2,915,075 4.3199 -2.27%
2015-06-22 0 5.730 5.720 5.730 5.510 5.790 945,310 5,306,980 5.6140 4.420 4.412 4.420 4.250 4.466 1,225,550 4.3303 3.99%
2015-06-19 0 5.510 5.570 5.580 5.490 5.710 1,369,500 7,617,300 5.5621 4.250 4.296 4.304 4.235 4.404 1,775,492 4.2902 -1.25%
2015-06-18 0 5.580 5.570 5.590 5.580 5.830 854,000 4,794,665 5.6144 4.304 4.296 4.312 4.304 4.497 1,107,171 4.3306 -1.41%
2015-06-17 0 5.750 5.750 5.790 5.640 5.820 5,045,000 28,803,280 5.7093 4.366 4.366 4.396 4.282 4.419 6,644,608 4.3348 1.23%
2015-06-16 0 5.680 5.680 5.700 5.680 6.080 5,825,500 33,935,652 5.8254 4.313 4.313 4.328 4.313 4.616 7,672,580 4.4230 -5.18%
2015-06-15 0 5.990 5.980 5.990 5.950 6.150 2,942,500 17,792,542 6.0467 4.548 4.540 4.548 4.518 4.669 3,875,473 4.5911 -0.83%
2015-06-12 0 6.040 6.040 6.050 5.920 6.040 5,684,944 33,920,056 5.9666 4.586 4.586 4.594 4.495 4.586 7,487,458 4.5302 1.68%
2015-06-11 0 5.940 5.920 5.930 5.840 5.950 3,203,500 18,907,477 5.9021 4.510 4.495 4.502 4.434 4.518 4,219,227 4.4813 1.89%
2015-06-10 0 5.830 5.800 5.830 5.790 5.950 12,398,000 72,488,097 5.8468 4.426 4.404 4.426 4.396 4.518 16,329,009 4.4392 -0.51%
2015-06-09 0 5.860 5.860 5.870 5.750 6.180 4,211,500 24,768,147 5.8811 4.449 4.449 4.457 4.366 4.692 5,546,832 4.4653 -5.18%
2015-06-08 0 6.180 6.170 6.180 6.160 6.440 2,909,500 18,169,505 6.2449 4.692 4.685 4.692 4.677 4.890 3,832,009 4.7415 -1.90%
2015-06-05 0 6.300 6.280 6.300 6.220 6.400 2,024,000 12,747,185 6.2980 4.783 4.768 4.783 4.723 4.859 2,665,746 4.7818 0.32%
2015-06-04 0 6.280 6.270 6.280 6.070 6.430 2,008,262 12,661,727 6.3048 4.768 4.761 4.768 4.609 4.882 2,645,018 4.7870 -0.63%
2015-06-03 0 6.320 6.300 6.320 6.280 6.450 1,631,500 10,379,840 6.3621 4.799 4.783 4.799 4.768 4.897 2,148,796 4.8305 -1.25%
2015-06-02 0 6.400 6.400 6.410 6.350 6.550 2,655,000 16,985,687 6.3976 4.859 4.859 4.867 4.821 4.973 3,496,816 4.8575 -0.31%
2015-06-01 0 6.420 6.410 6.420 6.280 6.600 3,144,000 20,158,293 6.4117 4.874 4.867 4.874 4.768 5.011 4,140,862 4.8681 -1.08%
2015-05-29 0 6.490 6.480 6.520 6.440 6.610 1,664,500 10,864,170 6.5270 4.928 4.920 4.950 4.890 5.019 2,192,260 4.9557 -1.37%
2015-05-28 0 6.580 6.560 6.580 6.500 6.880 3,020,500 20,019,257 6.6278 4.996 4.981 4.996 4.935 5.224 3,978,204 5.0322 -2.08%
2015-05-27 0 6.720 6.690 6.700 6.680 7.100 1,965,701 13,295,548 6.7638 5.102 5.079 5.087 5.072 5.391 2,588,962 5.1355 -2.04%
2015-05-26 0 6.860 6.840 6.860 6.800 7.200 3,446,500 23,978,315 6.9573 5.209 5.193 5.209 5.163 5.467 4,539,275 5.2824 -2.14%
2015-05-22 0 7.010 7.010 7.020 6.610 7.020 3,232,000 21,985,887 6.8026 5.322 5.322 5.330 5.019 5.330 4,256,764 5.1649 6.05%
2015-05-21 0 6.610 6.610 6.620 6.570 6.910 1,824,500 12,199,247 6.6864 5.019 5.019 5.026 4.988 5.247 2,402,991 5.0767 -2.22%
2015-05-20 0 6.760 6.750 6.760 6.750 7.000 1,295,000 8,933,075 6.8981 5.133 5.125 5.133 5.125 5.315 1,705,603 5.2375 -3.01%
2015-05-19 0 6.970 6.950 6.980 6.750 7.130 3,080,000 21,474,112 6.9721 5.292 5.277 5.300 5.125 5.414 4,056,570 5.2937 2.80%
2015-05-18 0 6.780 6.770 6.790 6.400 6.800 2,203,500 14,668,180 6.6568 5.148 5.140 5.155 4.859 5.163 2,902,159 5.0542 5.44%
2015-05-15 0 6.430 6.420 6.430 6.400 6.630 2,460,000 15,958,100 6.4870 4.882 4.874 4.882 4.859 5.034 3,239,987 4.9254 -4.03%
2015-05-14 0 6.700 6.650 6.700 6.630 6.800 1,576,000 10,618,435 6.7376 5.087 5.049 5.087 5.034 5.163 2,075,699 5.1156 -0.74%
2015-05-13 0 6.750 6.750 6.790 6.660 6.800 1,914,000 12,894,115 6.7367 5.125 5.125 5.155 5.057 5.163 2,520,868 5.1150 -0.44%
2015-05-12 0 6.780 6.770 6.780 6.700 6.890 1,022,000 6,912,515 6.7637 5.148 5.140 5.148 5.087 5.231 1,346,044 5.1354 -0.88%
2015-05-11 0 6.840 6.780 6.840 6.500 6.850 2,715,776 18,212,217 6.7061 5.193 5.148 5.193 4.935 5.201 3,576,862 5.0917 5.72%
2015-05-08 0 6.470 6.460 6.470 6.340 6.660 6,447,000 41,516,094 6.4396 4.912 4.905 4.912 4.814 5.057 8,491,138 4.8893 -1.37%
2015-05-07 0 6.560 6.550 6.570 6.330 6.960 9,527,000 62,003,180 6.5082 4.981 4.973 4.988 4.806 5.284 12,547,707 4.9414 -4.37%
2015-05-06 0 6.860 6.850 6.870 6.850 7.190 9,005,500 62,968,095 6.9922 5.209 5.201 5.216 5.201 5.459 11,860,856 5.3089 -2.00%
2015-05-05 0 7.000 7.000 7.010 6.940 7.350 6,387,500 44,997,612 7.0446 5.315 5.315 5.322 5.269 5.581 8,412,772 5.3487 -1.82%
2015-05-04 0 7.130 7.120 7.180 7.020 7.250 3,710,000 26,396,225 7.1149 5.414 5.406 5.452 5.330 5.505 4,886,322 5.4021 0.42%
2015-04-30 0 7.100 7.090 7.100 6.910 7.150 3,897,000 27,402,210 7.0316 5.391 5.383 5.391 5.247 5.429 5,132,614 5.3388 1.43%
2015-04-29 0 7.000 6.990 7.040 6.870 7.200 5,637,000 39,261,697 6.9650 5.315 5.307 5.345 5.216 5.467 7,424,312 5.2883 -0.57%
2015-04-28 0 7.040 7.040 7.100 7.040 7.500 14,041,266 101,336,561 7.2171 5.345 5.345 5.391 5.345 5.694 18,493,302 5.4796 -5.25%
2015-04-27 0 7.430 7.440 7.450 6.430 7.660 31,617,622 221,572,394 7.0079 5.641 5.649 5.657 4.882 5.816 41,642,559 5.3208 17.56%
2015-04-24 0 6.320 6.310 6.320 6.110 6.450 10,611,000 67,135,816 6.3270 4.799 4.791 4.799 4.639 4.897 13,975,409 4.8039 3.44%
2015-04-23 0 6.110 6.110 6.120 6.000 6.180 6,036,500 36,901,207 6.1130 4.639 4.639 4.647 4.556 4.692 7,950,481 4.6414 0.83%
2015-04-22 0 6.060 6.060 6.070 6.040 6.240 6,270,000 38,262,050 6.1024 4.601 4.601 4.609 4.586 4.738 8,258,016 4.6333 -0.16%
2015-04-21 0 6.070 6.050 6.070 6.050 6.350 4,576,000 28,105,745 6.1420 4.609 4.594 4.609 4.594 4.821 6,026,903 4.6634 -0.98%
2015-04-20 0 6.130 6.100 6.140 6.060 6.510 4,992,500 31,216,222 6.2526 4.654 4.631 4.662 4.601 4.943 6,575,462 4.7474 -5.55%
2015-04-17 0 6.490 6.490 6.500 6.470 6.680 5,501,000 36,050,417 6.5534 4.928 4.928 4.935 4.912 5.072 7,245,191 4.9758 0.31%
2015-04-16 0 6.470 6.460 6.470 6.320 6.840 9,032,703 59,683,249 6.6075 4.912 4.905 4.912 4.799 5.193 11,896,684 5.0168 -1.82%
2015-04-15 0 6.590 6.580 6.650 6.580 7.050 11,992,535 81,948,060 6.8333 5.004 4.996 5.049 4.996 5.353 15,794,984 5.1882 -4.49%
2015-04-14 0 6.900 6.900 6.910 6.810 7.150 7,198,500 49,830,915 6.9224 5.239 5.239 5.247 5.171 5.429 9,480,914 5.2559 -3.63%
2015-04-13 0 7.160 7.130 7.160 6.380 7.200 13,102,000 89,869,370 6.8592 5.436 5.414 5.436 4.844 5.467 17,256,225 5.2079 14.74%
2015-04-10 0 6.240 6.240 6.250 6.140 6.890 8,160,837 52,027,413 6.3753 4.738 4.738 4.745 4.662 5.231 10,748,377 4.8405 -0.95%
2015-04-09 0 6.300 6.300 6.330 6.010 7.010 12,480,000 83,106,475 6.6592 4.783 4.783 4.806 4.563 5.322 16,437,009 5.0561 7.51%
2015-04-08 0 5.860 5.860 5.870 5.510 5.950 15,009,000 86,919,932 5.7912 4.449 4.449 4.457 4.184 4.518 19,767,874 4.3970 9.53%
2015-04-02 0 5.350 5.340 5.350 5.000 5.430 11,350,500 58,841,394 5.1840 4.062 4.054 4.062 3.796 4.123 14,949,381 3.9360 6.57%
2015-04-01 0 5.020 5.010 5.020 4.940 5.120 5,762,750 28,828,897 5.0026 3.811 3.804 3.811 3.751 3.887 7,589,934 3.7983 -2.52%
2015-03-31 0 5.150 5.130 5.150 5.090 5.190 6,151,000 31,718,465 5.1566 3.910 3.895 3.910 3.865 3.941 8,101,285 3.9152 0.59%
2015-03-30 0 5.120 5.120 5.130 5.100 5.480 6,673,500 35,215,347 5.2769 3.887 3.887 3.895 3.872 4.161 8,789,453 4.0065 -3.40%
2015-03-27 0 5.300 5.250 5.340 5.250 5.360 1,337,500 7,072,322 5.2877 4.024 3.986 4.054 3.986 4.070 1,761,578 4.0148 0.76%
2015-03-26 0 5.260 5.260 5.290 5.240 5.480 1,359,000 7,218,145 5.3114 3.994 3.994 4.016 3.979 4.161 1,789,895 4.0327 -2.41%
2015-03-25 0 5.390 5.370 5.380 5.310 5.470 1,308,125 7,069,985 5.4047 4.092 4.077 4.085 4.032 4.153 1,722,890 4.1036 0.00%
2015-03-24 0 5.390 5.380 5.400 5.210 5.420 2,474,500 13,247,822 5.3537 4.092 4.085 4.100 3.956 4.115 3,259,085 4.0649 1.51%
2015-03-23 0 5.310 5.300 5.310 5.130 5.490 2,201,500 11,701,027 5.3150 4.032 4.024 4.032 3.895 4.168 2,899,525 4.0355 -1.48%
2015-03-20 0 5.390 5.380 5.450 5.320 5.670 1,502,500 8,189,187 5.4504 4.092 4.085 4.138 4.039 4.305 1,978,895 4.1383 -2.88%
2015-03-19 0 5.550 5.540 5.550 5.530 5.680 1,987,500 11,120,705 5.5953 4.214 4.206 4.214 4.199 4.313 2,617,673 4.2483 0.54%
2015-03-18 0 5.520 5.520 5.540 5.500 5.590 969,215 5,368,115 5.5386 4.191 4.191 4.206 4.176 4.244 1,276,522 4.2053 -0.90%
2015-03-17 0 5.570 5.560 5.570 5.540 5.750 1,482,000 8,271,447 5.5813 4.229 4.221 4.229 4.206 4.366 1,951,895 4.2376 -0.18%
2015-03-16 0 5.580 5.580 5.590 5.270 5.700 2,033,800 11,411,880 5.6111 4.237 4.237 4.244 4.001 4.328 2,678,653 4.2603 0.90%
2015-03-13 0 5.530 5.510 5.530 5.480 5.580 1,563,500 8,626,382 5.5174 4.199 4.184 4.199 4.161 4.237 2,059,236 4.1891 1.28%
2015-03-12 0 5.460 5.450 5.490 5.430 5.590 1,012,500 5,559,752 5.4911 4.146 4.138 4.168 4.123 4.244 1,333,531 4.1692 -0.36%
2015-03-11 0 5.480 5.460 5.490 5.460 5.610 2,893,500 15,867,780 5.4839 4.161 4.146 4.168 4.146 4.259 3,810,936 4.1637 -2.66%
2015-03-10 0 5.630 5.630 5.640 5.590 5.690 898,000 5,063,455 5.6386 4.275 4.275 4.282 4.244 4.320 1,182,727 4.2812 0.36%
2015-03-09 0 5.610 5.600 5.630 5.580 5.800 1,389,500 7,814,660 5.6241 4.259 4.252 4.275 4.237 4.404 1,830,066 4.2702 -2.94%
2015-03-06 0 5.780 5.780 5.790 5.700 5.850 2,488,000 14,392,372 5.7847 4.389 4.389 4.396 4.328 4.442 3,276,865 4.3921 1.40%
2015-03-05 0 5.700 5.680 5.710 5.620 5.800 4,019,500 22,873,935 5.6907 4.328 4.313 4.335 4.267 4.404 5,293,955 4.3208 -0.35%
2015-03-04 0 5.720 5.720 5.740 5.700 6.000 3,778,500 22,021,590 5.8281 4.343 4.343 4.358 4.328 4.556 4,976,542 4.4251 -6.54%
2015-03-03 0 6.120 6.110 6.120 6.110 6.530 2,197,600 13,795,089 6.2773 4.647 4.639 4.647 4.639 4.958 2,894,389 4.7661 -5.56%
2015-03-02 0 6.480 6.480 6.490 6.440 6.640 2,346,000 15,207,055 6.4821 4.920 4.920 4.928 4.890 5.042 3,089,842 4.9216 -2.99%
2015-02-27 0 6.680 6.680 6.690 6.640 6.730 3,225,000 21,467,560 6.6566 5.072 5.072 5.079 5.042 5.110 4,247,544 5.0541 0.60%
2015-02-26 0 6.640 6.620 6.640 6.510 6.780 730,500 4,855,305 6.6466 5.042 5.026 5.042 4.943 5.148 962,118 5.0465 -1.19%
2015-02-25 0 6.720 6.710 6.720 6.700 6.800 598,500 4,040,520 6.7511 5.102 5.095 5.102 5.087 5.163 788,265 5.1258 -1.03%
2015-02-24 0 6.790 6.780 6.790 6.780 6.860 813,000 5,527,087 6.7984 5.155 5.148 5.155 5.148 5.209 1,070,776 5.1618 -1.02%
2015-02-23 0 6.860 6.850 6.880 6.670 6.890 670,000 4,567,487 6.8171 5.209 5.201 5.224 5.064 5.231 882,436 5.1760 0.73%
2015-02-18 0 6.810 6.800 6.810 6.770 6.860 199,500 1,358,157 6.8078 5.171 5.163 5.171 5.140 5.209 262,755 5.1689 0.15%
2015-02-17 0 6.800 6.800 6.810 6.730 6.880 449,000 3,040,095 6.7708 5.163 5.163 5.171 5.110 5.224 591,364 5.1408 0.74%
2015-02-16 0 6.750 6.740 6.760 6.640 6.810 388,500 2,613,080 6.7261 5.125 5.117 5.133 5.042 5.171 511,681 5.1069 1.05%
2015-02-13 0 6.680 6.680 6.690 6.650 6.840 524,500 3,523,060 6.7170 5.072 5.072 5.079 5.049 5.193 690,802 5.1000 -0.45%
2015-02-12 0 6.710 6.710 6.740 6.700 6.800 751,000 5,045,252 6.7180 5.095 5.095 5.117 5.087 5.163 989,118 5.1008 0.45%
2015-02-11 0 6.680 6.670 6.680 6.630 6.800 711,000 4,782,150 6.7259 5.072 5.064 5.072 5.034 5.163 936,435 5.1068 -0.30%
2015-02-10 0 6.700 6.710 6.720 6.700 6.900 938,000 6,337,295 6.7562 5.087 5.095 5.102 5.087 5.239 1,235,410 5.1297 -3.04%
2015-02-09 0 6.910 6.890 6.910 6.880 6.990 231,000 1,597,205 6.9143 5.247 5.231 5.247 5.224 5.307 304,243 5.2498 -0.29%
2015-02-06 0 6.930 6.920 6.930 6.780 7.020 1,082,500 7,518,967 6.9459 5.262 5.254 5.262 5.148 5.330 1,425,726 5.2738 2.51%
2015-02-05 0 6.760 6.750 6.760 6.750 6.900 228,000 1,546,452 6.7827 5.133 5.125 5.133 5.125 5.239 300,292 5.1498 -0.88%
2015-02-04 0 6.820 6.810 6.820 6.760 6.920 1,767,778 12,072,958 6.8295 5.178 5.171 5.178 5.133 5.254 2,328,284 5.1853 -0.58%
2015-02-03 0 6.860 6.850 6.860 6.750 6.910 942,183 6,431,611 6.8263 5.209 5.201 5.209 5.125 5.247 1,240,919 5.1829 1.48%
2015-02-02 0 6.760 6.750 6.760 6.750 6.940 1,768,000 11,939,080 6.7529 5.133 5.125 5.133 5.125 5.269 2,328,576 5.1272 0.00%
2015-01-30 0 6.760 6.750 6.760 6.740 6.930 1,252,000 8,504,722 6.7929 5.133 5.125 5.133 5.117 5.262 1,648,969 5.1576 -1.31%
2015-01-29 0 6.850 6.840 6.860 6.830 6.940 276,662 1,900,069 6.8678 5.201 5.193 5.209 5.186 5.269 364,383 5.2145 -1.30%
2015-01-28 0 6.940 6.930 6.960 6.870 7.000 524,500 3,636,470 6.9332 5.269 5.262 5.284 5.216 5.315 690,802 5.2641 1.17%
2015-01-27 0 6.860 6.850 6.860 6.830 7.050 1,069,000 7,384,142 6.9075 5.209 5.201 5.209 5.186 5.353 1,407,946 5.2446 -2.00%
2015-01-26 0 7.000 6.990 7.000 6.990 7.040 4,309,466 30,168,293 7.0005 5.315 5.307 5.315 5.307 5.345 5,675,860 5.3152 -0.57%
2015-01-23 0 7.040 7.030 7.050 6.900 7.110 1,140,500 8,004,540 7.0184 5.345 5.338 5.353 5.239 5.398 1,502,116 5.3288 0.00%
2015-01-22 0 7.040 7.030 7.040 7.030 7.230 999,500 7,076,165 7.0797 5.345 5.338 5.345 5.338 5.489 1,316,409 5.3754 -2.76%
2015-01-21 0 7.240 7.230 7.240 7.130 7.270 875,000 6,325,886 7.2296 5.497 5.489 5.497 5.414 5.520 1,152,435 5.4892 1.54%
2015-01-20 0 7.130 7.080 7.090 7.080 7.740 968,500 7,056,602 7.2861 5.414 5.376 5.383 5.376 5.877 1,275,580 5.5321 0.71%
2015-01-19 0 7.080 7.060 7.080 7.000 7.380 616,000 4,363,310 7.0833 5.376 5.360 5.376 5.315 5.603 811,314 5.3781 -0.84%
2015-01-16 0 7.140 7.140 7.150 7.100 7.250 446,905 3,189,739 7.1374 5.421 5.421 5.429 5.391 5.505 588,604 5.4192 -2.06%
2015-01-15 0 7.290 7.280 7.300 7.160 7.500 1,235,715 8,988,387 7.2738 5.535 5.527 5.543 5.436 5.694 1,627,521 5.5227 -3.44%
2015-01-14 0 7.550 7.540 7.550 7.520 7.800 820,500 6,210,660 7.5694 5.732 5.725 5.732 5.710 5.922 1,080,654 5.7471 -3.08%
2015-01-13 0 7.790 7.780 7.800 6.920 7.800 2,068,285 15,230,076 7.3636 5.915 5.907 5.922 5.254 5.922 2,724,072 5.5909 10.34%
2015-01-12 0 7.060 7.050 7.080 7.000 7.210 336,500 2,378,617 7.0687 5.360 5.353 5.376 5.315 5.474 443,193 5.3670 0.43%
2015-01-09 0 7.030 7.020 7.030 6.990 7.130 510,500 3,598,655 7.0493 5.338 5.330 5.338 5.307 5.414 672,363 5.3522 -0.57%
2015-01-08 0 7.070 7.060 7.090 7.030 7.230 1,100,000 7,784,770 7.0771 5.368 5.360 5.383 5.338 5.489 1,448,775 5.3733 -1.81%
2015-01-07 0 7.200 7.190 7.200 7.010 7.210 631,000 4,493,210 7.1208 5.467 5.459 5.467 5.322 5.474 831,070 5.4065 1.41%
2015-01-06 0 7.100 7.070 7.100 7.010 7.240 507,000 3,611,732 7.1237 5.391 5.368 5.391 5.322 5.497 667,753 5.4088 -2.61%
2015-01-05 0 7.290 7.280 7.310 7.070 7.390 866,000 6,271,935 7.2424 5.535 5.527 5.550 5.368 5.611 1,140,581 5.4989 3.40%
2015-01-02 0 7.050 7.030 7.050 7.010 7.200 452,500 3,208,282 7.0901 5.353 5.338 5.353 5.322 5.467 595,973 5.3833 0.71%
2014-12-31 0 7.000 7.000 7.010 6.920 7.070 365,965 2,561,392 6.9990 5.315 5.315 5.322 5.254 5.368 482,001 5.3141 0.00%
2014-12-30 0 7.000 7.000 7.010 6.960 7.080 1,547,500 10,826,175 6.9959 5.315 5.315 5.322 5.284 5.376 2,038,163 5.3117 -0.57%
2014-12-29 0 7.040 7.030 7.040 6.960 7.140 391,000 2,744,447 7.0190 5.345 5.338 5.345 5.284 5.421 514,974 5.3293 -1.40%
2014-12-24 0 7.140 7.140 7.150 7.030 7.180 158,000 1,129,332 7.1477 5.421 5.421 5.429 5.338 5.452 208,097 5.4270 1.13%
2014-12-23 0 7.060 7.030 7.060 6.960 7.240 659,000 4,645,219 7.0489 5.360 5.338 5.360 5.284 5.497 867,948 5.3520 -1.67%
2014-12-22 0 7.180 7.180 7.190 6.870 7.250 756,000 5,403,200 7.1471 5.452 5.452 5.459 5.216 5.505 995,703 5.4265 1.84%
2014-12-19 0 7.050 7.050 7.070 6.990 7.130 459,500 3,234,370 7.0389 5.353 5.353 5.368 5.307 5.414 605,193 5.3444 0.86%
2014-12-18 0 6.990 6.990 7.000 6.860 7.100 2,024,500 14,111,895 6.9706 5.307 5.307 5.315 5.209 5.391 2,666,404 5.2925 -0.14%
2014-12-17 0 7.000 7.000 7.010 6.930 7.010 1,519,662 10,639,441 7.0012 5.315 5.315 5.322 5.262 5.322 2,001,498 5.3157 0.00%
2014-12-16 0 7.000 7.000 7.010 6.880 7.160 1,100,885 7,714,390 7.0074 5.315 5.315 5.322 5.224 5.436 1,449,940 5.3205 0.00%
2014-12-15 0 7.000 7.000 7.030 6.980 7.310 1,234,000 8,778,272 7.1137 5.315 5.315 5.338 5.300 5.550 1,625,262 5.4011 -0.14%
2014-12-12 0 7.010 7.000 7.030 6.990 7.100 1,053,079 7,379,885 7.0079 5.322 5.315 5.338 5.307 5.391 1,386,977 5.3208 -0.71%
2014-12-11 0 7.060 7.050 7.060 6.960 7.160 879,500 6,199,120 7.0485 5.360 5.353 5.360 5.284 5.436 1,158,361 5.3516 0.71%
2014-12-10 0 7.010 7.000 7.020 6.880 7.130 2,290,500 15,968,122 6.9715 5.322 5.315 5.330 5.224 5.414 3,016,744 5.2932 -3.71%
2014-12-09 0 7.280 7.280 7.290 7.270 7.550 2,807,000 20,876,425 7.4373 5.527 5.527 5.535 5.520 5.732 3,697,010 5.6468 -2.93%
2014-12-08 0 7.500 7.500 7.510 7.340 7.640 4,068,000 30,513,450 7.5008 5.694 5.694 5.702 5.573 5.801 5,357,833 5.6951 0.00%
2014-12-05 0 7.500 7.500 7.520 7.400 7.590 4,120,664 30,907,232 7.5005 5.694 5.694 5.710 5.619 5.763 5,427,195 5.6949 -0.13%
2014-12-04 0 7.510 7.500 7.510 7.500 7.610 1,250,000 9,398,990 7.5192 5.702 5.694 5.702 5.694 5.778 1,646,335 5.7090 -0.53%
2014-12-03 0 7.550 7.550 7.560 7.520 7.590 1,918,500 14,482,570 7.5489 5.732 5.732 5.740 5.710 5.763 2,526,795 5.7316 -0.13%
2014-12-02 0 7.560 7.550 7.560 7.420 7.620 4,962,695 37,394,077 7.5350 5.740 5.732 5.740 5.634 5.786 6,536,207 5.7211 -0.79%
2014-12-01 0 7.620 7.600 7.620 7.540 7.960 1,029,000 7,904,240 7.6815 5.786 5.770 5.786 5.725 6.044 1,355,263 5.8323 -3.42%
2014-11-28 0 7.890 7.850 7.900 7.720 8.070 1,642,754 12,921,954 7.8660 5.991 5.960 5.998 5.862 6.127 2,163,619 5.9724 -1.00%
2014-11-27 0 7.970 7.970 8.010 7.820 8.140 1,635,600 13,059,894 7.9848 6.051 6.051 6.082 5.937 6.180 2,154,196 6.0625 -1.24%
2014-11-26 0 8.070 8.040 8.080 8.020 8.240 9,630,469 78,629,273 8.1646 6.127 6.104 6.135 6.089 6.256 12,683,983 6.1991 -1.59%
2014-11-25 0 8.200 8.280 8.300 7.750 8.370 46,533,789 381,531,648 8.1990 6.226 6.287 6.302 5.884 6.355 61,288,165 6.2252 2.76%
2014-11-24 0 7.980 7.960 7.980 7.950 8.480 5,337,240 43,657,057 8.1797 6.059 6.044 6.059 6.036 6.439 7,029,508 6.2105 -3.16%
2014-11-21 0 8.240 8.210 8.230 8.220 8.450 3,855,518 31,905,403 8.2753 6.256 6.234 6.249 6.241 6.416 5,077,979 6.2831 -1.20%
2014-11-20 0 8.340 8.320 8.340 7.890 8.500 3,658,749 30,211,617 8.2574 6.332 6.317 6.332 5.991 6.454 4,818,821 6.2695 3.86%
2014-11-19 0 8.030 8.030 8.080 7.910 8.290 3,027,500 24,518,058 8.0985 6.097 6.097 6.135 6.006 6.294 3,987,423 6.1488 0.75%
2014-11-18 0 7.970 7.920 7.970 7.910 8.220 5,649,538 45,282,461 8.0153 6.051 6.013 6.051 6.006 6.241 7,440,826 6.0857 -1.97%
2014-11-17 0 8.130 8.130 8.150 8.040 8.340 3,716,515 30,121,621 8.1048 6.173 6.173 6.188 6.104 6.332 4,894,903 6.1537 -0.85%
2014-11-14 0 8.200 8.200 8.210 7.720 8.340 6,398,200 51,860,357 8.1055 6.226 6.226 6.234 5.862 6.332 8,426,865 6.1542 4.73%
2014-11-13 0 7.830 7.800 7.830 7.490 7.830 1,728,383 13,399,097 7.7524 5.945 5.922 5.945 5.687 5.945 2,276,398 5.8861 3.03%
2014-11-12 0 7.600 7.580 7.630 7.460 7.710 2,959,000 22,399,827 7.5701 5.770 5.755 5.793 5.664 5.854 3,897,204 5.7477 0.80%
2014-11-11 0 7.540 7.510 7.540 7.130 7.770 2,743,648 20,712,426 7.5492 5.725 5.702 5.725 5.414 5.899 3,613,571 5.7318 7.56%
2014-11-10 0 7.010 7.020 7.050 6.870 7.400 5,612,204 39,620,222 7.0597 5.322 5.330 5.353 5.216 5.619 7,391,654 5.3601 -2.77%
2014-11-07 0 7.210 7.230 7.240 7.070 7.590 3,776,466 27,496,878 7.2811 5.474 5.489 5.497 5.368 5.763 4,973,863 5.5283 -4.25%
2014-11-06 0 7.530 7.510 7.550 7.420 7.650 2,820,100 21,152,712 7.5007 5.717 5.702 5.732 5.634 5.808 3,714,264 5.6950 0.40%
2014-11-05 0 7.500 7.500 7.510 7.480 7.700 4,752,100 35,651,163 7.5022 5.694 5.694 5.702 5.679 5.846 6,258,839 5.6961 -0.13%
2014-11-04 0 7.510 7.530 7.550 7.500 7.800 4,625,200 34,939,572 7.5542 5.702 5.717 5.732 5.694 5.922 6,091,703 5.7356 -3.59%
2014-11-03 0 7.790 7.770 7.780 7.650 8.240 1,542,500 12,108,683 7.8500 5.915 5.899 5.907 5.808 6.256 2,031,577 5.9602 -2.26%
2014-10-31 0 7.970 7.960 7.980 7.670 8.160 2,055,705 16,356,423 7.9566 6.051 6.044 6.059 5.824 6.196 2,707,503 6.0411 3.91%
2014-10-30 0 7.670 7.660 7.670 7.550 7.860 4,717,000 36,234,772 7.6817 5.824 5.816 5.824 5.732 5.968 6,212,610 5.8325 -0.78%
2014-10-29 0 7.730 7.710 7.730 7.630 7.810 3,581,000 27,647,980 7.7207 5.869 5.854 5.869 5.793 5.930 4,716,421 5.8621 0.26%
2014-10-28 0 7.710 7.700 7.710 7.610 7.750 3,561,000 27,424,490 7.7013 5.854 5.846 5.854 5.778 5.884 4,690,079 5.8473 2.53%
2014-10-27 0 7.520 7.520 7.540 7.500 7.780 18,492,518 139,879,651 7.5641 5.710 5.710 5.725 5.694 5.907 24,355,904 5.7432 -2.59%
2014-10-24 0 7.720 7.710 7.720 7.700 7.860 1,692,500 13,074,436 7.7249 5.862 5.854 5.862 5.846 5.968 2,229,138 5.8652 -0.52%
