SWIRE PROPERTIES LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01972  2012-01-18    
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
2026-05-05 0 24.98 24.96 25.00 24.64 25.28 2,522,865 62,544,013 24.791 24.98 24.96 25.00 24.64 25.28 2,522,865 24.791 -0.16%
2026-05-04 0 25.02 25.02 25.04 24.80 25.50 1,422,794 35,646,483 25.054 25.02 25.02 25.04 24.80 25.50 1,422,794 25.054 0.08%
2026-04-30 0 25.00 24.98 25.00 24.80 25.38 2,929,287 73,497,006 25.090 25.00 24.98 25.00 24.80 25.38 2,929,287 25.090 -0.95%
2026-04-29 0 25.24 25.14 25.24 24.68 25.28 5,010,717 125,512,048 25.049 25.24 25.14 25.24 24.68 25.28 5,010,717 25.049 2.19%
2026-04-28 0 24.70 24.66 24.70 24.56 25.20 3,544,958 87,775,507 24.761 24.70 24.66 24.70 24.56 25.20 3,544,958 24.761 0.32%
2026-04-27 0 24.62 24.60 24.62 24.38 25.10 1,938,183 47,670,687 24.596 24.62 24.60 24.62 24.38 25.10 1,938,183 24.596 -1.12%
2026-04-24 0 24.90 24.88 24.90 24.50 25.50 2,937,405 72,746,896 24.766 24.90 24.88 24.90 24.50 25.50 2,937,405 24.766 0.24%
2026-04-23 0 24.84 24.84 24.86 24.70 25.12 2,459,272 61,055,685 24.827 24.84 24.84 24.86 24.70 25.12 2,459,272 24.827 -0.80%
2026-04-22 0 25.04 25.00 25.04 24.24 25.62 2,532,975 62,919,517 24.840 25.04 25.00 25.04 24.24 25.62 2,532,975 24.840 -0.56%
2026-04-21 0 25.18 25.14 25.18 24.78 25.80 4,787,285 120,177,556 25.104 25.18 25.14 25.18 24.78 25.80 4,787,285 25.103 0.64%
2026-04-20 0 25.02 24.98 25.02 24.56 25.10 3,418,556 85,280,838 24.947 25.02 24.98 25.02 24.56 25.10 3,418,556 24.946 -0.16%
2026-04-17 0 25.06 25.00 25.06 24.64 25.08 3,703,943 92,370,068 24.938 25.06 25.00 25.06 24.64 25.08 3,703,943 24.938 0.72%
2026-04-16 0 24.88 24.84 24.88 24.38 24.98 1,826,650 45,335,816 24.819 24.88 24.84 24.88 24.38 24.98 1,826,650 24.819 0.57%
2026-04-15 0 24.74 24.74 24.82 24.60 24.98 2,456,601 60,841,550 24.767 24.74 24.74 24.82 24.60 24.98 2,456,601 24.767 0.41%
2026-04-14 0 24.64 24.64 24.70 24.36 24.84 2,053,880 50,525,222 24.600 24.64 24.64 24.70 24.36 24.84 2,053,880 24.600 -0.40%
2026-04-13 0 24.74 24.74 24.76 24.22 24.80 2,175,804 53,390,647 24.538 24.74 24.74 24.76 24.22 24.80 2,175,804 24.538 -0.80%
2026-04-10 0 24.94 24.82 24.94 24.58 25.44 3,406,984 84,957,165 24.936 24.94 24.82 24.94 24.58 25.44 3,406,984 24.936 1.46%
2026-04-09 0 24.58 24.54 24.58 24.12 24.84 3,834,663 93,935,558 24.496 24.58 24.54 24.58 24.12 24.84 3,834,663 24.496 1.40%
2026-04-08 0 24.24 24.24 24.36 23.34 24.44 7,028,006 169,303,120 24.090 24.24 24.24 24.36 23.34 24.44 7,028,006 24.090 5.48%
2026-04-02 0 22.98 22.96 22.98 22.58 23.50 2,523,298 57,854,070 22.928 22.98 22.96 22.98 22.58 23.50 2,523,298 22.928 -0.95%
2026-04-01 0 23.20 23.18 23.20 23.00 23.50 2,058,232 47,880,420 23.263 23.20 23.18 23.20 23.00 23.50 2,058,232 23.263 2.02%
2026-03-31 0 22.74 22.74 22.78 22.58 23.46 3,857,808 88,083,502 22.833 22.74 22.74 22.78 22.58 23.46 3,857,808 22.833 -0.35%
2026-03-30 0 23.62 23.62 23.66 23.08 23.90 2,409,255 56,808,319 23.579 22.82 22.82 22.86 22.30 23.09 2,493,716 22.781 -0.59%
2026-03-27 0 23.76 23.74 23.76 23.56 24.12 3,656,680 86,786,208 23.734 22.96 22.94 22.96 22.76 23.30 3,784,872 22.930 -0.92%
2026-03-26 0 23.98 23.94 23.98 23.88 24.60 3,946,518 95,140,544 24.108 23.17 23.13 23.17 23.07 23.77 4,084,871 23.291 -1.48%
2026-03-25 0 24.34 24.34 24.40 24.18 24.84 2,472,177 60,248,386 24.371 23.52 23.52 23.57 23.36 24.00 2,558,844 23.545 0.16%
2026-03-24 0 24.30 24.30 24.32 23.50 24.38 3,903,738 94,127,451 24.112 23.48 23.48 23.50 22.70 23.55 4,040,591 23.295 4.38%
2026-03-23 0 23.28 23.28 23.40 23.06 23.70 5,053,617 118,425,679 23.434 22.49 22.49 22.61 22.28 22.90 5,230,781 22.640 -2.27%
2026-03-20 0 23.82 23.82 23.90 23.82 24.78 7,913,700 189,511,513 23.947 23.01 23.01 23.09 23.01 23.94 8,191,130 23.136 -3.87%
2026-03-19 0 24.78 24.76 24.78 24.60 25.40 2,664,189 66,160,365 24.833 23.94 23.92 23.94 23.77 24.54 2,757,587 23.992 -3.20%
2026-03-18 0 25.60 25.60 25.64 24.60 25.68 3,251,239 82,784,803 25.463 24.73 24.73 24.77 23.77 24.81 3,365,218 24.600 3.39%
2026-03-17 0 24.76 24.76 24.80 24.12 25.16 2,523,400 62,806,278 24.890 23.92 23.92 23.96 23.30 24.31 2,611,863 24.047 0.49%
2026-03-16 0 24.64 24.58 24.64 24.02 24.82 2,480,160 60,912,547 24.560 23.81 23.75 23.81 23.21 23.98 2,567,107 23.728 0.49%
2026-03-13 0 24.52 24.50 24.52 23.86 25.38 4,162,444 102,802,954 24.698 23.69 23.67 23.69 23.05 24.52 4,308,367 23.861 0.25%
2026-03-12 0 24.46 24.46 24.52 23.82 24.76 4,986,524 121,064,563 24.278 23.63 23.63 23.69 23.01 23.92 5,161,336 23.456 -1.21%
2026-03-11 0 24.76 24.76 24.78 24.52 25.16 2,579,727 64,004,860 24.811 23.92 23.92 23.94 23.69 24.31 2,670,164 23.970 -1.20%
2026-03-10 0 25.06 25.02 25.06 24.74 25.26 4,852,715 121,463,834 25.030 24.21 24.17 24.21 23.90 24.40 5,022,836 24.182 3.13%
2026-03-09 0 24.30 24.30 24.32 23.42 24.98 6,235,871 149,288,941 23.940 23.48 23.48 23.50 22.63 24.13 6,454,482 23.130 -4.10%
2026-03-06 0 25.34 25.26 25.34 25.08 25.38 2,690,399 67,946,442 25.255 24.48 24.40 24.48 24.23 24.52 2,784,716 24.400 -0.63%
2026-03-05 0 25.50 25.48 25.50 25.08 26.14 2,591,453 66,513,889 25.667 24.64 24.62 24.64 24.23 25.25 2,682,301 24.797 1.84%
2026-03-04 0 25.04 25.04 25.06 24.82 25.68 4,209,724 105,396,073 25.036 24.19 24.19 24.21 23.98 24.81 4,357,304 24.188 -3.02%
2026-03-03 0 25.82 25.82 25.84 25.60 26.82 4,999,323 129,494,179 25.902 24.95 24.95 24.96 24.73 25.91 5,174,584 25.025 -2.42%
2026-03-02 0 26.46 26.46 26.48 26.22 27.14 4,322,275 115,323,536 26.681 25.56 25.56 25.58 25.33 26.22 4,473,801 25.778 -2.00%
2026-02-27 0 27.00 27.00 27.06 26.18 27.18 6,746,539 181,495,227 26.902 26.09 26.09 26.14 25.29 26.26 6,983,052 25.991 2.51%
2026-02-26 0 26.34 26.30 26.34 26.28 26.92 4,773,414 126,163,786 26.431 25.45 25.41 25.45 25.39 26.01 4,940,755 25.535 -0.53%
2026-02-25 0 26.48 26.46 26.48 26.18 26.82 3,964,817 104,961,137 26.473 25.58 25.56 25.58 25.29 25.91 4,103,811 25.577 -0.45%
2026-02-24 0 26.60 26.56 26.60 25.84 26.68 7,294,644 192,563,300 26.398 25.70 25.66 25.70 24.96 25.78 7,550,372 25.504 2.15%
2026-02-23 0 26.04 26.00 26.04 25.50 26.10 4,301,335 111,355,298 25.889 25.16 25.12 25.16 24.64 25.22 4,452,127 25.012 2.36%
2026-02-20 0 25.44 25.42 25.44 24.92 25.54 4,541,818 114,978,442 25.316 24.58 24.56 24.58 24.08 24.67 4,701,040 24.458 1.60%
2026-02-16 0 25.04 25.02 25.04 24.94 25.26 394,010 9,885,989 25.091 24.19 24.17 24.19 24.10 24.40 407,823 24.241 -0.32%
2026-02-13 0 25.12 25.12 25.14 25.00 25.26 3,150,521 79,086,059 25.103 24.27 24.27 24.29 24.15 24.40 3,260,969 24.252 -1.41%
2026-02-12 0 25.48 25.46 25.48 25.24 25.68 3,958,314 100,554,304 25.403 24.62 24.60 24.62 24.39 24.81 4,097,080 24.543 -0.55%
2026-02-11 0 25.62 25.58 25.62 25.32 25.80 2,555,700 65,105,719 25.475 24.75 24.71 24.75 24.46 24.93 2,645,295 24.612 -0.70%
2026-02-10 0 25.80 25.78 25.80 25.46 25.98 5,465,284 140,819,591 25.766 24.93 24.91 24.93 24.60 25.10 5,656,880 24.894 0.00%
2026-02-09 0 25.80 25.74 25.80 24.60 25.84 7,112,132 179,721,040 25.270 24.93 24.87 24.93 23.77 24.96 7,361,462 24.414 4.71%
2026-02-06 0 24.64 24.62 24.64 23.96 25.00 8,052,818 198,454,784 24.644 23.81 23.79 23.81 23.15 24.15 8,335,125 23.809 -0.56%
2026-02-05 0 24.78 24.76 24.78 24.06 24.82 4,985,862 122,544,341 24.578 23.94 23.92 23.94 23.25 23.98 5,160,651 23.746 2.91%
2026-02-04 0 24.08 24.00 24.08 23.56 24.16 3,181,209 76,288,634 23.981 23.26 23.19 23.26 22.76 23.34 3,292,733 23.169 0.92%
2026-02-03 0 23.86 23.80 23.86 23.30 23.96 1,897,018 45,119,353 23.784 23.05 22.99 23.05 22.51 23.15 1,963,522 22.979 2.76%
2026-02-02 0 23.22 23.10 23.22 22.90 23.54 5,699,287 133,068,097 23.348 22.43 22.32 22.43 22.12 22.74 5,899,087 22.557 -2.11%
2026-01-30 0 23.72 23.58 23.72 23.26 23.72 5,115,801 120,737,361 23.601 22.92 22.78 22.92 22.47 22.92 5,295,145 22.802 1.02%
2026-01-29 0 23.48 23.48 23.50 23.30 23.70 6,167,904 145,642,416 23.613 22.68 22.68 22.70 22.51 22.90 6,384,132 22.813 -1.10%
2026-01-28 0 23.74 23.66 23.74 23.20 23.90 3,736,809 87,886,324 23.519 22.94 22.86 22.94 22.41 23.09 3,867,810 22.723 2.33%
2026-01-27 0 23.20 23.14 23.20 22.82 23.54 4,580,851 105,827,260 23.102 22.41 22.36 22.41 22.05 22.74 4,741,442 22.320 0.00%
2026-01-26 0 23.20 23.14 23.20 22.68 23.36 3,784,152 87,421,585 23.102 22.41 22.36 22.41 21.91 22.57 3,916,813 22.320 0.43%
2026-01-23 0 23.10 23.10 23.14 23.04 23.96 2,505,498 58,142,394 23.206 22.32 22.32 22.36 22.26 23.15 2,593,333 22.420 -1.11%
2026-01-22 0 23.36 23.36 23.38 22.84 23.50 6,029,429 140,762,384 23.346 22.57 22.57 22.59 22.07 22.70 6,240,802 22.555 0.95%
2026-01-21 0 23.14 23.12 23.14 22.96 23.28 2,604,735 60,238,971 23.127 22.36 22.34 22.36 22.18 22.49 2,696,049 22.343 -0.34%
2026-01-20 0 23.22 23.18 23.22 22.70 23.22 3,416,789 78,863,762 23.081 22.43 22.39 22.43 21.93 22.43 3,536,571 22.299 1.22%
2026-01-19 0 22.94 22.90 22.94 22.68 23.12 3,278,200 74,990,163 22.875 22.16 22.12 22.16 21.91 22.34 3,393,124 22.101 -0.43%
2026-01-16 0 23.04 23.00 23.04 22.68 23.26 7,152,972 163,891,714 22.912 22.26 22.22 22.26 21.91 22.47 7,403,734 22.136 1.32%
2026-01-15 0 22.74 22.72 22.74 22.04 22.74 5,959,895 134,499,306 22.567 21.97 21.95 21.97 21.29 21.97 6,168,831 21.803 3.08%
2026-01-14 0 22.06 22.04 22.06 21.72 22.76 9,086,305 201,420,050 22.167 21.31 21.29 21.31 20.98 21.99 9,404,843 21.417 -1.34%
2026-01-13 0 22.36 22.36 22.38 22.08 22.60 7,369,393 164,258,958 22.289 21.60 21.60 21.62 21.33 21.83 7,627,742 21.534 4.39%
2026-01-09 0 21.42 21.40 21.42 21.02 21.58 5,577,885 119,041,692 21.342 20.69 20.68 20.69 20.31 20.85 5,773,429 20.619 1.04%
2026-01-08 0 21.20 21.20 21.26 21.14 21.48 6,861,429 145,732,506 21.239 20.48 20.48 20.54 20.42 20.75 7,101,970 20.520 -0.75%
2026-01-07 0 21.36 21.34 21.36 21.04 21.54 2,462,350 52,628,494 21.373 20.64 20.62 20.64 20.33 20.81 2,548,673 20.649 1.42%
2026-01-06 0 21.06 21.02 21.06 20.80 21.46 3,499,387 73,998,418 21.146 20.35 20.31 20.35 20.10 20.73 3,622,065 20.430 0.96%
2026-01-05 0 20.86 20.86 20.88 20.70 21.18 2,655,416 55,346,542 20.843 20.15 20.15 20.17 20.00 20.46 2,748,507 20.137 -0.57%
2025-12-31 0 20.98 20.96 20.98 20.74 21.10 954,991 20,006,204 20.949 20.27 20.25 20.27 20.04 20.39 988,470 20.240 0.29%
2025-12-30 0 20.92 20.90 20.92 20.76 21.14 1,554,794 32,617,535 20.979 20.21 20.19 20.21 20.06 20.42 1,609,300 20.268 -0.10%
2025-12-29 0 20.94 20.90 20.94 20.78 21.22 1,163,463 24,333,593 20.915 20.23 20.19 20.23 20.08 20.50 1,204,250 20.206 -0.48%
2025-12-24 0 21.04 21.00 21.04 20.98 21.24 1,123,125 23,676,875 21.081 20.33 20.29 20.33 20.27 20.52 1,162,498 20.367 -0.28%
2025-12-23 0 21.10 21.08 21.10 20.90 21.16 2,318,635 48,784,497 21.040 20.39 20.37 20.39 20.19 20.44 2,399,919 20.328 0.48%
2025-12-22 0 21.00 20.96 21.00 20.92 21.24 3,093,019 65,118,844 21.054 20.29 20.25 20.29 20.21 20.52 3,201,451 20.340 -0.94%
2025-12-19 0 21.20 21.18 21.20 20.94 21.44 5,980,401 126,993,464 21.235 20.48 20.46 20.48 20.23 20.71 6,190,056 20.516 0.66%
2025-12-18 0 21.06 21.04 21.06 20.74 21.36 2,790,085 58,911,575 21.115 20.35 20.33 20.35 20.04 20.64 2,887,897 20.399 0.29%
2025-12-17 0 21.00 20.96 21.00 20.82 21.10 1,905,021 39,967,521 20.980 20.29 20.25 20.29 20.11 20.39 1,971,805 20.270 -0.57%
2025-12-16 0 21.12 21.10 21.12 21.00 21.24 3,342,293 70,518,907 21.099 20.40 20.39 20.40 20.29 20.52 3,459,464 20.384 -0.56%
2025-12-15 0 21.24 21.20 21.24 21.16 21.56 2,273,142 48,389,497 21.288 20.52 20.48 20.52 20.44 20.83 2,352,831 20.566 -0.93%
2025-12-12 0 21.44 21.42 21.44 21.12 21.62 5,524,516 118,357,552 21.424 20.71 20.69 20.71 20.40 20.89 5,718,189 20.698 1.61%
2025-12-11 0 21.10 21.10 21.12 21.04 21.34 4,019,421 85,158,594 21.187 20.39 20.39 20.40 20.33 20.62 4,160,330 20.469 0.19%
2025-12-10 0 21.06 21.04 21.06 20.94 21.22 3,448,562 72,713,417 21.085 20.35 20.33 20.35 20.23 20.50 3,569,458 20.371 0.19%
2025-12-09 0 21.02 21.00 21.02 20.94 21.16 3,121,468 65,594,669 21.014 20.31 20.29 20.31 20.23 20.44 3,230,897 20.302 -0.38%
2025-12-08 0 21.10 21.10 21.12 20.92 21.20 2,923,835 61,711,428 21.106 20.39 20.39 20.40 20.21 20.48 3,026,336 20.391 -0.09%
2025-12-05 0 21.12 21.12 21.14 21.04 21.40 1,906,658 40,266,852 21.119 20.40 20.40 20.42 20.33 20.68 1,973,500 20.404 -0.85%
2025-12-04 0 21.30 21.28 21.30 21.22 21.58 3,928,650 83,928,449 21.363 20.58 20.56 20.58 20.50 20.85 4,066,377 20.640 -0.84%
2025-12-03 0 21.48 21.48 21.50 21.38 21.82 1,836,782 39,477,543 21.493 20.75 20.75 20.77 20.66 21.08 1,901,174 20.765 -1.47%
2025-12-02 0 21.80 21.80 21.82 21.12 21.90 5,445,348 117,755,856 21.625 21.06 21.06 21.08 20.40 21.16 5,636,245 20.893 3.32%
2025-12-01 0 21.10 21.08 21.10 20.94 21.52 7,529,010 159,334,280 21.163 20.39 20.37 20.39 20.23 20.79 7,792,954 20.446 -1.22%
2025-11-28 0 21.36 21.36 21.38 21.28 21.92 3,992,335 85,621,108 21.446 20.64 20.64 20.66 20.56 21.18 4,132,294 20.720 -2.91%
2025-11-27 0 22.00 21.98 22.00 21.94 22.36 5,587,149 124,074,702 22.207 21.25 21.24 21.25 21.20 21.60 5,783,018 21.455 0.27%
2025-11-26 0 21.94 21.90 21.94 21.82 22.10 4,583,724 100,631,807 21.954 21.20 21.16 21.20 21.08 21.35 4,744,415 21.211 0.18%
2025-11-25 0 21.90 21.90 21.92 21.80 22.24 3,516,272 77,174,768 21.948 21.16 21.16 21.18 21.06 21.49 3,639,542 21.205 -0.45%
2025-11-24 0 22.00 21.94 22.00 21.54 22.10 3,423,742 74,826,327 21.855 21.25 21.20 21.25 20.81 21.35 3,543,768 21.115 1.29%
2025-11-21 0 21.72 21.72 21.74 21.56 21.94 3,409,093 73,997,187 21.706 20.98 20.98 21.00 20.83 21.20 3,528,605 20.971 -1.45%
2025-11-20 0 22.04 22.04 22.10 21.92 22.42 3,288,679 72,669,315 22.097 21.29 21.29 21.35 21.18 21.66 3,403,970 21.348 0.09%
2025-11-19 0 22.02 22.00 22.02 21.90 22.42 1,505,048 33,207,784 22.064 21.27 21.25 21.27 21.16 21.66 1,557,810 21.317 -0.36%
2025-11-18 0 22.10 22.10 22.12 22.02 22.58 3,228,787 71,561,529 22.164 21.35 21.35 21.37 21.27 21.82 3,341,978 21.413 -2.21%
2025-11-17 0 22.60 22.58 22.60 22.34 22.76 4,366,944 98,597,494 22.578 21.83 21.82 21.83 21.58 21.99 4,520,036 21.813 -0.44%
2025-11-14 0 22.70 22.68 22.70 22.62 23.02 2,898,259 65,875,489 22.729 21.93 21.91 21.93 21.85 22.24 2,999,863 21.959 -0.87%
2025-11-13 0 22.90 22.88 22.90 22.68 23.02 7,222,825 165,033,785 22.849 22.12 22.11 22.12 21.91 22.24 7,476,035 22.075 0.35%