2014-10-23 0 7.760 7.750 7.760 7.750 7.930 1,985,250 15,470,002 7.7925 5.892 5.884 5.892 5.884 6.021 2,614,709 5.9165 -1.15%
2014-10-22 0 7.850 7.840 7.850 7.740 7.970 2,371,500 18,605,397 7.8454 5.960 5.953 5.960 5.877 6.051 3,123,427 5.9567 0.38%
2014-10-21 0 7.820 7.810 7.820 7.810 8.050 2,203,705 17,351,001 7.8736 5.937 5.930 5.937 5.930 6.112 2,902,429 5.9781 -2.13%
2014-10-20 0 7.990 7.980 8.000 7.950 8.170 3,700,883 29,764,524 8.0425 6.067 6.059 6.074 6.036 6.203 4,874,315 6.1064 -0.75%
2014-10-17 0 8.050 8.040 8.050 8.040 8.160 2,866,000 23,147,110 8.0765 6.112 6.104 6.112 6.104 6.196 3,774,717 6.1321 -1.59%
2014-10-16 0 8.180 8.160 8.180 8.160 8.300 1,654,500 13,563,045 8.1977 6.211 6.196 6.211 6.196 6.302 2,179,089 6.2242 -1.33%
2014-10-15 0 8.290 8.280 8.290 8.270 8.480 3,785,000 31,434,582 8.3050 6.294 6.287 6.294 6.279 6.439 4,985,102 6.3057 -0.24%
2014-10-14 0 8.310 8.290 8.300 8.250 8.540 2,981,500 24,766,027 8.3066 6.309 6.294 6.302 6.264 6.484 3,926,838 6.3069 -3.03%
2014-10-13 0 8.570 8.570 8.580 8.500 8.620 1,046,223 8,965,683 8.5696 6.507 6.507 6.514 6.454 6.545 1,377,947 6.5066 0.23%
2014-10-10 0 8.550 8.540 8.550 8.540 8.650 1,540,500 13,205,491 8.5722 6.492 6.484 6.492 6.484 6.568 2,028,943 6.5086 -2.95%
2014-10-09 0 8.810 8.810 8.820 8.610 8.820 1,978,500 17,284,265 8.7360 6.689 6.689 6.697 6.537 6.697 2,605,819 6.6329 3.40%
2014-10-08 0 8.520 8.490 8.530 8.380 8.550 4,413,000 37,211,165 8.4322 6.469 6.446 6.477 6.363 6.492 5,812,221 6.4022 -0.47%
2014-10-07 0 8.560 8.550 8.590 8.370 8.620 2,708,023 23,035,338 8.5063 6.499 6.492 6.522 6.355 6.545 3,566,650 6.4585 2.03%
2014-10-06 0 8.390 8.390 8.400 8.160 8.650 2,853,500 23,849,230 8.3579 6.370 6.370 6.378 6.196 6.568 3,758,254 6.3458 3.58%
2014-10-03 0 8.100 8.100 8.130 8.060 8.320 3,543,000 28,730,237 8.1090 6.150 6.150 6.173 6.120 6.317 4,666,372 6.1569 -2.64%
2014-09-30 0 8.320 8.280 8.330 8.200 8.350 2,557,000 21,167,772 8.2784 6.317 6.287 6.325 6.226 6.340 3,367,743 6.2854 -0.36%
2014-09-29 0 8.350 8.330 8.360 8.100 8.420 1,294,500 10,642,442 8.2213 6.340 6.325 6.347 6.150 6.393 1,704,945 6.2421 0.48%
2014-09-26 0 8.310 8.300 8.320 8.200 8.420 2,280,000 18,948,015 8.3105 6.309 6.302 6.317 6.226 6.393 3,002,915 6.3099 1.47%
2014-09-25 0 8.190 8.180 8.200 8.160 8.270 3,771,000 30,967,295 8.2120 6.218 6.211 6.226 6.196 6.279 4,966,664 6.2350 -0.12%
2014-09-24 0 8.200 8.200 8.210 8.100 8.210 3,278,000 26,828,095 8.1843 6.226 6.226 6.234 6.150 6.234 4,317,349 6.2140 0.12%
2014-09-23 0 8.190 8.180 8.200 8.050 8.370 4,412,500 36,211,495 8.2066 6.218 6.211 6.226 6.112 6.355 5,811,563 6.2309 -2.03%
2014-09-22 0 8.360 8.330 8.360 8.290 8.390 2,453,500 20,434,370 8.3287 6.347 6.325 6.347 6.294 6.370 3,231,426 6.3236 -0.59%
2014-09-19 0 8.410 8.410 8.420 8.010 8.460 3,004,250 25,056,000 8.3402 6.385 6.385 6.393 6.082 6.423 3,956,802 6.3324 2.94%
2014-09-18 0 8.170 8.160 8.220 8.160 8.340 2,387,500 19,568,635 8.1963 6.203 6.196 6.241 6.196 6.332 3,144,500 6.2231 -1.21%
2014-09-17 0 8.270 8.270 8.280 8.200 8.480 3,121,946 25,833,494 8.2748 6.279 6.279 6.287 6.226 6.439 4,111,815 6.2827 -0.36%
2014-09-16 0 8.300 8.300 8.320 8.230 8.500 1,992,000 16,545,256 8.3059 6.302 6.302 6.317 6.249 6.454 2,623,599 6.3063 -1.07%
2014-09-15 0 8.390 8.390 8.400 8.380 8.630 1,108,000 9,322,515 8.4138 6.370 6.370 6.378 6.363 6.552 1,459,311 6.3883 -2.78%
2014-09-12 0 8.630 8.620 8.630 8.510 8.650 1,045,000 8,995,895 8.6085 6.552 6.545 6.552 6.461 6.568 1,376,336 6.5361 0.82%
2014-09-11 0 8.560 8.550 8.560 8.520 8.710 1,961,250 16,851,650 8.5923 6.499 6.492 6.499 6.469 6.613 2,583,100 6.5238 -1.04%
2014-09-10 0 8.650 8.650 8.660 8.520 8.870 1,816,500 15,721,675 8.6549 6.568 6.568 6.575 6.469 6.735 2,392,454 6.5714 -2.48%
2014-09-08 0 8.870 8.860 8.870 8.760 8.950 1,631,000 14,460,257 8.8659 6.735 6.727 6.735 6.651 6.795 2,148,138 6.7315 1.03%
2014-09-05 0 8.780 8.770 8.790 8.580 8.830 4,538,500 39,612,367 8.7281 6.666 6.659 6.674 6.514 6.704 5,977,513 6.6269 2.21%
2014-09-04 0 8.590 8.570 8.600 8.450 8.620 1,898,177 16,225,072 8.5477 6.522 6.507 6.530 6.416 6.545 2,500,028 6.4900 2.26%
2014-09-03 0 8.400 8.400 8.420 8.270 8.840 2,555,600 21,689,567 8.4871 6.378 6.378 6.393 6.279 6.712 3,365,899 6.4439 -2.33%
2014-09-02 0 8.600 8.600 8.610 8.600 8.770 1,242,000 10,709,275 8.6226 6.530 6.530 6.537 6.530 6.659 1,635,798 6.5468 -0.46%
2014-09-01 0 8.640 8.640 8.650 8.590 8.800 1,365,000 11,803,660 8.6474 6.560 6.560 6.568 6.522 6.682 1,797,798 6.5656 0.58%
2014-08-29 0 8.590 8.560 8.630 8.530 8.660 1,850,000 15,905,207 8.5974 6.522 6.499 6.552 6.477 6.575 2,436,576 6.5277 -0.69%
2014-08-28 0 8.650 8.630 8.650 8.620 8.780 1,883,000 16,313,480 8.6636 6.568 6.552 6.568 6.545 6.666 2,480,039 6.5779 -0.23%
2014-08-27 0 8.670 8.660 8.670 8.600 8.900 2,051,500 17,768,687 8.6613 6.583 6.575 6.583 6.530 6.757 2,701,965 6.5762 -2.69%
2014-08-26 0 8.910 8.930 8.940 8.890 8.990 1,441,000 12,899,890 8.9520 6.765 6.780 6.788 6.750 6.826 1,897,895 6.7969 -0.67%
2014-08-25 0 8.970 8.970 8.990 8.910 9.060 1,712,000 15,368,520 8.9769 6.811 6.811 6.826 6.765 6.879 2,254,820 6.8159 0.22%
2014-08-22 0 8.950 8.940 8.950 8.790 9.020 2,031,554 18,149,417 8.9338 6.795 6.788 6.795 6.674 6.849 2,675,695 6.7831 0.22%
2014-08-21 0 8.930 8.920 8.930 8.920 9.370 2,170,870 19,669,510 9.0607 6.780 6.773 6.780 6.773 7.114 2,859,183 6.8794 -4.59%
2014-08-20 0 9.360 9.350 9.360 9.350 9.540 1,464,000 13,801,759 9.4274 7.107 7.099 7.107 7.099 7.243 1,928,188 7.1579 -1.68%
2014-08-19 0 9.520 9.470 9.520 9.450 9.930 1,149,000 10,953,990 9.5335 7.228 7.190 7.228 7.175 7.539 1,513,311 7.2384 -0.63%
2014-08-18 0 9.580 9.560 9.600 9.550 9.830 658,000 6,315,290 9.5977 7.274 7.259 7.289 7.251 7.464 866,631 7.2872 -1.54%
2014-08-15 0 9.730 9.720 9.730 9.680 9.910 1,345,226 13,088,955 9.7299 7.388 7.380 7.388 7.350 7.524 1,771,754 7.3876 -1.62%
2014-08-14 0 9.890 9.870 9.900 9.800 10.00 806,000 7,991,605 9.9151 7.509 7.494 7.517 7.441 7.593 1,061,557 7.5282 -0.10%
2014-08-13 0 9.900 9.890 9.900 9.750 10.02 1,520,500 15,079,335 9.9174 7.517 7.509 7.517 7.403 7.608 2,002,602 7.5299 2.59%
2014-08-12 0 9.650 9.640 9.650 9.440 9.770 686,475 6,640,565 9.6734 7.327 7.319 7.327 7.167 7.418 904,134 7.3447 0.52%
2014-08-11 0 9.600 9.590 9.600 9.470 9.670 1,098,500 10,515,575 9.5727 7.289 7.281 7.289 7.190 7.342 1,446,799 7.2682 0.52%
2014-08-08 0 9.550 9.540 9.560 9.530 9.710 391,000 3,749,805 9.5903 7.251 7.243 7.259 7.236 7.372 514,974 7.2815 -1.24%
2014-08-07 0 9.670 9.660 9.740 9.660 9.970 505,975 4,943,462 9.7702 7.342 7.334 7.395 7.334 7.570 666,403 7.4181 -1.53%
2014-08-06 0 9.820 9.810 9.850 9.750 10.20 987,019 9,690,180 9.8176 7.456 7.448 7.479 7.403 7.744 1,299,971 7.4541 -1.11%
2014-08-05 0 9.930 9.900 9.940 9.740 10.08 748,500 7,422,280 9.9162 7.539 7.517 7.547 7.395 7.653 985,825 7.5290 0.10%
2014-08-04 0 9.920 9.920 9.950 9.800 9.960 246,000 2,426,930 9.8656 7.532 7.532 7.555 7.441 7.562 323,999 7.4906 0.92%
2014-08-01 0 9.830 9.820 9.830 9.640 9.880 557,000 5,464,075 9.8098 7.464 7.456 7.464 7.319 7.502 733,607 7.4482 -0.61%
2014-07-31 0 9.890 9.860 9.900 9.850 10.12 1,342,500 13,339,414 9.9362 7.509 7.486 7.517 7.479 7.684 1,768,164 7.5442 -1.10%
2014-07-30 0 10.00 9.980 10.00 9.910 10.42 758,000 7,692,815 10.149 7.593 7.577 7.593 7.524 7.912 998,338 7.7056 -0.99%
2014-07-29 0 10.10 10.02 10.12 10.02 10.32 399,130 4,040,070 10.122 7.669 7.608 7.684 7.608 7.836 525,681 7.6854 0.40%
2014-07-28 0 10.06 10.06 10.08 9.890 10.48 597,000 6,078,275 10.181 7.638 7.638 7.653 7.509 7.957 786,290 7.7303 -2.90%
2014-07-25 0 10.36 10.34 10.40 10.08 10.40 815,000 8,317,670 10.206 7.866 7.851 7.896 7.653 7.896 1,073,410 7.7488 0.97%
2014-07-24 0 10.26 10.24 10.26 10.18 10.28 757,078 7,730,240 10.211 7.790 7.775 7.790 7.729 7.805 997,123 7.7525 1.18%
2014-07-23 0 10.14 10.12 10.18 10.06 10.20 686,578 6,966,196 10.146 7.699 7.684 7.729 7.638 7.744 904,270 7.7037 1.81%
2014-07-22 0 9.960 9.960 10.00 9.880 10.06 987,960 9,882,358 10.003 7.562 7.562 7.593 7.502 7.638 1,301,211 7.5947 -0.60%
2014-07-21 0 10.02 9.980 10.02 9.940 10.02 331,000 3,311,617 10.005 7.608 7.577 7.608 7.547 7.608 435,950 7.5963 0.00%
2014-07-18 0 10.02 10.00 10.02 9.940 10.06 405,500 4,053,760 9.9969 7.608 7.593 7.608 7.547 7.638 534,071 7.5903 -0.20%
2014-07-17 0 10.04 10.02 10.04 9.980 10.16 167,000 1,672,230 10.013 7.623 7.608 7.623 7.577 7.714 219,950 7.6028 -0.20%
2014-07-16 0 10.06 10.04 10.08 9.940 10.08 451,512 4,536,565 10.048 7.638 7.623 7.653 7.547 7.653 594,672 7.6287 0.00%
2014-07-15 0 10.06 10.02 10.06 9.980 10.30 1,049,000 10,556,870 10.064 7.638 7.608 7.638 7.577 7.820 1,381,604 7.6410 0.60%
2014-07-14 0 10.00 9.970 10.02 9.930 10.06 400,000 3,995,960 9.9899 7.593 7.570 7.608 7.539 7.638 526,827 7.5850 0.00%
2014-07-11 0 10.00 9.980 10.00 9.900 10.14 990,500 9,907,865 10.003 7.593 7.577 7.593 7.517 7.699 1,304,556 7.5948 0.10%
2014-07-10 0 9.990 9.930 9.990 9.870 10.14 616,000 6,146,645 9.9783 7.585 7.539 7.585 7.494 7.699 811,314 7.5762 0.91%
2014-07-09 0 9.900 9.890 9.940 9.820 10.30 1,720,500 17,052,310 9.9113 7.517 7.509 7.547 7.456 7.820 2,266,016 7.5252 -2.17%
2014-07-08 0 10.12 10.10 10.16 10.06 10.26 430,000 4,368,620 10.160 7.684 7.669 7.714 7.638 7.790 566,339 7.7138 -0.59%
2014-07-07 0 10.18 10.16 10.18 10.10 10.20 766,000 7,811,528 10.198 7.729 7.714 7.729 7.669 7.744 1,008,874 7.7428 -0.39%
2014-07-04 0 10.22 10.18 10.28 9.970 10.30 432,952 4,387,310 10.134 7.760 7.729 7.805 7.570 7.820 570,227 7.6940 0.20%
2014-07-03 0 10.20 10.14 10.20 10.00 10.20 1,448,452 14,662,222 10.123 7.744 7.699 7.744 7.593 7.744 1,907,710 7.6858 0.39%
2014-07-02 0 10.16 10.10 10.20 9.800 10.20 1,077,415 10,834,463 10.056 7.714 7.669 7.744 7.441 7.744 1,419,029 7.6351 0.59%
2014-06-30 0 10.10 10.00 10.08 9.960 10.12 645,118 6,474,792 10.037 7.669 7.593 7.653 7.562 7.684 849,664 7.6204 1.20%
2014-06-27 0 9.980 9.970 10.02 9.940 10.34 662,700 6,657,070 10.045 7.577 7.570 7.608 7.547 7.851 872,821 7.6271 0.30%
2014-06-26 0 9.950 9.930 9.950 9.850 9.980 1,301,000 12,887,317 9.9057 7.555 7.539 7.555 7.479 7.577 1,713,505 7.5210 1.02%
2014-06-25 0 9.850 9.830 9.860 9.760 9.890 531,618 5,237,242 9.8515 7.479 7.464 7.486 7.410 7.509 700,177 7.4799 0.72%
2014-06-24 0 9.900 9.890 9.900 9.860 9.970 1,434,982 14,200,493 9.8959 7.426 7.418 7.426 7.396 7.478 1,913,159 7.4225 -0.60%
2014-06-23 0 9.960 9.930 9.960 9.740 10.00 1,180,251 11,718,541 9.9289 7.471 7.448 7.471 7.306 7.501 1,573,544 7.4472 2.89%
2014-06-20 0 9.680 9.670 9.680 9.460 9.770 720,145 6,956,323 9.6596 7.261 7.253 7.261 7.096 7.328 960,118 7.2453 -1.33%
2014-06-19 0 9.810 9.750 9.800 9.600 9.890 543,500 5,287,352 9.7283 7.358 7.313 7.351 7.201 7.418 724,610 7.2968 -0.10%
2014-06-18 0 9.820 9.810 9.820 9.810 9.960 666,500 6,584,597 9.8794 7.366 7.358 7.366 7.358 7.471 888,597 7.4101 -1.21%
2014-06-17 0 9.940 9.910 9.950 9.800 9.980 2,654,000 26,333,439 9.9222 7.456 7.433 7.463 7.351 7.486 3,538,388 7.4422 0.61%
2014-06-16 0 9.880 9.820 9.890 9.780 9.940 692,500 6,834,765 9.8697 7.411 7.366 7.418 7.336 7.456 923,261 7.4029 0.71%
2014-06-13 0 9.810 9.790 9.810 9.710 9.900 671,000 6,595,563 9.8295 7.358 7.343 7.358 7.283 7.426 894,596 7.3727 -0.10%
2014-06-12 0 9.820 9.820 9.830 9.470 9.900 851,500 8,316,935 9.7674 7.366 7.366 7.373 7.103 7.426 1,135,244 7.3261 3.37%
2014-06-11 0 9.500 9.540 9.550 9.370 9.540 454,500 4,297,220 9.4548 7.126 7.156 7.163 7.028 7.156 605,952 7.0917 0.00%
2014-06-10 0 9.500 9.490 9.500 9.340 9.500 1,105,500 10,467,675 9.4687 7.126 7.118 7.126 7.006 7.126 1,473,884 7.1021 1.71%
2014-06-09 0 9.340 9.340 9.400 9.280 9.400 366,015 3,414,348 9.3284 7.006 7.006 7.051 6.961 7.051 487,982 6.9969 0.32%
2014-06-06 0 9.310 9.300 9.310 9.130 9.440 564,706 5,253,306 9.3027 6.983 6.976 6.983 6.848 7.081 752,882 6.9776 -0.64%
2014-06-05 0 9.370 9.320 9.380 9.110 9.650 2,214,000 20,635,725 9.3206 7.028 6.991 7.036 6.833 7.238 2,951,768 6.9910 -3.20%
2014-06-04 0 9.680 9.590 9.680 9.500 9.730 1,300,003 12,522,125 9.6324 7.261 7.193 7.261 7.126 7.298 1,733,201 7.2249 -0.10%
2014-06-03 0 9.690 9.660 9.690 9.630 9.950 1,388,000 13,484,648 9.7152 7.268 7.246 7.268 7.223 7.463 1,850,521 7.2869 -0.31%
2014-05-30 0 9.720 9.770 9.790 9.590 9.890 1,157,611 11,232,445 9.7031 7.291 7.328 7.343 7.193 7.418 1,543,360 7.2779 -0.72%
2014-05-29 0 9.790 9.780 9.870 9.770 10.00 704,000 6,939,643 9.8574 7.343 7.336 7.403 7.328 7.501 938,593 7.3937 -1.11%
2014-05-28 0 9.900 9.810 9.900 9.670 10.20 1,727,500 17,064,276 9.8780 7.426 7.358 7.426 7.253 7.651 2,303,152 7.4091 -0.50%
2014-05-27 0 9.950 9.940 9.950 9.890 10.10 1,146,500 11,411,715 9.9535 7.463 7.456 7.463 7.418 7.576 1,528,546 7.4657 -0.50%
2014-05-26 0 10.00 9.980 9.990 9.810 10.18 1,010,500 10,091,557 9.9867 7.501 7.486 7.493 7.358 7.636 1,347,227 7.4906 1.63%
2014-05-23 0 9.840 9.820 9.840 9.500 9.990 1,374,079 13,532,718 9.8486 7.381 7.366 7.381 7.126 7.493 1,831,961 7.3870 0.82%
2014-05-22 0 9.760 9.770 9.780 9.400 9.780 1,075,000 10,384,130 9.6597 7.321 7.328 7.336 7.051 7.336 1,433,220 7.2453 4.39%
2014-05-21 0 9.350 9.310 9.360 9.260 9.500 1,051,000 9,829,621 9.3526 7.013 6.983 7.021 6.946 7.126 1,401,223 7.0150 -0.21%
2014-05-20 0 9.370 9.360 9.370 9.350 9.600 309,000 2,903,535 9.3966 7.028 7.021 7.028 7.013 7.201 411,968 7.0480 -1.37%
2014-05-19 0 9.500 9.480 9.500 9.360 9.600 922,000 8,709,270 9.4461 7.126 7.111 7.126 7.021 7.201 1,229,237 7.0851 -0.42%
2014-05-16 0 9.540 9.530 9.540 9.460 9.700 1,089,000 10,405,712 9.5553 7.156 7.148 7.156 7.096 7.276 1,451,886 7.1670 -1.85%
2014-05-15 0 9.720 9.670 9.690 9.460 9.760 965,861 9,342,094 9.6723 7.291 7.253 7.268 7.096 7.321 1,287,713 7.2548 0.21%
2014-05-14 0 9.700 9.690 9.700 9.550 9.780 1,828,500 17,697,756 9.6788 7.276 7.268 7.276 7.163 7.336 2,437,808 7.2597 1.46%
2014-05-13 0 9.560 9.540 9.580 9.430 9.660 893,500 8,529,500 9.5462 7.171 7.156 7.186 7.073 7.246 1,191,240 7.1602 2.03%
2014-05-12 0 9.370 9.360 9.370 9.370 9.480 455,565 4,286,522 9.4092 7.028 7.021 7.028 7.028 7.111 607,372 7.0575 -0.53%
2014-05-09 0 9.420 9.360 9.440 9.260 9.660 782,000 7,371,030 9.4259 7.066 7.021 7.081 6.946 7.246 1,042,585 7.0700 0.11%
2014-05-08 0 9.410 9.400 9.460 9.400 9.640 1,216,652 11,583,258 9.5206 7.058 7.051 7.096 7.051 7.231 1,622,075 7.1410 -1.67%
2014-05-07 0 9.570 9.570 9.580 9.480 9.740 990,000 9,489,585 9.5854 7.178 7.178 7.186 7.111 7.306 1,319,896 7.1896 -1.24%
2014-05-05 0 9.690 9.690 9.710 9.480 9.760 617,500 5,967,510 9.6640 7.268 7.268 7.283 7.111 7.321 823,269 7.2486 0.00%
2014-05-02 0 9.690 9.660 9.690 9.320 9.890 1,268,500 12,273,370 9.6755 7.268 7.246 7.268 6.991 7.418 1,691,200 7.2572 2.87%
2014-04-30 0 9.420 9.340 9.350 9.340 9.800 1,649,500 15,473,505 9.3807 7.066 7.006 7.013 7.006 7.351 2,199,160 7.0361 -1.67%
2014-04-29 0 9.580 9.560 9.580 9.580 9.710 1,245,635 12,059,832 9.6817 7.186 7.171 7.186 7.186 7.283 1,660,716 7.2618 -2.24%
2014-04-28 0 9.800 9.760 9.770 9.710 10.10 1,504,000 14,786,731 9.8316 7.351 7.321 7.328 7.283 7.576 2,005,175 7.3743 -0.91%
2014-04-25 0 9.890 9.880 9.890 9.840 10.12 2,126,000 21,149,484 9.9480 7.418 7.411 7.418 7.381 7.591 2,834,444 7.4616 -2.27%
2014-04-24 0 10.12 10.06 10.20 9.670 10.24 4,678,500 46,493,066 9.9376 7.591 7.546 7.651 7.253 7.681 6,237,509 7.4538 3.69%
2014-04-23 0 9.760 9.750 9.760 9.580 9.770 867,000 8,439,520 9.7342 7.321 7.313 7.321 7.186 7.328 1,155,909 7.3012 0.31%
2014-04-22 0 9.730 9.740 9.750 9.620 9.800 1,741,924 16,974,700 9.7448 7.298 7.306 7.313 7.216 7.351 2,322,382 7.3092 -0.82%
2014-04-17 0 9.810 9.800 9.810 9.700 9.990 605,360 5,935,171 9.8044 7.358 7.351 7.358 7.276 7.493 807,083 7.3539 -0.20%
2014-04-16 0 9.830 9.800 9.870 9.780 9.950 1,895,000 18,606,492 9.8187 7.373 7.351 7.403 7.336 7.463 2,526,468 7.3646 0.41%
2014-04-15 0 9.790 9.780 9.790 9.620 9.870 1,551,000 15,139,871 9.7614 7.343 7.336 7.343 7.216 7.403 2,067,837 7.3216 -1.11%
2014-04-14 0 9.900 9.900 9.920 9.840 10.26 1,943,500 19,258,135 9.9090 7.426 7.426 7.441 7.381 7.696 2,591,129 7.4323 -3.51%
2014-04-11 0 10.26 10.20 10.26 10.10 10.44 421,687 4,312,275 10.226 7.696 7.651 7.696 7.576 7.831 562,205 7.6703 -0.19%
2014-04-10 0 10.28 10.22 10.32 10.06 10.60 1,141,301 11,667,025 10.223 7.711 7.666 7.741 7.546 7.951 1,521,615 7.6675 -0.96%
2014-04-09 0 10.38 10.36 10.42 10.08 10.42 837,000 8,582,000 10.253 7.786 7.771 7.816 7.561 7.816 1,115,912 7.6906 3.80%
2014-04-08 0 10.00 9.910 10.00 9.740 10.14 2,290,000 22,585,902 9.8628 7.501 7.433 7.501 7.306 7.606 3,053,093 7.3977 0.00%
2014-04-07 0 10.00 9.990 10.00 9.970 10.28 1,960,500 19,617,980 10.007 7.501 7.493 7.501 7.478 7.711 2,613,794 7.5056 -0.79%
2014-04-04 0 10.08 10.08 10.10 10.02 10.18 2,270,000 22,883,005 10.081 7.561 7.561 7.576 7.516 7.636 3,026,428 7.5611 -0.40%
2014-04-03 0 10.12 10.08 10.20 10.08 10.40 3,452,000 35,278,580 10.220 7.591 7.561 7.651 7.561 7.801 4,602,304 7.6654 -0.59%
2014-04-02 0 10.18 10.14 10.18 10.08 10.60 2,901,500 29,604,254 10.203 7.636 7.606 7.636 7.561 7.951 3,868,362 7.6529 0.00%
2014-04-01 0 10.18 10.16 10.26 10.14 11.10 4,265,095 43,696,145 10.245 7.636 7.621 7.696 7.606 8.326 5,686,346 7.6844 -4.68%
2014-03-31 0 10.68 10.66 10.72 10.50 11.14 1,816,500 19,504,747 10.738 8.011 7.996 8.041 7.876 8.356 2,421,809 8.0538 -0.93%
2014-03-28 0 10.78 10.78 10.84 10.78 11.40 1,704,000 18,821,420 11.045 8.086 8.086 8.131 8.086 8.551 2,271,821 8.2847 0.00%
2014-03-27 0 10.78 10.70 10.78 10.28 10.78 2,592,482 27,249,193 10.511 8.086 8.026 8.086 7.711 8.086 3,456,371 7.8838 4.26%
2014-03-26 0 10.34 10.32 10.34 10.16 10.40 348,500 3,589,620 10.300 7.756 7.741 7.756 7.621 7.801 464,630 7.7258 2.38%
2014-03-25 0 10.10 10.12 10.14 10.08 10.28 917,728 9,310,073 10.145 7.576 7.591 7.606 7.561 7.711 1,223,541 7.6091 -2.13%
2014-03-24 0 10.32 10.24 10.34 10.10 10.48 492,000 5,036,760 10.237 7.741 7.681 7.756 7.576 7.861 655,948 7.6786 -1.53%
2014-03-21 0 10.48 10.38 10.48 10.00 10.48 754,000 7,800,525 10.346 7.861 7.786 7.861 7.501 7.861 1,005,254 7.7598 3.97%
2014-03-20 0 10.08 10.08 10.10 10.06 10.20 587,000 5,932,810 10.107 7.561 7.561 7.576 7.546 7.651 782,605 7.5808 -1.56%
2014-03-19 0 10.24 10.18 10.26 9.830 10.30 2,120,500 21,483,650 10.131 7.681 7.636 7.696 7.373 7.726 2,827,111 7.5992 1.19%
2014-03-18 0 10.12 10.12 10.14 9.940 10.20 652,500 6,579,205 10.083 7.591 7.591 7.606 7.456 7.651 869,932 7.5629 0.40%
2014-03-17 0 10.08 10.00 10.10 9.800 10.60 1,546,565 15,528,933 10.041 7.561 7.501 7.576 7.351 7.951 2,061,924 7.5313 0.80%
2014-03-14 0 10.00 9.980 10.00 9.960 10.38 1,812,695 18,250,044 10.068 7.501 7.486 7.501 7.471 7.786 2,416,736 7.5515 -4.76%
2014-03-13 0 10.50 10.48 10.50 10.38 10.54 1,244,159 13,019,137 10.464 7.876 7.861 7.876 7.786 7.906 1,658,748 7.8488 -0.94%
2014-03-12 0 10.60 10.58 10.72 10.32 11.00 1,253,635 13,297,009 10.607 7.951 7.936 8.041 7.741 8.251 1,671,382 7.9557 -2.57%
2014-03-11 0 10.88 10.82 10.90 10.74 10.90 596,270 6,457,364 10.830 8.161 8.116 8.176 8.056 8.176 794,964 8.1228 -0.37%
2014-03-10 0 10.92 10.84 10.92 10.74 10.96 907,500 9,931,605 10.944 8.191 8.131 8.191 8.056 8.221 1,209,905 8.2086 -0.73%
2014-03-07 0 11.00 11.00 11.06 10.92 11.26 550,000 6,076,720 11.049 8.251 8.251 8.296 8.191 8.446 733,276 8.2871 -1.61%
2014-03-06 0 11.18 11.14 11.18 11.04 11.36 502,000 5,590,950 11.137 8.386 8.356 8.386 8.281 8.521 669,281 8.3537 1.64%
2014-03-05 0 11.00 10.92 11.02 10.86 11.26 915,500 10,049,775 10.977 8.251 8.191 8.266 8.146 8.446 1,220,571 8.2337 -2.14%
2014-03-04 0 11.24 11.20 11.30 10.88 11.60 1,229,378 13,879,015 11.290 8.431 8.401 8.476 8.161 8.701 1,639,042 8.4678 2.74%
2014-03-03 0 10.94 10.92 10.94 10.92 11.14 686,000 7,541,645 10.994 8.206 8.191 8.206 8.191 8.356 914,595 8.2459 -1.80%
2014-02-28 0 11.14 11.06 11.20 11.00 11.42 2,589,184 28,875,816 11.153 8.356 8.296 8.401 8.251 8.566 3,451,974 8.3650 -0.71%
2014-02-27 0 11.22 11.14 11.28 11.02 11.40 728,403 8,125,235 11.155 8.416 8.356 8.461 8.266 8.551 971,128 8.3668 -0.53%