2025-11-12 0 22.82 22.80 22.82 22.00 23.00 8,740,225 198,466,578 22.707 22.05 22.03 22.05 21.25 22.22 9,046,631 21.938 4.11%
2025-11-11 0 21.92 21.92 21.96 21.52 22.00 4,702,611 102,447,006 21.785 21.18 21.18 21.22 20.79 21.25 4,867,470 21.047 -0.45%
2025-11-10 0 22.02 22.02 22.04 21.70 22.08 4,864,309 106,456,204 21.885 21.27 21.27 21.29 20.97 21.33 5,034,837 21.144 1.38%
2025-11-07 0 21.72 21.70 21.72 21.50 21.82 2,340,959 50,656,557 21.639 20.98 20.97 20.98 20.77 21.08 2,423,026 20.906 0.28%
2025-11-06 0 21.66 21.66 21.68 21.56 22.06 2,656,522 57,627,978 21.693 20.93 20.93 20.95 20.83 21.31 2,749,652 20.958 -0.64%
2025-11-05 0 21.80 21.78 21.80 21.42 21.98 3,570,415 77,743,753 21.774 21.06 21.04 21.06 20.69 21.24 3,695,583 21.037 -0.82%
2025-11-04 0 21.98 21.96 21.98 21.50 22.02 4,072,148 89,197,978 21.904 21.24 21.22 21.24 20.77 21.27 4,214,905 21.163 1.85%
2025-11-03 0 21.58 21.54 21.58 21.10 21.62 2,926,014 62,828,329 21.472 20.85 20.81 20.85 20.39 20.89 3,028,591 20.745 1.79%
2025-10-31 0 21.20 21.20 21.26 21.04 21.52 2,252,848 47,942,395 21.281 20.48 20.48 20.54 20.33 20.79 2,331,826 20.560 -0.84%
2025-10-30 0 21.38 21.36 21.38 21.30 22.22 2,696,180 57,923,484 21.484 20.66 20.64 20.66 20.58 21.47 2,790,700 20.756 -1.93%
2025-10-28 0 21.80 21.78 21.80 21.50 21.84 2,061,985 44,822,772 21.738 21.06 21.04 21.06 20.77 21.10 2,134,272 21.001 1.40%
2025-10-27 0 21.50 21.48 21.50 21.42 21.78 1,400,169 30,201,421 21.570 20.77 20.75 20.77 20.69 21.04 1,449,255 20.839 -0.65%
2025-10-24 0 21.64 21.62 21.64 21.26 21.70 2,782,307 59,932,196 21.541 20.91 20.89 20.91 20.54 20.97 2,879,846 20.811 1.69%
2025-10-23 0 21.28 21.26 21.28 21.02 21.50 4,781,450 101,262,462 21.178 20.56 20.54 20.56 20.31 20.77 4,949,073 20.461 -0.75%
2025-10-22 0 21.44 21.44 21.46 21.16 21.60 5,236,302 112,035,004 21.396 20.71 20.71 20.73 20.44 20.87 5,419,871 20.671 -0.28%
2025-10-21 0 21.50 21.50 21.52 21.48 22.20 2,185,978 47,496,069 21.728 20.77 20.77 20.79 20.75 21.45 2,262,612 20.992 -2.09%
2025-10-20 0 21.96 21.90 21.96 21.30 22.00 1,150,846 25,085,826 21.798 21.22 21.16 21.22 20.58 21.25 1,191,191 21.059 2.33%
2025-10-17 0 21.46 21.44 21.46 21.24 21.74 2,591,134 55,683,068 21.490 20.73 20.71 20.73 20.52 21.00 2,681,971 20.762 -0.19%
2025-10-16 0 21.50 21.48 21.50 21.28 22.12 2,206,305 47,543,550 21.549 20.77 20.75 20.77 20.56 21.37 2,283,651 20.819 -1.83%
2025-10-15 0 21.90 21.88 21.90 21.42 22.00 3,555,158 77,436,388 21.781 21.16 21.14 21.16 20.69 21.25 3,679,791 21.044 0.92%
2025-10-14 0 21.70 21.68 21.70 21.58 22.04 2,658,556 57,655,810 21.687 20.97 20.95 20.97 20.85 21.29 2,751,757 20.952 -0.09%
2025-10-13 0 21.72 21.70 21.72 21.18 21.72 3,640,550 78,515,139 21.567 20.98 20.97 20.98 20.46 20.98 3,768,177 20.836 0.46%
2025-10-10 0 21.62 21.58 21.62 21.24 21.78 1,461,379 31,603,665 21.626 20.89 20.85 20.89 20.52 21.04 1,512,611 20.893 0.56%
2025-10-09 0 21.50 21.50 21.52 21.00 21.56 4,571,686 97,658,755 21.362 20.77 20.77 20.79 20.29 20.83 4,731,955 20.638 0.56%
2025-10-08 0 21.38 21.36 21.38 21.00 21.66 2,517,324 53,372,152 21.202 20.66 20.64 20.66 20.29 20.93 2,605,574 20.484 0.19%
2025-10-06 0 21.34 21.32 21.34 21.32 21.80 653,501 13,983,122 21.397 20.62 20.60 20.62 20.60 21.06 676,411 20.673 -2.38%
2025-10-03 0 21.86 21.84 21.86 21.70 22.00 1,740,607 38,024,616 21.846 21.12 21.10 21.12 20.97 21.25 1,801,627 21.106 0.00%
2025-10-02 0 21.86 21.84 21.86 21.82 22.48 3,496,022 77,272,843 22.103 21.12 21.10 21.12 21.08 21.72 3,618,582 21.354 -1.26%
2025-09-30 0 22.14 22.12 22.14 21.62 22.14 5,631,754 124,098,155 22.035 21.39 21.37 21.39 20.89 21.39 5,829,186 21.289 2.79%
2025-09-29 0 21.54 21.52 21.54 21.02 21.60 3,235,428 69,143,177 21.371 20.81 20.79 20.81 20.31 20.87 3,348,852 20.647 1.70%
2025-09-26 0 21.18 21.16 21.18 20.80 21.36 2,531,389 53,663,464 21.199 20.46 20.44 20.46 20.10 20.64 2,620,132 20.481 -0.47%
2025-09-25 0 21.28 21.26 21.28 21.10 21.68 6,763,603 144,124,845 21.309 20.56 20.54 20.56 20.39 20.95 7,000,714 20.587 -1.85%
2025-09-24 0 21.68 21.64 21.68 21.54 21.94 4,284,706 93,141,794 21.738 20.95 20.91 20.95 20.81 21.20 4,434,915 21.002 -1.19%
2025-09-23 0 21.94 21.92 21.94 21.86 22.14 4,155,308 91,288,921 21.969 21.20 21.18 21.20 21.12 21.39 4,300,980 21.225 -0.54%
2025-09-22 0 22.06 22.06 22.08 21.88 22.24 3,980,176 87,688,309 22.031 21.31 21.31 21.33 21.14 21.49 4,119,709 21.285 0.18%
2025-09-19 0 22.02 22.02 22.04 21.76 22.28 5,737,922 126,143,424 21.984 21.27 21.27 21.29 21.02 21.53 5,939,076 21.240 0.00%
2025-09-18 0 22.02 22.00 22.02 21.46 22.06 5,007,362 109,603,012 21.888 21.27 21.25 21.27 20.73 21.31 5,182,905 21.147 0.00%
2025-09-17 0 22.02 22.02 22.04 21.90 22.44 4,792,422 106,060,947 22.131 21.27 21.27 21.29 21.16 21.68 4,960,430 21.381 -1.26%
2025-09-16 0 22.30 22.30 22.32 22.08 22.46 2,838,344 63,121,985 22.239 21.54 21.54 21.56 21.33 21.70 2,937,848 21.486 0.54%
2025-09-15 0 22.18 22.18 22.20 21.86 22.24 2,650,644 58,588,455 22.104 21.43 21.43 21.45 21.12 21.49 2,743,568 21.355 0.91%
2025-09-12 0 21.98 21.98 22.00 21.76 22.08 1,673,419 36,678,330 21.918 21.24 21.24 21.25 21.02 21.33 1,732,084 21.176 0.00%
2025-09-11 0 21.98 21.96 21.98 21.60 22.16 4,634,277 101,995,924 22.009 21.24 21.22 21.24 20.87 21.41 4,796,741 21.264 0.55%
2025-09-10 0 21.86 21.82 21.86 21.38 21.88 4,339,185 94,237,630 21.718 21.12 21.08 21.12 20.66 21.14 4,491,304 20.982 1.77%
2025-09-09 0 21.48 21.48 21.50 21.18 21.50 2,476,958 52,992,846 21.394 20.75 20.75 20.77 20.46 20.77 2,563,793 20.670 1.03%
2025-09-08 0 21.26 21.24 21.26 21.00 21.32 3,314,689 69,968,239 21.109 20.54 20.52 20.54 20.29 20.60 3,430,892 20.394 1.53%
2025-09-05 0 20.94 20.92 20.94 20.60 20.98 2,119,152 44,138,358 20.828 20.23 20.21 20.23 19.90 20.27 2,193,443 20.123 1.36%
2025-09-04 0 20.66 20.62 20.66 20.34 20.70 2,679,040 55,205,899 20.607 19.96 19.92 19.96 19.65 20.00 2,772,959 19.909 0.98%
2025-09-03 0 20.46 20.44 20.46 20.20 20.70 2,493,871 51,042,186 20.467 19.77 19.75 19.77 19.52 20.00 2,581,299 19.774 -1.30%
2025-09-02 0 21.08 21.04 21.08 20.88 21.28 2,797,585 58,904,820 21.056 20.03 19.99 20.03 19.84 20.22 2,944,549 20.005 -0.47%
2025-09-01 0 21.18 21.16 21.18 21.02 21.48 1,659,232 35,111,453 21.161 20.12 20.10 20.12 19.97 20.41 1,746,396 20.105 0.28%
2025-08-29 0 21.12 21.12 21.14 20.90 21.18 3,655,063 77,075,648 21.087 20.07 20.07 20.08 19.86 20.12 3,847,073 20.035 0.86%
2025-08-28 0 20.94 20.92 20.94 20.72 21.04 2,947,144 61,693,062 20.933 19.89 19.88 19.89 19.69 19.99 3,101,965 19.888 0.19%
2025-08-27 0 20.90 20.84 20.90 20.74 21.00 2,500,713 52,158,829 20.858 19.86 19.80 19.86 19.70 19.95 2,632,082 19.817 -0.29%
2025-08-26 0 20.96 20.86 20.96 20.66 21.02 4,536,408 94,732,064 20.883 19.91 19.82 19.91 19.63 19.97 4,774,717 19.840 0.00%
2025-08-25 0 20.96 20.96 20.98 20.80 21.28 3,453,269 72,615,051 21.028 19.91 19.91 19.93 19.76 20.22 3,634,678 19.978 0.19%
2025-08-22 0 20.92 20.90 20.92 20.82 21.32 2,751,359 57,697,338 20.971 19.88 19.86 19.88 19.78 20.26 2,895,895 19.924 -0.48%
2025-08-21 0 21.02 21.00 21.02 20.54 21.06 5,488,809 114,324,238 20.829 19.97 19.95 19.97 19.51 20.01 5,777,150 19.789 2.34%
2025-08-20 0 20.54 20.52 20.54 20.00 20.60 1,897,058 38,839,466 20.474 19.51 19.50 19.51 19.00 19.57 1,996,715 19.452 0.59%
2025-08-19 0 20.42 20.40 20.42 20.14 20.66 3,295,406 67,040,910 20.344 19.40 19.38 19.40 19.13 19.63 3,468,522 19.328 -0.97%
2025-08-18 0 20.62 20.62 20.68 20.60 21.04 4,543,830 94,410,279 20.778 19.59 19.59 19.65 19.57 19.99 4,782,529 19.741 -0.39%
2025-08-15 0 20.70 20.68 20.70 20.56 21.10 4,440,300 92,330,466 20.794 19.67 19.65 19.67 19.53 20.05 4,673,561 19.756 -0.48%
2025-08-14 0 20.80 20.78 20.80 20.72 21.20 3,150,085 65,846,309 20.903 19.76 19.74 19.76 19.69 20.14 3,315,567 19.860 -0.67%
2025-08-13 0 20.94 20.92 20.94 20.56 21.06 5,441,963 113,857,210 20.922 19.89 19.88 19.89 19.53 20.01 5,727,843 19.878 1.16%
2025-08-12 0 20.70 20.70 20.72 20.56 21.08 2,257,271 46,795,441 20.731 19.67 19.67 19.69 19.53 20.03 2,375,851 19.696 -1.90%
2025-08-11 0 21.10 21.08 21.10 20.88 21.46 2,249,877 47,498,408 21.112 20.05 20.03 20.05 19.84 20.39 2,368,069 20.058 0.09%
2025-08-08 0 21.08 21.06 21.08 20.76 21.46 3,711,522 78,095,332 21.041 20.03 20.01 20.03 19.72 20.39 3,906,498 19.991 0.00%
2025-08-07 0 21.08 21.06 21.08 20.60 21.18 2,569,903 53,932,705 20.986 20.03 20.01 20.03 19.57 20.12 2,704,907 19.939 2.33%
2025-08-06 0 20.60 20.58 20.60 20.48 20.70 1,972,635 40,598,202 20.581 19.57 19.55 19.57 19.46 19.67 2,076,263 19.554 0.29%
2025-08-05 0 20.54 20.52 20.54 20.42 20.66 819,621 16,840,780 20.547 19.51 19.50 19.51 19.40 19.63 862,678 19.522 -0.58%
2025-08-04 0 20.66 20.64 20.68 20.22 20.84 2,946,759 60,829,405 20.643 19.63 19.61 19.65 19.21 19.80 3,101,560 19.613 0.78%
2025-08-01 0 20.50 20.45 20.50 20.25 21.10 2,820,760 57,933,223 20.538 19.48 19.43 19.48 19.24 20.05 2,968,942 19.513 -2.84%
2025-07-31 0 21.10 21.05 21.10 20.80 21.25 2,896,937 60,972,692 21.047 20.05 20.00 20.05 19.76 20.19 3,049,121 19.997 -0.24%
2025-07-30 0 21.15 21.10 21.15 20.75 21.20 2,838,216 59,740,185 21.049 20.09 20.05 20.09 19.71 20.14 2,987,315 19.998 0.95%
2025-07-29 0 20.95 20.90 20.95 20.55 21.00 3,081,700 64,074,244 20.792 19.90 19.86 19.90 19.52 19.95 3,243,590 19.754 1.21%
2025-07-28 0 20.70 20.65 20.70 20.30 20.85 2,791,800 57,635,631 20.645 19.67 19.62 19.67 19.29 19.81 2,938,461 19.614 0.73%
2025-07-25 0 20.55 20.50 20.55 20.35 20.80 2,269,033 46,513,549 20.499 19.52 19.48 19.52 19.33 19.76 2,388,231 19.476 -0.48%
2025-07-24 0 20.65 20.60 20.65 20.60 20.95 4,501,858 93,164,466 20.695 19.62 19.57 19.62 19.57 19.90 4,738,352 19.662 -0.24%
2025-07-23 0 20.70 20.65 20.70 20.40 20.85 2,890,792 59,640,195 20.631 19.67 19.62 19.67 19.38 19.81 3,042,653 19.601 1.47%
2025-07-22 0 20.40 20.35 20.40 20.30 20.70 1,842,188 37,648,687 20.437 19.38 19.33 19.38 19.29 19.67 1,938,963 19.417 0.74%
2025-07-21 0 20.25 20.25 20.30 20.10 20.60 2,729,100 55,256,810 20.247 19.24 19.24 19.29 19.10 19.57 2,872,467 19.237 0.25%
2025-07-18 0 20.20 20.15 20.20 19.74 20.25 3,708,375 74,287,671 20.032 19.19 19.14 19.19 18.75 19.24 3,903,186 19.033 1.00%
2025-07-17 0 20.00 19.98 20.00 19.70 20.50 4,886,904 97,587,218 19.969 19.00 18.98 19.00 18.72 19.48 5,143,626 18.972 1.32%
2025-07-16 0 19.74 19.72 19.74 19.56 19.88 2,478,806 48,911,737 19.732 18.75 18.74 18.75 18.58 18.89 2,609,024 18.747 0.61%
2025-07-15 0 19.62 19.62 19.64 19.50 19.82 1,074,190 21,068,855 19.614 18.64 18.64 18.66 18.53 18.83 1,130,620 18.635 -1.01%
2025-07-14 0 19.82 19.80 19.82 19.60 19.90 2,954,683 58,376,627 19.757 18.83 18.81 18.83 18.62 18.91 3,109,900 18.771 1.02%
2025-07-11 0 19.62 19.60 19.62 19.48 20.10 2,873,894 56,729,044 19.739 18.64 18.62 18.64 18.51 19.10 3,024,867 18.754 0.72%
2025-07-10 0 19.48 19.46 19.48 19.34 19.62 982,960 19,119,082 19.451 18.51 18.49 18.51 18.37 18.64 1,034,597 18.480 -0.10%
2025-07-09 0 19.50 19.50 19.54 18.90 19.56 3,760,028 72,712,126 19.338 18.53 18.53 18.56 17.96 18.58 3,957,552 18.373 0.72%
2025-07-08 0 19.36 19.34 19.36 19.24 19.78 3,067,105 59,654,929 19.450 18.39 18.37 18.39 18.28 18.79 3,228,228 18.479 -1.63%
2025-07-07 0 19.68 19.68 19.70 19.46 19.86 2,856,800 56,331,684 19.719 18.70 18.70 18.72 18.49 18.87 3,006,875 18.734 -1.01%
2025-07-04 0 19.88 19.86 19.88 19.50 19.90 3,588,516 70,924,632 19.764 18.89 18.87 18.89 18.53 18.91 3,777,030 18.778 0.30%
2025-07-03 0 19.82 19.80 19.82 19.50 19.84 5,552,954 110,008,935 19.811 18.83 18.81 18.83 18.53 18.85 5,844,665 18.822 0.71%
2025-07-02 0 19.68 19.66 19.68 19.54 20.30 6,092,592 121,201,069 19.893 18.70 18.68 18.70 18.56 19.29 6,412,652 18.900 0.41%
2025-06-30 0 19.60 19.58 19.60 19.48 19.84 4,138,590 81,134,965 19.605 18.62 18.60 18.62 18.51 18.85 4,356,001 18.626 -0.51%
2025-06-27 0 19.70 19.68 19.70 19.32 19.78 4,584,428 89,791,420 19.586 18.72 18.70 18.72 18.36 18.79 4,825,260 18.609 0.72%
2025-06-26 0 19.56 19.54 19.56 19.10 19.70 3,000,961 58,335,039 19.439 18.58 18.56 18.58 18.15 18.72 3,158,609 18.469 -0.31%
2025-06-25 0 19.62 19.62 19.64 18.90 19.70 9,753,651 190,110,098 19.491 18.64 18.64 18.66 17.96 18.72 10,266,036 18.518 3.48%
2025-06-24 0 18.96 18.94 18.96 18.76 19.04 2,180,122 41,226,503 18.910 18.01 17.99 18.01 17.82 18.09 2,294,649 17.966 1.07%
2025-06-23 0 18.76 18.74 18.76 18.14 18.94 2,007,843 37,256,133 18.555 17.82 17.80 17.82 17.23 17.99 2,113,320 17.629 2.40%
2025-06-20 0 18.32 18.30 18.32 18.04 18.34 6,861,869 125,502,793 18.290 17.41 17.39 17.41 17.14 17.42 7,222,341 17.377 0.77%
2025-06-19 0 18.18 18.18 18.20 18.06 18.32 4,174,700 75,693,215 18.131 17.27 17.27 17.29 17.16 17.41 4,394,008 17.226 -1.62%
2025-06-18 0 18.48 18.46 18.48 18.24 18.54 1,060,127 19,517,194 18.410 17.56 17.54 17.56 17.33 17.61 1,115,818 17.491 -0.11%
2025-06-17 0 18.50 18.48 18.50 18.40 18.68 2,539,363 47,063,252 18.534 17.58 17.56 17.58 17.48 17.75 2,672,762 17.608 -0.32%
2025-06-16 0 18.56 18.54 18.56 18.34 18.84 3,342,853 62,214,438 18.611 17.63 17.61 17.63 17.42 17.90 3,518,462 17.682 0.43%
2025-06-13 0 18.48 18.46 18.48 18.20 18.58 2,546,007 46,869,094 18.409 17.56 17.54 17.56 17.29 17.65 2,679,755 17.490 0.54%
2025-06-12 0 18.38 18.36 18.38 18.30 18.70 2,310,975 42,521,771 18.400 17.46 17.44 17.46 17.39 17.77 2,432,377 17.482 -0.65%
2025-06-11 0 18.50 18.46 18.50 18.32 18.86 5,028,800 93,212,997 18.536 17.58 17.54 17.58 17.41 17.92 5,292,976 17.611 -0.75%
2025-06-10 0 18.64 18.60 18.64 18.20 18.66 4,303,537 79,740,083 18.529 17.71 17.67 17.71 17.29 17.73 4,529,613 17.604 1.64%
2025-06-09 0 18.34 18.32 18.34 18.18 18.52 2,089,982 38,179,942 18.268 17.42 17.41 17.42 17.27 17.60 2,199,774 17.356 -1.19%
2025-06-06 0 18.56 18.54 18.56 18.16 18.58 3,338,357 61,412,241 18.396 17.63 17.61 17.63 17.25 17.65 3,513,730 17.478 1.98%
2025-06-05 0 18.20 18.18 18.20 18.00 18.48 5,036,190 91,501,760 18.169 17.29 17.27 17.29 17.10 17.56 5,300,754 17.262 1.45%
2025-06-04 0 17.94 17.94 18.00 17.86 18.22 6,251,213 112,320,317 17.968 17.04 17.04 17.10 16.97 17.31 6,579,605 17.071 -1.10%
2025-06-03 0 18.14 18.12 18.14 17.28 18.22 5,286,155 95,210,975 18.011 17.23 17.22 17.23 16.42 17.31 5,563,850 17.112 5.10%
2025-06-02 0 17.26 17.26 17.28 16.90 17.42 1,342,895 23,012,184 17.136 16.40 16.40 16.42 16.06 16.55 1,413,441 16.281 0.35%