2014-02-26 0 11.28 11.28 11.34 10.84 11.38 1,056,500 11,765,325 11.136 8.461 8.461 8.506 8.131 8.536 1,408,556 8.3528 3.11%
2014-02-25 0 10.94 10.92 10.98 10.90 11.20 901,532 9,872,570 10.951 8.206 8.191 8.236 8.176 8.401 1,201,948 8.2138 -2.15%
2014-02-24 0 11.18 11.16 11.18 11.08 11.46 156,000 1,743,485 11.176 8.386 8.371 8.386 8.311 8.596 207,984 8.3828 -0.18%
2014-02-21 0 11.20 11.20 11.30 11.18 11.42 1,347,500 15,180,350 11.266 8.401 8.401 8.476 8.386 8.566 1,796,525 8.4498 -1.06%
2014-02-20 0 11.32 11.36 11.38 11.10 11.62 439,500 4,970,105 11.309 8.491 8.521 8.536 8.326 8.716 585,954 8.4821 -2.41%
2014-02-19 0 11.60 11.58 11.60 11.50 11.72 808,000 9,381,065 11.610 8.701 8.686 8.701 8.626 8.791 1,077,249 8.7084 0.69%
2014-02-18 0 11.52 11.52 11.54 11.44 11.92 495,768 5,725,634 11.549 8.641 8.641 8.656 8.581 8.941 660,972 8.6624 -3.19%
2014-02-17 0 11.90 11.86 11.90 11.84 12.02 426,000 5,082,880 11.932 8.926 8.896 8.926 8.881 9.016 567,955 8.9494 0.34%
2014-02-14 0 11.86 11.84 11.88 11.76 11.92 702,901 8,311,791 11.825 8.896 8.881 8.911 8.821 8.941 937,128 8.8694 0.34%
2014-02-13 0 11.82 11.78 11.86 11.74 12.04 498,245 5,937,941 11.918 8.866 8.836 8.896 8.806 9.031 664,274 8.9390 -1.17%
2014-02-12 0 11.96 11.94 11.98 11.86 12.10 873,000 10,464,030 11.986 8.971 8.956 8.986 8.896 9.076 1,163,908 8.9904 2.40%
2014-02-11 0 11.68 11.68 11.70 11.60 11.90 2,620,159 30,683,702 11.711 8.761 8.761 8.776 8.701 8.926 3,493,270 8.7837 -0.85%
2014-02-10 0 11.78 11.74 11.78 11.46 11.88 1,235,000 14,543,270 11.776 8.836 8.806 8.836 8.596 8.911 1,646,537 8.8326 2.61%
2014-02-07 0 11.48 11.46 11.50 11.18 11.54 2,627,000 29,805,970 11.346 8.611 8.596 8.626 8.386 8.656 3,502,391 8.5102 2.68%
2014-02-06 0 11.18 11.06 11.18 10.84 11.30 4,351,500 48,019,820 11.035 8.386 8.296 8.386 8.131 8.476 5,801,543 8.2771 4.10%
2014-02-05 0 10.74 10.72 10.74 10.72 11.16 4,387,000 47,803,945 10.897 8.056 8.041 8.056 8.041 8.371 5,848,873 8.1732 0.19%
2014-02-04 0 10.72 10.70 10.80 10.60 11.38 2,795,466 30,445,300 10.891 8.041 8.026 8.101 7.951 8.536 3,726,995 8.1689 -5.96%
2014-01-30 0 11.40 11.38 11.40 11.30 11.50 1,527,000 17,424,015 11.411 8.551 8.536 8.551 8.476 8.626 2,035,840 8.5586 -1.72%
2014-01-29 0 11.60 11.58 11.60 11.38 11.78 3,511,608 40,805,114 11.620 8.701 8.686 8.701 8.536 8.836 4,681,775 8.7157 1.40%
2014-01-28 0 11.44 11.42 11.46 10.72 11.48 2,957,355 32,748,013 11.073 8.581 8.566 8.596 8.041 8.611 3,942,830 8.3057 2.14%
2014-01-27 0 11.20 11.18 11.20 10.84 11.36 1,903,000 21,090,760 11.083 8.401 8.386 8.401 8.131 8.521 2,537,134 8.3128 -1.58%
2014-01-24 0 11.38 11.34 11.40 11.32 11.82 1,604,000 18,461,420 11.510 8.536 8.506 8.551 8.491 8.866 2,138,498 8.6329 -4.37%
2014-01-23 0 11.90 11.86 11.94 11.78 12.36 1,623,738 19,480,179 11.997 8.926 8.896 8.956 8.836 9.271 2,164,814 8.9985 -2.62%
2014-01-22 0 12.22 12.18 12.26 12.02 12.58 1,883,800 22,989,916 12.204 9.166 9.136 9.196 9.016 9.436 2,511,536 9.1537 -1.77%
2014-01-21 0 12.44 12.42 12.46 12.42 13.04 4,863,260 62,041,972 12.757 9.331 9.316 9.346 9.316 9.781 6,483,836 9.5687 -0.80%
2014-01-20 0 12.54 12.54 12.60 12.40 13.80 7,123,510 90,653,768 12.726 9.406 9.406 9.451 9.301 10.35 9,497,266 9.5452 8.85%
2014-01-17 0 11.52 11.50 11.54 11.34 11.74 605,000 6,973,150 11.526 8.641 8.626 8.656 8.506 8.806 806,603 8.6451 -2.37%
2014-01-16 0 11.80 11.80 11.86 11.58 11.96 1,254,500 14,834,640 11.825 8.851 8.851 8.896 8.686 8.971 1,672,535 8.8696 1.03%
2014-01-15 0 11.68 11.66 11.68 11.44 11.98 843,781 9,790,881 11.604 8.761 8.746 8.761 8.581 8.986 1,124,953 8.7034 1.39%
2014-01-14 0 11.52 11.52 11.54 11.46 11.88 977,058 11,260,659 11.525 8.641 8.641 8.656 8.596 8.911 1,302,641 8.6445 -0.17%
2014-01-13 0 11.54 11.50 11.56 10.92 11.56 1,378,000 15,444,370 11.208 8.656 8.626 8.671 8.191 8.671 1,837,189 8.4065 5.68%
2014-01-10 0 10.92 10.86 10.92 10.72 11.10 1,809,642 19,715,162 10.895 8.191 8.146 8.191 8.041 8.326 2,412,666 8.1715 -0.36%
2014-01-09 0 10.96 10.92 10.98 10.64 11.22 1,528,197 16,810,655 11.000 8.221 8.191 8.236 7.981 8.416 2,037,436 8.2509 1.29%
2014-01-08 0 10.82 10.80 10.82 10.40 10.92 1,048,000 11,325,990 10.807 8.116 8.101 8.116 7.801 8.191 1,397,223 8.1061 3.84%
2014-01-07 0 10.42 10.40 10.42 10.28 10.60 703,668 7,332,799 10.421 7.816 7.801 7.816 7.711 7.951 938,150 7.8162 0.19%
2014-01-06 0 10.40 10.38 10.44 10.16 10.72 1,279,600 13,398,255 10.471 7.801 7.786 7.831 7.621 8.041 1,705,999 7.8536 -1.70%
2014-01-03 0 10.58 10.56 10.64 10.30 10.78 1,279,715 13,634,717 10.655 7.936 7.921 7.981 7.726 8.086 1,706,152 7.9915 1.54%
2014-01-02 0 10.42 10.40 10.42 10.26 11.00 972,000 10,164,790 10.458 7.816 7.801 7.816 7.696 8.251 1,295,898 7.8438 -2.62%
2013-12-31 0 10.70 10.66 10.70 10.64 10.86 320,261 3,442,300 10.748 8.026 7.996 8.026 7.981 8.146 426,981 8.0620 -0.19%
2013-12-30 0 10.72 10.70 10.72 10.70 11.28 1,033,488 11,208,171 10.845 8.041 8.026 8.041 8.026 8.461 1,377,876 8.1344 -1.47%
2013-12-27 0 10.88 10.88 10.96 10.72 11.28 774,500 8,453,000 10.914 8.161 8.161 8.221 8.041 8.461 1,032,585 8.1862 -1.45%
2013-12-24 0 11.04 11.02 11.06 10.66 11.18 493,570 5,424,956 10.991 8.281 8.266 8.296 7.996 8.386 658,042 8.2441 2.03%
2013-12-23 0 10.82 10.80 10.84 10.50 10.94 1,537,772 16,575,338 10.779 8.116 8.101 8.131 7.876 8.206 2,050,201 8.0847 3.24%
2013-12-20 0 10.48 10.46 10.60 10.46 11.00 1,221,935 12,946,100 10.595 7.861 7.846 7.951 7.846 8.251 1,629,118 7.9467 -4.20%
2013-12-19 0 10.94 10.88 10.94 10.80 11.28 1,959,000 21,515,530 10.983 8.206 8.161 8.206 8.101 8.461 2,611,794 8.2378 -2.84%
2013-12-18 0 11.26 11.26 11.28 11.10 11.30 1,176,500 13,264,632 11.275 8.446 8.446 8.461 8.326 8.476 1,568,543 8.4567 -0.53%
2013-12-17 0 11.32 11.28 11.32 11.18 11.64 1,237,962 14,166,272 11.443 8.491 8.461 8.491 8.386 8.731 1,650,486 8.5831 -2.75%
2013-12-16 0 11.64 11.60 11.64 11.56 11.78 945,000 11,042,670 11.685 8.731 8.701 8.731 8.671 8.836 1,259,901 8.7647 -0.68%
2013-12-13 0 11.72 11.70 11.74 11.70 11.80 395,000 4,633,745 11.731 8.791 8.776 8.806 8.776 8.851 526,625 8.7989 -0.51%
2013-12-12 0 11.78 11.74 11.80 11.72 12.00 801,500 9,461,930 11.805 8.836 8.806 8.851 8.791 9.001 1,068,583 8.8547 -0.51%
2013-12-11 0 11.84 11.80 11.88 11.62 12.16 1,550,265 18,315,390 11.814 8.881 8.851 8.911 8.716 9.121 2,066,857 8.8615 -3.58%
2013-12-10 0 12.28 12.16 12.20 11.80 12.50 3,656,703 44,813,479 12.255 9.211 9.121 9.151 8.851 9.376 4,875,220 9.1921 0.00%
2013-12-09 0 12.28 12.20 12.30 11.70 12.30 2,193,000 26,508,700 12.088 9.211 9.151 9.226 8.776 9.226 2,923,770 9.0666 4.96%
2013-12-06 0 11.70 11.66 11.70 11.40 11.80 2,111,529 24,620,788 11.660 8.776 8.746 8.776 8.551 8.851 2,815,150 8.7458 -0.17%
2013-12-05 0 11.72 11.62 11.76 11.02 11.76 2,830,022 32,491,961 11.481 8.791 8.716 8.821 8.266 8.821 3,773,066 8.6116 5.40%
2013-12-04 0 11.12 11.06 11.18 10.86 11.30 3,258,330 36,214,657 11.115 8.341 8.296 8.386 8.146 8.476 4,344,098 8.3365 1.65%
2013-12-03 0 10.94 10.92 10.94 10.62 11.10 2,339,117 25,552,213 10.924 8.206 8.191 8.206 7.966 8.326 3,118,577 8.1935 0.74%
2013-12-02 0 10.86 10.86 10.88 10.42 10.94 1,062,000 11,483,915 10.814 8.146 8.146 8.161 7.816 8.206 1,415,889 8.1107 4.02%
2013-11-29 0 10.44 10.40 10.50 10.30 10.54 2,213,000 23,155,325 10.463 7.831 7.801 7.876 7.726 7.906 2,950,434 7.8481 -0.38%
2013-11-28 0 10.48 10.44 10.46 10.42 10.60 1,210,662 12,694,617 10.486 7.861 7.831 7.846 7.816 7.951 1,614,089 7.8649 -1.13%
2013-11-27 0 10.60 10.56 10.60 10.56 10.72 1,623,905 17,296,451 10.651 7.951 7.921 7.951 7.921 8.041 2,165,036 7.9890 -0.75%
2013-11-26 0 10.68 10.62 10.68 10.62 11.20 1,735,056 18,632,245 10.739 8.011 7.966 8.011 7.966 8.401 2,313,226 8.0547 -3.96%
2013-11-25 0 11.12 11.10 11.12 11.02 11.58 1,765,617 19,642,317 11.125 8.341 8.326 8.341 8.266 8.686 2,353,971 8.3443 -3.81%
2013-11-22 0 11.56 11.50 11.58 11.40 11.64 668,266 7,680,334 11.493 8.671 8.626 8.686 8.551 8.731 890,951 8.6204 1.40%
2013-11-21 0 11.40 11.40 11.46 11.34 11.72 806,442 9,204,224 11.413 8.551 8.551 8.596 8.506 8.791 1,075,171 8.5607 0.18%
2013-11-20 0 11.38 11.38 11.40 11.36 11.76 541,000 6,194,400 11.450 8.536 8.536 8.551 8.521 8.821 721,277 8.5881 -3.23%
2013-11-19 0 11.76 11.72 11.82 11.64 11.88 880,000 10,361,480 11.774 8.821 8.791 8.866 8.731 8.911 1,173,241 8.8315 1.55%
2013-11-18 0 11.58 11.52 11.64 11.14 11.70 660,000 7,573,375 11.475 8.686 8.641 8.731 8.356 8.776 879,931 8.6068 0.17%
2013-11-15 0 11.56 11.44 11.56 11.26 11.70 414,000 4,759,550 11.497 8.671 8.581 8.671 8.446 8.776 551,957 8.6231 1.05%
2013-11-14 0 11.44 11.38 11.46 10.98 11.76 753,184 8,500,798 11.287 8.581 8.536 8.596 8.236 8.821 1,004,166 8.4655 3.62%
2013-11-13 0 11.04 11.02 11.14 11.00 11.26 777,970 8,622,111 11.083 8.281 8.266 8.356 8.251 8.446 1,037,212 8.3128 -2.65%
2013-11-12 0 11.34 11.34 11.42 11.00 11.46 1,946,000 21,937,875 11.273 8.506 8.506 8.566 8.251 8.596 2,594,462 8.4557 0.18%
2013-11-11 0 11.32 11.32 11.34 11.06 11.68 1,458,759 16,547,021 11.343 8.491 8.491 8.506 8.296 8.761 1,944,859 8.5081 -4.07%
2013-11-08 0 11.80 11.78 11.84 11.70 12.18 1,209,500 14,508,877 11.996 8.851 8.836 8.881 8.776 9.136 1,612,540 8.9975 -3.59%
2013-11-07 0 12.24 12.20 12.30 12.18 12.66 906,701 11,176,616 12.327 9.181 9.151 9.226 9.136 9.496 1,208,839 9.2457 -3.32%
2013-11-06 0 12.66 12.58 12.68 12.26 12.90 513,500 6,511,015 12.680 9.496 9.436 9.511 9.196 9.676 684,613 9.5105 -0.47%
2013-11-05 0 12.72 12.68 12.70 12.48 12.78 885,184 11,172,196 12.621 9.541 9.511 9.526 9.361 9.586 1,180,152 9.4667 2.09%
2013-11-04 0 12.46 12.44 12.46 12.40 12.70 1,592,898 19,928,729 12.511 9.346 9.331 9.346 9.301 9.526 2,123,697 9.3840 0.65%
2013-11-01 0 12.38 12.32 12.36 12.12 12.48 2,118,500 26,257,625 12.394 9.286 9.241 9.271 9.091 9.361 2,824,444 9.2966 -0.32%
2013-10-31 0 12.42 12.36 12.46 12.06 12.80 2,832,513 34,813,318 12.291 9.316 9.271 9.346 9.046 9.601 3,776,387 9.2187 -2.20%
2013-10-30 0 12.70 12.62 12.64 12.50 13.50 1,626,060 20,640,470 12.694 9.526 9.466 9.481 9.376 10.13 2,167,909 9.5209 -1.55%
2013-10-29 0 12.90 12.82 12.90 12.84 13.20 744,820 9,638,019 12.940 9.676 9.616 9.676 9.631 9.901 993,015 9.7058 3.53%
2013-10-28 0 12.46 12.44 12.46 12.44 12.72 708,700 8,878,714 12.528 9.346 9.331 9.346 9.331 9.541 944,859 9.3969 -1.42%
2013-10-25 0 12.64 12.62 12.64 12.56 13.00 1,332,500 16,892,475 12.677 9.481 9.466 9.481 9.421 9.751 1,776,527 9.5087 -2.62%
2013-10-24 0 12.98 12.96 12.98 12.76 13.58 1,246,320 16,176,877 12.980 9.736 9.721 9.736 9.571 10.19 1,661,629 9.7356 -3.99%
2013-10-23 0 13.52 13.52 13.56 13.50 13.70 1,287,000 17,450,322 13.559 10.14 10.14 10.17 10.13 10.28 1,715,865 10.170 -0.59%
2013-10-22 0 13.60 13.56 13.60 13.50 13.68 568,000 7,712,380 13.578 10.20 10.17 10.20 10.13 10.26 757,274 10.184 0.00%
2013-10-21 0 13.60 13.56 13.60 13.12 13.70 627,500 8,485,942 13.523 10.20 10.17 10.20 9.841 10.28 836,601 10.143 1.49%
2013-10-18 0 13.40 13.36 13.42 13.30 13.84 539,456 7,273,531 13.483 10.05 10.02 10.07 9.976 10.38 719,218 10.113 -2.90%
2013-10-17 0 13.80 13.72 13.80 13.64 13.88 1,391,004 19,179,936 13.789 10.35 10.29 10.35 10.23 10.41 1,854,526 10.342 0.15%
2013-10-16 0 13.78 13.70 13.78 13.58 13.96 835,627 11,501,502 13.764 10.34 10.28 10.34 10.19 10.47 1,114,082 10.324 0.15%
2013-10-15 0 13.76 13.76 13.78 13.02 13.78 936,428 12,751,433 13.617 10.32 10.32 10.34 9.766 10.34 1,248,472 10.214 3.30%
2013-10-11 0 13.32 13.26 13.36 13.00 13.36 714,780 9,482,100 13.266 9.991 9.946 10.02 9.751 10.02 952,965 9.9501 3.42%
2013-10-10 0 12.88 12.84 12.92 12.68 13.46 3,677,445 47,948,045 13.038 9.661 9.631 9.691 9.511 10.10 4,902,874 9.7796 1.10%
2013-10-09 0 12.74 12.72 12.76 12.40 12.76 5,471,200 68,609,855 12.540 9.556 9.541 9.571 9.301 9.571 7,294,359 9.4059 0.31%
2013-10-08 0 12.70 12.60 12.70 12.50 12.76 1,942,410 24,506,977 12.617 9.526 9.451 9.526 9.376 9.571 2,589,676 9.4633 -0.63%
2013-10-07 0 12.78 12.72 12.82 12.56 12.82 706,000 8,961,350 12.693 9.586 9.541 9.616 9.421 9.616 941,259 9.5206 0.00%
2013-10-04 0 12.78 12.72 12.80 12.46 12.90 1,530,000 19,427,005 12.697 9.586 9.541 9.601 9.346 9.676 2,039,839 9.5238 1.75%
2013-10-03 0 12.56 12.50 12.58 12.14 12.70 1,000,000 12,509,720 12.510 9.421 9.376 9.436 9.106 9.526 1,333,228 9.3830 0.16%
2013-10-02 0 12.54 12.48 12.56 12.20 12.68 3,316,220 41,448,790 12.499 9.406 9.361 9.421 9.151 9.511 4,421,279 9.3748 2.62%
2013-09-30 0 12.22 12.20 12.22 11.90 12.40 2,209,000 26,957,330 12.203 9.166 9.151 9.166 8.926 9.301 2,945,101 9.1533 -0.49%
2013-09-27 0 12.28 12.24 12.28 12.18 12.70 1,756,000 21,874,345 12.457 9.211 9.181 9.211 9.136 9.526 2,341,149 9.3434 -1.76%
2013-09-26 0 12.50 12.44 12.54 12.18 12.60 1,717,000 21,338,257 12.428 9.376 9.331 9.406 9.136 9.451 2,289,153 9.3215 4.17%
2013-09-25 0 12.00 12.00 12.02 12.00 12.52 1,577,600 19,303,322 12.236 9.001 9.001 9.016 9.001 9.391 2,103,301 9.1776 -2.60%
2013-09-24 0 12.32 12.30 12.32 12.30 12.98 4,790,000 60,166,915 12.561 9.241 9.226 9.241 9.226 9.736 6,386,164 9.4214 -2.07%
2013-09-23 0 12.58 12.56 12.58 12.42 12.74 1,835,000 22,978,172 12.522 9.436 9.421 9.436 9.316 9.556 2,446,474 9.3924 0.64%
2013-09-19 0 12.50 12.50 12.52 12.32 13.00 3,363,197 42,022,337 12.495 9.376 9.376 9.391 9.241 9.751 4,483,910 9.3718 4.17%
2013-09-18 0 12.00 12.02 12.10 11.86 12.30 1,690,197 20,292,858 12.006 9.001 9.016 9.076 8.896 9.226 2,253,419 9.0054 -0.33%
2013-09-17 0 12.04 11.98 12.10 11.86 12.28 1,673,100 20,254,547 12.106 9.031 8.986 9.076 8.896 9.211 2,230,624 9.0802 2.03%
2013-09-16 0 11.80 11.78 11.80 11.78 12.30 774,500 9,160,720 11.828 8.851 8.836 8.851 8.836 9.226 1,032,585 8.8716 0.00%
2013-09-13 0 11.80 11.78 11.80 11.66 11.98 2,482,845 29,354,251 11.823 8.851 8.836 8.851 8.746 8.986 3,310,199 8.8678 -0.84%
2013-09-12 0 11.90 11.88 11.90 11.80 12.18 1,671,500 19,985,530 11.957 8.926 8.911 8.926 8.851 9.136 2,228,491 8.9682 0.85%
2013-09-11 0 11.80 11.78 11.80 11.68 12.20 2,659,000 31,522,160 11.855 8.851 8.836 8.851 8.761 9.151 3,545,054 8.8919 0.00%
2013-09-10 0 11.80 11.76 11.78 11.70 12.78 2,407,500 28,385,037 11.790 8.851 8.821 8.836 8.776 9.586 3,209,747 8.8434 2.79%
2013-09-09 0 11.48 11.46 11.48 11.22 11.70 2,169,500 25,026,044 11.535 8.611 8.596 8.611 8.416 8.776 2,892,439 8.6522 -0.17%
2013-09-06 0 11.50 11.50 11.52 11.22 11.60 2,135,400 24,492,477 11.470 8.626 8.626 8.641 8.416 8.701 2,846,976 8.6030 1.95%
2013-09-05 0 11.28 11.28 11.30 10.76 11.30 1,311,000 14,543,205 11.093 8.461 8.461 8.476 8.071 8.476 1,747,862 8.3206 5.22%
2013-09-04 0 10.72 10.66 10.72 10.46 10.86 1,190,500 12,699,255 10.667 8.041 7.996 8.041 7.846 8.146 1,587,208 8.0010 -0.37%
2013-09-03 0 10.76 10.74 10.76 10.64 10.84 4,045,500 43,405,080 10.729 8.071 8.056 8.071 7.981 8.131 5,393,575 8.0476 0.37%
2013-09-02 0 10.72 10.68 10.76 10.22 10.78 973,339 10,271,559 10.553 8.041 8.011 8.071 7.666 8.086 1,297,683 7.9153 4.28%
2013-08-30 0 10.28 10.22 10.24 9.800 10.36 1,900,463 19,403,678 10.210 7.711 7.666 7.681 7.351 7.771 2,533,751 7.6581 1.18%
2013-08-29 0 10.16 10.16 10.18 10.08 10.22 1,716,000 17,437,635 10.162 7.621 7.621 7.636 7.561 7.666 2,287,820 7.6219 -0.39%
2013-08-28 0 10.20 10.16 10.22 9.850 10.22 4,299,000 43,571,997 10.135 7.651 7.621 7.666 7.388 7.666 5,731,549 7.6021 0.20%
2013-08-27 0 10.18 10.16 10.18 9.980 10.28 4,682,000 47,466,208 10.138 7.636 7.621 7.636 7.486 7.711 6,242,175 7.6041 3.35%
2013-08-26 0 9.850 9.820 9.860 9.300 9.880 2,029,000 19,691,185 9.7049 7.388 7.366 7.396 6.976 7.411 2,705,120 7.2792 2.60%
2013-08-23 0 9.600 9.600 9.620 9.190 9.630 1,110,000 10,491,174 9.4515 7.201 7.201 7.216 6.893 7.223 1,479,883 7.0892 2.67%
2013-08-22 0 9.350 9.330 9.410 9.040 9.430 1,419,750 13,195,362 9.2941 7.013 6.998 7.058 6.781 7.073 1,892,851 6.9712 -1.99%
2013-08-21 0 9.540 9.510 9.600 9.400 9.600 978,940 9,343,690 9.5447 7.156 7.133 7.201 7.051 7.201 1,305,151 7.1591 -0.73%
2013-08-20 0 9.610 9.610 9.620 9.590 9.810 1,021,000 9,930,310 9.7261 7.208 7.208 7.216 7.193 7.358 1,361,226 7.2951 -3.03%
2013-08-19 0 9.910 9.900 9.910 9.700 9.990 1,121,000 11,030,625 9.8400 7.433 7.426 7.433 7.276 7.493 1,494,549 7.3806 0.71%
2013-08-16 0 9.840 9.810 9.880 9.320 9.890 2,828,169 27,714,926 9.7996 7.381 7.358 7.411 6.991 7.418 3,770,595 7.3503 0.61%
2013-08-15 0 9.780 9.770 9.780 9.590 9.890 2,350,500 22,955,667 9.7663 7.336 7.328 7.336 7.193 7.418 3,133,753 7.3253 0.93%
2013-08-13 0 9.690 9.680 9.750 9.460 9.750 4,833,561 46,439,626 9.6077 7.268 7.261 7.313 7.096 7.313 6,444,241 7.2064 1.36%
2013-08-12 0 9.560 9.550 9.570 8.900 9.570 3,521,500 32,726,699 9.2934 7.171 7.163 7.178 6.676 7.178 4,694,964 6.9706 6.34%
2013-08-09 0 8.990 8.940 9.000 8.670 9.030 1,264,000 11,294,335 8.9354 6.743 6.706 6.751 6.503 6.773 1,685,201 6.7021 1.35%
2013-08-08 0 8.870 8.870 8.880 8.810 8.990 1,236,000 10,984,265 8.8869 6.653 6.653 6.661 6.608 6.743 1,647,870 6.6657 1.49%
2013-08-07 0 8.740 8.710 8.750 8.480 8.800 2,612,500 22,724,380 8.6983 6.556 6.533 6.563 6.361 6.601 3,483,059 6.5243 0.00%
2013-08-06 0 8.740 8.720 8.750 8.480 8.750 2,043,500 17,636,977 8.6308 6.556 6.541 6.563 6.361 6.563 2,724,452 6.4736 0.58%
2013-08-05 0 8.690 8.650 8.680 8.480 8.770 4,566,770 38,758,980 8.4872 6.518 6.488 6.511 6.361 6.578 6,088,547 6.3659 2.72%
2013-08-02 0 8.460 8.450 8.460 8.160 8.740 2,583,824 21,852,487 8.4574 6.345 6.338 6.345 6.120 6.556 3,444,827 6.3436 -1.63%
2013-08-01 0 8.600 8.560 8.600 8.120 8.720 2,144,000 18,277,022 8.5247 6.451 6.421 6.451 6.090 6.541 2,858,442 6.3941 6.97%
2013-07-31 0 8.040 8.030 8.040 7.910 8.300 6,385,580 51,352,439 8.0419 6.030 6.023 6.030 5.933 6.225 8,513,436 6.0319 0.37%
2013-07-30 0 8.010 8.000 8.010 8.000 8.440 1,791,250 14,538,537 8.1164 6.008 6.000 6.008 6.000 6.330 2,388,145 6.0878 -4.53%
2013-07-29 0 8.390 8.330 8.400 8.300 8.550 1,065,000 8,962,720 8.4157 6.293 6.248 6.300 6.225 6.413 1,419,888 6.3123 -3.12%
2013-07-26 0 8.660 8.600 8.660 8.420 8.770 838,000 7,236,955 8.6360 6.496 6.451 6.496 6.315 6.578 1,117,245 6.4775 3.22%
2013-07-25 0 8.390 8.380 8.390 8.320 8.600 2,671,798 22,607,316 8.4615 6.293 6.285 6.293 6.240 6.451 3,562,117 6.3466 1.08%
2013-07-24 0 8.300 8.300 8.310 8.240 8.660 5,343,350 44,376,085 8.3049 6.225 6.225 6.233 6.180 6.496 7,123,906 6.2292 0.48%
2013-07-23 0 8.260 8.220 8.260 8.050 8.490 1,056,460 8,723,202 8.2570 6.195 6.165 6.195 6.038 6.368 1,408,502 6.1932 0.49%
2013-07-22 0 8.220 8.150 8.190 8.100 8.340 508,500 4,147,090 8.1555 6.165 6.113 6.143 6.075 6.255 677,947 6.1171 -0.72%
2013-07-19 0 8.280 8.270 8.280 8.060 8.310 1,390,700 11,472,105 8.2492 6.210 6.203 6.210 6.045 6.233 1,854,121 6.1874 2.60%
2013-07-18 0 8.070 8.080 8.090 7.800 8.180 2,506,000 20,168,740 8.0482 6.053 6.060 6.068 5.850 6.135 3,341,070 6.0366 2.54%
2013-07-17 0 7.870 7.860 7.880 7.710 8.080 5,059,300 40,018,783 7.9099 5.903 5.895 5.910 5.783 6.060 6,745,202 5.9329 2.47%
2013-07-16 0 7.680 7.670 7.700 7.640 7.920 4,960,000 38,449,762 7.7520 5.760 5.753 5.775 5.730 5.940 6,612,813 5.8144 -0.78%
2013-07-15 0 7.740 7.730 7.740 7.520 7.950 3,412,000 26,372,447 7.7293 5.805 5.798 5.805 5.640 5.963 4,548,975 5.7974 -0.77%
2013-07-12 0 7.800 7.800 7.850 7.720 7.980 3,006,008 23,660,377 7.8710 5.850 5.850 5.888 5.790 5.985 4,007,695 5.9037 1.17%
2013-07-11 0 7.710 7.720 7.750 7.520 7.990 3,358,000 26,006,047 7.7445 5.783 5.790 5.813 5.640 5.993 4,476,981 5.8088 2.80%
2013-07-10 0 7.500 7.450 7.500 7.400 7.750 3,337,000 25,109,920 7.5247 5.625 5.588 5.625 5.550 5.813 4,448,983 5.6440 -1.96%
2013-07-09 0 7.650 7.650 7.660 7.580 7.830 2,929,970 22,442,464 7.6596 5.738 5.738 5.745 5.685 5.873 3,906,319 5.7452 -2.42%
2013-07-08 0 7.840 7.840 7.890 7.810 8.100 1,315,500 10,410,325 7.9136 5.880 5.880 5.918 5.858 6.075 1,753,862 5.9357 -2.37%
2013-07-05 0 8.030 8.010 8.030 8.000 8.470 2,949,776 23,810,085 8.0718 6.023 6.008 6.023 6.000 6.353 3,932,725 6.0543 -3.02%
2013-07-04 0 8.280 8.280 8.290 8.190 8.620 1,801,500 14,917,222 8.2804 6.210 6.210 6.218 6.143 6.466 2,401,811 6.2108 -3.61%
2013-07-03 0 8.590 8.560 8.580 8.550 8.970 1,615,510 13,887,242 8.5962 6.443 6.421 6.436 6.413 6.728 2,153,844 6.4477 -1.38%
2013-07-02 0 8.710 8.660 8.720 8.270 8.770 1,746,939 14,748,710 8.4426 6.533 6.496 6.541 6.203 6.578 2,329,069 6.3324 1.52%