2025-05-30 0 17.20 17.12 17.20 17.00 17.22 2,977,610 51,047,053 17.144 16.34 16.27 16.34 16.15 16.36 3,134,032 16.288 0.58%
2025-05-29 0 17.10 17.10 17.12 16.94 17.16 977,410 16,677,986 17.063 16.25 16.25 16.27 16.09 16.30 1,028,756 16.212 0.12%
2025-05-28 0 17.08 17.06 17.08 16.90 17.20 1,591,309 27,186,979 17.085 16.23 16.21 16.23 16.06 16.34 1,674,905 16.232 0.59%
2025-05-27 0 16.98 16.96 16.98 16.80 17.08 2,144,282 36,342,387 16.949 16.13 16.11 16.13 15.96 16.23 2,256,927 16.103 -0.12%
2025-05-26 0 17.00 16.98 17.00 16.88 17.16 1,622,000 27,571,007 16.998 16.15 16.13 16.15 16.04 16.30 1,707,208 16.150 -0.35%
2025-05-23 0 17.06 17.04 17.06 16.70 17.12 1,723,224 29,328,989 17.020 16.21 16.19 16.21 15.87 16.27 1,813,749 16.170 1.55%
2025-05-22 0 16.80 16.78 16.80 16.70 17.20 3,239,992 54,506,816 16.823 15.96 15.94 15.96 15.87 16.34 3,410,197 15.983 -1.98%
2025-05-21 0 17.14 17.12 17.14 16.86 17.16 1,792,600 30,632,569 17.088 16.28 16.27 16.28 16.02 16.30 1,886,770 16.235 1.42%
2025-05-20 0 16.90 16.86 16.90 16.80 16.96 2,359,171 39,794,395 16.868 16.06 16.02 16.06 15.96 16.11 2,483,104 16.026 0.12%
2025-05-19 0 16.88 16.86 16.88 16.66 16.92 1,479,361 24,910,100 16.838 16.04 16.02 16.04 15.83 16.08 1,557,076 15.998 0.12%
2025-05-16 0 16.86 16.84 16.86 16.60 16.86 1,524,915 25,553,445 16.757 16.02 16.00 16.02 15.77 16.02 1,605,023 15.921 0.96%
2025-05-15 0 16.70 16.70 16.72 16.56 16.78 1,575,584 26,279,276 16.679 15.87 15.87 15.89 15.73 15.94 1,658,354 15.847 -0.48%
2025-05-14 0 16.78 16.76 16.78 16.50 16.86 2,752,897 46,005,612 16.712 15.94 15.92 15.94 15.68 16.02 2,897,514 15.878 -0.36%
2025-05-13 0 16.84 16.82 16.84 16.58 16.98 1,737,496 29,217,161 16.816 16.00 15.98 16.00 15.75 16.13 1,828,771 15.976 0.24%
2025-05-12 0 16.80 16.80 16.86 16.74 17.10 3,387,144 57,134,335 16.868 15.96 15.96 16.02 15.90 16.25 3,565,079 16.026 -1.41%
2025-05-09 0 17.04 17.02 17.04 16.66 17.10 4,464,031 75,664,988 16.950 16.19 16.17 16.19 15.83 16.25 4,698,538 16.104 2.28%
2025-05-08 0 16.66 16.64 16.66 16.38 16.80 3,248,887 54,180,404 16.677 15.83 15.81 15.83 15.56 15.96 3,419,559 15.844 0.48%
2025-05-07 0 16.58 16.58 16.60 16.48 17.08 7,322,969 122,427,175 16.718 15.75 15.75 15.77 15.66 16.23 7,707,664 15.884 -0.24%
2025-05-06 0 16.62 16.60 16.62 16.44 17.06 6,660,709 110,496,248 16.589 15.79 15.77 15.79 15.62 16.21 7,010,613 15.761 -2.58%
2025-05-02 0 17.06 17.06 17.08 17.00 17.18 1,987,865 33,950,910 17.079 16.21 16.21 16.23 16.15 16.32 2,092,293 16.227 -0.47%
2025-04-30 0 17.14 17.12 17.14 16.70 17.28 5,190,016 88,669,064 17.085 16.28 16.27 16.28 15.87 16.42 5,462,661 16.232 1.66%
2025-04-29 0 16.86 16.84 16.86 16.68 17.06 3,344,600 56,330,017 16.842 16.02 16.00 16.02 15.85 16.21 3,520,301 16.001 0.24%
2025-04-28 0 16.82 16.80 16.82 16.28 16.90 2,490,412 41,791,259 16.781 15.98 15.96 15.98 15.47 16.06 2,621,240 15.943 1.94%
2025-04-25 0 16.50 16.50 16.52 16.40 16.86 3,402,247 56,555,764 16.623 15.68 15.68 15.70 15.58 16.02 3,580,976 15.793 0.36%
2025-04-24 0 16.44 16.42 16.44 16.14 16.44 3,299,438 53,874,165 16.328 15.62 15.60 15.62 15.33 15.62 3,472,766 15.513 0.61%
2025-04-23 0 16.34 16.34 16.36 16.14 16.46 2,161,932 35,341,660 16.347 15.52 15.52 15.54 15.33 15.64 2,275,504 15.531 0.86%
2025-04-22 0 16.20 16.18 16.20 16.00 16.26 3,024,029 48,862,929 16.158 15.39 15.37 15.39 15.20 15.45 3,182,889 15.352 0.75%
2025-04-17 0 16.08 16.06 16.08 15.88 16.24 1,875,075 30,211,261 16.112 15.28 15.26 15.28 15.09 15.43 1,973,578 15.308 0.63%
2025-04-16 0 15.98 15.96 15.98 15.86 16.12 1,542,259 24,650,953 15.984 15.18 15.16 15.18 15.07 15.32 1,623,278 15.186 0.25%
2025-04-15 0 15.94 15.92 15.94 15.78 16.00 1,657,368 26,375,695 15.914 15.14 15.13 15.14 14.99 15.20 1,744,434 15.120 0.38%
2025-04-14 0 15.88 15.86 15.88 15.76 16.12 2,388,286 38,001,531 15.912 15.09 15.07 15.09 14.97 15.32 2,513,749 15.117 1.28%
2025-04-11 0 15.68 15.66 15.68 15.10 15.74 2,508,150 39,101,409 15.590 14.90 14.88 14.90 14.35 14.95 2,639,910 14.812 1.03%
2025-04-10 0 15.52 15.46 15.52 15.12 15.72 4,528,403 70,359,229 15.537 14.75 14.69 14.75 14.37 14.94 4,766,292 14.762 2.92%
2025-04-09 0 15.08 15.06 15.08 14.72 15.24 5,153,286 77,126,349 14.966 14.33 14.31 14.33 13.99 14.48 5,424,002 14.219 -1.95%
2025-04-08 0 15.38 15.36 15.38 15.08 15.70 4,174,528 64,303,788 15.404 14.61 14.59 14.61 14.33 14.92 4,393,827 14.635 -0.90%
2025-04-07 0 15.52 15.50 15.52 15.46 16.26 9,046,966 143,093,741 15.817 14.75 14.73 14.75 14.69 15.45 9,522,227 15.027 -8.81%
2025-04-03 0 17.02 17.00 17.02 16.56 17.16 3,141,380 53,387,247 16.995 16.17 16.15 16.17 15.73 16.30 3,306,405 16.147 1.43%
2025-04-02 0 16.78 16.76 16.78 16.40 16.78 2,143,796 35,757,245 16.679 15.94 15.92 15.94 15.58 15.94 2,256,415 15.847 0.72%
2025-04-01 0 16.66 16.64 16.66 16.30 16.72 4,705,643 78,565,726 16.696 15.83 15.81 15.83 15.49 15.89 4,952,843 15.863 2.21%
2025-03-31 0 17.06 17.04 17.06 17.00 17.32 3,355,945 57,410,816 17.107 15.49 15.47 15.49 15.43 15.72 3,696,935 15.529 -1.39%
2025-03-28 0 17.30 17.28 17.30 17.02 17.32 2,925,705 50,388,302 17.223 15.70 15.69 15.70 15.45 15.72 3,222,979 15.634 1.17%
2025-03-27 0 17.10 17.08 17.10 16.96 17.20 1,493,676 25,553,956 17.108 15.52 15.50 15.52 15.40 15.61 1,645,445 15.530 0.00%
2025-03-26 0 17.10 17.08 17.10 16.86 17.14 2,782,435 47,440,331 17.050 15.52 15.50 15.52 15.30 15.56 3,065,152 15.477 0.35%
2025-03-25 0 17.04 17.04 17.06 16.96 17.22 3,814,950 65,043,071 17.050 15.47 15.47 15.49 15.40 15.63 4,202,578 15.477 -0.12%
2025-03-24 0 17.06 17.06 17.10 16.80 17.30 2,956,352 50,302,470 17.015 15.49 15.49 15.52 15.25 15.70 3,256,740 15.446 0.12%
2025-03-21 0 17.04 17.04 17.06 16.78 17.14 7,494,858 127,109,416 16.960 15.47 15.47 15.49 15.23 15.56 8,256,394 15.395 -0.12%
2025-03-20 0 17.06 17.06 17.08 16.98 17.18 3,815,346 65,121,440 17.068 15.49 15.49 15.50 15.41 15.60 4,203,015 15.494 -0.58%
2025-03-19 0 17.16 17.16 17.18 16.92 18.00 3,789,646 64,954,487 17.140 15.58 15.58 15.60 15.36 16.34 4,174,703 15.559 0.70%
2025-03-18 0 17.04 17.02 17.04 16.86 17.16 2,632,482 44,849,997 17.037 15.47 15.45 15.47 15.30 15.58 2,899,963 15.466 0.71%
2025-03-17 0 16.92 16.90 16.92 16.82 17.56 5,856,316 99,634,364 17.013 15.36 15.34 15.36 15.27 15.94 6,451,363 15.444 -1.28%
2025-03-14 0 17.14 17.12 17.14 16.18 17.30 12,478,461 212,040,805 16.993 15.56 15.54 15.56 14.69 15.70 13,746,369 15.425 5.02%
2025-03-13 0 16.32 16.30 16.32 16.08 16.46 4,150,324 67,518,698 16.268 14.81 14.80 14.81 14.60 14.94 4,572,029 14.768 1.12%
2025-03-12 0 16.14 16.12 16.14 15.90 16.14 4,099,439 65,807,664 16.053 14.65 14.63 14.65 14.43 14.65 4,515,974 14.572 0.12%
2025-03-11 0 16.12 16.12 16.16 15.84 16.26 3,937,394 63,539,762 16.138 14.63 14.63 14.67 14.38 14.76 4,337,464 14.649 0.25%
2025-03-10 0 16.08 16.08 16.10 15.96 16.28 3,315,444 53,437,497 16.118 14.60 14.60 14.62 14.49 14.78 3,652,319 14.631 -0.12%
2025-03-07 0 16.10 16.08 16.10 15.82 16.24 5,186,559 83,465,327 16.093 14.62 14.60 14.62 14.36 14.74 5,713,554 14.608 0.75%
2025-03-06 0 15.98 15.98 16.00 15.84 16.20 5,252,310 84,161,773 16.024 14.51 14.51 14.52 14.38 14.71 5,785,985 14.546 0.50%
2025-03-05 0 15.90 15.88 15.90 15.52 15.96 3,022,437 47,921,408 15.855 14.43 14.42 14.43 14.09 14.49 3,329,540 14.393 2.32%
2025-03-04 0 15.54 15.52 15.54 15.24 15.62 3,053,963 47,118,560 15.429 14.11 14.09 14.11 13.83 14.18 3,364,269 14.006 0.52%
2025-03-03 0 15.46 15.44 15.46 15.32 15.80 3,250,890 50,673,808 15.588 14.03 14.02 14.03 13.91 14.34 3,581,206 14.150 0.39%
2025-02-28 0 15.40 15.40 15.44 15.36 15.58 3,609,791 55,774,896 15.451 13.98 13.98 14.02 13.94 14.14 3,976,574 14.026 -1.28%
2025-02-27 0 15.60 15.58 15.60 15.44 15.68 4,138,876 64,428,891 15.567 14.16 14.14 14.16 14.02 14.23 4,559,418 14.131 0.39%
2025-02-26 0 15.54 15.54 15.56 15.36 15.66 3,390,200 52,649,896 15.530 14.11 14.11 14.12 13.94 14.22 3,734,671 14.098 0.91%
2025-02-25 0 15.40 15.40 15.42 15.30 15.56 2,408,614 37,156,774 15.427 13.98 13.98 14.00 13.89 14.12 2,653,348 14.004 -0.52%
2025-02-24 0 15.48 15.48 15.50 14.86 15.60 5,613,880 86,549,038 15.417 14.05 14.05 14.07 13.49 14.16 6,184,294 13.995 3.89%
2025-02-21 0 14.90 14.90 14.92 14.76 15.02 7,387,590 109,968,701 14.886 13.53 13.53 13.54 13.40 13.63 8,138,226 13.513 -0.27%
2025-02-20 0 14.94 14.92 14.94 14.86 15.16 5,983,600 89,563,884 14.968 13.56 13.54 13.56 13.49 13.76 6,591,580 13.588 -0.53%
2025-02-19 0 15.02 15.02 15.04 14.96 15.24 6,204,834 93,285,974 15.034 13.63 13.63 13.65 13.58 13.83 6,835,293 13.648 -1.44%
2025-02-18 0 15.24 15.24 15.26 15.18 15.76 9,484,365 145,675,104 15.360 13.83 13.83 13.85 13.78 14.31 10,448,050 13.943 -3.42%
2025-02-17 0 15.78 15.78 15.80 15.34 15.88 4,518,580 70,783,378 15.665 14.32 14.32 14.34 13.93 14.42 4,977,703 14.220 2.87%
2025-02-14 0 15.34 15.32 15.34 15.04 15.38 3,948,600 60,020,524 15.201 13.93 13.91 13.93 13.65 13.96 4,349,808 13.798 1.99%
2025-02-13 0 15.04 15.04 15.06 14.96 15.46 5,735,652 87,142,594 15.193 13.65 13.65 13.67 13.58 14.03 6,318,439 13.792 -1.57%
2025-02-12 0 15.28 15.26 15.28 14.98 15.36 6,061,671 92,327,568 15.231 13.87 13.85 13.87 13.60 13.94 6,677,584 13.826 1.87%
2025-02-11 0 15.00 15.00 15.02 14.98 15.20 3,817,769 57,426,478 15.042 13.62 13.62 13.63 13.60 13.80 4,205,684 13.654 -1.06%
2025-02-10 0 15.16 15.14 15.16 15.00 15.44 6,604,655 100,449,798 15.209 13.76 13.74 13.76 13.62 14.02 7,275,739 13.806 0.00%
2025-02-07 0 15.16 15.16 15.18 15.02 15.36 4,438,122 67,448,661 15.198 13.76 13.76 13.78 13.63 13.94 4,889,070 13.796 -0.26%
2025-02-06 0 15.20 15.16 15.20 15.08 15.34 9,663,250 147,589,516 15.273 13.80 13.76 13.80 13.69 13.93 10,645,111 13.865 -0.78%
2025-02-05 0 15.32 15.30 15.32 15.28 15.60 4,245,400 65,437,728 15.414 13.91 13.89 13.91 13.87 14.16 4,676,766 13.992 -2.42%
2025-02-04 0 15.70 15.68 15.70 15.42 15.74 2,663,711 41,638,800 15.632 14.25 14.23 14.25 14.00 14.29 2,934,365 14.190 1.42%
2025-02-03 0 15.48 15.46 15.48 15.32 15.94 3,418,557 52,864,250 15.464 14.05 14.03 14.05 13.91 14.47 3,765,909 14.038 0.78%
2025-01-28 0 15.36 15.36 15.40 15.36 15.56 508,421 7,849,616 15.439 13.94 13.94 13.98 13.94 14.12 560,081 14.015 -0.78%
2025-01-27 0 15.48 15.48 15.50 15.38 15.62 1,859,902 28,814,145 15.492 14.05 14.05 14.07 13.96 14.18 2,048,882 14.063 0.52%
2025-01-24 0 15.40 15.40 15.42 15.30 15.64 3,176,044 48,965,838 15.417 13.98 13.98 14.00 13.89 14.20 3,498,755 13.995 -0.90%
2025-01-23 0 15.54 15.54 15.56 15.48 15.98 3,093,664 48,249,207 15.596 14.11 14.11 14.12 14.05 14.51 3,408,004 14.158 -1.77%
2025-01-22 0 15.82 15.80 15.82 15.72 15.92 7,525,060 119,351,391 15.861 14.36 14.34 14.36 14.27 14.45 8,289,664 14.398 -0.38%
2025-01-21 0 15.88 15.86 15.88 15.76 16.04 5,753,006 91,400,657 15.888 14.42 14.40 14.42 14.31 14.56 6,337,556 14.422 0.51%
2025-01-20 0 15.80 15.80 15.82 15.34 15.96 5,947,870 93,657,573 15.746 14.34 14.34 14.36 13.93 14.49 6,552,220 14.294 3.00%
2025-01-17 0 15.34 15.32 15.34 15.08 15.72 5,013,089 77,545,740 15.469 13.93 13.91 13.93 13.69 14.27 5,522,458 14.042 0.92%
2025-01-16 0 15.20 15.16 15.20 15.04 15.26 3,481,867 52,810,412 15.167 13.80 13.76 13.80 13.65 13.85 3,835,652 13.768 0.93%
2025-01-15 0 15.06 15.04 15.06 14.92 15.12 2,193,100 32,959,063 15.029 13.67 13.65 13.67 13.54 13.73 2,415,936 13.642 0.27%
2025-01-14 0 15.02 15.00 15.02 14.98 15.20 4,114,459 62,046,975 15.080 13.63 13.62 13.63 13.60 13.80 4,532,520 13.689 -0.92%
2025-01-13 0 15.16 15.06 15.16 14.80 15.18 2,091,570 31,419,376 15.022 13.76 13.67 13.76 13.43 13.78 2,304,090 13.636 0.00%
2025-01-10 0 15.16 15.16 15.18 15.08 15.46 3,851,310 58,678,029 15.236 13.76 13.76 13.78 13.69 14.03 4,242,633 13.831 -1.17%
2025-01-09 0 15.34 15.34 15.36 15.20 15.42 2,678,268 41,079,335 15.338 13.93 13.93 13.94 13.80 14.00 2,950,401 13.923 0.79%
2025-01-08 0 15.22 15.22 15.24 14.96 15.34 4,557,636 69,228,942 15.190 13.82 13.82 13.83 13.58 13.93 5,020,727 13.789 0.00%
2025-01-07 0 15.22 15.20 15.22 15.08 15.36 3,729,558 56,730,329 15.211 13.82 13.80 13.82 13.69 13.94 4,108,510 13.808 -0.39%
2025-01-06 0 15.28 15.28 15.32 15.26 15.72 3,513,951 54,355,951 15.469 13.87 13.87 13.91 13.85 14.27 3,870,996 14.042 -1.55%
2025-01-03 0 15.52 15.50 15.52 15.48 15.68 1,960,069 30,482,373 15.552 14.09 14.07 14.09 14.05 14.23 2,159,227 14.117 -0.13%
2025-01-02 0 15.54 15.54 15.56 15.44 15.82 3,580,537 55,953,440 15.627 14.11 14.11 14.12 14.02 14.36 3,944,347 14.186 -1.77%
2024-12-31 0 15.82 15.82 15.94 15.58 16.06 2,618,750 41,647,115 15.903 14.36 14.36 14.47 14.14 14.58 2,884,835 14.437 0.89%
2024-12-30 0 15.68 15.68 15.74 15.68 15.98 2,874,129 45,255,690 15.746 14.23 14.23 14.29 14.23 14.51 3,166,163 14.294 -1.63%
2024-12-27 0 15.94 15.94 15.98 15.76 16.18 2,723,210 43,681,640 16.041 14.47 14.47 14.51 14.31 14.69 2,999,909 14.561 0.25%
2024-12-24 0 15.90 15.88 15.90 15.64 16.18 2,475,925 39,623,140 16.003 14.43 14.42 14.43 14.20 14.69 2,727,498 14.527 1.27%
2024-12-23 0 15.70 15.70 15.74 15.58 15.92 2,882,001 45,386,583 15.748 14.25 14.25 14.29 14.14 14.45 3,174,835 14.296 0.77%
2024-12-20 0 15.58 15.58 15.66 15.58 15.80 6,054,412 94,712,499 15.644 14.14 14.14 14.22 14.14 14.34 6,669,587 14.201 0.13%
2024-12-19 0 15.56 15.56 15.58 15.56 15.84 3,940,471 61,692,270 15.656 14.12 14.12 14.14 14.12 14.38 4,340,853 14.212 -2.51%
2024-12-18 0 15.96 15.96 16.00 15.42 16.16 6,406,159 102,123,773 15.942 14.49 14.49 14.52 14.00 14.67 7,057,074 14.471 3.23%
2024-12-17 0 15.46 15.46 15.52 15.38 15.70 3,920,609 60,892,147 15.531 14.03 14.03 14.09 13.96 14.25 4,318,973 14.099 -0.90%
2024-12-16 0 15.60 15.58 15.60 15.54 15.82 2,914,845 45,522,147 15.617 14.16 14.14 14.16 14.11 14.36 3,211,016 14.177 -1.27%
2024-12-13 0 15.80 15.78 15.80 15.62 15.90 3,878,816 61,249,346 15.791 14.34 14.32 14.34 14.18 14.43 4,272,934 14.334 -1.13%
2024-12-12 0 15.98 15.98 16.00 15.66 16.14 3,254,280 52,075,989 16.002 14.51 14.51 14.52 14.22 14.65 3,584,940 14.526 1.40%
2024-12-11 0 15.76 15.76 15.82 15.56 15.96 3,802,637 60,078,791 15.799 14.31 14.31 14.36 14.12 14.49 4,189,014 14.342 0.13%
2024-12-10 0 15.74 15.74 15.76 15.72 16.34 3,578,344 57,050,458 15.943 14.29 14.29 14.31 14.27 14.83 3,941,931 14.473 -1.75%
2024-12-09 0 16.02 16.00 16.02 15.70 16.22 3,371,342 53,730,389 15.937 14.54 14.52 14.54 14.25 14.72 3,713,896 14.467 0.00%