2013-06-28 0 8.580 8.470 8.570 8.260 8.750 2,451,900 20,842,548 8.5006 6.436 6.353 6.428 6.195 6.563 3,268,943 6.3759 3.87%
2013-06-27 0 8.260 8.260 8.280 8.260 8.530 1,423,558 11,973,788 8.4112 6.195 6.195 6.210 6.195 6.398 1,897,928 6.3089 -0.36%
2013-06-26 0 8.290 8.220 8.330 8.080 8.350 1,066,500 8,757,130 8.2111 6.218 6.165 6.248 6.060 6.263 1,421,888 6.1588 0.97%
2013-06-25 0 8.210 8.210 8.220 8.000 8.540 1,292,500 10,650,670 8.2404 6.158 6.158 6.165 6.000 6.406 1,723,198 6.1808 -1.68%
2013-06-24 0 8.350 8.340 8.420 8.290 8.640 1,410,000 11,845,361 8.4010 6.263 6.255 6.315 6.218 6.481 1,879,852 6.3012 -0.12%
2013-06-21 0 8.360 8.350 8.440 8.330 8.580 1,395,500 11,831,400 8.4783 6.270 6.263 6.330 6.248 6.436 1,860,520 6.3592 -2.90%
2013-06-20 0 8.710 8.700 8.730 8.420 8.810 755,500 6,577,502 8.7062 6.458 6.451 6.473 6.243 6.532 1,018,953 6.4552 -1.36%
2013-06-19 0 8.830 8.830 8.840 8.500 9.080 696,720 6,165,680 8.8496 6.547 6.547 6.554 6.302 6.732 939,675 6.5615 -0.67%
2013-06-18 0 8.890 8.850 8.910 8.740 9.070 1,200,556 10,706,617 8.9180 6.591 6.562 6.606 6.480 6.725 1,619,206 6.6123 1.95%
2013-06-17 0 8.720 8.720 8.750 8.400 8.810 2,770,350 23,869,715 8.6161 6.465 6.465 6.488 6.228 6.532 3,736,407 6.3884 3.81%
2013-06-14 0 8.400 8.400 8.410 8.390 8.660 2,280,200 19,416,591 8.5153 6.228 6.228 6.236 6.221 6.421 3,075,335 6.3136 -1.18%
2013-06-13 0 8.500 8.500 8.510 8.200 8.790 4,579,000 39,208,927 8.5628 6.302 6.302 6.310 6.080 6.517 6,175,757 6.3488 -4.49%
2013-06-11 0 8.900 8.900 8.910 8.900 9.080 1,534,000 13,740,102 8.9570 6.599 6.599 6.606 6.599 6.732 2,068,926 6.6412 -1.98%
2013-06-10 0 9.080 9.080 9.120 9.080 9.400 392,000 3,584,142 9.1432 6.732 6.732 6.762 6.732 6.970 528,696 6.7792 0.11%
2013-06-07 0 9.070 9.060 9.080 9.020 9.500 1,093,768 9,965,488 9.1112 6.725 6.718 6.732 6.688 7.044 1,475,179 6.7554 -0.33%
2013-06-06 0 9.100 9.100 9.110 8.980 9.400 776,500 7,085,475 9.1249 6.747 6.747 6.755 6.658 6.970 1,047,276 6.7656 -2.15%
2013-06-05 0 9.300 9.290 9.300 9.200 9.400 1,687,000 15,664,730 9.2856 6.895 6.888 6.895 6.821 6.970 2,275,279 6.8848 -0.11%
2013-06-04 0 9.310 9.310 9.320 9.100 9.600 3,892,442 36,291,341 9.3235 6.903 6.903 6.910 6.747 7.118 5,249,787 6.9129 -2.82%
2013-06-03 0 9.580 9.580 9.600 9.500 9.700 1,174,943 11,302,012 9.6192 7.103 7.103 7.118 7.044 7.192 1,584,661 7.1321 -2.04%
2013-05-31 0 9.780 9.740 9.760 9.740 10.10 1,892,710 18,577,399 9.8152 7.251 7.222 7.237 7.222 7.489 2,552,723 7.2775 -1.51%
2013-05-30 0 9.930 9.910 9.920 9.750 10.44 2,807,806 28,082,058 10.001 7.363 7.348 7.355 7.229 7.741 3,786,924 7.4155 -3.97%
2013-05-29 0 10.34 10.26 10.28 10.04 10.48 1,462,075 14,987,918 10.251 7.667 7.607 7.622 7.444 7.770 1,971,920 7.6007 -1.34%
2013-05-28 0 10.48 10.46 10.48 9.900 10.48 1,532,000 15,619,577 10.196 7.770 7.756 7.770 7.340 7.770 2,066,228 7.5595 5.86%
2013-05-27 0 9.900 9.890 9.900 9.850 10.10 863,638 8,562,850 9.9149 7.340 7.333 7.340 7.303 7.489 1,164,800 7.3513 0.51%
2013-05-24 0 9.850 9.840 9.850 9.800 10.20 1,544,000 15,329,035 9.9281 7.303 7.296 7.303 7.266 7.563 2,082,413 7.3612 -2.09%
2013-05-23 0 10.06 10.04 10.08 9.950 10.32 2,593,076 26,342,053 10.159 7.459 7.444 7.474 7.377 7.652 3,497,315 7.5321 -4.01%
2013-05-22 0 10.48 10.48 10.50 10.42 10.88 3,467,500 36,712,382 10.588 7.770 7.770 7.785 7.726 8.067 4,676,662 7.8501 -3.85%
2013-05-21 0 10.90 10.86 10.90 10.64 11.02 1,841,500 20,062,325 10.895 8.082 8.052 8.082 7.889 8.171 2,483,655 8.0777 1.87%
2013-05-20 0 10.70 10.68 10.72 10.52 10.88 1,309,135 14,005,861 10.699 7.933 7.919 7.948 7.800 8.067 1,765,647 7.9324 1.13%
2013-05-16 0 10.58 10.54 10.56 10.50 10.82 2,633,730 28,121,922 10.678 7.845 7.815 7.830 7.785 8.022 3,552,146 7.9169 -1.49%
2013-05-15 0 10.74 10.72 10.74 10.70 10.90 1,348,955 14,511,876 10.758 7.963 7.948 7.963 7.933 8.082 1,819,353 7.9764 0.00%
2013-05-14 0 10.74 10.72 10.74 10.56 11.02 2,303,000 24,711,400 10.730 7.963 7.948 7.963 7.830 8.171 3,106,086 7.9558 -2.72%
2013-05-13 0 11.04 11.00 11.04 10.70 11.24 1,797,100 19,821,670 11.030 8.186 8.156 8.186 7.933 8.334 2,423,772 8.1780 2.03%
2013-05-10 0 10.82 10.80 10.82 10.66 10.86 1,407,000 15,208,650 10.809 8.022 8.008 8.022 7.904 8.052 1,897,639 8.0145 -0.37%
2013-05-09 0 10.86 10.84 10.86 10.76 10.90 588,600 6,384,995 10.848 8.052 8.037 8.052 7.978 8.082 793,852 8.0430 0.18%
2013-05-08 0 10.84 10.80 10.86 10.62 10.96 962,100 10,441,699 10.853 8.037 8.008 8.052 7.874 8.126 1,297,597 8.0470 1.69%
2013-05-07 0 10.66 10.64 10.66 10.50 10.86 2,835,854 30,216,031 10.655 7.904 7.889 7.904 7.785 8.052 3,824,753 7.9001 0.95%
2013-05-06 0 10.56 10.54 10.56 10.46 10.74 1,828,000 19,279,355 10.547 7.830 7.815 7.830 7.756 7.963 2,465,447 7.8198 -0.75%
2013-05-03 0 10.64 10.60 10.66 10.40 10.90 902,865 9,526,451 10.551 7.889 7.859 7.904 7.711 8.082 1,217,706 7.8233 0.38%
2013-05-02 0 10.60 10.60 10.62 10.28 10.96 1,771,665 18,708,305 10.560 7.859 7.859 7.874 7.622 8.126 2,389,468 7.8295 -1.67%
2013-04-30 0 10.78 10.68 10.78 10.52 11.00 1,213,894 12,984,157 10.696 7.993 7.919 7.993 7.800 8.156 1,637,195 7.9307 1.51%
2013-04-29 0 10.62 10.60 10.62 10.38 11.00 834,990 8,899,919 10.659 7.874 7.859 7.874 7.696 8.156 1,126,162 7.9029 -0.75%
2013-04-26 0 10.70 10.66 10.68 10.64 10.94 2,977,845 32,037,341 10.759 7.933 7.904 7.919 7.889 8.111 4,016,258 7.9769 -0.74%
2013-04-25 0 10.78 10.76 10.82 10.64 10.88 965,100 10,375,384 10.751 7.993 7.978 8.022 7.889 8.067 1,301,643 7.9710 0.19%
2013-04-24 0 10.76 10.74 10.76 10.32 10.80 3,356,500 35,948,470 10.710 7.978 7.963 7.978 7.652 8.008 4,526,955 7.9410 2.48%
2013-04-23 0 10.50 10.48 10.50 10.48 10.76 2,705,000 28,437,486 10.513 7.785 7.770 7.785 7.770 7.978 3,648,269 7.7948 -0.94%
2013-04-22 0 10.60 10.54 10.60 10.10 10.76 3,034,300 32,282,842 10.639 7.859 7.815 7.859 7.489 7.978 4,092,400 7.8885 3.72%
2013-04-19 0 10.22 10.18 10.24 9.600 10.30 1,734,500 17,667,388 10.186 7.578 7.548 7.592 7.118 7.637 2,339,343 7.5523 1.59%
2013-04-18 0 10.06 10.00 10.08 10.00 10.22 5,361,500 55,059,885 10.270 7.459 7.414 7.474 7.414 7.578 7,231,125 7.6143 0.60%
2013-04-17 0 10.00 10.00 10.10 9.990 10.56 2,402,265 24,785,866 10.318 7.414 7.414 7.489 7.407 7.830 3,239,966 7.6500 -1.57%
2013-04-16 0 10.16 10.14 10.22 10.08 10.38 986,600 10,098,711 10.236 7.533 7.518 7.578 7.474 7.696 1,330,640 7.5894 -1.55%
2013-04-15 0 10.32 10.30 10.34 10.06 10.78 1,202,500 12,434,430 10.341 7.652 7.637 7.667 7.459 7.993 1,621,827 7.6669 -4.09%
2013-04-12 0 10.76 10.70 10.76 10.56 10.80 2,363,370 25,143,782 10.639 7.978 7.933 7.978 7.830 8.008 3,187,508 7.8882 1.89%
2013-04-11 0 10.56 10.56 10.58 10.08 10.58 1,782,344 18,595,546 10.433 7.830 7.830 7.845 7.474 7.845 2,403,871 7.7357 2.33%
2013-04-10 0 10.32 10.28 10.34 10.06 10.34 3,906,890 40,011,371 10.241 7.652 7.622 7.667 7.459 7.667 5,269,273 7.5933 1.57%
2013-04-09 0 10.16 10.16 10.18 9.390 10.18 2,481,000 24,563,897 9.9008 7.533 7.533 7.548 6.962 7.548 3,346,157 7.3409 8.20%
2013-04-08 0 9.390 9.390 9.400 9.260 9.500 3,802,500 35,794,282 9.4134 6.962 6.962 6.970 6.866 7.044 5,128,481 6.9795 -0.21%
2013-04-05 0 9.410 9.410 9.420 9.400 10.10 2,660,500 25,342,685 9.5255 6.977 6.977 6.984 6.970 7.489 3,588,251 7.0627 -2.69%
2013-04-03 0 9.670 9.660 9.670 9.200 9.690 2,216,414 21,103,052 9.5213 7.170 7.162 7.170 6.821 7.185 2,989,306 7.0595 2.76%
2013-04-02 0 9.410 9.370 9.410 9.340 9.490 2,534,500 23,764,028 9.3762 6.977 6.947 6.977 6.925 7.036 3,418,313 6.9520 0.11%
2013-03-28 0 9.400 9.360 9.400 9.320 9.520 3,742,955 35,076,046 9.3712 6.970 6.940 6.970 6.910 7.059 5,048,172 6.9483 -2.79%
2013-03-27 0 9.670 9.670 9.680 9.600 9.720 6,094,000 58,955,538 9.6744 7.170 7.170 7.177 7.118 7.207 8,219,057 7.1730 0.52%
2013-03-26 0 9.620 9.600 9.620 9.500 9.850 5,448,200 52,201,495 9.5814 7.133 7.118 7.133 7.044 7.303 7,348,058 7.1041 -1.03%
2013-03-25 0 9.720 9.700 9.790 9.580 9.870 2,272,410 22,067,739 9.7112 7.207 7.192 7.259 7.103 7.318 3,064,829 7.2003 0.10%
2013-03-22 0 9.710 9.680 9.840 9.630 9.910 2,895,931 28,464,918 9.8293 7.199 7.177 7.296 7.140 7.348 3,905,780 7.2879 -0.10%
2013-03-21 0 9.720 9.700 9.780 9.580 10.10 3,459,000 33,816,674 9.7764 7.207 7.192 7.251 7.103 7.489 4,665,198 7.2487 -1.22%
2013-03-20 0 9.840 9.800 9.870 9.710 9.900 1,181,169 11,601,692 9.8222 7.296 7.266 7.318 7.199 7.340 1,593,058 7.2827 1.44%
2013-03-19 0 9.700 9.710 9.750 9.650 10.00 2,157,199 21,064,853 9.7649 7.192 7.199 7.229 7.155 7.414 2,909,442 7.2402 -0.51%
2013-03-18 0 9.750 9.750 9.760 9.700 10.28 3,992,967 39,225,675 9.8237 7.229 7.229 7.237 7.192 7.622 5,385,367 7.2838 -4.60%
2013-03-15 0 10.22 10.02 10.34 10.00 10.62 4,933,362 50,731,189 10.283 7.578 7.429 7.667 7.414 7.874 6,653,690 7.6245 -2.85%
2013-03-14 0 10.52 10.48 10.50 10.36 11.20 1,935,500 20,426,425 10.554 7.800 7.770 7.785 7.681 8.304 2,610,434 7.8249 -2.95%
2013-03-13 0 10.84 10.78 10.86 10.50 11.12 2,467,500 26,882,620 10.895 8.037 7.993 8.052 7.785 8.245 3,327,949 8.0778 2.26%
2013-03-12 0 10.60 10.52 10.64 10.48 11.00 3,236,475 34,424,477 10.636 7.859 7.800 7.889 7.770 8.156 4,365,076 7.8863 -2.39%
2013-03-11 0 10.86 10.76 10.80 10.76 11.14 1,324,500 14,486,302 10.937 8.052 7.978 8.008 7.978 8.260 1,786,370 8.1093 -1.27%
2013-03-08 0 11.00 10.94 11.00 10.94 11.38 2,570,035 28,500,095 11.089 8.156 8.111 8.156 8.111 8.438 3,466,240 8.2222 -0.90%
2013-03-07 0 11.10 11.10 11.16 11.04 11.64 1,446,411 16,368,664 11.317 8.230 8.230 8.275 8.186 8.630 1,950,793 8.3908 -4.64%
2013-03-06 0 11.64 11.58 11.66 11.46 11.66 9,131,000 105,212,055 11.523 8.630 8.586 8.645 8.497 8.645 12,315,099 8.5433 1.57%
2013-03-05 0 11.46 11.42 11.50 11.34 11.56 1,688,160 19,347,431 11.461 8.497 8.467 8.527 8.408 8.571 2,276,843 8.4975 -0.17%
2013-03-04 0 11.48 11.44 11.50 11.44 11.96 3,553,000 41,148,395 11.581 8.512 8.482 8.527 8.482 8.868 4,791,977 8.5869 -3.53%
2013-03-01 0 11.90 11.88 11.90 11.58 12.18 1,033,029 12,342,144 11.948 8.823 8.808 8.823 8.586 9.031 1,393,260 8.8585 -0.83%
2013-02-28 0 12.00 11.92 12.00 11.82 12.12 1,134,311 13,545,709 11.942 8.897 8.838 8.897 8.764 8.986 1,529,860 8.8542 3.45%
2013-02-27 0 11.60 11.54 11.56 11.52 12.44 2,841,025 33,561,556 11.813 8.601 8.556 8.571 8.541 9.224 3,831,727 8.7589 -6.90%
2013-02-26 0 12.46 12.40 12.52 12.40 12.78 4,275,225 53,883,788 12.604 9.238 9.194 9.283 9.194 9.476 5,766,052 9.3450 -2.66%
2013-02-25 0 12.80 12.74 12.80 12.74 12.92 703,950 9,025,543 12.821 9.491 9.446 9.491 9.446 9.580 949,427 9.5063 0.00%
2013-02-22 0 12.80 12.76 12.80 12.74 13.08 862,590 11,023,618 12.780 9.491 9.461 9.491 9.446 9.698 1,163,386 9.4755 -0.62%
2013-02-21 0 12.88 12.82 12.88 12.74 13.50 2,024,373 25,971,227 12.829 9.550 9.505 9.550 9.446 10.01 2,730,298 9.5122 0.31%
2013-02-20 0 12.84 12.80 12.86 12.50 12.98 834,960 10,694,127 12.808 9.520 9.491 9.535 9.268 9.624 1,126,121 9.4964 0.78%
2013-02-19 0 12.74 12.74 12.80 12.54 13.16 2,018,500 25,918,885 12.841 9.446 9.446 9.491 9.298 9.757 2,722,377 9.5207 -3.92%
2013-02-18 0 13.26 13.26 13.28 12.78 13.40 1,547,470 20,190,567 13.048 9.832 9.832 9.846 9.476 9.935 2,087,093 9.6740 2.95%
2013-02-15 0 12.88 12.84 12.88 12.62 12.90 1,477,581 18,914,484 12.801 9.550 9.520 9.550 9.357 9.565 1,992,833 9.4913 -0.31%
2013-02-14 0 12.92 12.90 12.92 12.56 13.06 1,394,875 17,994,015 12.900 9.580 9.565 9.580 9.313 9.683 1,881,286 9.5647 -0.15%
2013-02-08 0 12.94 12.94 12.98 12.90 13.14 987,456 12,800,534 12.963 9.594 9.594 9.624 9.565 9.743 1,331,795 9.6115 -1.37%
2013-02-07 0 13.12 13.10 13.12 12.84 13.16 940,000 12,278,235 13.062 9.728 9.713 9.728 9.520 9.757 1,267,790 9.6848 0.77%
2013-02-06 0 13.02 13.00 13.02 12.78 13.16 2,784,800 36,205,834 13.001 9.654 9.639 9.654 9.476 9.757 3,755,896 9.6397 1.88%
2013-02-05 0 12.78 12.76 12.78 12.32 12.82 1,857,000 23,550,250 12.682 9.476 9.461 9.476 9.135 9.505 2,504,560 9.4029 -0.16%
2013-02-04 0 12.80 12.78 12.80 12.48 12.80 2,160,539 27,518,446 12.737 9.491 9.476 9.491 9.253 9.491 2,913,947 9.4437 5.61%
2013-02-01 0 12.12 12.08 12.12 11.30 12.18 2,881,093 34,144,654 11.851 8.986 8.957 8.986 8.378 9.031 3,885,768 8.7871 4.48%
2013-01-31 0 11.60 11.52 11.60 11.48 11.66 892,500 10,341,060 11.587 8.601 8.541 8.601 8.512 8.645 1,203,726 8.5909 -0.17%
2013-01-30 0 11.62 11.58 11.62 11.40 11.68 1,537,500 17,858,839 11.616 8.616 8.586 8.616 8.453 8.660 2,073,646 8.6123 0.17%
2013-01-29 0 11.60 11.58 11.60 11.54 12.00 1,625,500 18,889,680 11.621 8.601 8.586 8.601 8.556 8.897 2,192,333 8.6162 -1.53%
2013-01-28 0 11.78 11.70 11.84 11.22 11.84 1,039,200 12,077,918 11.622 8.734 8.675 8.779 8.319 8.779 1,401,583 8.6173 -0.84%
2013-01-25 0 11.88 11.88 11.90 11.60 11.92 2,862,000 33,933,472 11.857 8.808 8.808 8.823 8.601 8.838 3,860,017 8.7910 1.89%
2013-01-24 0 11.66 11.64 11.70 11.14 11.72 1,654,174 19,069,998 11.528 8.645 8.630 8.675 8.260 8.690 2,231,006 8.5477 5.05%
2013-01-23 0 11.10 11.06 11.10 10.94 11.20 2,916,255 32,237,127 11.054 8.230 8.200 8.230 8.111 8.304 3,933,191 8.1962 -0.89%
2013-01-22 0 11.20 11.18 11.20 11.14 11.34 2,110,080 23,640,952 11.204 8.304 8.289 8.304 8.260 8.408 2,845,892 8.3070 0.72%
2013-01-21 0 11.12 11.10 11.14 10.94 11.60 4,695,475 52,072,899 11.090 8.245 8.230 8.260 8.111 8.601 6,332,848 8.2227 -0.36%
2013-01-18 0 11.16 11.14 11.20 11.02 11.96 2,352,000 26,483,989 11.260 8.275 8.260 8.304 8.171 8.868 3,172,173 8.3488 -2.11%
2013-01-17 0 11.40 11.36 11.40 11.30 11.60 617,607 7,061,863 11.434 8.453 8.423 8.453 8.378 8.601 832,975 8.4779 0.88%
2013-01-16 0 11.30 11.28 11.30 11.24 11.64 801,687 9,109,621 11.363 8.378 8.364 8.378 8.334 8.630 1,081,246 8.4251 -2.75%
2013-01-15 0 11.62 11.60 11.66 11.48 11.92 2,009,000 23,263,386 11.580 8.616 8.601 8.645 8.512 8.838 2,709,564 8.5857 1.04%
2013-01-14 0 11.50 11.46 11.60 11.36 12.12 2,172,000 25,022,996 11.521 8.527 8.497 8.601 8.423 8.986 2,929,405 8.5420 -2.38%
2013-01-11 0 11.78 11.76 11.78 11.70 12.00 1,824,000 21,546,387 11.813 8.734 8.719 8.734 8.675 8.897 2,460,053 8.7585 0.17%
2013-01-10 0 11.76 11.72 11.78 11.70 12.12 2,666,000 31,612,435 11.858 8.719 8.690 8.734 8.675 8.986 3,595,669 8.7918 -3.13%
2013-01-09 0 12.14 12.10 12.14 12.00 12.48 2,225,970 27,016,705 12.137 9.001 8.972 9.001 8.897 9.253 3,002,195 8.9990 -1.62%
2013-01-08 0 12.34 12.32 12.38 12.12 12.40 1,887,500 23,177,851 12.280 9.149 9.135 9.179 8.986 9.194 2,545,696 9.1047 0.00%
2013-01-07 0 12.34 12.34 12.38 12.28 12.52 1,756,961 21,771,935 12.392 9.149 9.149 9.179 9.105 9.283 2,369,636 9.1879 -0.16%
2013-01-04 0 12.36 12.34 12.40 11.82 12.44 5,668,067 69,441,144 12.251 9.164 9.149 9.194 8.764 9.224 7,644,596 9.0837 2.49%
2013-01-03 0 12.06 12.02 12.06 11.80 12.20 3,084,240 37,090,913 12.026 8.942 8.912 8.942 8.749 9.046 4,159,755 8.9166 2.20%
2013-01-02 0 11.80 11.78 11.80 11.14 11.82 1,426,882 16,638,751 11.661 8.749 8.734 8.749 8.260 8.764 1,924,454 8.6460 0.68%
2012-12-31 0 11.72 11.70 11.74 11.60 11.76 856,000 9,895,190 11.560 8.690 8.675 8.705 8.601 8.719 1,154,498 8.5710 0.69%
2012-12-28 0 11.64 11.60 11.66 11.24 11.86 1,022,190 11,819,050 11.563 8.630 8.601 8.645 8.334 8.794 1,378,641 8.5730 1.93%
2012-12-27 0 11.42 11.36 11.42 11.12 11.46 896,346 10,157,897 11.333 8.467 8.423 8.467 8.245 8.497 1,208,914 8.4025 4.01%
2012-12-24 0 10.98 11.00 11.04 10.90 11.22 536,445 5,880,910 10.963 8.141 8.156 8.186 8.082 8.319 723,510 8.1283 -3.00%
2012-12-21 0 11.32 11.28 11.36 11.14 11.48 2,084,433 23,623,480 11.333 8.393 8.364 8.423 8.260 8.512 2,811,302 8.4030 0.35%
2012-12-20 0 11.28 11.20 11.30 11.10 11.30 599,925 6,710,072 11.185 8.364 8.304 8.378 8.230 8.378 809,127 8.2930 0.53%
2012-12-19 0 11.22 11.14 11.24 11.04 11.28 1,480,481 16,565,446 11.189 8.319 8.260 8.334 8.186 8.364 1,996,744 8.2962 1.45%
2012-12-18 0 11.06 11.02 11.06 10.98 11.16 979,740 10,821,688 11.046 8.200 8.171 8.200 8.141 8.275 1,321,388 8.1896 -0.54%
2012-12-17 0 11.12 11.02 11.12 11.02 11.40 1,715,350 19,169,320 11.175 8.245 8.171 8.245 8.171 8.453 2,313,515 8.2858 -0.36%
2012-12-14 0 11.16 11.14 11.16 10.80 11.18 2,157,500 23,546,575 10.914 8.275 8.260 8.275 8.008 8.289 2,909,848 8.0920 0.54%
2012-12-13 0 11.10 11.00 11.10 10.62 11.52 1,596,218 17,653,809 11.060 8.230 8.156 8.230 7.874 8.541 2,152,840 8.2002 -1.25%
2012-12-12 0 11.24 11.20 11.24 10.78 11.26 3,405,579 37,738,239 11.081 8.334 8.304 8.334 7.993 8.349 4,593,149 8.2162 4.46%
2012-12-11 0 10.76 10.72 10.78 10.64 10.90 3,666,770 39,341,820 10.729 7.978 7.948 7.993 7.889 8.082 4,945,420 7.9552 0.37%
2012-12-10 0 10.72 10.62 10.74 9.900 10.74 5,468,362 56,023,974 10.245 7.948 7.874 7.963 7.340 7.963 7,375,251 7.5962 8.50%
2012-12-07 0 9.880 9.880 9.890 9.620 9.950 2,749,000 26,891,443 9.7823 7.326 7.326 7.333 7.133 7.377 3,707,612 7.2530 2.81%
2012-12-06 0 9.610 9.600 9.610 9.510 9.700 1,202,426 11,524,671 9.5845 7.125 7.118 7.125 7.051 7.192 1,621,728 7.1064 0.10%
2012-12-05 0 9.600 9.580 9.600 9.460 9.700 6,159,970 58,774,085 9.5413 7.118 7.103 7.118 7.014 7.192 8,308,032 7.0744 1.48%
2012-12-04 0 9.460 9.450 9.460 9.250 9.500 1,205,422 11,287,916 9.3643 7.014 7.007 7.014 6.858 7.044 1,625,768 6.9431 0.11%
2012-12-03 0 9.450 9.450 9.460 9.270 9.690 1,055,846 10,045,161 9.5139 7.007 7.007 7.014 6.873 7.185 1,424,033 7.0540 -1.05%
2012-11-30 0 9.550 9.520 9.580 9.320 9.600 2,802,000 26,510,679 9.4613 7.081 7.059 7.103 6.910 7.118 3,779,094 7.0151 2.58%
2012-11-29 0 9.310 9.320 9.330 9.090 9.680 3,559,000 33,461,995 9.4021 6.903 6.910 6.918 6.740 7.177 4,800,070 6.9711 -2.00%
2012-11-28 0 9.500 9.490 9.500 9.400 9.520 2,323,500 22,062,080 9.4952 7.044 7.036 7.044 6.970 7.059 3,133,735 7.0402 -0.94%
2012-11-27 0 9.590 9.560 9.600 9.560 9.710 1,576,265 15,211,298 9.6502 7.110 7.088 7.118 7.088 7.199 2,125,929 7.1551 -1.13%
2012-11-26 0 9.700 9.690 9.700 9.640 9.820 762,500 7,413,290 9.7223 7.192 7.185 7.192 7.148 7.281 1,028,394 7.2086 0.62%
2012-11-23 0 9.640 9.620 9.630 9.630 9.750 1,756,000 16,980,955 9.6702 7.148 7.133 7.140 7.140 7.229 2,368,340 7.1700 -1.43%
2012-11-22 0 9.780 9.760 9.780 9.670 9.810 825,000 8,052,544 9.7607 7.251 7.237 7.251 7.170 7.274 1,112,688 7.2370 0.31%
2012-11-21 0 9.750 9.700 9.760 9.660 9.940 2,253,500 21,950,681 9.7407 7.229 7.192 7.237 7.162 7.370 3,039,325 7.2222 -1.02%
2012-11-20 0 9.850 9.780 9.860 9.530 10.06 1,205,500 11,879,580 9.8545 7.303 7.251 7.311 7.066 7.459 1,625,874 7.3066 3.79%
2012-11-19 0 9.490 9.480 9.540 9.400 9.540 1,965,000 18,645,305 9.4887 7.036 7.029 7.073 6.970 7.073 2,650,221 7.0354 1.71%
2012-11-16 0 9.330 9.320 9.330 9.310 9.740 1,929,000 18,224,780 9.4478 6.918 6.910 6.918 6.903 7.222 2,601,667 7.0050 -4.01%
2012-11-15 0 9.720 9.710 9.720 9.570 9.750 912,000 8,838,180 9.6910 7.207 7.199 7.207 7.096 7.229 1,230,026 7.1854 -0.82%
2012-11-14 0 9.800 9.800 9.810 9.510 9.840 1,887,738 18,245,248 9.6651 7.266 7.266 7.274 7.051 7.296 2,546,017 7.1662 1.03%
2012-11-13 0 9.700 9.660 9.690 9.690 10.00 483,929 4,711,227 9.7354 7.192 7.162 7.185 7.185 7.414 652,681 7.2183 1.36%
2012-11-12 0 9.570 9.550 9.570 9.500 10.02 2,918,268 28,083,531 9.6234 7.096 7.081 7.096 7.044 7.429 3,935,906 7.1352 -3.82%
2012-11-09 0 9.950 9.900 9.940 9.840 10.26 1,760,500 17,479,135 9.9285 7.377 7.340 7.370 7.296 7.607 2,374,409 7.3615 -1.29%
2012-11-08 0 10.08 10.02 10.14 10.00 10.38 4,581,713 47,329,951 10.330 7.474 7.429 7.518 7.414 7.696 6,179,416 7.6593 -3.82%
2012-11-07 0 10.48 10.46 10.50 10.42 10.60 885,510 9,307,770 10.511 7.770 7.756 7.785 7.726 7.859 1,194,299 7.7935 -1.32%
2012-11-06 0 10.62 10.56 10.60 10.44 10.72 1,621,000 17,136,705 10.572 7.874 7.830 7.859 7.741 7.948 2,186,264 7.8384 -1.67%
2012-11-05 0 10.80 10.74 10.80 10.52 11.00 2,502,113 26,968,064 10.778 8.008 7.963 8.008 7.800 8.156 3,374,632 7.9914 0.37%
2012-11-02 0 10.76 10.74 10.80 10.46 10.78 3,555,000 37,803,500 10.634 7.978 7.963 8.008 7.756 7.993 4,794,675 7.8845 3.07%
2012-11-01 0 10.44 10.42 10.46 9.920 10.46 1,453,595 14,920,943 10.265 7.741 7.726 7.756 7.355 7.756 1,960,482 7.6109 4.19%
2012-10-31 0 10.02 10.00 10.02 9.860 10.20 1,504,056 14,971,114 9.9538 7.429 7.414 7.429 7.311 7.563 2,028,540 7.3802 2.24%
2012-10-30 0 9.800 9.770 9.800 9.700 9.940 1,007,500 9,859,775 9.7864 7.266 7.244 7.266 7.192 7.370 1,358,828 7.2561 -0.61%
2012-10-29 0 9.860 9.850 9.870 9.800 10.30 1,326,010 13,073,634 9.8594 7.311 7.303 7.318 7.266 7.637 1,788,407 7.3102 -0.90%
2012-10-26 0 9.950 9.980 10.00 9.870 10.60 999,340 10,005,399 10.012 7.377 7.400 7.414 7.318 7.859 1,347,823 7.4234 -2.64%
2012-10-25 0 10.22 10.20 10.22 10.06 10.38 2,685,269 27,228,634 10.140 7.578 7.563 7.578 7.459 7.696 3,621,657 7.5183 -1.73%
2012-10-24 0 10.40 10.38 10.40 10.06 10.40 1,852,054 19,121,645 10.325 7.711 7.696 7.711 7.459 7.711 2,497,889 7.6551 2.36%
2012-10-22 0 10.16 10.14 10.24 9.990 10.20 3,112,966 31,649,640 10.167 7.533 7.518 7.592 7.407 7.563 4,198,498 7.5383 -0.20%
2012-10-19 0 10.18 10.18 10.22 10.00 10.28 5,054,500 51,499,980 10.189 7.548 7.548 7.578 7.414 7.622 6,817,070 7.5546 2.31%
2012-10-18 0 9.950 9.930 9.950 9.700 10.32 3,614,460 36,022,461 9.9662 7.377 7.363 7.377 7.192 7.652 4,874,869 7.3894 2.16%
2012-10-17 0 9.740 9.730 9.740 9.690 9.850 3,045,500 29,736,345 9.7640 7.222 7.214 7.222 7.185 7.303 4,107,505 7.2395 1.35%
2012-10-16 0 9.610 9.550 9.620 9.530 9.680 1,484,500 14,190,990 9.5594 7.125 7.081 7.133 7.066 7.177 2,002,164 7.0878 0.63%
2012-10-15 0 9.550 9.550 9.600 9.510 9.680 1,378,000 13,160,917 9.5507 7.081 7.081 7.118 7.051 7.177 1,858,527 7.0814 -1.24%
2012-10-12 0 9.670 9.610 9.670 9.520 9.920 1,531,500 14,731,117 9.6188 7.170 7.125 7.170 7.059 7.355 2,065,554 7.1318 1.04%
2012-10-11 0 9.570 9.580 9.590 9.450 9.680 2,400,500 22,891,077 9.5360 7.096 7.103 7.110 7.007 7.177 3,237,586 7.0704 1.06%
2012-10-10 0 9.470 9.430 9.500 9.430 9.600 2,124,657 20,245,438 9.5288 7.022 6.992 7.044 6.992 7.118 2,865,553 7.0651 -1.87%
2012-10-09 0 9.650 9.650 9.660 9.630 9.730 2,137,303 20,640,475 9.6573 7.155 7.155 7.162 7.140 7.214 2,882,608 7.1603 0.73%
2012-10-08 0 9.580 9.570 9.590 9.570 9.930 2,467,500 23,846,574 9.6643 7.103 7.096 7.110 7.096 7.363 3,327,949 7.1655 -1.74%
2012-10-05 0 9.750 9.710 9.760 9.500 9.850 4,807,439 46,599,879 9.6933 7.229 7.199 7.237 7.044 7.303 6,483,856 7.1871 2.09%
2012-10-04 0 9.550 9.550 9.600 9.490 9.720 1,227,316 11,771,091 9.5909 7.081 7.081 7.118 7.036 7.207 1,655,297 7.1112 1.17%
2012-10-03 0 9.440 9.440 9.450 9.430 9.820 2,613,000 25,045,062 9.5848 6.999 6.999 7.007 6.992 7.281 3,524,187 7.1066 -2.58%
2012-09-28 0 9.690 9.680 9.700 9.420 9.900 2,027,907 19,757,859 9.7430 7.185 7.177 7.192 6.984 7.340 2,735,065 7.2239 3.53%
2012-09-27 0 9.360 9.370 9.380 9.210 9.400 2,694,252 25,101,728 9.3168 6.940 6.947 6.955 6.829 6.970 3,633,773 6.9079 1.96%
2012-09-26 0 9.180 9.170 9.180 9.150 9.700 4,135,480 38,260,010 9.2516 6.806 6.799 6.806 6.784 7.192 5,577,576 6.8596 -4.77%
2012-09-25 0 9.640 9.600 9.640 9.550 9.840 3,215,739 30,976,076 9.6326 7.148 7.118 7.148 7.081 7.296 4,337,109 7.1421 -0.41%
2012-09-24 0 9.680 9.650 9.670 9.580 9.910 1,716,000 16,702,788 9.7336 7.177 7.155 7.170 7.103 7.348 2,314,392 7.2169 -2.22%
2012-09-21 0 9.900 9.800 9.900 9.600 9.940 2,530,730 25,002,174 9.8794 7.340 7.266 7.340 7.118 7.370 3,413,228 7.3251 2.38%
2012-09-20 0 9.670 9.640 9.670 9.580 9.790 2,893,586 27,958,907 9.6624 7.170 7.148 7.170 7.103 7.259 3,902,617 7.1641 -0.10%
2012-09-19 0 9.680 9.670 9.720 9.500 9.870 3,581,530 34,878,033 9.7383 7.177 7.170 7.207 7.044 7.318 4,830,456 7.2204 -0.72%
2012-09-18 0 9.750 9.740 9.750 9.720 9.910 7,143,358 69,869,773 9.7811 7.229 7.222 7.229 7.207 7.348 9,634,340 7.2522 -2.11%
2012-09-17 0 9.960 9.960 9.980 9.950 10.80 8,512,144 86,376,591 10.148 7.385 7.385 7.400 7.377 8.008 11,480,439 7.5238 -6.21%
2012-09-14 0 10.62 10.60 10.66 9.690 10.66 3,046,595 31,893,646 10.469 7.874 7.859 7.904 7.185 7.904 4,108,982 7.7619 5.36%
2012-09-13 0 10.08 10.06 10.08 9.940 10.16 707,153 7,106,126 10.049 7.474 7.459 7.474 7.370 7.533 953,746 7.4507 -0.20%
2012-09-12 0 10.10 10.08 10.10 9.910 10.10 1,155,196 11,558,644 10.006 7.489 7.474 7.489 7.348 7.489 1,558,028 7.4188 1.61%
2012-09-11 0 9.940 9.930 9.940 9.870 10.00 678,491 6,750,585 9.9494 7.370 7.363 7.370 7.318 7.414 915,090 7.3770 0.71%
2012-09-10 0 9.870 9.860 9.870 9.790 10.32 1,235,950 12,283,029 9.9381 7.318 7.311 7.318 7.259 7.652 1,666,942 7.3686 -3.24%
2012-09-07 0 10.20 10.12 10.20 9.550 10.22 2,966,000 29,618,820 9.9861 7.563 7.503 7.563 7.081 7.578 4,000,283 7.4042 6.14%
2012-09-06 0 9.610 9.550 9.610 9.470 9.670 2,475,771 23,572,170 9.5211 7.125 7.081 7.125 7.022 7.170 3,339,105 7.0594 -1.54%
2012-09-05 0 9.760 9.750 9.760 9.750 9.970 2,440,266 23,949,127 9.8141 7.237 7.229 7.237 7.229 7.392 3,291,219 7.2767 -0.41%
2012-09-04 0 9.800 9.800 9.810 9.790 9.810 767,000 7,515,885 9.7991 7.266 7.266 7.274 7.259 7.274 1,034,463 7.2655 0.00%
2012-09-03 0 9.800 9.760 9.820 9.740 9.880 1,717,590 16,828,464 9.7977 7.266 7.237 7.281 7.222 7.326 2,316,536 7.2645 0.51%
2012-08-31 0 9.750 9.660 9.750 9.450 9.750 3,281,324 31,423,326 9.5764 7.229 7.162 7.229 7.007 7.229 4,425,564 7.1004 1.14%
2012-08-30 0 9.640 9.630 9.640 9.500 9.850 3,722,862 36,085,287 9.6929 7.148 7.140 7.148 7.044 7.303 5,021,072 7.1868 -0.10%
2012-08-29 0 9.650 9.650 9.670 9.620 9.960 2,920,500 28,397,350 9.7235 7.155 7.155 7.170 7.133 7.385 3,938,916 7.2094 1.47%
2012-08-28 0 9.510 9.510 9.520 9.500 10.00 3,730,950 35,623,000 9.5480 7.051 7.051 7.059 7.044 7.414 5,031,981 7.0793 -0.83%
2012-08-27 0 9.590 9.570 9.590 9.570 9.670 2,808,500 26,968,650 9.6025 7.110 7.096 7.110 7.096 7.170 3,787,861 7.1198 -0.72%
2012-08-24 0 9.660 9.650 9.660 9.650 9.930 3,184,600 30,941,367 9.7159 7.162 7.155 7.162 7.155 7.363 4,295,111 7.2039 -3.01%
2012-08-23 0 9.960 9.900 9.980 9.460 10.04 8,432,000 82,974,180 9.8404 7.385 7.340 7.400 7.014 7.444 11,372,348 7.2961 1.12%
2012-08-22 0 9.850 9.800 9.850 9.560 10.02 4,800,600 47,307,604 9.8545 7.303 7.266 7.303 7.088 7.429 6,474,632 7.3066 -1.50%
2012-08-21 0 10.00 10.00 10.04 9.500 10.10 6,998,500 69,292,511 9.9011 7.414 7.414 7.444 7.044 7.489 9,438,968 7.3411 4.60%
2012-08-20 0 9.560 9.550 9.560 9.020 9.600 5,434,925 51,084,721 9.3993 7.088 7.081 7.088 6.688 7.118 7,330,154 6.9691 3.80%
2012-08-17 0 9.210 9.180 9.210 8.720 9.240 5,153,062 46,537,883 9.0311 6.829 6.806 6.829 6.465 6.851 6,950,002 6.6961 5.74%
2012-08-16 0 8.710 8.700 8.710 8.530 8.720 2,238,000 19,362,390 8.6516 6.458 6.451 6.458 6.325 6.465 3,018,420 6.4147 2.23%
2012-08-15 0 8.520 8.510 8.570 8.350 8.630 3,362,740 28,522,072 8.4818 6.317 6.310 6.354 6.191 6.399 4,535,371 6.2888 2.40%
2012-08-14 0 8.320 8.300 8.310 8.200 8.850 5,925,935 49,514,605 8.3556 6.169 6.154 6.161 6.080 6.562 7,992,386 6.1952 -5.99%
2012-08-13 0 8.850 8.850 8.860 8.760 9.230 2,054,632 18,264,979 8.8897 6.562 6.562 6.569 6.495 6.844 2,771,109 6.5912 -2.75%
2012-08-10 0 9.100 9.060 9.100 9.070 9.380 3,025,500 27,758,835 9.1750 6.747 6.718 6.747 6.725 6.955 4,080,531 6.8028 -0.76%
2012-08-09 0 9.170 9.160 9.170 9.000 9.240 1,456,081 13,306,690 9.1387 6.799 6.792 6.799 6.673 6.851 1,963,835 6.7759 0.88%
2012-08-08 0 9.090 9.080 9.090 8.960 9.150 2,925,000 26,587,615 9.0898 6.740 6.732 6.740 6.643 6.784 3,944,986 6.7396 2.48%
2012-08-07 0 8.870 8.860 8.870 8.450 9.050 4,832,663 42,667,960 8.8291 6.577 6.569 6.577 6.265 6.710 6,517,875 6.5463 2.31%
2012-08-06 0 8.670 8.660 8.700 8.280 8.800 4,610,000 39,289,770 8.5227 6.428 6.421 6.451 6.139 6.525 6,217,567 6.3192 5.86%
2012-08-03 0 8.190 8.160 8.260 8.060 8.260 1,929,000 15,696,355 8.1370 6.072 6.050 6.124 5.976 6.124 2,601,667 6.0332 -1.56%
2012-08-02 0 8.320 8.310 8.320 8.250 8.470 2,681,041 22,310,235 8.3215 6.169 6.161 6.169 6.117 6.280 3,615,955 6.1699 -1.19%
2012-08-01 0 8.420 8.410 8.450 8.290 8.480 3,157,500 26,524,285 8.4004 6.243 6.236 6.265 6.147 6.287 4,258,561 6.2285 1.57%
2012-07-31 0 8.290 8.270 8.290 8.200 8.450 3,917,046 32,558,624 8.3120 6.147 6.132 6.147 6.080 6.265 5,282,971 6.1629 0.12%
2012-07-30 0 8.280 8.260 8.270 8.240 8.600 3,639,497 30,196,371 8.2969 6.139 6.124 6.132 6.110 6.376 4,908,637 6.1517 0.12%
2012-07-27 0 8.270 8.240 8.270 8.160 8.380 1,735,941 14,293,407 8.2338 6.132 6.110 6.132 6.050 6.213 2,341,286 6.1049 1.10%
2012-07-26 0 8.180 8.180 8.190 8.160 8.330 2,721,280 22,331,817 8.2064 6.065 6.065 6.072 6.050 6.176 3,670,226 6.0846 -1.68%
2012-07-25 0 8.320 8.300 8.380 8.090 8.380 2,078,479 17,040,217 8.1984 6.169 6.154 6.213 5.998 6.213 2,803,272 6.0787 1.22%
2012-07-24 0 8.220 8.210 8.220 8.060 8.430 2,367,434 19,466,633 8.2227 6.095 6.087 6.095 5.976 6.250 3,192,989 6.0967 1.36%
2012-07-23 0 8.110 8.110 8.120 8.050 8.240 2,961,127 24,114,633 8.1437 6.013 6.013 6.021 5.969 6.110 3,993,711 6.0382 -0.12%
2012-07-20 0 8.120 8.120 8.140 8.100 8.480 6,844,235 55,872,225 8.1634 6.021 6.021 6.035 6.006 6.287 9,230,909 6.0527 -2.29%
2012-07-19 0 8.310 8.260 8.310 8.230 8.440 3,016,700 25,138,385 8.3331 6.161 6.124 6.161 6.102 6.258 4,068,663 6.1785 2.21%
2012-07-18 0 8.130 8.120 8.130 7.950 8.200 10,310,876 83,556,129 8.1037 6.028 6.021 6.028 5.895 6.080 13,906,413 6.0085 1.75%
2012-07-17 0 7.990 7.990 8.000 7.970 9.130 15,546,622 131,263,077 8.4432 5.924 5.924 5.932 5.909 6.769 20,967,931 6.2602 -12.49%
2012-07-16 0 9.130 9.120 9.130 9.120 9.450 7,211,775 65,942,397 9.1437 6.769 6.762 6.769 6.762 7.007 9,726,615 6.7796 -1.51%
2012-07-13 0 9.270 9.250 9.260 9.140 9.380 1,937,992 17,982,791 9.2791 6.873 6.858 6.866 6.777 6.955 2,613,795 6.8800 0.32%
2012-07-12 0 9.240 9.200 9.250 9.150 9.420 5,637,418 52,243,063 9.2672 6.851 6.821 6.858 6.784 6.984 7,603,259 6.8711 -2.53%
2012-07-11 0 9.480 9.470 9.500 9.310 9.590 6,988,500 66,176,972 9.4694 7.029 7.022 7.044 6.903 7.110 9,425,481 7.0211 0.85%
2012-07-10 0 9.400 9.390 9.400 9.310 9.490 4,990,568 46,928,479 9.4034 6.970 6.962 6.970 6.903 7.036 6,730,844 6.9722 0.21%
2012-07-09 0 9.380 9.340 9.400 9.270 9.410 3,245,500 30,248,840 9.3202 6.955 6.925 6.970 6.873 6.977 4,377,248 6.9105 -0.74%
2012-07-06 0 9.450 9.410 9.450 9.220 9.560 4,510,900 42,426,367 9.4053 7.007 6.977 7.007 6.836 7.088 6,083,910 6.9735 1.29%
2012-07-05 0 9.330 9.310 9.340 9.100 9.670 2,328,500 21,873,840 9.3940 6.918 6.903 6.925 6.747 7.170 3,140,478 6.9651 -3.52%
2012-07-04 0 9.670 9.660 9.670 9.100 9.740 5,782,989 55,684,632 9.6290 7.170 7.162 7.170 6.747 7.222 7,799,593 7.1394 6.15%
2012-07-03 0 9.110 9.110 9.140 8.940 9.500 8,245,815 74,958,344 9.0905 6.755 6.755 6.777 6.629 7.044 11,121,238 6.7401 -2.57%
2012-06-29 0 9.350 9.320 9.350 9.290 9.440 4,948,642 46,293,292 9.3547 6.933 6.910 6.933 6.888 6.999 6,674,298 6.9361 -0.74%
2012-06-28 0 9.420 9.390 9.420 9.350 9.500 3,256,659 30,686,802 9.4228 6.984 6.962 6.984 6.933 7.044 4,392,298 6.9865 0.00%
2012-06-27 0 9.420 9.410 9.420 9.300 9.520 4,502,686 42,390,966 9.4146 6.984 6.977 6.984 6.895 7.059 6,072,831 6.9804 1.51%
2012-06-26 0 9.280 9.270 9.300 9.240 9.810 9,970,254 92,879,372 9.3156 6.881 6.873 6.895 6.851 7.274 13,447,011 6.9071 -5.31%
2012-06-25 0 9.800 9.790 9.800 9.750 9.900 6,007,815 58,994,564 9.8196 7.266 7.259 7.266 7.229 7.340 8,102,818 7.2807 -0.61%
2012-06-22 0 9.860 9.860 9.890 9.860 10.12 4,434,500 44,031,215 9.9292 7.311 7.311 7.333 7.311 7.503 5,980,868 7.3620 -2.76%
2012-06-21 0 10.14 10.12 10.14 10.12 10.64 2,154,970 22,224,194 10.313 7.518 7.503 7.518 7.503 7.889 2,906,436 7.6465 -3.61%
2012-06-20 0 10.52 10.50 10.52 10.34 10.68 3,990,970 41,948,292 10.511 7.800 7.785 7.800 7.667 7.919 5,382,673 7.7932 1.15%
2012-06-19 0 10.40 10.40 10.42 10.20 10.56 4,880,342 50,657,234 10.380 7.711 7.711 7.726 7.563 7.830 6,582,181 7.6961 0.58%
2012-06-18 0 10.50 10.48 10.50 10.48 11.24 6,769,100 72,016,090 10.639 7.667 7.652 7.667 7.652 8.207 9,270,843 7.7680 -3.49%
2012-06-15 0 10.88 10.82 10.84 10.62 11.12 3,547,000 38,417,320 10.831 7.944 7.900 7.915 7.754 8.119 4,857,910 7.9082 -0.55%
2012-06-14 0 10.94 10.92 10.94 10.82 11.40 2,906,000 31,747,705 10.925 7.988 7.973 7.988 7.900 8.324 3,980,008 7.9768 -4.04%
2012-06-13 0 11.40 11.40 11.46 10.74 11.56 10,302,502 115,060,455 11.168 8.324 8.324 8.368 7.842 8.441 14,110,130 8.1545 6.54%
2012-06-12 0 10.70 10.68 10.70 10.42 11.20 5,062,439 54,219,472 10.710 7.813 7.798 7.813 7.608 8.178 6,933,430 7.8200 -3.60%
2012-06-11 0 11.10 11.10 11.12 11.04 11.50 1,813,078 20,249,087 11.168 8.105 8.105 8.119 8.061 8.397 2,483,161 8.1546 1.09%
2012-06-08 0 10.98 10.88 10.98 10.82 11.50 2,479,500 27,134,128 10.943 8.017 7.944 8.017 7.900 8.397 3,395,881 7.9903 -2.14%
2012-06-07 0 11.22 11.02 11.34 10.56 11.46 5,048,878 55,592,386 11.011 8.192 8.046 8.280 7.710 8.368 6,914,857 8.0396 1.26%
2012-06-06 0 11.08 11.06 11.08 11.06 11.52 5,072,453 56,556,238 11.150 8.090 8.075 8.090 8.075 8.411 6,947,145 8.1409 -0.89%
2012-06-05 0 11.18 11.16 11.20 11.10 11.74 3,305,829 37,291,235 11.280 8.163 8.148 8.178 8.105 8.572 4,527,607 8.2364 -0.18%
2012-06-04 0 11.20 11.16 11.20 11.14 11.78 8,813,800 102,589,322 11.640 8.178 8.148 8.178 8.134 8.601 12,071,229 8.4987 -7.13%
2012-06-01 0 12.06 12.04 12.08 12.00 12.60 5,297,181 65,007,084 12.272 8.806 8.791 8.820 8.762 9.200 7,254,928 8.9604 -3.52%
2012-05-31 0 12.50 12.44 12.50 12.28 13.18 3,799,419 47,442,810 12.487 9.127 9.083 9.127 8.966 9.623 5,203,619 9.1173 -3.85%
2012-05-30 0 13.00 13.00 13.08 12.32 13.12 6,749,041 86,626,920 12.835 9.492 9.492 9.550 8.995 9.580 9,243,371 9.3718 2.85%
2012-05-29 0 12.64 12.62 12.64 12.26 12.78 3,481,000 43,905,950 12.613 9.229 9.214 9.229 8.952 9.331 4,767,518 9.2094 4.98%
2012-05-28 0 12.04 11.98 12.08 11.58 12.22 3,312,500 39,277,590 11.857 8.791 8.747 8.820 8.455 8.922 4,536,743 8.6577 0.33%
2012-05-25 0 12.00 11.98 12.00 11.86 12.42 2,996,000 36,261,927 12.103 8.762 8.747 8.762 8.660 9.068 4,103,270 8.8373 -2.91%
2012-05-24 0 12.36 12.36 12.40 12.08 12.86 3,198,000 39,378,202 12.313 9.025 9.025 9.054 8.820 9.390 4,379,926 8.9906 2.32%
2012-05-23 0 12.08 12.06 12.10 11.90 12.34 4,664,678 56,528,934 12.119 8.820 8.806 8.835 8.689 9.010 6,388,663 8.8483 -2.42%
2012-05-22 0 12.38 12.38 12.40 12.26 12.54 7,744,826 95,802,876 12.370 9.039 9.039 9.054 8.952 9.156 10,607,181 9.0319 1.14%
2012-05-21 0 12.24 12.22 12.24 12.22 12.76 3,675,500 45,677,410 12.428 8.937 8.922 8.937 8.922 9.317 5,033,902 9.0740 -2.70%
2012-05-18 0 12.58 12.58 12.60 12.50 13.16 6,198,500 78,250,395 12.624 9.185 9.185 9.200 9.127 9.609 8,489,359 9.2175 -4.26%
2012-05-17 0 13.14 13.08 13.10 12.88 13.32 5,011,000 65,701,590 13.112 9.594 9.550 9.565 9.404 9.726 6,862,980 9.5733 4.62%
2012-05-16 0 12.56 12.54 12.56 12.50 13.18 3,505,294 44,250,326 12.624 9.171 9.156 9.171 9.127 9.623 4,800,791 9.2173 -5.85%
2012-05-15 0 13.34 13.28 13.34 12.96 13.44 4,281,410 56,756,580 13.257 9.740 9.696 9.740 9.463 9.813 5,863,746 9.6792 2.14%
2012-05-14 0 13.06 13.06 13.08 13.00 14.10 1,341,000 17,785,170 13.263 9.536 9.536 9.550 9.492 10.30 1,836,611 9.6837 -5.64%
2012-05-11 0 13.84 13.82 13.86 13.80 14.38 4,009,161 55,715,067 13.897 10.11 10.09 10.12 10.08 10.50 5,490,878 10.147 -1.00%
2012-05-10 0 13.98 13.98 14.00 13.96 14.76 4,123,500 58,455,085 14.176 10.21 10.21 10.22 10.19 10.78 5,647,475 10.351 -4.77%
2012-05-09 0 14.68 14.68 14.72 14.60 15.22 4,863,139 71,550,156 14.713 10.72 10.72 10.75 10.66 11.11 6,660,472 10.743 -0.94%
2012-05-08 0 14.82 14.74 14.80 14.54 14.92 5,204,394 75,977,982 14.599 10.82 10.76 10.81 10.62 10.89 7,127,849 10.659 2.07%
2012-05-07 0 14.52 14.50 14.52 14.50 14.66 4,125,500 59,941,233 14.529 10.60 10.59 10.60 10.59 10.70 5,650,214 10.609 -1.89%
2012-05-04 0 14.80 14.78 14.80 14.58 15.52 3,122,224 46,786,803 14.985 10.81 10.79 10.81 10.65 11.33 4,276,144 10.941 -4.27%
2012-05-03 0 15.46 15.44 15.48 15.30 16.00 3,369,487 52,422,230 15.558 11.29 11.27 11.30 11.17 11.68 4,614,792 11.360 -0.90%
2012-05-02 0 15.60 15.60 15.62 15.46 15.78 1,489,800 23,272,359 15.621 11.39 11.39 11.40 11.29 11.52 2,040,405 11.406 1.17%
2012-04-30 0 15.42 15.40 15.42 15.36 15.44 4,867,000 75,020,330 15.414 11.26 11.24 11.26 11.22 11.27 6,665,760 11.255 0.13%
2012-04-27 0 15.40 15.38 15.40 15.30 15.70 2,052,000 31,707,650 15.452 11.24 11.23 11.24 11.17 11.46 2,810,384 11.282 -0.65%
2012-04-26 0 15.50 15.48 15.50 15.42 15.90 2,143,800 33,308,477 15.537 11.32 11.30 11.32 11.26 11.61 2,936,112 11.344 -0.26%
2012-04-25 0 15.54 15.54 15.56 15.40 15.70 1,824,831 28,355,356 15.539 11.35 11.35 11.36 11.24 11.46 2,499,257 11.346 -0.89%
2012-04-24 0 15.68 15.62 15.68 15.24 15.78 7,752,987 121,046,688 15.613 11.45 11.40 11.45 11.13 11.52 10,618,358 11.400 -0.25%
2012-04-23 0 15.72 15.70 15.78 15.54 15.88 1,790,500 28,136,670 15.714 11.48 11.46 11.52 11.35 11.59 2,452,238 11.474 -0.38%
2012-04-20 0 15.78 15.76 15.78 15.62 16.10 1,419,545 22,378,461 15.765 11.52 11.51 11.52 11.40 11.76 1,944,184 11.510 -0.13%
2012-04-19 0 15.80 15.74 15.76 15.38 16.04 4,517,500 70,353,343 15.574 11.54 11.49 11.51 11.23 11.71 6,187,091 11.371 1.80%
2012-04-18 0 15.52 15.50 15.52 15.30 15.90 81,696,089 1,258,879,964 15.409 11.33 11.32 11.33 11.17 11.61 111,889,562 11.251 -3.12%
2012-04-17 0 16.02 16.00 16.02 15.86 16.40 2,585,050 41,438,048 16.030 11.70 11.68 11.70 11.58 11.97 3,540,440 11.704 -2.32%
2012-04-16 0 16.40 16.38 16.40 16.06 16.64 4,144,861 68,324,722 16.484 11.97 11.96 11.97 11.73 12.15 5,676,731 12.036 2.12%
2012-04-13 0 16.06 16.02 16.08 15.70 16.36 3,127,575 50,149,754 16.035 11.73 11.70 11.74 11.46 11.95 4,283,473 11.708 -0.37%
2012-04-12 0 16.12 16.00 16.14 15.70 16.28 3,304,040 52,692,525 15.948 11.77 11.68 11.78 11.46 11.89 4,525,157 11.644 -0.12%
2012-04-11 0 16.14 16.04 16.14 15.80 16.14 2,960,264 47,388,554 16.008 11.78 11.71 11.78 11.54 11.78 4,054,327 11.688 0.50%
2012-04-10 0 16.06 16.02 16.14 15.52 16.14 2,938,618 46,991,777 15.991 11.73 11.70 11.78 11.33 11.78 4,024,681 11.676 0.25%
2012-04-05 0 16.02 15.98 16.10 15.26 16.18 3,972,114 62,681,352 15.780 11.70 11.67 11.76 11.14 11.81 5,440,139 11.522 0.25%
2012-04-03 0 15.98 15.90 16.00 15.32 16.08 6,370,307 101,127,059 15.875 11.67 11.61 11.68 11.19 11.74 8,724,663 11.591 4.31%
2012-04-02 0 15.32 15.30 15.36 14.82 15.46 3,074,376 47,108,030 15.323 11.19 11.17 11.22 10.82 11.29 4,210,613 11.188 -0.52%
2012-03-30 0 15.40 15.20 15.44 14.90 15.46 4,503,773 68,494,590 15.208 11.24 11.10 11.27 10.88 11.29 6,168,290 11.104 2.94%
2012-03-29 0 14.96 14.94 14.96 14.58 15.06 1,786,000 26,535,960 14.858 10.92 10.91 10.92 10.65 11.00 2,446,075 10.848 0.13%
2012-03-28 0 14.94 14.86 14.94 14.88 15.44 6,817,400 102,324,015 15.009 10.91 10.85 10.91 10.86 11.27 9,336,994 10.959 0.27%
2012-03-27 0 14.90 14.86 14.90 14.16 14.90 16,316,500 239,609,199 14.685 10.88 10.85 10.88 10.34 10.88 22,346,799 10.722 7.97%
2012-03-26 0 13.80 13.74 13.80 13.00 13.98 12,966,063 175,690,840 13.550 10.08 10.03 10.08 9.492 10.21 17,758,097 9.8936 2.68%
2012-03-23 0 13.44 13.44 13.46 13.20 13.78 6,828,108 91,393,371 13.385 9.813 9.813 9.828 9.638 10.06 9,351,660 9.7730 -2.47%
2012-03-22 0 13.78 13.70 13.78 13.20 13.80 13,620,723 183,962,688 13.506 10.06 10.00 10.06 9.638 10.08 18,654,709 9.8615 3.14%
2012-03-21 0 13.36 13.38 13.40 13.04 14.20 11,691,400 157,986,339 13.513 9.755 9.769 9.784 9.521 10.37 16,012,341 9.8665 -4.71%
2012-03-20 0 14.02 14.00 14.04 13.98 15.00 10,171,885 143,935,012 14.150 10.24 10.22 10.25 10.21 10.95 13,931,239 10.332 -6.66%
2012-03-19 0 15.02 15.00 15.02 14.76 15.10 6,884,880 103,214,984 14.992 10.97 10.95 10.97 10.78 11.03 9,429,414 10.946 -0.27%
2012-03-16 0 15.06 14.82 14.98 14.60 15.10 3,551,500 52,762,625 14.856 11.00 10.82 10.94 10.66 11.03 4,864,073 10.847 2.31%
2012-03-15 0 14.72 14.72 14.74 14.28 14.90 4,478,000 65,501,570 14.627 10.75 10.75 10.76 10.43 10.88 6,132,992 10.680 1.10%
2012-03-14 0 14.56 14.50 14.56 14.22 14.66 5,365,655 77,732,450 14.487 10.63 10.59 10.63 10.38 10.70 7,348,709 10.578 2.82%
2012-03-13 0 14.16 14.14 14.16 14.06 14.34 4,406,500 62,477,540 14.179 10.34 10.32 10.34 10.27 10.47 6,035,067 10.352 -0.98%
2012-03-12 0 14.30 14.28 14.30 14.18 14.48 3,719,511 53,181,816 14.298 10.44 10.43 10.44 10.35 10.57 5,094,178 10.440 0.14%
2012-03-09 0 14.28 14.34 14.38 14.04 14.90 5,001,704 72,113,098 14.418 10.43 10.47 10.50 10.25 10.88 6,850,248 10.527 -1.38%