2024-12-06 0 16.02 16.02 16.06 15.50 16.16 6,630,445 105,793,026 15.956 14.54 14.54 14.58 14.07 14.67 7,304,150 14.484 2.96%
2024-12-05 0 15.56 15.56 15.60 15.22 15.68 4,822,839 74,690,715 15.487 14.12 14.12 14.16 13.82 14.23 5,312,877 14.058 0.91%
2024-12-04 0 15.42 15.42 15.44 15.26 15.70 3,824,660 58,990,358 15.424 14.00 14.00 14.02 13.85 14.25 4,213,275 14.001 -1.03%
2024-12-03 0 15.58 15.58 15.60 15.16 15.62 3,060,434 47,292,384 15.453 14.14 14.14 14.16 13.76 14.18 3,371,398 14.028 1.96%
2024-12-02 0 15.28 15.28 15.32 15.14 15.56 4,011,496 61,405,587 15.307 13.87 13.87 13.91 13.74 14.12 4,419,095 13.896 -1.42%
2024-11-29 0 15.50 15.48 15.50 15.44 15.70 1,738,711 27,046,009 15.555 14.07 14.05 14.07 14.02 14.25 1,915,378 14.120 -0.39%
2024-11-28 0 15.56 15.54 15.56 15.36 15.66 1,903,551 29,563,173 15.531 14.12 14.11 14.12 13.94 14.22 2,096,967 14.098 -1.02%
2024-11-27 0 15.72 15.72 15.74 15.44 15.72 3,130,632 48,962,474 15.640 14.27 14.27 14.29 14.02 14.27 3,448,728 14.197 0.90%
2024-11-26 0 15.58 15.56 15.58 15.14 15.68 2,951,142 45,835,554 15.532 14.14 14.12 14.14 13.74 14.23 3,251,001 14.099 0.65%
2024-11-25 0 15.48 15.48 15.50 15.44 15.88 4,767,499 74,276,561 15.580 14.05 14.05 14.07 14.02 14.42 5,251,914 14.143 -2.89%
2024-11-22 0 15.94 15.94 15.96 15.94 16.34 3,162,084 50,897,362 16.096 14.47 14.47 14.49 14.47 14.83 3,483,376 14.612 -1.73%
2024-11-21 0 16.22 16.22 16.26 16.16 16.46 3,858,661 62,787,557 16.272 14.72 14.72 14.76 14.67 14.94 4,250,731 14.771 0.62%
2024-11-20 0 16.12 16.12 16.16 15.86 16.26 2,757,068 44,541,288 16.155 14.63 14.63 14.67 14.40 14.76 3,037,207 14.665 0.62%
2024-11-19 0 16.02 16.02 16.04 15.74 16.26 3,130,453 50,011,882 15.976 14.54 14.54 14.56 14.29 14.76 3,448,531 14.502 0.38%
2024-11-18 0 15.96 15.96 15.98 15.92 16.30 3,137,804 50,286,736 16.026 14.49 14.49 14.51 14.45 14.80 3,456,629 14.548 0.25%
2024-11-15 0 15.92 15.90 15.92 15.72 16.08 4,615,386 73,416,992 15.907 14.45 14.43 14.45 14.27 14.60 5,084,345 14.440 1.02%
2024-11-14 0 15.76 15.76 15.78 15.70 16.02 5,483,747 86,841,104 15.836 14.31 14.31 14.32 14.25 14.54 6,040,938 14.375 -1.25%
2024-11-13 0 15.96 15.96 15.98 15.90 16.20 3,428,443 54,762,446 15.973 14.49 14.49 14.51 14.43 14.71 3,776,799 14.500 -1.97%
2024-11-12 0 16.28 16.26 16.28 16.04 16.56 3,672,506 59,774,186 16.276 14.78 14.76 14.78 14.56 15.03 4,045,661 14.775 -0.37%
2024-11-11 0 16.34 16.34 16.36 16.06 16.36 2,963,168 48,046,072 16.214 14.83 14.83 14.85 14.58 14.85 3,264,249 14.719 -0.73%
2024-11-08 0 16.46 16.46 16.48 16.34 16.68 4,456,016 73,382,657 16.468 14.94 14.94 14.96 14.83 15.14 4,908,782 14.949 -0.24%
2024-11-07 0 16.50 16.48 16.50 16.12 16.54 3,701,035 60,892,288 16.453 14.98 14.96 14.98 14.63 15.01 4,077,089 14.935 0.12%
2024-11-06 0 16.48 16.42 16.48 16.16 16.56 6,602,677 108,116,154 16.375 14.96 14.91 14.96 14.67 15.03 7,273,560 14.864 0.49%
2024-11-05 0 16.40 16.38 16.40 16.30 16.66 4,925,510 80,868,248 16.418 14.89 14.87 14.89 14.80 15.12 5,425,980 14.904 0.12%
2024-11-04 0 16.38 16.38 16.40 16.10 16.46 2,936,165 47,935,408 16.326 14.87 14.87 14.89 14.62 14.94 3,234,502 14.820 1.11%
2024-11-01 0 16.20 16.16 16.20 15.82 16.22 3,380,877 54,664,443 16.169 14.71 14.67 14.71 14.36 14.72 3,724,400 14.677 2.27%
2024-10-31 0 15.84 15.84 15.86 15.66 16.02 5,265,313 83,460,193 15.851 14.38 14.38 14.40 14.22 14.54 5,800,310 14.389 -0.88%
2024-10-30 0 15.98 15.96 15.98 15.70 16.20 4,144,305 66,174,287 15.968 14.51 14.49 14.51 14.25 14.71 4,565,398 14.495 -0.75%
2024-10-29 0 16.10 16.08 16.10 15.98 16.26 2,383,718 38,345,138 16.086 14.62 14.60 14.62 14.51 14.76 2,625,922 14.603 -1.23%
2024-10-28 0 16.30 16.28 16.30 16.00 16.32 1,736,211 28,104,036 16.187 14.80 14.78 14.80 14.52 14.81 1,912,623 14.694 1.12%
2024-10-25 0 16.12 16.10 16.12 16.00 16.26 3,907,359 62,815,979 16.076 14.63 14.62 14.63 14.52 14.76 4,304,377 14.594 0.62%
2024-10-24 0 16.02 16.02 16.04 15.90 16.22 6,309,203 100,994,607 16.008 14.54 14.54 14.56 14.43 14.72 6,950,267 14.531 -1.72%
2024-10-23 0 16.30 16.26 16.30 16.14 16.52 4,083,864 66,753,445 16.346 14.80 14.76 14.80 14.65 15.00 4,498,816 14.838 0.25%
2024-10-22 0 16.26 16.26 16.28 16.06 16.42 3,621,900 58,967,965 16.281 14.76 14.76 14.78 14.58 14.91 3,989,913 14.779 0.49%
2024-10-21 0 16.18 16.18 16.22 16.10 16.50 3,176,262 51,610,579 16.249 14.69 14.69 14.72 14.62 14.98 3,498,995 14.750 -1.46%
2024-10-18 0 16.42 16.40 16.42 16.10 16.48 2,792,934 45,654,530 16.346 14.91 14.89 14.91 14.62 14.96 3,076,718 14.839 1.86%
2024-10-17 0 16.12 16.10 16.12 16.06 16.76 7,040,645 114,411,714 16.250 14.63 14.62 14.63 14.58 15.21 7,756,029 14.751 -1.23%
2024-10-16 0 16.32 16.32 16.40 15.92 16.50 3,927,910 64,072,490 16.312 14.81 14.81 14.89 14.45 14.98 4,327,016 14.808 2.51%
2024-10-15 0 15.92 15.92 15.96 15.86 16.48 4,117,675 66,118,544 16.057 14.45 14.45 14.49 14.40 14.96 4,536,063 14.576 -2.45%
2024-10-14 0 16.32 16.30 16.32 15.94 16.54 7,314,658 119,397,758 16.323 14.81 14.80 14.81 14.47 15.01 8,057,884 14.818 0.12%
2024-10-10 0 16.30 16.28 16.30 16.12 16.60 9,154,492 149,820,336 16.366 14.80 14.78 14.80 14.63 15.07 10,084,659 14.856 0.99%
2024-10-09 0 16.14 16.08 16.14 15.90 16.78 14,526,845 235,596,614 16.218 14.65 14.60 14.65 14.43 15.23 16,002,885 14.722 -0.12%
2024-10-08 0 16.16 16.16 16.18 15.36 16.66 17,578,313 284,166,083 16.166 14.67 14.67 14.69 13.94 15.12 19,364,406 14.675 -4.49%
2024-10-07 0 16.92 16.92 16.94 16.50 17.08 6,703,702 112,415,865 16.769 15.36 15.36 15.38 14.98 15.50 7,384,850 15.222 -0.12%
2024-10-04 0 16.94 16.92 16.94 16.52 17.06 9,098,805 152,890,977 16.803 15.38 15.36 15.38 15.00 15.49 10,023,314 15.254 2.17%
2024-10-03 0 16.58 16.56 16.58 16.22 17.56 11,335,414 188,662,237 16.644 15.05 15.03 15.05 14.72 15.94 12,487,180 15.108 -4.05%
2024-10-02 0 17.28 17.26 17.28 16.40 17.38 21,380,359 364,147,892 17.032 15.69 15.67 15.69 14.89 15.78 23,552,769 15.461 8.14%
2024-09-30 0 15.98 15.98 16.00 15.86 16.52 17,201,286 275,878,308 16.038 14.51 14.51 14.52 14.40 15.00 18,949,070 14.559 1.27%
2024-09-27 0 15.78 15.78 15.80 15.70 16.32 14,849,931 236,212,538 15.907 14.32 14.32 14.34 14.25 14.81 16,358,799 14.439 0.64%
2024-09-26 0 15.68 15.66 15.68 14.96 15.70 21,452,320 332,358,388 15.493 14.23 14.22 14.23 13.58 14.25 23,632,042 14.064 3.98%
2024-09-25 0 15.08 15.08 15.10 15.02 15.46 4,929,872 74,886,923 15.190 13.69 13.69 13.71 13.63 14.03 5,430,785 13.789 0.53%
2024-09-24 0 15.00 15.00 15.04 14.96 15.26 4,956,957 74,724,346 15.075 13.62 13.62 13.65 13.58 13.85 5,460,622 13.684 0.54%
2024-09-23 0 14.92 14.90 14.92 14.84 15.10 4,019,046 60,112,510 14.957 13.54 13.53 13.54 13.47 13.71 4,427,412 13.577 -0.27%
2024-09-20 0 14.96 14.94 14.96 14.46 15.16 19,423,827 290,418,340 14.952 13.58 13.56 13.58 13.13 13.76 21,397,438 13.573 3.60%
2024-09-19 0 14.44 14.44 14.46 14.42 14.66 5,269,544 76,522,998 14.522 13.11 13.11 13.13 13.09 13.31 5,804,970 13.182 -0.14%
2024-09-17 0 14.46 14.46 14.50 14.04 14.56 8,821,100 127,368,300 14.439 13.13 13.13 13.16 12.75 13.22 9,717,392 13.107 1.12%
2024-09-16 0 14.30 14.28 14.30 13.96 14.34 5,357,444 76,342,041 14.250 12.98 12.96 12.98 12.67 13.02 5,901,802 12.935 0.85%