2012-03-08 0 14.48 14.42 14.48 13.90 14.50 3,156,500 45,295,240 14.350 10.57 10.53 10.57 10.15 10.59 4,323,088 10.478 3.13%
2012-03-07 0 14.04 14.06 14.10 13.26 14.16 3,561,320 49,730,010 13.964 10.25 10.27 10.30 9.682 10.34 4,877,523 10.196 4.00%
2012-03-06 0 13.50 13.48 13.50 13.48 14.38 9,930,072 136,249,021 13.721 9.857 9.842 9.857 9.842 10.50 13,600,056 10.018 -5.99%
2012-03-05 0 14.36 14.36 14.40 14.02 15.04 10,707,500 156,494,162 14.615 10.48 10.48 10.51 10.24 10.98 14,664,808 10.671 1.56%
2012-03-02 0 14.14 14.12 14.18 14.02 14.36 8,429,205 119,122,344 14.132 10.32 10.31 10.35 10.24 10.48 11,544,495 10.319 1.29%
2012-03-01 0 13.96 13.92 14.00 13.50 15.00 8,363,754 118,262,158 14.140 10.19 10.16 10.22 9.857 10.95 11,454,854 10.324 -6.93%
2012-02-29 0 15.00 14.98 15.02 14.86 15.12 3,735,370 56,091,893 15.016 10.95 10.94 10.97 10.85 11.04 5,115,899 10.964 -0.27%
2012-02-28 0 15.04 14.98 15.06 14.94 15.20 4,337,268 65,143,771 15.020 10.98 10.94 11.00 10.91 11.10 5,940,248 10.967 1.21%
2012-02-27 0 14.86 14.86 14.92 14.76 15.20 4,938,000 74,569,556 15.101 10.85 10.85 10.89 10.78 11.10 6,763,000 11.026 -2.88%
2012-02-24 0 15.30 15.28 15.36 15.04 15.72 2,301,500 35,892,670 15.595 11.17 11.16 11.22 10.98 11.48 3,152,095 11.387 -1.80%
2012-02-23 0 15.58 15.56 15.62 15.36 15.82 4,297,500 67,026,814 15.597 11.38 11.36 11.40 11.22 11.55 5,885,782 11.388 1.04%
2012-02-22 0 15.42 15.40 15.42 14.76 15.48 10,090,000 151,585,560 15.023 11.26 11.24 11.26 10.78 11.30 13,819,091 10.969 4.05%
2012-02-21 0 14.82 14.80 14.90 14.70 15.00 2,853,000 42,586,359 14.927 10.82 10.81 10.88 10.73 10.95 3,907,420 10.899 -1.20%
2012-02-20 0 15.00 14.98 15.00 14.90 15.62 4,984,000 75,932,571 15.235 10.95 10.94 10.95 10.88 11.40 6,826,001 11.124 -0.40%
2012-02-17 0 15.06 15.02 15.06 14.86 16.04 7,434,294 112,751,962 15.167 11.00 10.97 11.00 10.85 11.71 10,181,882 11.074 -4.32%
2012-02-16 0 15.74 15.74 15.76 15.74 16.76 3,296,768 53,194,347 16.135 11.49 11.49 11.51 11.49 12.24 4,515,197 11.781 -7.30%
2012-02-15 0 16.98 16.86 16.98 15.88 17.00 2,854,500 46,570,845 16.315 12.40 12.31 12.40 11.59 12.41 3,909,474 11.912 6.26%
2012-02-14 0 15.98 15.98 16.00 15.92 16.70 2,649,500 42,542,633 16.057 11.67 11.67 11.68 11.62 12.19 3,628,710 11.724 -4.54%
2012-02-13 0 16.74 16.74 16.76 16.60 16.86 2,512,208 42,098,036 16.757 12.22 12.22 12.24 12.12 12.31 3,440,677 12.235 -0.59%
2012-02-10 0 16.84 16.80 16.84 16.72 17.00 2,347,200 39,460,242 16.812 12.30 12.27 12.30 12.21 12.41 3,214,685 12.275 -1.86%
2012-02-09 0 17.16 17.04 17.14 15.98 17.18 3,868,500 64,183,001 16.591 12.53 12.44 12.51 11.67 12.54 5,298,231 12.114 6.58%
2012-02-08 0 16.10 16.08 16.12 15.90 16.20 1,124,500 18,030,570 16.034 11.76 11.74 11.77 11.61 11.83 1,540,096 11.707 1.13%
2012-02-07 0 15.92 15.88 15.92 15.88 16.18 1,883,814 30,070,244 15.962 11.62 11.59 11.62 11.59 11.81 2,580,039 11.655 -0.13%
2012-02-06 0 15.94 15.94 16.00 15.64 16.10 503,067 7,957,238 15.818 11.64 11.64 11.68 11.42 11.76 688,992 11.549 1.01%
2012-02-03 0 15.78 15.70 15.78 15.70 16.02 832,925 13,164,157 15.805 11.52 11.46 11.52 11.46 11.70 1,140,760 11.540 -0.13%
2012-02-02 0 15.80 15.76 15.80 15.22 15.86 2,137,387 33,527,861 15.686 11.54 11.51 11.54 11.11 11.58 2,927,329 11.453 1.80%
2012-02-01 0 15.52 15.50 15.52 15.24 15.64 3,780,574 58,460,391 15.463 11.33 11.32 11.33 11.13 11.42 5,177,809 11.291 0.39%
2012-01-31 0 15.46 15.48 15.50 14.84 15.80 8,876,500 134,605,253 15.164 11.29 11.30 11.32 10.84 11.54 12,157,102 11.072 4.04%
2012-01-30 0 14.86 14.84 14.86 14.70 15.36 2,894,027 43,040,212 14.872 10.85 10.84 10.85 10.73 11.22 3,963,610 10.859 -4.01%
2012-01-27 0 15.48 15.40 15.50 14.94 15.98 8,790,032 134,230,616 15.271 11.30 11.24 11.32 10.91 11.67 12,038,677 11.150 -0.26%
2012-01-26 0 15.52 15.50 15.52 15.12 16.84 2,197,861 34,105,525 15.518 11.33 11.32 11.33 11.04 12.30 3,010,153 11.330 3.33%
2012-01-20 0 15.02 15.02 15.04 14.94 15.22 2,454,100 36,975,271 15.067 10.97 10.97 10.98 10.91 11.11 3,361,093 11.001 -0.92%
2012-01-19 0 15.16 15.04 15.16 14.74 15.60 3,236,290 48,579,728 15.011 11.07 10.98 11.07 10.76 11.39 4,432,367 10.960 0.80%
2012-01-18 0 15.04 15.00 15.08 14.08 15.10 3,461,159 51,702,130 14.938 10.98 10.95 11.01 10.28 11.03 4,740,344 10.907 1.90%
2012-01-17 0 14.76 14.66 14.72 14.44 14.80 2,233,500 32,534,370 14.567 10.78 10.70 10.75 10.54 10.81 3,058,963 10.636 2.22%
2012-01-16 0 14.44 14.42 14.44 13.70 14.56 2,785,575 39,580,410 14.209 10.54 10.53 10.54 10.00 10.63 3,815,076 10.375 3.14%
2012-01-13 0 14.00 13.96 14.02 13.84 14.02 2,419,090 33,747,147 13.950 10.22 10.19 10.24 10.11 10.24 3,313,144 10.186 -0.43%
2012-01-12 0 14.06 13.92 14.04 13.30 14.18 3,132,080 43,599,127 13.920 10.27 10.16 10.25 9.711 10.35 4,289,643 10.164 4.77%
2012-01-11 0 13.42 13.40 13.44 12.60 13.54 5,698,420 74,925,821 13.149 9.799 9.784 9.813 9.200 9.886 7,804,458 9.6004 6.85%
2012-01-10 0 12.56 12.56 12.62 12.52 12.90 4,183,275 52,894,440 12.644 9.171 9.171 9.214 9.141 9.419 5,729,342 9.2322 -2.64%
2012-01-09 0 12.90 12.90 12.94 12.40 12.96 3,777,210 47,515,886 12.580 9.419 9.419 9.448 9.054 9.463 5,173,202 9.1850 2.22%
2012-01-06 0 12.62 12.60 12.62 12.46 13.20 4,242,274 53,457,384 12.601 9.214 9.200 9.214 9.098 9.638 5,810,146 9.2007 -3.07%
2012-01-05 0 13.02 13.00 13.02 12.98 13.26 5,321,667 68,752,707 12.919 9.507 9.492 9.507 9.477 9.682 7,288,464 9.4331 1.72%
2012-01-04 0 12.80 12.76 12.80 12.78 13.48 2,818,329 36,339,114 12.894 9.346 9.317 9.346 9.331 9.842 3,859,935 9.4144 -1.08%
2012-01-03 0 12.94 12.94 12.98 12.86 13.16 1,937,111 25,066,163 12.940 9.448 9.448 9.477 9.390 9.609 2,653,034 9.4481 0.00%
2011-12-30 0 12.94 12.86 12.90 12.60 12.98 4,962,362 63,376,397 12.771 9.448 9.390 9.419 9.200 9.477 6,796,366 9.3250 2.05%
2011-12-29 0 12.68 12.62 12.68 12.16 12.88 3,145,583 39,542,257 12.571 9.258 9.214 9.258 8.879 9.404 4,308,137 9.1785 3.93%
2011-12-28 0 12.20 12.18 12.30 11.64 12.32 2,003,500 24,254,495 12.106 8.908 8.893 8.981 8.499 8.995 2,743,959 8.8392 -0.65%
2011-12-23 0 12.28 12.26 12.28 12.08 12.42 805,750 9,861,665 12.239 8.966 8.952 8.966 8.820 9.068 1,103,541 8.9364 1.66%
2011-12-22 0 12.08 12.00 12.08 11.90 12.56 2,127,566 25,881,043 12.165 8.820 8.762 8.820 8.689 9.171 2,913,878 8.8820 -3.67%
2011-12-21 0 12.54 12.50 12.52 12.04 12.58 4,528,149 55,639,615 12.288 9.156 9.127 9.141 8.791 9.185 6,201,675 8.9717 5.56%
2011-12-20 0 11.88 11.78 11.90 11.52 12.22 2,640,961 31,517,441 11.934 8.674 8.601 8.689 8.411 8.922 3,617,015 8.7137 3.30%
2011-12-19 0 11.50 11.50 11.54 11.16 11.60 1,714,735 19,511,639 11.379 8.397 8.397 8.426 8.148 8.470 2,348,472 8.3082 -0.69%
2011-12-16 0 11.58 11.56 11.58 11.02 11.66 6,659,248 74,755,555 11.226 8.455 8.441 8.455 8.046 8.514 9,120,392 8.1965 1.05%
2011-12-15 0 11.46 11.40 11.44 11.36 12.60 4,240,552 48,878,062 11.526 8.368 8.324 8.353 8.294 9.200 5,807,787 8.4160 -6.37%
2011-12-14 0 12.24 12.20 12.24 11.66 12.42 4,023,000 48,761,697 12.121 8.937 8.908 8.937 8.514 9.068 5,509,832 8.8499 -1.29%
2011-12-13 0 12.40 12.38 12.40 12.06 13.02 4,315,633 53,534,829 12.405 9.054 9.039 9.054 8.806 9.507 5,910,617 9.0574 -4.76%
2011-12-12 0 13.02 13.00 13.02 12.98 13.70 1,667,000 22,023,045 13.211 9.507 9.492 9.507 9.477 10.00 2,283,095 9.6461 -1.06%
2011-12-09 0 13.16 13.14 13.16 13.00 13.26 2,948,400 38,697,684 13.125 9.609 9.594 9.609 9.492 9.682 4,038,078 9.5832 -2.52%
2011-12-08 0 13.50 13.48 13.56 13.16 13.64 1,957,000 26,374,700 13.477 9.857 9.842 9.901 9.609 9.959 2,680,274 9.8403 -1.46%
2011-12-07 0 13.70 13.54 13.64 13.38 14.26 1,502,000 20,632,080 13.736 10.00 9.886 9.959 9.769 10.41 2,057,113 10.030 -0.72%
2011-12-06 0 13.80 13.80 13.90 13.56 14.38 884,443 12,259,546 13.861 10.08 10.08 10.15 9.901 10.50 1,211,318 10.121 -3.36%
2011-12-05 0 14.28 14.26 14.30 13.54 14.60 1,802,200 25,716,427 14.270 10.43 10.41 10.44 9.886 10.66 2,468,262 10.419 4.08%
2011-12-02 0 13.72 13.68 13.80 13.52 15.16 3,410,400 47,680,976 13.981 10.02 9.988 10.08 9.872 11.07 4,670,825 10.208 -7.17%
2011-12-01 0 14.78 14.76 14.78 13.82 14.82 10,287,454 145,376,571 14.131 10.79 10.78 10.79 10.09 10.82 14,089,521 10.318 9.48%
2011-11-30 0 13.50 13.56 13.58 13.12 13.90 39,370,204 532,241,531 13.519 9.857 9.901 9.915 9.580 10.15 53,920,756 9.8708 2.12%
2011-11-29 0 13.22 13.10 13.18 12.94 13.50 5,788,500 75,997,972 13.129 9.653 9.565 9.623 9.448 9.857 7,927,830 9.5862 1.23%
2011-11-28 0 13.06 13.00 13.10 12.64 13.20 3,441,000 44,372,608 12.895 9.536 9.492 9.565 9.229 9.638 4,712,735 9.4155 1.71%
2011-11-25 0 12.84 12.82 12.84 12.50 13.34 2,251,000 28,965,584 12.868 9.375 9.361 9.375 9.127 9.740 3,082,931 9.3955 -3.75%
2011-11-24 0 13.34 13.28 13.36 12.82 13.36 3,977,000 51,813,607 13.028 9.740 9.696 9.755 9.361 9.755 5,446,831 9.5126 2.77%
2011-11-23 0 12.98 12.96 12.98 12.78 13.12 4,261,700 55,225,633 12.959 9.477 9.463 9.477 9.331 9.580 5,836,751 9.4617 -0.15%
2011-11-22 0 13.00 12.98 13.00 12.94 13.28 3,991,000 51,971,043 13.022 9.492 9.477 9.492 9.448 9.696 5,466,005 9.5080 -0.31%
2011-11-21 0 13.04 13.02 13.04 12.96 13.80 8,707,500 115,311,608 13.243 9.521 9.507 9.521 9.463 10.08 11,925,643 9.6692 -4.68%
2011-11-18 0 13.68 13.66 13.68 13.62 14.20 4,594,531 64,234,202 13.981 9.988 9.974 9.988 9.945 10.37 6,292,591 10.208 -2.56%
2011-11-17 0 14.04 13.96 14.08 13.28 14.20 5,399,982 75,368,126 13.957 10.25 10.19 10.28 9.696 10.37 7,395,723 10.191 2.48%
2011-11-16 0 13.70 13.62 13.76 13.52 14.06 4,991,000 68,608,755 13.747 10.00 9.945 10.05 9.872 10.27 6,835,588 10.037 0.74%
2011-11-15 0 13.60 13.56 13.58 13.10 13.72 1,695,000 22,813,037 13.459 9.930 9.901 9.915 9.565 10.02 2,321,443 9.8271 0.29%
2011-11-14 0 13.56 13.56 13.58 13.32 14.20 3,238,000 43,947,458 13.572 9.901 9.901 9.915 9.726 10.37 4,434,709 9.9099 -1.74%
2011-11-11 0 13.80 13.78 13.80 13.60 14.32 4,794,500 66,400,284 13.849 10.08 10.06 10.08 9.930 10.46 6,566,465 10.112 -3.50%
2011-11-10 0 14.30 14.26 14.32 13.40 14.54 12,585,500 179,744,014 14.282 10.44 10.41 10.46 9.784 10.62 17,236,885 10.428 -0.97%
2011-11-09 0 14.44 14.44 14.50 14.02 14.54 4,690,000 67,285,282 14.347 10.54 10.54 10.59 10.24 10.62 6,423,344 10.475 2.12%
2011-11-08 0 14.14 14.04 14.16 14.02 14.90 1,556,500 22,325,278 14.343 10.32 10.25 10.34 10.24 10.88 2,131,756 10.473 -1.53%
2011-11-07 0 14.36 14.16 14.30 13.72 14.48 1,950,500 27,825,470 14.266 10.48 10.34 10.44 10.02 10.57 2,671,371 10.416 3.31%
2011-11-04 0 13.90 13.68 13.94 13.16 13.94 2,642,000 35,629,460 13.486 10.15 9.988 10.18 9.609 10.18 3,618,438 9.8466 8.09%
2011-11-03 0 12.86 12.86 12.88 12.72 13.40 3,943,000 51,165,160 12.976 9.390 9.390 9.404 9.287 9.784 5,400,265 9.4746 -4.46%
2011-11-02 0 13.46 13.66 13.70 12.84 13.84 3,781,900 50,377,715 13.321 9.828 9.974 10.00 9.375 10.11 5,179,625 9.7261 1.66%
2011-11-01 0 13.24 13.20 13.26 12.96 13.58 1,921,500 25,583,441 13.314 9.667 9.638 9.682 9.463 9.915 2,631,653 9.7214 -5.16%
2011-10-31 0 13.96 13.96 14.00 13.60 14.92 1,397,000 19,465,610 13.934 10.19 10.19 10.22 9.930 10.89 1,913,307 10.174 -2.51%
2011-10-28 0 14.32 14.24 14.40 14.24 15.10 2,055,500 30,377,590 14.779 10.46 10.40 10.51 10.40 11.03 2,815,178 10.791 -0.56%
2011-10-27 0 14.40 14.38 14.40 14.00 14.80 2,886,700 41,901,686 14.515 10.51 10.50 10.51 10.22 10.81 3,953,575 10.598 2.86%
2011-10-26 0 14.00 13.96 14.00 13.00 14.00 1,443,000 19,656,687 13.622 10.22 10.19 10.22 9.492 10.22 1,976,308 9.9462 3.86%
2011-10-25 0 13.48 13.40 13.50 12.82 13.66 2,198,792 29,390,640 13.367 9.842 9.784 9.857 9.361 9.974 3,011,428 9.7597 4.17%
2011-10-24 0 12.94 12.88 13.00 12.80 13.72 1,158,000 14,824,345 12.802 9.448 9.404 9.492 9.346 10.02 1,585,977 9.3471 3.52%
2011-10-21 0 12.50 12.50 12.60 12.24 12.60 1,214,000 15,041,375 12.390 9.127 9.127 9.200 8.937 9.200 1,662,674 9.0465 0.97%
2011-10-20 0 12.38 12.34 12.38 11.96 12.70 3,148,100 39,077,230 12.413 9.039 9.010 9.039 8.733 9.273 4,311,584 9.0633 1.48%
2011-10-19 0 12.20 12.20 12.22 12.02 12.60 962,500 11,745,732 12.203 8.908 8.908 8.922 8.776 9.200 1,318,223 8.9103 1.33%
2011-10-18 0 12.04 12.02 12.04 11.92 12.34 2,082,000 25,137,068 12.074 8.791 8.776 8.791 8.703 9.010 2,851,471 8.8155 -2.59%
2011-10-17 0 12.36 12.34 12.48 11.96 12.58 1,525,500 18,711,260 12.266 9.025 9.010 9.112 8.733 9.185 2,089,299 8.9558 3.87%
2011-10-14 0 11.90 11.86 11.90 11.26 12.08 848,000 10,093,357 11.903 8.689 8.660 8.689 8.221 8.820 1,161,406 8.6906 -0.83%
2011-10-13 0 12.00 11.98 12.00 11.80 12.18 2,279,000 27,365,642 12.008 8.762 8.747 8.762 8.616 8.893 3,121,279 8.7674 4.35%
2011-10-12 0 11.50 11.48 11.50 11.04 13.10 3,219,500 36,867,760 11.451 8.397 8.382 8.397 8.061 9.565 4,409,372 8.3612 0.35%
2011-10-11 0 11.46 11.46 11.50 11.20 11.80 1,039,000 11,969,890 11.521 8.368 8.368 8.397 8.178 8.616 1,422,997 8.4117 4.18%
2011-10-10 0 11.00 11.00 11.02 10.78 11.42 640,250 7,047,640 11.008 8.032 8.032 8.046 7.871 8.338 876,875 8.0372 -0.18%
2011-10-07 0 11.02 11.02 11.06 10.04 11.30 2,828,249 30,888,483 10.921 8.046 8.046 8.075 7.331 8.251 3,873,521 7.9743 10.87%
2011-10-06 0 9.940 9.940 9.950 9.600 10.36 3,919,500 39,162,092 9.9916 7.258 7.258 7.265 7.009 7.564 5,368,080 7.2954 5.74%
2011-10-04 0 9.400 9.390 9.400 9.290 10.74 4,988,864 47,447,603 9.5107 6.863 6.856 6.863 6.783 7.842 6,832,663 6.9442 -11.49%
2011-10-03 0 10.62 10.60 10.62 10.60 12.20 2,380,900 26,301,278 11.047 7.754 7.740 7.754 7.740 8.908 3,260,840 8.0658 -14.22%
2011-09-30 0 12.38 12.38 12.46 11.92 13.30 4,650,500 57,566,919 12.379 9.039 9.039 9.098 8.703 9.711 6,369,245 9.0383 -1.43%
2011-09-28 0 12.56 12.58 12.74 12.50 13.56 2,028,200 25,994,677 12.817 9.171 9.185 9.302 9.127 9.901 2,777,788 9.3580 0.00%
2011-09-27 0 12.56 12.54 12.56 12.42 12.96 921,000 11,667,460 12.668 9.171 9.156 9.171 9.068 9.463 1,261,386 9.2497 3.63%
2011-09-26 0 12.12 12.12 12.20 12.00 12.76 3,183,232 38,812,149 12.193 8.849 8.849 8.908 8.762 9.317 4,359,700 8.9025 -6.48%
2011-09-23 0 12.96 12.96 12.98 11.92 13.60 3,396,500 43,294,077 12.747 9.463 9.463 9.477 8.703 9.930 4,651,788 9.3070 5.02%
2011-09-22 0 12.34 12.30 12.34 12.22 13.10 3,548,400 44,701,885 12.598 9.010 8.981 9.010 8.922 9.565 4,859,828 9.1982 -6.09%
2011-09-21 0 13.14 13.14 13.20 13.02 13.58 3,486,150 46,373,835 13.302 9.594 9.594 9.638 9.507 9.915 4,774,571 9.7127 -3.95%
2011-09-20 0 13.68 13.66 13.70 13.28 13.80 1,933,000 26,039,053 13.471 9.988 9.974 10.00 9.696 10.08 2,647,404 9.8357 3.01%
2011-09-19 0 13.28 13.26 13.28 12.78 13.50 3,087,500 41,049,023 13.295 9.696 9.682 9.696 9.331 9.857 4,228,587 9.7075 -0.30%
2011-09-16 0 13.32 13.32 13.36 12.76 13.74 2,686,900 35,873,890 13.351 9.726 9.726 9.755 9.317 10.03 3,679,932 9.7485 5.71%
2011-09-15 0 12.60 12.52 12.60 11.82 12.78 4,898,569 61,313,879 12.517 9.200 9.141 9.200 8.630 9.331 6,708,996 9.1391 5.00%
2011-09-14 0 12.00 11.96 11.98 11.78 12.68 1,736,349 20,919,244 12.048 8.762 8.733 8.747 8.601 9.258 2,378,074 8.7967 -1.96%
2011-09-12 0 12.24 12.14 12.24 12.08 12.60 339,700 4,157,140 12.238 8.937 8.864 8.937 8.820 9.200 465,247 8.9353 -6.13%
2011-09-09 0 13.04 13.02 13.04 12.94 13.12 409,900 5,333,848 13.013 9.521 9.507 9.521 9.448 9.580 561,392 9.5011 -0.15%
2011-09-08 0 13.06 13.06 13.12 12.76 13.18 674,000 8,709,550 12.922 9.536 9.536 9.580 9.317 9.623 923,099 9.4351 1.40%
2011-09-07 0 12.88 12.88 12.90 12.70 13.92 938,500 12,170,170 12.968 9.404 9.404 9.419 9.273 10.16 1,285,354 9.4683 0.47%
2011-09-06 0 12.82 12.90 12.94 12.60 13.28 1,662,000 21,387,680 12.869 9.361 9.419 9.448 9.200 9.696 2,276,247 9.3960 0.16%
2011-09-05 0 12.80 12.72 12.80 11.92 13.12 967,000 12,327,740 12.748 9.346 9.287 9.346 8.703 9.580 1,324,387 9.3083 -1.54%
2011-09-02 0 13.00 13.00 13.02 12.90 13.38 689,300 8,970,390 13.014 9.492 9.492 9.507 9.419 9.769 944,053 9.5020 -1.07%
2011-09-01 0 13.14 13.10 13.18 12.92 13.80 1,359,711 18,117,011 13.324 9.594 9.565 9.623 9.434 10.08 1,862,237 9.7286 -0.30%
2011-08-31 0 13.18 13.18 13.22 12.76 13.24 1,345,500 17,595,930 13.078 9.623 9.623 9.653 9.317 9.667 1,842,774 9.5486 0.61%
2011-08-30 0 13.10 13.08 13.10 12.82 13.30 1,625,400 21,315,577 13.114 9.565 9.550 9.565 9.361 9.711 2,226,120 9.5752 3.80%
2011-08-29 0 12.62 12.60 12.62 12.40 12.74 1,329,500 16,734,720 12.587 9.214 9.200 9.214 9.054 9.302 1,820,860 9.1906 0.80%
2011-08-26 0 12.52 12.52 12.54 12.44 12.80 1,589,900 19,920,270 12.529 9.141 9.141 9.156 9.083 9.346 2,177,500 9.1482 0.16%
2011-08-25 0 12.50 12.50 12.54 12.42 12.66 1,368,000 17,137,510 12.527 9.127 9.127 9.156 9.068 9.244 1,873,589 9.1469 0.64%
2011-08-24 0 12.42 12.40 12.44 12.30 12.96 2,366,200 29,582,092 12.502 9.068 9.054 9.083 8.981 9.463 3,240,707 9.1283 -2.82%
2011-08-23 0 12.78 12.78 12.80 12.34 13.10 2,566,500 32,854,775 12.801 9.331 9.331 9.346 9.010 9.565 3,515,034 9.3469 2.57%
2011-08-22 0 12.46 12.46 12.48 11.90 13.06 6,018,250 74,834,401 12.435 9.098 9.098 9.112 8.689 9.536 8,242,492 9.0791 1.14%
2011-08-19 0 12.32 12.32 12.42 12.32 13.04 6,968,000 87,617,491 12.574 8.995 8.995 9.068 8.995 9.521 9,543,253 9.1811 -9.14%
2011-08-18 0 13.56 13.56 13.60 13.44 14.80 8,139,750 114,633,990 14.083 9.901 9.901 9.930 9.813 10.81 11,148,062 10.283 -3.97%
2011-08-17 0 14.12 14.10 14.12 13.68 14.78 5,411,800 77,304,657 14.285 10.31 10.30 10.31 9.988 10.79 7,411,908 10.430 3.67%
2011-08-16 0 13.62 13.60 13.62 13.60 14.98 9,052,001 127,173,654 14.049 9.945 9.930 9.945 9.930 10.94 12,397,465 10.258 -5.94%
2011-08-15 0 14.48 14.48 14.58 14.20 14.90 4,955,500 71,800,420 14.489 10.57 10.57 10.65 10.37 10.88 6,786,968 10.579 -2.16%
2011-08-12 0 14.80 14.80 14.82 14.40 15.02 1,944,700 28,760,877 14.789 10.81 10.81 10.82 10.51 10.97 2,663,428 10.798 4.08%
2011-08-11 0 14.22 14.22 14.24 14.16 14.34 2,555,300 36,350,056 14.225 10.38 10.38 10.40 10.34 10.47 3,499,695 10.387 -3.66%
2011-08-10 0 14.76 14.74 14.80 14.70 15.46 1,665,000 24,941,489 14.980 10.78 10.76 10.81 10.73 11.29 2,280,355 10.938 -0.27%
2011-08-09 0 14.80 14.74 14.88 13.50 14.98 5,749,800 84,196,396 14.643 10.81 10.76 10.86 9.857 10.94 7,874,827 10.692 -0.40%
2011-08-08 0 14.86 14.84 14.88 13.90 14.86 3,903,500 56,673,197 14.519 10.85 10.84 10.86 10.15 10.85 5,346,167 10.601 -2.24%
2011-08-05 0 15.20 15.12 15.32 14.98 15.50 2,100,500 31,938,940 15.205 11.10 11.04 11.19 10.94 11.32 2,876,809 11.102 -3.80%
2011-08-04 0 15.80 15.70 15.88 15.30 16.16 1,749,000 27,371,200 15.650 11.54 11.46 11.59 11.17 11.80 2,395,400 11.427 -1.25%
2011-08-03 0 16.00 16.00 16.06 15.72 16.10 2,232,000 35,515,070 15.912 11.68 11.68 11.73 11.48 11.76 3,056,909 11.618 -3.61%
2011-08-02 0 16.60 16.54 16.56 16.02 17.00 4,476,000 73,023,080 16.314 12.12 12.08 12.09 11.70 12.41 6,130,253 11.912 -1.78%
2011-08-01 0 16.90 16.88 16.96 16.70 17.18 2,481,000 42,183,167 17.003 12.34 12.32 12.38 12.19 12.54 3,397,935 12.414 2.80%
2011-07-29 0 16.44 16.50 16.54 16.12 16.72 1,387,000 22,834,457 16.463 12.00 12.05 12.08 11.77 12.21 1,899,611 12.021 0.86%
2011-07-28 0 16.30 16.30 16.36 16.18 16.90 4,091,900 67,486,910 16.493 11.90 11.90 11.95 11.81 12.34 5,604,196 12.042 -3.89%
2011-07-27 0 16.96 17.02 17.10 16.70 17.16 2,911,500 49,611,000 17.040 12.38 12.43 12.49 12.19 12.53 3,987,540 12.442 0.36%
2011-07-26 0 16.90 16.90 16.92 16.66 17.40 3,062,308 51,859,987 16.935 12.34 12.34 12.35 12.16 12.70 4,194,085 12.365 -2.65%
2011-07-25 0 17.36 17.36 17.38 17.10 17.80 1,306,200 22,802,562 17.457 12.68 12.68 12.69 12.49 13.00 1,788,949 12.746 -3.45%
2011-07-22 0 17.98 17.98 18.00 17.32 18.16 2,146,300 38,597,825 17.983 13.13 13.13 13.14 12.65 13.26 2,939,536 13.131 4.53%
2011-07-21 0 17.20 17.18 17.24 17.08 17.86 1,142,712 19,712,749 17.251 12.56 12.54 12.59 12.47 13.04 1,565,039 12.596 -3.37%
2011-07-20 0 17.80 17.68 17.80 17.68 18.14 3,389,000 61,227,490 18.067 13.00 12.91 13.00 12.91 13.24 4,641,516 13.191 -0.78%
2011-07-19 0 17.94 17.92 18.02 17.80 18.36 5,024,500 90,646,353 18.041 13.10 13.08 13.16 13.00 13.41 6,881,469 13.173 -1.64%
2011-07-18 0 18.24 18.12 18.22 18.04 18.50 6,277,500 114,573,765 18.252 13.32 13.23 13.30 13.17 13.51 8,597,556 13.326 0.77%
2011-07-15 0 18.10 18.10 18.12 17.74 18.48 3,810,500 69,207,977 18.162 13.22 13.22 13.23 12.95 13.49 5,218,795 13.261 0.11%
2011-07-14 0 18.08 18.06 18.08 17.40 20.00 5,677,000 102,902,499 18.126 13.20 13.19 13.20 12.70 14.60 7,775,122 13.235 4.03%
2011-07-13 0 17.38 17.36 17.38 16.52 17.44 3,728,900 64,339,244 17.254 12.69 12.68 12.69 12.06 12.73 5,107,037 12.598 3.08%
2011-07-12 0 16.86 16.86 16.92 16.50 17.04 1,322,000 22,290,460 16.861 12.31 12.31 12.35 12.05 12.44 1,810,589 12.311 -1.86%
2011-07-11 0 17.18 17.16 17.18 17.00 17.34 2,739,100 47,046,762 17.176 12.54 12.53 12.54 12.41 12.66 3,751,424 12.541 -0.69%
2011-07-08 0 17.30 17.30 17.40 17.12 17.72 3,465,700 60,391,336 17.425 12.63 12.63 12.70 12.50 12.94 4,746,563 12.723 0.23%
2011-07-07 0 17.26 17.24 17.26 17.00 17.50 2,404,000 41,476,950 17.253 12.60 12.59 12.60 12.41 12.78 3,292,477 12.597 -0.58%
2011-07-06 0 17.36 17.30 17.40 17.02 17.92 2,370,700 41,396,048 17.462 12.68 12.63 12.70 12.43 13.08 3,246,870 12.750 -3.12%
2011-07-05 0 17.92 17.88 17.94 17.68 18.00 3,508,000 62,501,762 17.817 13.08 13.06 13.10 12.91 13.14 4,804,497 13.009 2.52%
2011-07-04 0 17.48 17.44 17.48 17.08 17.68 4,440,500 77,577,663 17.471 12.76 12.73 12.76 12.47 12.91 6,081,633 12.756 2.82%
2011-06-30 0 17.00 16.98 17.00 16.80 17.40 3,957,900 67,338,418 17.014 12.41 12.40 12.41 12.27 12.70 5,420,672 12.423 2.91%
2011-06-29 0 16.52 16.46 16.52 16.46 17.00 1,480,500 24,563,890 16.592 12.06 12.02 12.06 12.02 12.41 2,027,667 12.114 -1.31%
2011-06-28 0 16.74 16.74 16.82 16.20 17.10 9,158,700 152,786,360 16.682 12.22 12.22 12.28 11.83 12.49 12,543,598 12.180 3.33%
2011-06-27 0 16.20 16.18 16.20 15.50 16.40 5,335,500 85,433,398 16.012 11.83 11.81 11.83 11.32 11.97 7,307,409 11.691 3.58%
2011-06-24 0 15.64 15.62 15.64 14.90 15.86 4,971,000 77,634,620 15.618 11.42 11.40 11.42 10.88 11.58 6,808,196 11.403 4.69%
2011-06-23 0 14.94 14.90 14.94 14.64 14.96 1,712,000 25,461,278 14.872 10.91 10.88 10.91 10.69 10.92 2,344,726 10.859 1.22%
2011-06-22 0 14.76 14.74 14.76 14.64 15.30 1,654,900 24,689,224 14.919 10.78 10.76 10.78 10.69 11.17 2,266,523 10.893 -2.25%
2011-06-21 0 15.10 15.04 15.18 14.74 15.28 1,243,700 18,868,586 15.171 11.03 10.98 11.08 10.76 11.16 1,703,350 11.077 0.67%
2011-06-20 0 15.12 15.08 15.18 14.98 15.26 2,119,100 32,151,970 15.173 10.95 10.92 11.00 10.85 11.05 2,925,501 10.990 0.13%
2011-06-17 0 15.10 15.12 15.28 15.06 15.88 597,000 9,147,640 15.323 10.94 10.95 11.07 10.91 11.50 824,182 11.099 -2.58%
2011-06-16 0 15.50 15.44 15.52 15.24 15.94 2,136,700 33,148,223 15.514 11.23 11.18 11.24 11.04 11.55 2,949,799 11.237 -0.26%
2011-06-15 0 15.54 15.54 15.62 15.48 15.68 1,957,200 30,471,626 15.569 11.26 11.26 11.31 11.21 11.36 2,701,992 11.277 0.13%
2011-06-14 0 15.52 15.38 15.52 15.12 15.64 4,796,000 73,913,970 15.412 11.24 11.14 11.24 10.95 11.33 6,621,067 11.163 2.92%
2011-06-13 0 15.08 15.10 15.12 14.76 15.18 5,264,500 79,105,305 15.026 10.92 10.94 10.95 10.69 11.00 7,267,850 10.884 -0.66%
2011-06-10 0 15.18 15.10 15.20 14.72 15.30 4,276,300 64,690,700 15.128 11.00 10.94 11.01 10.66 11.08 5,903,601 10.958 3.27%
2011-06-09 0 14.70 14.70 14.72 14.50 14.80 2,788,800 40,859,266 14.651 10.65 10.65 10.66 10.50 10.72 3,850,049 10.613 -0.54%
2011-06-08 0 14.78 14.74 14.78 14.66 14.96 2,502,000 36,904,815 14.750 10.71 10.68 10.71 10.62 10.84 3,454,110 10.684 -0.40%
2011-06-07 0 14.84 14.84 14.86 14.70 15.00 1,460,300 21,659,869 14.833 10.75 10.75 10.76 10.65 10.87 2,016,002 10.744 -0.40%
2011-06-03 0 14.90 14.90 15.00 14.90 15.16 1,614,000 24,131,360 14.951 10.79 10.79 10.87 10.79 10.98 2,228,191 10.830 -0.80%
2011-06-02 0 15.02 15.02 15.08 14.98 15.30 2,770,500 41,886,692 15.119 10.88 10.88 10.92 10.85 11.08 3,824,785 10.951 -2.72%
2011-06-01 0 15.44 15.42 15.44 15.22 15.54 2,580,200 39,808,940 15.429 11.18 11.17 11.18 11.02 11.26 3,562,068 11.176 1.45%
2011-05-31 0 15.22 15.16 15.22 15.08 15.34 407,000 6,193,340 15.217 11.02 10.98 11.02 10.92 11.11 561,880 11.023 1.47%
2011-05-30 0 15.00 14.92 15.02 14.82 15.44 427,500 6,432,350 15.046 10.87 10.81 10.88 10.73 11.18 590,181 10.899 -2.60%
2011-05-27 0 15.40 15.34 15.40 15.20 15.50 581,200 8,923,772 15.354 11.16 11.11 11.16 11.01 11.23 802,370 11.122 -1.16%
2011-05-26 0 15.58 15.48 15.54 14.90 15.70 3,012,100 46,789,810 15.534 11.29 11.21 11.26 10.79 11.37 4,158,323 11.252 4.85%
2011-05-25 0 14.86 14.82 14.86 14.74 15.10 1,580,000 23,457,500 14.847 10.76 10.73 10.76 10.68 10.94 2,181,252 10.754 -1.59%
2011-05-24 0 15.10 15.08 15.10 14.98 15.56 1,984,500 30,440,370 15.339 10.94 10.92 10.94 10.85 11.27 2,739,681 11.111 -3.82%
2011-05-23 0 15.70 15.68 15.70 15.54 15.90 1,102,000 17,328,470 15.725 11.37 11.36 11.37 11.26 11.52 1,521,355 11.390 -1.51%
2011-05-20 0 15.94 15.88 15.96 15.24 16.34 1,065,600 16,887,474 15.848 11.55 11.50 11.56 11.04 11.84 1,471,103 11.479 -0.99%
2011-05-19 0 16.10 16.00 16.12 15.50 16.14 1,986,500 31,808,060 16.012 11.66 11.59 11.68 11.23 11.69 2,742,442 11.598 3.60%
2011-05-18 0 15.54 15.52 15.54 15.48 15.70 818,500 12,739,910 15.565 11.26 11.24 11.26 11.21 11.37 1,129,972 11.275 -0.38%
2011-05-17 0 15.60 15.48 15.60 15.12 15.70 1,749,106 26,868,791 15.361 11.30 11.21 11.30 10.95 11.37 2,414,710 11.127 0.52%
2011-05-16 0 15.52 15.50 15.52 14.66 15.72 5,064,500 77,759,853 15.354 11.24 11.23 11.24 10.62 11.39 6,991,742 11.122 4.72%
2011-05-13 0 14.82 14.82 14.84 14.06 14.88 2,009,500 29,206,770 14.534 10.73 10.73 10.75 10.18 10.78 2,774,194 10.528 5.11%
2011-05-12 0 14.10 14.08 14.12 13.82 14.22 2,804,200 39,459,441 14.072 10.21 10.20 10.23 10.01 10.30 3,871,309 10.193 1.59%
2011-05-11 0 13.88 13.88 13.90 13.82 14.22 1,875,600 26,079,410 13.905 10.05 10.05 10.07 10.01 10.30 2,589,340 10.072 -1.28%
2011-05-09 0 14.06 14.06 14.10 13.56 14.36 774,500 11,020,970 14.230 10.18 10.18 10.21 9.822 10.40 1,069,228 10.307 2.48%
2011-05-06 0 13.72 13.70 13.74 13.62 14.00 2,258,500 30,917,118 13.689 9.938 9.924 9.953 9.866 10.14 3,117,948 9.9159 -2.14%
2011-05-05 0 14.02 14.02 14.04 14.02 14.46 2,033,500 29,162,815 14.341 10.16 10.16 10.17 10.16 10.47 2,807,327 10.388 -2.91%
2011-05-04 0 14.44 14.44 14.46 14.44 14.58 2,712,200 39,237,628 14.467 10.46 10.46 10.47 10.46 10.56 3,744,299 10.479 -0.96%
2011-05-03 0 14.58 14.50 14.58 14.52 14.90 2,315,500 33,779,227 14.588 10.56 10.50 10.56 10.52 10.79 3,196,639 10.567 0.14%
2011-04-29 0 14.56 14.50 14.54 14.44 14.70 2,500,700 36,464,057 14.582 10.55 10.50 10.53 10.46 10.65 3,452,315 10.562 -0.68%
2011-04-28 0 14.66 14.66 14.68 14.42 14.70 2,483,000 36,269,310 14.607 10.62 10.62 10.63 10.45 10.65 3,427,880 10.581 0.27%
2011-04-27 0 14.62 14.60 14.66 14.58 14.74 3,984,500 58,447,662 14.669 10.59 10.58 10.62 10.56 10.68 5,500,760 10.625 0.55%
2011-04-26 0 14.54 14.54 14.60 14.54 14.68 4,105,200 59,992,660 14.614 10.53 10.53 10.58 10.53 10.63 5,667,391 10.586 -1.09%
2011-04-21 0 14.70 14.68 14.70 14.50 14.94 12,830,000 188,800,607 14.716 10.65 10.63 10.65 10.50 10.82 17,712,322 10.659 -0.54%
2011-04-20 0 14.78 14.78 14.80 14.60 14.94 2,365,000 34,955,020 14.780 10.71 10.71 10.72 10.58 10.82 3,264,976 10.706 1.23%
2011-04-19 0 14.60 14.52 14.64 14.40 14.64 1,684,500 24,395,540 14.482 10.58 10.52 10.60 10.43 10.60 2,325,519 10.490 -1.08%
2011-04-18 0 14.76 14.74 14.78 14.66 14.94 3,810,000 56,216,225 14.755 10.69 10.68 10.71 10.62 10.82 5,259,856 10.688 -0.14%
2011-04-15 0 14.78 14.78 14.84 14.58 14.86 8,319,500 122,980,161 14.782 10.71 10.71 10.75 10.56 10.76 11,485,398 10.708 1.23%
2011-04-14 0 14.60 14.62 14.64 13.94 14.64 4,844,000 69,462,661 14.340 10.58 10.59 10.60 10.10 10.60 6,687,333 10.387 4.29%
2011-04-13 0 14.00 14.00 14.02 13.32 14.24 5,075,900 70,321,452 13.854 10.14 10.14 10.16 9.648 10.31 7,007,481 10.035 4.48%
2011-04-12 0 13.40 13.44 13.50 13.22 13.60 1,263,200 16,879,780 13.363 9.706 9.735 9.779 9.576 9.851 1,743,898 9.6793 -1.18%
2011-04-11 0 13.56 13.56 13.60 13.36 13.66 4,561,000 61,611,570 13.508 9.822 9.822 9.851 9.677 9.895 6,296,641 9.7848 2.26%
2011-04-08 0 13.26 13.24 13.28 13.20 13.36 4,759,500 63,234,282 13.286 9.605 9.590 9.619 9.561 9.677 6,570,678 9.6237 -0.30%
2011-04-07 0 13.30 13.32 13.36 13.28 13.76 4,577,500 62,101,506 13.567 9.634 9.648 9.677 9.619 9.967 6,319,420 9.8271 -2.06%
2011-04-06 0 13.58 13.58 13.60 13.40 14.50 5,197,000 71,970,072 13.848 9.837 9.837 9.851 9.706 10.50 7,174,664 10.031 -3.96%
2011-04-04 0 14.14 14.08 14.16 13.92 14.80 5,799,500 82,535,269 14.231 10.24 10.20 10.26 10.08 10.72 8,006,439 10.309 -1.53%
2011-04-01 0 14.36 14.26 14.36 14.08 14.50 4,916,800 70,157,971 14.269 10.40 10.33 10.40 10.20 10.50 6,787,837 10.336 -1.24%
2011-03-31 0 14.54 14.50 14.54 13.88 14.56 4,972,000 71,056,305 14.291 10.53 10.50 10.53 10.05 10.55 6,864,042 10.352 5.36%
2011-03-30 0 13.80 13.68 13.80 13.36 13.82 8,874,500 120,559,830 13.585 9.996 9.909 9.996 9.677 10.01 12,251,598 9.8403 2.53%
2011-03-29 0 13.46 13.42 13.46 13.38 14.20 3,711,000 50,089,372 13.498 9.750 9.721 9.750 9.692 10.29 5,123,182 9.7770 -0.44%
2011-03-28 0 13.52 13.50 13.52 13.46 14.10 1,537,000 20,900,243 13.598 9.793 9.779 9.793 9.750 10.21 2,121,889 9.8498 -3.29%
2011-03-25 0 13.98 13.98 14.00 13.74 14.10 3,927,116 54,835,593 13.963 10.13 10.13 10.14 9.953 10.21 5,421,539 10.114 2.19%
2011-03-24 0 13.68 13.64 13.68 13.62 14.22 3,761,000 51,983,020 13.822 9.909 9.880 9.909 9.866 10.30 5,192,209 10.012 -2.98%
2011-03-23 0 14.10 14.04 14.10 14.02 14.50 1,650,500 23,464,397 14.217 10.21 10.17 10.21 10.16 10.50 2,278,580 10.298 -1.12%
2011-03-22 0 14.26 14.24 14.26 14.00 14.52 6,667,574 94,489,494 14.172 10.33 10.31 10.33 10.14 10.52 9,204,849 10.265 -5.19%
2011-03-21 0 15.04 15.00 15.04 14.40 15.20 2,778,000 40,977,078 14.751 10.89 10.87 10.89 10.43 11.01 3,835,139 10.685 4.30%
2011-03-18 0 14.42 14.42 14.44 13.84 14.70 8,241,668 116,809,514 14.173 10.45 10.45 10.46 10.03 10.65 11,377,948 10.266 -0.28%
2011-03-17 0 14.46 14.40 14.46 14.22 14.74 1,977,000 28,625,694 14.479 10.47 10.43 10.47 10.30 10.68 2,729,327 10.488 -4.11%
2011-03-16 0 15.08 15.06 15.08 14.20 15.14 3,245,000 47,483,510 14.633 10.92 10.91 10.92 10.29 10.97 4,479,851 10.599 4.72%
2011-03-15 0 14.40 14.46 14.50 14.20 14.88 1,607,000 23,018,090 14.324 10.43 10.47 10.50 10.29 10.78 2,218,527 10.375 -3.23%
2011-03-14 0 14.88 14.80 14.86 14.40 15.02 2,835,000 41,239,115 14.546 10.78 10.72 10.76 10.43 10.88 3,913,830 10.537 -2.36%
2011-03-11 0 15.24 15.22 15.24 15.10 15.26 899,000 13,696,040 15.235 11.04 11.02 11.04 10.94 11.05 1,241,105 11.035 -0.52%
2011-03-10 0 15.32 15.30 15.32 15.28 16.10 1,405,000 21,697,960 15.443 11.10 11.08 11.10 11.07 11.66 1,939,658 11.186 -4.84%
2011-03-09 0 16.10 16.02 16.10 16.08 16.68 1,790,500 29,197,278 16.307 11.66 11.60 11.66 11.65 12.08 2,471,856 11.812 -1.23%
2011-03-08 0 16.30 16.36 16.38 16.10 16.38 1,298,500 21,163,770 16.299 11.81 11.85 11.86 11.66 11.86 1,792,631 11.806 -0.73%
2011-03-07 0 16.42 16.40 16.42 16.14 16.76 1,682,000 27,746,193 16.496 11.89 11.88 11.89 11.69 12.14 2,322,067 11.949 -0.97%
2011-03-04 0 16.58 16.58 16.60 16.42 16.76 4,847,500 80,667,550 16.641 12.01 12.01 12.02 11.89 12.14 6,692,165 12.054 1.47%
2011-03-03 0 16.34 16.30 16.32 15.70 16.50 3,998,000 64,986,200 16.255 11.84 11.81 11.82 11.37 11.95 5,519,397 11.774 5.15%
2011-03-02 0 15.54 15.50 15.52 15.18 15.58 2,838,500 43,790,030 15.427 11.26 11.23 11.24 11.00 11.29 3,918,661 11.175 0.13%
2011-03-01 0 15.52 15.46 15.54 15.18 15.80 4,189,500 64,910,372 15.494 11.24 11.20 11.26 11.00 11.44 5,783,770 11.223 4.02%
2011-02-28 0 14.92 14.90 14.92 14.58 14.94 4,158,800 61,663,152 14.827 10.81 10.79 10.81 10.56 10.82 5,741,388 10.740 1.63%
2011-02-25 0 14.68 14.66 14.68 14.00 14.68 1,594,869 22,807,626 14.301 10.63 10.62 10.63 10.14 10.63 2,201,780 10.359 3.82%
2011-02-24 0 14.14 14.12 14.18 14.00 14.42 2,682,500 37,941,620 14.144 10.24 10.23 10.27 10.14 10.45 3,703,297 10.245 -1.53%
2011-02-23 0 14.36 14.32 14.40 14.28 15.12 3,864,500 56,025,828 14.498 10.40 10.37 10.43 10.34 10.95 5,335,095 10.501 -5.03%
2011-02-22 0 15.12 15.18 15.20 14.96 15.60 2,759,000 42,104,560 15.261 10.95 11.00 11.01 10.84 11.30 3,808,909 11.054 -4.67%
2011-02-21 0 15.86 15.82 15.86 15.30 16.00 3,923,000 62,152,068 15.843 11.49 11.46 11.49 11.08 11.59 5,415,857 11.476 -0.88%
2011-02-18 0 16.00 15.98 16.00 15.98 16.30 1,988,500 31,924,076 16.054 11.59 11.58 11.59 11.58 11.81 2,745,203 11.629 0.00%
2011-02-17 0 16.00 15.92 16.00 15.88 16.00 1,154,500 18,404,802 15.942 11.59 11.53 11.59 11.50 11.59 1,593,833 11.548 0.63%
2011-02-16 0 15.90 15.84 15.90 15.76 16.30 1,262,500 20,112,100 15.930 11.52 11.47 11.52 11.42 11.81 1,742,931 11.539 -2.69%
2011-02-15 0 16.34 16.22 16.34 16.22 16.58 3,130,000 51,412,750 16.426 11.84 11.75 11.84 11.75 12.01 4,321,089 11.898 -0.24%
2011-02-14 0 16.38 16.38 16.40 16.02 16.40 1,649,000 26,802,745 16.254 11.86 11.86 11.88 11.60 11.88 2,276,510 11.774 2.12%
2011-02-11 0 16.04 16.04 16.06 15.70 16.32 3,059,000 49,100,160 16.051 11.62 11.62 11.63 11.37 11.82 4,223,070 11.627 2.95%
2011-02-10 0 15.58 15.62 15.64 15.48 15.90 1,972,000 30,767,290 15.602 11.29 11.31 11.33 11.21 11.52 2,722,424 11.301 -1.14%
2011-02-09 0 15.76 15.72 15.76 15.56 16.00 984,500 15,542,720 15.787 11.42 11.39 11.42 11.27 11.59 1,359,141 11.436 -1.13%
2011-02-08 0 15.94 15.92 15.94 15.92 16.08 1,289,500 20,601,700 15.977 11.55 11.53 11.55 11.53 11.65 1,780,206 11.573 -0.38%
2011-02-07 0 16.00 15.90 16.02 15.50 16.10 2,423,500 38,585,880 15.922 11.59 11.52 11.60 11.23 11.66 3,345,738 11.533 0.00%
2011-02-02 0 16.00 15.94 16.00 15.88 16.04 482,900 7,703,962 15.954 11.59 11.55 11.59 11.50 11.62 666,663 11.556 1.78%
2011-02-01 0 15.72 15.66 15.72 15.40 15.92 728,400 11,338,944 15.567 11.39 11.34 11.39 11.16 11.53 1,005,585 11.276 1.42%
2011-01-31 0 15.50 15.50 15.60 15.30 15.80 2,040,000 31,489,750 15.436 11.23 11.23 11.30 11.08 11.44 2,816,301 11.181 -2.39%
2011-01-28 0 15.88 15.86 15.88 15.74 16.12 1,412,500 22,562,175 15.973 11.50 11.49 11.50 11.40 11.68 1,950,012 11.570 0.13%
2011-01-27 0 15.86 15.88 15.96 15.28 16.06 5,217,100 82,626,541 15.838 11.49 11.50 11.56 11.07 11.63 7,202,413 11.472 3.66%
2011-01-26 0 15.30 15.30 15.34 14.70 15.36 5,715,300 85,816,866 15.015 11.08 11.08 11.11 10.65 11.13 7,890,197 10.876 3.66%
2011-01-25 0 14.76 14.78 14.84 14.58 15.30 8,828,500 132,866,772 15.050 10.69 10.71 10.75 10.56 11.08 12,188,093 10.901 -2.89%
2011-01-24 0 15.20 15.16 15.24 15.16 15.50 3,487,200 53,562,702 15.360 11.01 10.98 11.04 10.98 11.23 4,814,217 11.126 -0.65%
2011-01-21 0 15.30 15.30 15.32 15.12 15.70 3,131,000 47,844,310 15.281 11.08 11.08 11.10 10.95 11.37 4,322,469 11.069 -0.65%
2011-01-20 0 15.40 15.38 15.48 14.92 16.06 16,866,500 258,781,096 15.343 11.16 11.14 11.21 10.81 11.63 23,284,870 11.114 -4.11%
2011-01-19 0 16.06 16.04 16.06 15.98 16.46 96,674,500 1,584,718,202 16.392 11.63 11.62 11.63 11.58 11.92 133,462,967 11.874 -7.27%
2011-01-18 0 17.32 17.30 17.40 17.26 17.60 1,500,500 26,149,900 17.428 12.55 12.53 12.60 12.50 12.75 2,071,500 12.624 0.58%
2011-01-17 0 17.22 17.22 17.24 17.16 17.34 1,034,500 17,803,650 17.210 12.47 12.47 12.49 12.43 12.56 1,428,168 12.466 -0.23%
2011-01-14 0 17.26 17.24 17.30 16.70 17.46 855,500 14,851,410 17.360 12.50 12.49 12.53 12.10 12.65 1,181,052 12.575 0.94%
2011-01-13 0 17.10 17.08 17.10 17.10 17.80 2,537,500 44,449,994 17.517 12.39 12.37 12.39 12.39 12.89 3,503,119 12.689 -0.58%
2011-01-12 0 17.20 17.20 17.28 16.70 17.28 3,622,600 61,581,184 16.999 12.46 12.46 12.52 12.10 12.52 5,001,142 12.313 2.99%
2011-01-11 0 16.70 16.58 16.70 16.60 16.96 1,558,300 26,148,762 16.780 12.10 12.01 12.10 12.02 12.29 2,151,295 12.155 -0.60%
2011-01-10 0 16.80 16.68 16.80 16.66 16.86 573,000 9,572,250 16.706 12.17 12.08 12.17 12.07 12.21 791,049 12.101 0.84%
2011-01-07 0 16.66 16.60 16.68 16.60 16.98 2,605,000 43,565,895 16.724 12.07 12.02 12.08 12.02 12.30 3,596,305 12.114 -0.83%
2011-01-06 0 16.80 16.74 16.80 15.80 16.98 5,194,500 86,343,960 16.622 12.17 12.13 12.17 11.44 12.30 7,171,212 12.040 7.01%
2011-01-05 0 15.70 15.70 15.78 15.70 16.68 4,970,551 79,567,185 16.008 11.37 11.37 11.43 11.37 12.08 6,862,042 11.595 -4.03%
2011-01-04 0 16.36 16.38 16.40 16.22 16.86 6,971,200 114,323,536 16.399 11.85 11.86 11.88 11.75 12.21 9,624,017 11.879 -1.45%
2011-01-03 0 16.60 16.58 16.60 16.48 17.50 2,031,500 34,069,375 16.771 12.02 12.01 12.02 11.94 12.68 2,804,566 12.148 -1.78%
2010-12-31 0 16.90 16.90 17.26 16.66 17.36 923,500 15,723,622 17.026 12.24 12.24 12.50 12.07 12.57 1,274,928 12.333 -0.47%
2010-12-30 0 16.98 16.92 16.98 16.88 17.48 1,069,000 18,159,756 16.988 12.30 12.26 12.30 12.23 12.66 1,475,797 12.305 0.83%
2010-12-29 0 16.84 16.84 16.88 16.66 17.00 3,677,188 62,154,621 16.903 12.20 12.20 12.23 12.07 12.31 5,076,503 12.244 -0.24%
2010-12-28 0 16.88 16.84 16.86 16.84 17.50 5,223,500 88,217,630 16.889 12.23 12.20 12.21 12.20 12.68 7,211,248 12.233 -3.54%
2010-12-24 0 17.50 17.48 17.50 17.30 18.38 2,014,500 35,643,520 17.694 12.68 12.66 12.68 12.53 13.31 2,781,097 12.816 -4.79%
2010-12-23 0 18.38 18.32 18.48 17.80 18.68 1,883,000 34,396,880 18.267 13.31 13.27 13.39 12.89 13.53 2,599,556 13.232 4.91%
2010-12-22 0 17.52 17.50 17.52 17.50 18.26 1,723,500 30,614,716 17.763 12.69 12.68 12.69 12.68 13.23 2,379,360 12.867 -1.79%
2010-12-21 0 17.84 17.72 17.84 17.70 18.16 2,072,310 37,314,832 18.006 12.92 12.84 12.92 12.82 13.15 2,860,906 13.043 -0.89%
2010-12-20 0 18.00 17.92 18.00 16.80 18.12 3,217,100 56,177,661 17.462 13.04 12.98 13.04 12.17 13.13 4,441,334 12.649 4.05%
2010-12-17 0 17.30 17.30 17.40 16.54 17.40 4,236,550 72,088,311 17.016 12.53 12.53 12.60 11.98 12.60 5,848,725 12.325 4.34%
2010-12-16 0 16.58 16.54 16.64 16.50 17.22 1,627,500 27,585,388 16.950 12.01 11.98 12.05 11.95 12.47 2,246,828 12.277 -3.94%
2010-12-15 0 17.26 17.24 17.28 17.24 17.50 5,518,600 95,564,610 17.317 12.50 12.49 12.52 12.49 12.68 7,618,645 12.544 -0.80%
2010-12-14 0 17.40 17.40 17.42 17.02 17.50 3,081,500 53,212,730 17.269 12.60 12.60 12.62 12.33 12.68 4,254,133 12.508 2.11%
2010-12-13 0 17.04 17.04 17.08 16.40 17.90 5,091,000 86,550,230 17.001 12.34 12.34 12.37 11.88 12.97 7,028,327 12.314 -2.96%
2010-12-10 0 17.56 17.52 17.58 17.04 18.50 3,783,500 65,566,590 17.330 12.72 12.69 12.73 12.34 13.40 5,223,271 12.553 -3.41%
2010-12-09 0 18.18 18.14 18.16 18.02 18.42 1,299,500 23,562,750 18.132 13.17 13.14 13.15 13.05 13.34 1,794,011 13.134 -1.62%
2010-12-08 0 18.48 18.42 18.48 18.24 18.96 5,073,500 94,486,415 18.624 13.39 13.34 13.39 13.21 13.73 7,004,167 13.490 -2.12%
2010-12-07 0 18.88 18.88 18.90 18.82 19.00 1,066,000 20,137,770 18.891 13.68 13.68 13.69 13.63 13.76 1,471,655 13.684 0.32%
2010-12-06 0 18.82 18.80 18.82 18.68 19.00 1,964,000 36,947,220 18.812 13.63 13.62 13.63 13.53 13.76 2,711,380 13.627 0.11%
2010-12-03 0 18.80 18.80 18.82 18.78 19.00 1,355,000 25,508,040 18.825 13.62 13.62 13.63 13.60 13.76 1,870,631 13.636 -0.84%
2010-12-02 0 18.96 18.96 18.98 18.88 19.44 2,062,000 39,309,080 19.064 13.73 13.73 13.75 13.68 14.08 2,846,672 13.809 0.85%
2010-12-01 0 18.80 18.80 18.84 18.46 18.98 3,351,165 62,913,995 18.774 13.62 13.62 13.65 13.37 13.75 4,626,416 13.599 0.00%
2010-11-30 0 18.80 18.80 18.82 18.76 19.22 1,919,208 36,099,929 18.810 13.62 13.62 13.63 13.59 13.92 2,649,542 13.625 -0.42%
2010-11-29 0 18.88 18.84 18.88 18.74 19.42 1,139,000 21,555,990 18.925 13.68 13.65 13.68 13.57 14.07 1,572,435 13.709 -1.46%
2010-11-26 0 19.16 19.14 19.16 18.70 19.56 987,150 18,770,223 19.015 13.88 13.86 13.88 13.55 14.17 1,362,800 13.773 -1.74%
2010-11-25 0 19.50 19.48 19.52 18.82 19.58 2,404,000 46,281,025 19.252 14.12 14.11 14.14 13.63 14.18 3,318,817 13.945 4.39%
2010-11-24 0 18.68 18.58 18.68 18.42 18.72 2,425,500 44,898,470 18.511 13.53 13.46 13.53 13.34 13.56 3,348,499 13.409 0.00%
2010-11-23 0 18.68 18.60 18.68 18.52 19.00 3,555,500 66,696,265 18.759 13.53 13.47 13.53 13.42 13.76 4,908,508 13.588 -2.81%
2010-11-22 0 19.22 19.20 19.30 19.20 19.96 1,852,500 35,920,700 19.390 13.92 13.91 13.98 13.91 14.46 2,557,449 14.046 -2.54%
2010-11-19 0 19.72 19.56 19.72 19.00 19.88 2,910,500 56,907,225 19.552 14.28 14.17 14.28 13.76 14.40 4,018,060 14.163 1.65%
2010-11-18 0 19.40 19.36 19.40 18.02 19.44 2,924,500 55,698,070 19.045 14.05 14.02 14.05 13.05 14.08 4,037,388 13.796 7.66%
2010-11-17 0 18.02 18.00 18.02 17.50 18.20 6,007,500 107,876,815 17.957 13.05 13.04 13.05 12.68 13.18 8,293,591 13.007 1.69%
2010-11-16 0 17.72 17.70 17.72 17.40 18.80 9,590,500 171,256,540 17.857 12.84 12.82 12.84 12.60 13.62 13,240,064 12.935 -4.73%
2010-11-15 0 18.60 18.60 18.68 18.50 19.88 3,721,500 71,208,930 19.135 13.47 13.47 13.53 13.40 14.40 5,137,678 13.860 -4.62%
2010-11-12 0 19.50 19.56 19.58 19.00 21.20 3,052,000 60,131,925 19.703 14.12 14.17 14.18 13.76 15.36 4,213,407 14.272 -5.34%
2010-11-11 0 20.60 20.55 20.65 20.25 22.20 3,107,500 65,145,950 20.964 14.92 14.89 14.96 14.67 16.08 4,290,027 15.185 -6.58%
2010-11-10 0 22.05 21.85 22.05 20.45 22.05 2,763,000 58,577,232 21.201 15.97 15.83 15.97 14.81 15.97 3,814,431 15.357 7.82%
2010-11-09 0 20.45 20.45 20.50 20.00 20.75 1,869,500 38,026,033 20.340 14.81 14.81 14.85 14.49 15.03 2,580,919 14.734 2.56%
2010-11-08 0 19.94 19.90 19.96 19.80 21.00 2,881,000 58,545,270 20.321 14.44 14.41 14.46 14.34 15.21 3,977,334 14.720 -2.25%
2010-11-05 0 20.40 20.30 20.40 20.05 21.15 1,386,500 28,391,885 20.477 14.78 14.70 14.78 14.52 15.32 1,914,118 14.833 0.00%
2010-11-04 0 20.40 20.25 20.40 19.98 22.15 5,124,000 104,554,513 20.405 14.78 14.67 14.78 14.47 16.04 7,073,884 14.780 -5.12%
2010-11-03 0 21.50 21.40 21.55 21.00 22.10 3,704,171 79,870,208 21.562 15.57 15.50 15.61 15.21 16.01 5,113,754 15.619 -0.92%
2010-11-02 0 21.70 21.60 21.75 20.60 22.00 3,574,648 77,544,872 21.693 15.72 15.65 15.75 14.92 15.94 4,934,943 15.713 2.60%
2010-11-01 0 21.15 21.15 21.30 20.00 21.60 4,768,000 98,804,800 20.723 15.32 15.32 15.43 14.49 15.65 6,582,412 15.010 6.07%
2010-10-29 0 19.94 19.92 19.94 19.46 20.75 4,089,500 81,379,295 19.900 14.44 14.43 14.44 14.10 15.03 5,645,716 14.414 3.96%
2010-10-28 0 19.18 19.18 19.26 18.66 19.80 2,644,500 51,248,890 19.379 13.89 13.89 13.95 13.52 14.34 3,650,837 14.038 4.01%
2010-10-27 0 18.44 18.42 18.44 18.34 19.52 1,124,500 20,826,620 18.521 13.36 13.34 13.36 13.28 14.14 1,552,417 13.416 -5.53%
2010-10-26 0 19.52 19.50 19.52 19.10 19.84 1,491,500 28,894,560 19.373 14.14 14.12 14.14 13.84 14.37 2,059,075 14.033 -1.81%
2010-10-25 0 19.88 19.78 19.90 19.20 20.35 3,580,500 71,323,745 19.920 14.40 14.33 14.41 13.91 14.74 4,943,022 14.429 4.41%
2010-10-22 0 19.04 19.00 19.10 18.40 19.38 4,513,000 85,500,936 18.946 13.79 13.76 13.84 13.33 14.04 6,230,375 13.723 0.42%
2010-10-21 0 18.96 18.90 19.02 17.20 19.24 4,287,000 78,467,100 18.304 13.73 13.69 13.78 12.46 13.94 5,918,373 13.258 8.47%
2010-10-20 0 17.48 17.38 17.48 16.82 17.50 1,884,000 32,639,840 17.325 12.66 12.59 12.66 12.18 12.68 2,600,936 12.549 0.23%
2010-10-19 0 17.44 17.38 17.44 17.06 17.50 1,938,000 33,703,650 17.391 12.63 12.59 12.63 12.36 12.68 2,675,486 12.597 2.35%
2010-10-18 0 17.04 16.92 17.06 16.92 17.50 1,527,000 26,206,430 17.162 12.34 12.26 12.36 12.26 12.68 2,108,084 12.431 0.24%
2010-10-15 0 17.00 16.88 17.00 16.56 17.62 4,622,500 79,785,030 17.260 12.31 12.23 12.31 12.00 12.76 6,381,544 12.502 -2.41%
2010-10-14 0 17.42 17.38 17.40 16.54 17.78 5,259,000 90,907,270 17.286 12.62 12.59 12.60 11.98 12.88 7,260,257 12.521 5.32%
2010-10-13 0 16.54 16.50 16.54 16.34 17.00 3,538,000 58,667,400 16.582 11.98 11.95 11.98 11.84 12.31 4,884,349 12.011 -2.25%
2010-10-12 0 16.92 16.90 16.92 16.82 17.54 3,177,500 53,860,950 16.951 12.26 12.24 12.26 12.18 12.71 4,386,664 12.278 -3.53%
2010-10-11 0 17.54 17.50 17.58 17.48 17.84 2,779,000 49,099,830 17.668 12.71 12.68 12.73 12.66 12.92 3,836,519 12.798 -1.46%
2010-10-08 0 17.80 17.78 17.80 17.40 18.08 2,483,000 44,299,630 17.841 12.89 12.88 12.89 12.60 13.10 3,427,880 12.923 0.79%
2010-10-07 0 17.66 17.66 17.68 16.84 18.30 9,414,000 166,256,108 17.661 12.79 12.79 12.81 12.20 13.26 12,996,399 12.792 4.99%
2010-10-06 0 16.82 16.72 16.86 16.58 17.22 123,423,900 2,032,808,822 16.470 12.18 12.11 12.21 12.01 12.47 170,391,571 11.930 -2.32%
2010-10-05 0 17.22 17.26 17.32 17.16 18.40 3,003,500 53,295,960 17.745 12.47 12.50 12.55 12.43 13.33 4,146,450 12.853 -6.92%
2010-10-04 0 18.50 18.40 18.50 18.10 19.80 4,908,700 91,559,975 18.653 13.40 13.33 13.40 13.11 14.34 6,776,654 13.511 -1.18%
2010-09-30 0 18.72 18.82 18.90 17.02 19.28 4,663,500 85,555,725 18.346 13.56 13.63 13.69 12.33 13.97 6,438,146 13.289 13.45%
2010-09-29 0 16.50 16.48 16.50 15.56 16.58 1,121,000 17,976,020 16.036 11.95 11.94 11.95 11.27 12.01 1,547,585 11.616 3.64%
2010-09-28 0 15.92 15.92 15.94 15.72 16.42 1,431,500 23,236,065 16.232 11.53 11.53 11.55 11.39 11.89 1,976,242 11.758 -3.05%
2010-09-27 0 16.42 16.42 16.46 16.36 17.00 3,315,000 55,395,406 16.711 11.89 11.89 11.92 11.85 12.31 4,576,488 12.104 0.12%
2010-09-24 0 16.40 16.34 16.40 16.26 16.78 1,156,000 18,942,390 16.386 11.88 11.84 11.88 11.78 12.15 1,595,904 11.869 0.00%
2010-09-22 0 16.40 16.26 16.40 16.22 16.78 2,702,433 44,331,358 16.404 11.88 11.78 11.88 11.75 12.15 3,730,816 11.882 0.00%
2010-09-21 0 16.40 16.38 16.40 15.88 17.00 1,617,135 26,273,352 16.247 11.88 11.86 11.88 11.50 12.31 2,232,519 11.768 4.06%
2010-09-20 0 15.76 15.72 15.90 15.50 15.90 1,189,000 18,570,733 15.619 11.42 11.39 11.52 11.23 11.52 1,641,461 11.314 -1.13%
2010-09-17 0 15.94 15.74 16.00 14.56 16.00 1,646,000 25,363,800 15.409 11.55 11.40 11.59 10.55 11.59 2,272,368 11.162 9.18%
2010-09-16 0 14.60 14.56 14.68 14.32 14.60 421,500 6,102,810 14.479 10.58 10.55 10.63 10.37 10.58 581,897 10.488 1.53%
2010-09-15 0 14.38 14.38 14.50 14.12 14.50 148,000 2,122,010 14.338 10.42 10.42 10.50 10.23 10.50 204,320 10.386 -0.69%
2010-09-14 0 14.48 14.40 14.48 14.18 15.18 1,535,500 22,574,380 14.702 10.49 10.43 10.49 10.27 11.00 2,119,818 10.649 3.28%
2010-09-13 0 14.02 14.02 14.14 13.88 14.60 1,071,000 15,197,030 14.190 10.16 10.16 10.24 10.05 10.58 1,478,558 10.278 -2.64%
2010-09-10 0 14.40 14.40 14.44 14.18 14.40 491,000 7,032,640 14.323 10.43 10.43 10.46 10.27 10.43 677,845 10.375 0.70%
2010-09-09 0 14.30 14.30 14.32 14.20 14.40 2,345,000 33,539,110 14.302 10.36 10.36 10.37 10.29 10.43 3,237,365 10.360 0.85%
2010-09-08 0 14.18 14.16 14.26 13.58 14.40 1,069,500 15,024,610 14.048 10.27 10.26 10.33 9.837 10.43 1,476,487 10.176 2.75%
2010-09-07 0 13.80 13.72 13.80 13.24 13.82 885,500 12,070,264 13.631 9.996 9.938 9.996 9.590 10.01 1,222,468 9.8737 0.44%
2010-09-06 0 13.74 13.78 13.80 13.62 14.38 1,268,000 17,775,045 14.018 9.953 9.982 9.996 9.866 10.42 1,750,524 10.154 -2.97%
2010-09-03 0 14.16 14.04 14.14 13.70 14.20 969,650 13,510,476 13.933 10.26 10.17 10.24 9.924 10.29 1,338,640 10.093 3.36%
2010-09-02 0 13.70 13.70 13.74 13.62 13.96 1,650,500 22,677,430 13.740 9.924 9.924 9.953 9.866 10.11 2,278,580 9.9524 -0.58%
2010-09-01 0 13.78 13.66 13.78 13.40 13.90 1,011,000 13,814,600 13.664 9.982 9.895 9.982 9.706 10.07 1,395,725 9.8978 1.32%
2010-08-31 0 13.60 13.60 13.72 12.52 13.72 700,567 9,103,929 12.995 9.851 9.851 9.938 9.069 9.938 967,160 9.4130 3.98%
2010-08-30 0 13.08 13.08 13.10 12.70 13.28 931,000 12,157,320 13.058 9.475 9.475 9.489 9.199 9.619 1,285,282 9.4589 3.32%
2010-08-27 0 12.66 12.62 12.72 12.42 12.82 2,597,500 32,337,530 12.450 9.170 9.141 9.214 8.996 9.286 3,585,951 9.0178 3.09%
2010-08-26 0 12.28 12.30 12.36 12.02 12.46 4,042,000 49,366,830 12.214 8.895 8.910 8.953 8.707 9.025 5,580,141 8.8469 1.99%
2010-08-25 0 12.04 12.04 12.10 11.68 12.66 3,098,000 37,921,118 12.241 8.721 8.721 8.765 8.460 9.170 4,276,911 8.8665 2.03%
2010-08-24 0 11.80 11.70 11.78 11.02 12.40 7,473,600 87,359,334 11.689 8.547 8.475 8.533 7.982 8.982 10,317,600 8.4670 -4.84%
2010-08-23 0 12.40 12.28 12.46 12.30 13.70 2,307,000 29,806,220 12.920 8.982 8.895 9.025 8.910 9.924 3,184,905 9.3586 -9.09%
2010-08-20 0 13.64 13.58 13.68 13.34 13.80 756,769 10,258,727 13.556 9.880 9.837 9.909 9.663 9.996 1,044,750 9.8193 -1.16%
2010-08-19 0 13.80 13.74 13.80 13.42 14.30 3,775,000 52,697,830 13.960 9.996 9.953 9.996 9.721 10.36 5,211,537 10.112 2.22%
2010-08-18 0 13.50 13.48 13.50 13.42 13.74 1,511,000 20,494,378 13.564 9.779 9.764 9.779 9.721 9.953 2,085,995 9.8247 -1.03%
2010-08-17 0 13.64 13.64 13.70 12.92 13.98 1,607,700 21,684,660 13.488 9.880 9.880 9.924 9.359 10.13 2,219,493 9.7701 5.57%
2010-08-16 0 12.92 12.90 12.92 12.42 12.96 2,566,000 32,213,550 12.554 9.359 9.344 9.359 8.996 9.388 3,542,464 9.0935 3.86%
2010-08-13 0 12.44 12.44 12.46 12.20 12.62 1,282,000 15,962,280 12.451 9.011 9.011 9.025 8.837 9.141 1,769,852 9.0190 1.14%
2010-08-12 0 12.30 12.30 12.36 12.12 12.56 620,500 7,606,680 12.259 8.910 8.910 8.953 8.779 9.098 856,625 8.8798 -2.54%
2010-08-11 0 12.62 12.60 12.62 12.56 12.72 1,438,000 18,202,582 12.658 9.141 9.127 9.141 9.098 9.214 1,985,216 9.1691 0.48%
2010-08-10 0 12.56 12.56 12.70 12.50 12.92 1,015,000 12,978,790 12.787 9.098 9.098 9.199 9.054 9.359 1,401,248 9.2623 -2.48%
2010-08-09 0 12.88 12.88 12.90 12.76 12.96 1,014,500 13,046,110 12.860 9.330 9.330 9.344 9.243 9.388 1,400,557 9.3149 0.94%
2010-08-06 0 12.76 12.76 12.80 12.22 12.84 3,002,391 37,530,429 12.500 9.243 9.243 9.272 8.852 9.301 4,144,919 9.0546 5.45%
2010-08-05 0 12.10 12.10 12.14 11.64 12.52 3,543,000 42,862,110 12.098 8.765 8.765 8.794 8.431 9.069 4,891,251 8.7630 3.42%
2010-08-04 0 11.70 11.66 11.78 11.50 11.78 526,500 6,129,840 11.643 8.475 8.446 8.533 8.330 8.533 726,854 8.4334 0.86%
2010-08-03 0 11.60 11.52 11.60 11.50 11.98 5,139,000 59,377,504 11.554 8.403 8.345 8.403 8.330 8.678 7,094,593 8.3694 -2.19%
2010-08-02 0 11.86 11.84 11.90 11.72 12.14 1,987,000 23,699,129 11.927 8.591 8.576 8.620 8.489 8.794 2,743,132 8.6394 1.19%
2010-07-30 0 11.72 11.72 11.78 11.58 11.84 794,250 9,259,610 11.658 8.489 8.489 8.533 8.388 8.576 1,096,494 8.4447 -2.33%
2010-07-29 0 12.00 12.00 12.02 11.86 12.22 3,154,826 37,941,757 12.027 8.692 8.692 8.707 8.591 8.852 4,355,362 8.7115 0.17%
2010-07-28 0 11.98 11.98 12.00 11.00 12.04 4,602,500 54,636,755 11.871 8.678 8.678 8.692 7.968 8.721 6,353,933 8.5989 7.35%
2010-07-27 0 11.16 11.12 11.16 10.40 11.34 3,626,000 40,078,420 11.053 8.084 8.055 8.084 7.533 8.214 5,005,836 8.0063 6.29%
2010-07-26 0 10.50 10.46 10.50 10.30 10.52 1,231,100 12,856,598 10.443 7.606 7.577 7.606 7.461 7.620 1,699,582 7.5646 0.96%
2010-07-23 0 10.40 10.38 10.46 10.30 10.50 536,500 5,598,161 10.435 7.533 7.519 7.577 7.461 7.606 740,659 7.5583 -0.76%
2010-07-22 0 10.48 10.44 10.48 10.16 10.60 1,034,000 10,854,910 10.498 7.591 7.562 7.591 7.359 7.678 1,427,478 7.6043 1.55%
2010-07-21 0 10.32 10.30 10.44 10.26 10.44 452,000 4,660,280 10.310 7.475 7.461 7.562 7.432 7.562 624,004 7.4684 0.19%
2010-07-20 0 10.30 10.28 10.30 10.20 10.50 486,495 5,016,669 10.312 7.461 7.446 7.461 7.388 7.606 671,626 7.4694 0.00%
2010-07-19 0 10.30 10.30 10.34 10.20 10.40 357,500 3,679,940 10.294 7.461 7.461 7.490 7.388 7.533 493,543 7.4562 -1.34%
2010-07-16 0 10.44 10.32 10.44 10.38 10.50 544,500 5,673,550 10.420 7.562 7.475 7.562 7.519 7.606 751,704 7.5476 -0.95%
2010-07-15 0 10.54 10.48 10.54 10.30 10.80 969,000 10,215,770 10.543 7.635 7.591 7.635 7.461 7.823 1,337,743 7.6366 -2.41%
2010-07-14 0 10.80 10.60 10.78 10.64 10.98 1,175,500 12,733,000 10.832 7.823 7.678 7.809 7.707 7.953 1,622,824 7.8462 -0.18%
2010-07-13 0 10.82 10.70 10.82 10.24 10.82 2,047,500 21,701,060 10.599 7.838 7.751 7.838 7.417 7.838 2,826,655 7.6773 3.84%
2010-07-12 0 10.42 10.42 10.48 9.840 10.50 2,211,500 22,753,505 10.289 7.548 7.548 7.591 7.128 7.606 3,053,063 7.4527 5.79%
2010-07-09 0 9.850 9.750 9.890 9.600 9.890 174,500 1,702,005 9.7536 7.135 7.062 7.164 6.954 7.164 240,904 7.0651 1.23%
2010-07-08 0 9.730 9.680 9.730 9.320 9.900 360,500 3,507,900 9.7307 7.048 7.012 7.048 6.751 7.171 497,684 7.0484 -0.41%
2010-07-07 0 9.770 9.740 9.830 9.740 9.880 427,000 4,192,910 9.8195 7.077 7.055 7.120 7.055 7.157 589,490 7.1128 -1.31%
2010-07-06 0 9.900 9.900 9.970 9.800 9.900 1,115,000 11,015,465 9.8793 7.171 7.171 7.222 7.099 7.171 1,539,302 7.1561 0.20%
2010-07-05 0 9.880 9.810 9.900 9.740 10.00 581,001 5,737,248 9.8748 7.157 7.106 7.171 7.055 7.244 802,095 7.1528 -1.98%
2010-07-02 0 10.08 9.990 10.20 9.600 10.16 815,000 7,950,990 9.7558 7.301 7.236 7.388 6.954 7.359 1,125,140 7.0667 5.00%
2010-06-30 0 9.600 9.600 9.650 9.300 9.710 453,500 4,354,375 9.6017 6.954 6.954 6.990 6.736 7.033 626,075 6.9550 2.13%
2010-06-29 0 9.400 9.250 9.400 9.380 9.540 2,585,500 24,370,285 9.4258 6.809 6.700 6.809 6.794 6.910 3,569,385 6.8276 -1.05%
2010-06-28 0 9.500 9.350 9.500 9.120 9.710 1,062,000 9,957,370 9.3761 6.881 6.773 6.881 6.606 7.033 1,466,133 6.7916 4.17%
2010-06-25 0 9.120 9.120 9.140 9.070 9.120 113,500 1,033,305 9.1040 6.606 6.606 6.621 6.570 6.606 156,691 6.5945 -0.11%
2010-06-24 0 9.130 9.120 9.140 9.080 9.150 1,628,000 14,871,705 9.1350 6.613 6.606 6.621 6.577 6.628 2,247,518 6.6169 0.55%
2010-06-23 0 9.080 9.080 9.100 9.000 9.110 1,168,500 10,622,300 9.0905 6.577 6.577 6.592 6.519 6.599 1,613,160 6.5848 0.22%
2010-06-22 0 9.060 9.060 9.090 9.000 9.200 317,500 2,899,100 9.1310 6.563 6.563 6.584 6.519 6.664 438,321 6.6141 -0.98%
2010-06-21 0 9.150 9.150 9.170 8.700 9.380 1,780,500 16,171,410 9.0825 6.628 6.628 6.642 6.302 6.794 2,458,051 6.5790 1.33%
2010-06-18 0 9.030 9.010 9.030 8.900 9.050 518,674 4,665,080 8.9942 6.541 6.526 6.541 6.447 6.555 716,050 6.5150 1.92%
2010-06-17 0 8.860 8.790 8.860 8.790 8.940 2,477,000 21,999,430 8.8815 6.418 6.367 6.418 6.367 6.476 3,419,596 6.4333 -0.11%
2010-06-15 0 8.870 8.870 8.880 8.800 9.000 989,500 8,826,137 8.9198 6.425 6.425 6.432 6.374 6.519 1,366,044 6.4611 -1.33%
2010-06-14 0 8.990 8.930 8.990 8.820 9.100 963,500 8,617,850 8.9443 6.512 6.468 6.512 6.389 6.592 1,330,150 6.4789 1.93%
2010-06-11 0 8.820 8.820 8.840 8.710 9.200 1,054,500 9,317,535 8.8360 6.389 6.389 6.403 6.309 6.664 1,455,779 6.4004 -3.61%
2010-06-10 0 9.150 9.040 9.110 8.990 10.00 1,824,100 16,914,944 9.2730 6.628 6.548 6.599 6.512 7.244 2,518,242 6.7170 -5.48%
2010-06-09 0 9.680 9.580 9.680 9.680 9.850 1,667,500 16,258,317 9.7501 7.012 6.939 7.012 7.012 7.135 2,302,050 7.0625 -0.51%
2010-06-08 0 9.730 9.730 9.810 9.710 9.890 1,571,000 15,387,755 9.7949 7.048 7.048 7.106 7.033 7.164 2,168,828 7.0950 0.31%
2010-06-07 0 9.700 9.700 9.710 9.400 10.00 2,204,000 21,581,865 9.7921 7.026 7.026 7.033 6.809 7.244 3,042,709 7.0930 -3.96%
2010-06-04 0 10.10 10.10 10.16 10.04 10.22 589,000 5,952,760 10.107 7.316 7.316 7.359 7.273 7.403 813,138 7.3207 -0.79%
2010-06-03 0 10.18 10.10 10.18 9.910 10.20 3,183,500 31,937,495 10.032 7.374 7.316 7.374 7.178 7.388 4,394,948 7.2669 3.56%
2010-06-02 0 9.830 9.830 9.850 9.760 9.900 488,700 4,798,213 9.8183 7.120 7.120 7.135 7.070 7.171 674,670 7.1119 0.72%
2010-06-01 0 9.760 9.780 9.800 9.500 9.810 1,454,300 14,006,230 9.6309 7.070 7.084 7.099 6.881 7.106 2,007,719 6.9762 0.83%
2010-05-31 0 9.680 9.620 9.680 9.480 9.700 344,000 3,303,190 9.6023 7.012 6.968 7.012 6.867 7.026 474,906 6.9555 -0.21%
2010-05-28 0 9.700 9.500 9.560 9.210 9.700 2,050,500 19,407,210 9.4646 7.026 6.881 6.925 6.671 7.026 2,830,796 6.8557 6.95%
2010-05-27 0 9.070 9.070 9.130 8.500 9.480 1,137,000 10,204,200 8.9747 6.570 6.570 6.613 6.157 6.867 1,569,673 6.5008 5.34%
2010-05-26 0 8.610 8.610 8.690 8.300 9.190 4,583,500 39,294,778 8.5731 6.237 6.237 6.295 6.012 6.657 6,327,703 6.2100 -4.33%
2010-05-25 0 9.000 8.960 9.000 8.850 9.920 5,771,500 55,244,060 9.5719 6.519 6.490 6.519 6.411 7.186 7,967,784 6.9334 -10.00%
2010-05-24 0 10.00 10.00 10.10 9.800 10.00 8,152,000 80,433,885 9.8668 7.244 7.244 7.316 7.099 7.244 11,254,158 7.1470 2.56%
2010-05-20 0 9.750 9.700 9.750 9.300 10.44 5,624,000 54,877,345 9.7577 7.062 7.026 7.062 6.736 7.562 7,764,154 7.0680 -4.41%
2010-05-19 0 10.20 10.20 10.32 10.04 10.60 2,630,500 27,008,230 10.267 7.388 7.388 7.475 7.273 7.678 3,631,509 7.4372 -1.54%
2010-05-18 0 10.36 10.36 10.54 10.32 10.80 1,183,500 12,471,350 10.538 7.504 7.504 7.635 7.475 7.823 1,633,869 7.6330 -1.71%
2010-05-17 0 10.54 10.52 10.54 10.22 10.58 852,000 8,926,160 10.477 7.635 7.620 7.635 7.403 7.664 1,176,220 7.5889 -1.13%
2010-05-14 0 10.66 10.60 10.66 10.50 10.76 759,100 8,076,140 10.639 7.722 7.678 7.722 7.606 7.794 1,047,968 7.7065 0.19%
2010-05-13 0 10.64 10.56 10.68 10.22 10.84 2,505,000 26,403,630 10.540 7.707 7.649 7.736 7.403 7.852 3,458,251 7.6350 5.98%
2010-05-12 0 10.04 10.06 10.18 9.820 10.60 5,739,000 59,250,913 10.324 7.273 7.287 7.374 7.113 7.678 7,922,916 7.4784 -2.90%
2010-05-11 0 10.34 10.32 10.40 10.20 10.92 3,915,000 41,417,340 10.579 7.490 7.475 7.533 7.388 7.910 5,404,812 7.6630 -2.82%
2010-05-10 0 10.64 10.64 10.70 10.16 10.76 4,878,000 51,199,530 10.496 7.707 7.707 7.751 7.359 7.794 6,734,272 7.6028 5.77%
2010-05-07 0 10.06 10.06 10.10 9.760 10.50 4,011,000 40,175,766 10.016 7.287 7.287 7.316 7.070 7.606 5,537,344 7.2554 -0.98%
2010-05-06 0 10.16 10.16 10.20 10.02 10.94 2,997,000 30,691,080 10.241 7.359 7.359 7.388 7.258 7.924 4,137,477 7.4178 -5.93%
2010-05-05 0 10.80 10.80 10.84 10.04 11.00 2,985,500 31,190,940 10.448 7.823 7.823 7.852 7.273 7.968 4,121,601 7.5677 4.05%
2010-05-04 0 10.38 10.38 10.48 10.20 10.78 1,762,308 18,344,576 10.409 7.519 7.519 7.591 7.388 7.809 2,432,936 7.5401 -1.89%
2010-05-03 0 10.58 10.58 10.70 10.54 10.88 838,500 8,909,250 10.625 7.664 7.664 7.751 7.635 7.881 1,157,582 7.6964 -2.04%
2010-04-30 0 10.80 10.74 10.80 10.60 10.90 3,165,500 34,190,965 10.801 7.823 7.780 7.823 7.678 7.895 4,370,098 7.8238 2.47%
2010-04-29 0 10.54 10.54 10.68 10.50 11.14 5,288,000 57,154,820 10.808 7.635 7.635 7.736 7.606 8.069 7,300,293 7.8291 -4.01%
2010-04-28 0 10.98 10.94 11.02 10.72 11.20 5,100,500 55,937,820 10.967 7.953 7.924 7.982 7.765 8.113 7,041,442 7.9441 -2.66%
2010-04-27 0 11.28 11.20 11.30 11.12 11.58 1,619,500 18,368,010 11.342 8.171 8.113 8.185 8.055 8.388 2,235,784 8.2155 -1.05%
2010-04-26 0 11.40 11.40 11.42 10.94 11.70 3,584,000 40,889,140 11.409 8.258 8.258 8.272 7.924 8.475 4,947,854 8.2640 4.20%
2010-04-23 0 10.94 10.96 11.08 10.68 11.18 5,728,500 62,781,517 10.960 7.924 7.939 8.026 7.736 8.098 7,908,421 7.9386 0.92%
2010-04-22 0 10.84 10.82 10.90 10.60 11.00 3,040,648 32,941,608 10.834 7.852 7.838 7.895 7.678 7.968 4,197,735 7.8475 -0.91%
2010-04-21 0 10.94 10.90 10.98 10.80 11.42 3,919,500 43,334,825 11.056 7.924 7.895 7.953 7.823 8.272 5,411,025 8.0086 -2.50%
2010-04-20 0 11.22 11.20 11.22 10.52 11.36 10,386,004 114,373,154 11.012 8.127 8.113 8.127 7.620 8.229 14,338,289 7.9768 4.86%
2010-04-19 0 10.70 10.64 10.70 10.48 11.18 11,230,000 121,186,356 10.791 7.751 7.707 7.751 7.591 8.098 15,503,459 7.8167 -5.48%
2010-04-16 0 11.32 11.34 11.36 11.12 11.96 9,101,500 104,486,250 11.480 8.200 8.214 8.229 8.055 8.663 12,564,980 8.3157 -5.82%
2010-04-15 0 12.02 12.00 12.06 11.96 12.10 6,357,500 76,398,761 12.017 8.707 8.692 8.736 8.663 8.765 8,776,780 8.7046 0.17%
2010-04-14 0 12.00 12.00 12.04 11.98 12.44 3,260,000 39,259,915 12.043 8.692 8.692 8.721 8.678 9.011 4,500,559 8.7233 -2.44%
2010-04-13 0 12.30 12.32 12.36 11.90 12.96 12,978,996 158,629,054 12.222 8.910 8.924 8.953 8.620 9.388 17,918,017 8.8530 -3.45%
2010-04-12 0 12.74 12.74 12.84 12.68 14.60 10,899,500 144,340,504 13.243 9.228 9.228 9.301 9.185 10.58 15,047,190 9.5925 -10.03%
2010-04-09 0 14.16 14.06 14.10 12.84 14.50 8,282,500 114,086,383 13.774 10.26 10.18 10.21 9.301 10.50 11,434,318 9.9775 10.28%
2010-04-08 0 12.84 12.72 12.74 12.24 12.92 2,860,500 35,967,170 12.574 9.301 9.214 9.228 8.866 9.359 3,949,033 9.1078 2.72%
2010-04-07 0 12.50 12.50 12.62 12.02 12.80 7,089,000 88,186,600 12.440 9.054 9.054 9.141 8.707 9.272 9,786,645 9.0109 4.17%
2010-04-01 0 12.00 11.98 12.00 11.50 12.50 8,193,200 98,352,670 12.004 8.692 8.678 8.692 8.330 9.054 11,311,036 8.6953 4.35%
2010-03-31 0 11.50 11.50 11.52 11.38 11.72 10,253,500 117,894,940 11.498 8.330 8.330 8.345 8.243 8.489 14,155,362 8.3286 -1.71%
2010-03-30 0 11.70 11.70 11.72 11.10 11.86 20,419,500 236,714,895 11.593 8.475 8.475 8.489 8.040 8.591 28,189,927 8.3971 5.98%
2010-03-29 0 11.04 11.04 11.08 10.80 11.22 20,204,000 223,448,206 11.060 7.997 7.997 8.026 7.823 8.127 27,892,420 8.0111 2.99%
2010-03-26 0 10.72 10.70 10.72 9.990 11.02 73,880,000 778,226,417 10.534 7.765 7.751 7.765 7.236 7.982 101,994,259 7.6301

Webb-site Database - Powered By Linux Group

Back to top