2024-09-13 0 14.18 14.16 14.18 13.96 14.28 2,619,009 37,150,204 14.185 12.87 12.85 12.87 12.67 12.96 2,885,121 12.876 1.29%
2024-09-12 0 14.00 14.00 14.02 13.84 14.08 4,202,618 58,828,175 13.998 12.71 12.71 12.73 12.56 12.78 4,629,637 12.707 0.86%
2024-09-11 0 13.88 13.88 13.92 13.86 14.22 9,632,825 135,074,286 14.022 12.60 12.60 12.64 12.58 12.91 10,611,595 12.729 -1.14%
2024-09-10 0 14.04 14.02 14.04 13.78 14.08 17,628,141 246,109,637 13.961 12.75 12.73 12.75 12.51 12.78 19,419,297 12.673 0.86%
2024-09-09 0 13.92 13.92 13.94 13.56 14.10 15,158,313 210,409,691 13.881 12.64 12.64 12.65 12.31 12.80 16,698,515 12.601 0.14%
2024-09-05 0 13.90 13.90 13.92 13.70 14.16 12,482,842 174,120,586 13.949 12.62 12.62 12.64 12.44 12.85 13,751,195 12.662 1.91%
2024-09-04 0 13.64 13.64 13.70 13.40 13.96 17,993,657 247,234,035 13.740 12.38 12.38 12.44 12.16 12.67 19,821,952 12.473 -3.94%
2024-09-03 0 14.54 14.54 14.56 14.18 14.58 10,627,404 153,832,890 14.475 12.89 12.89 12.91 12.57 12.93 11,987,545 12.833 1.25%
2024-09-02 0 14.36 14.36 14.38 14.28 14.96 67,669,726 976,799,787 14.435 12.73 12.73 12.75 12.66 13.26 76,330,386 12.797 -0.14%
2024-08-30 0 14.38 14.38 14.42 14.38 15.16 133,738,123 1,935,348,202 14.471 12.75 12.75 12.78 12.75 13.44 150,854,499 12.829 -3.23%
2024-08-29 0 14.86 14.86 14.88 14.80 15.14 12,882,955 193,034,754 14.984 13.17 13.17 13.19 13.12 13.42 14,531,771 13.284 -1.07%
2024-08-28 0 15.02 15.02 15.04 14.72 15.16 14,129,099 211,958,621 15.002 13.32 13.32 13.33 13.05 13.44 15,937,401 13.299 0.00%
2024-08-27 0 15.02 15.00 15.02 14.94 15.18 8,975,461 134,874,633 15.027 13.32 13.30 13.32 13.24 13.46 10,124,179 13.322 0.40%
2024-08-26 0 14.96 14.88 14.96 14.40 15.00 11,413,714 169,030,014 14.809 13.26 13.19 13.26 12.77 13.30 12,874,490 13.129 4.32%
2024-08-23 0 14.34 14.30 14.34 14.06 14.34 7,117,245 101,356,651 14.241 12.71 12.68 12.71 12.46 12.71 8,028,140 12.625 1.56%
2024-08-22 0 14.12 14.08 14.12 13.92 14.18 8,937,600 125,505,771 14.042 12.52 12.48 12.52 12.34 12.57 10,081,472 12.449 -0.42%
2024-08-21 0 14.18 14.12 14.18 14.02 14.26 7,551,654 106,714,829 14.131 12.57 12.52 12.57 12.43 12.64 8,518,147 12.528 -1.12%
2024-08-20 0 14.34 14.32 14.34 14.14 14.46 5,690,296 81,697,426 14.357 12.71 12.70 12.71 12.54 12.82 6,418,564 12.728 0.42%
2024-08-19 0 14.28 14.26 14.28 14.10 14.42 9,558,016 136,425,108 14.273 12.66 12.64 12.66 12.50 12.78 10,781,292 12.654 1.42%
2024-08-16 0 14.08 14.06 14.08 13.70 14.20 11,308,747 158,740,333 14.037 12.48 12.46 12.48 12.15 12.59 12,756,089 12.444 2.92%
2024-08-15 0 13.68 13.66 13.68 13.54 14.18 12,251,965 168,160,114 13.725 12.13 12.11 12.13 12.00 12.57 13,820,024 12.168 -3.53%
2024-08-14 0 14.18 14.18 14.20 13.76 14.26 10,328,260 145,398,090 14.078 12.57 12.57 12.59 12.20 12.64 11,650,115 12.480 1.43%
2024-08-13 0 13.98 13.94 13.98 13.52 14.06 14,552,905 201,100,208 13.819 12.39 12.36 12.39 11.99 12.46 16,415,448 12.251 2.04%
2024-08-12 0 13.70 13.68 13.70 13.54 14.20 13,695,898 187,674,057 13.703 12.15 12.13 12.15 12.00 12.59 15,448,757 12.148 -3.66%
2024-08-09 0 14.22 14.22 14.24 13.96 14.66 10,440,002 150,313,756 14.398 12.61 12.61 12.62 12.38 13.00 11,776,158 12.764 -1.93%
2024-08-08 0 14.50 14.50 14.54 12.88 14.76 18,683,353 266,038,052 14.239 12.85 12.85 12.89 11.42 13.09 21,074,528 12.624 11.71%
2024-08-07 0 12.98 12.98 13.00 12.64 12.98 4,107,230 52,742,964 12.842 11.51 11.51 11.52 11.21 11.51 4,632,891 11.384 1.56%
2024-08-06 0 12.78 12.76 12.78 12.44 12.84 3,919,987 49,690,546 12.676 11.33 11.31 11.33 11.03 11.38 4,421,684 11.238 1.43%
2024-08-05 0 12.60 12.54 12.60 12.14 12.80 10,662,383 133,916,432 12.560 11.17 11.12 11.17 10.76 11.35 12,027,000 11.135 2.44%
2024-08-02 0 12.30 12.28 12.30 12.10 12.30 4,789,100 58,521,330 12.220 10.90 10.89 10.90 10.73 10.90 5,402,029 10.833 -0.65%
2024-08-01 0 12.38 12.38 12.40 12.04 12.40 4,222,236 51,739,232 12.254 10.98 10.98 10.99 10.67 10.99 4,762,616 10.864 0.16%
2024-07-31 0 12.36 12.34 12.36 12.00 12.38 7,374,714 90,584,695 12.283 10.96 10.94 10.96 10.64 10.98 8,318,561 10.889 1.81%
2024-07-30 0 12.14 12.14 12.16 12.06 12.68 5,790,781 70,789,495 12.225 10.76 10.76 10.78 10.69 11.24 6,531,910 10.837 -4.56%
2024-07-29 0 12.72 12.70 12.72 12.50 12.90 6,172,386 77,804,983 12.605 11.28 11.26 11.28 11.08 11.44 6,962,354 11.175 1.60%
2024-07-26 0 12.52 12.50 12.52 12.12 12.52 7,083,492 87,732,922 12.386 11.10 11.08 11.10 10.74 11.10 7,990,068 10.980 1.29%
2024-07-25 0 12.36 12.34 12.36 12.26 12.52 5,471,867 67,882,160 12.406 10.96 10.94 10.96 10.87 11.10 6,172,180 10.998 -1.44%
2024-07-24 0 12.54 12.50 12.54 12.40 12.70 3,943,090 49,400,768 12.528 11.12 11.08 11.12 10.99 11.26 4,447,743 11.107 -1.26%
2024-07-23 0 12.70 12.64 12.70 12.60 13.02 7,294,740 93,265,179 12.785 11.26 11.21 11.26 11.17 11.54 8,228,352 11.335 -2.01%
2024-07-22 0 12.96 12.94 12.96 12.74 13.00 5,920,691 76,382,241 12.901 11.49 11.47 11.49 11.29 11.52 6,678,446 11.437 0.62%
2024-07-19 0 12.88 12.86 12.88 12.86 13.38 5,197,043 67,378,624 12.965 11.42 11.40 11.42 11.40 11.86 5,862,183 11.494 -3.30%
2024-07-18 0 13.32 13.30 13.32 12.96 13.42 5,061,000 67,109,030 13.260 11.81 11.79 11.81 11.49 11.90 5,708,728 11.756 1.83%
2024-07-17 0 13.08 13.04 13.08 12.86 13.16 3,682,500 47,958,317 13.023 11.60 11.56 11.60 11.40 11.67 4,153,802 11.546 1.24%
2024-07-16 0 12.92 12.90 12.92 12.72 13.02 7,070,935 90,695,804 12.827 11.45 11.44 11.45 11.28 11.54 7,975,903 11.371 -1.67%
2024-07-15 0 13.14 13.10 13.14 12.98 13.44 5,362,945 70,481,267 13.142 11.65 11.61 11.65 11.51 11.92 6,049,318 11.651 -2.09%
2024-07-12 0 13.42 13.40 13.42 12.98 13.54 5,824,524 77,527,531 13.311 11.90 11.88 11.90 11.51 12.00 6,569,971 11.800 4.35%
2024-07-11 0 12.86 12.86 12.88 12.56 12.90 6,142,066 78,062,470 12.710 11.40 11.40 11.42 11.13 11.44 6,928,154 11.267 1.58%
2024-07-10 0 12.66 12.66 12.68 12.54 12.74 10,309,839 130,472,338 12.655 11.22 11.22 11.24 11.12 11.29 11,629,336 11.219 -0.63%
2024-07-09 0 12.74 12.72 12.74 12.72 13.06 3,426,038 43,867,777 12.804 11.29 11.28 11.29 11.28 11.58 3,864,517 11.351 -1.70%
2024-07-08 0 12.96 12.94 12.96 12.88 13.26 4,164,559 54,119,403 12.995 11.49 11.47 11.49 11.42 11.76 4,697,557 11.521 -2.11%
2024-07-05 0 13.24 13.22 13.24 13.02 13.36 5,964,782 78,857,521 13.221 11.74 11.72 11.74 11.54 11.84 6,728,180 11.720 0.91%
2024-07-04 0 13.12 13.10 13.12 12.94 13.16 8,313,780 108,283,860 13.025 11.63 11.61 11.63 11.47 11.67 9,377,813 11.547 1.86%
2024-07-03 0 12.88 12.86 12.88 12.34 12.96 7,367,907 94,366,010 12.808 11.42 11.40 11.42 10.94 11.49 8,310,883 11.355 4.72%
2024-07-02 0 12.30 12.28 12.30 12.28 12.68 5,725,050 70,860,434 12.377 10.90 10.89 10.90 10.89 11.24 6,457,766 10.973 -1.13%
2024-06-28 0 12.44 12.42 12.44 12.34 12.66 6,365,156 79,444,715 12.481 11.03 11.01 11.03 10.94 11.22 7,179,796 11.065 0.48%
2024-06-27 0 12.38 12.30 12.38 12.30 12.56 6,734,277 83,522,015 12.403 10.98 10.90 10.98 10.90 11.13 7,596,159 10.995 -1.59%
2024-06-26 0 12.58 12.54 12.58 12.26 12.64 6,664,819 83,611,799 12.545 11.15 11.12 11.15 10.87 11.21 7,517,811 11.122 1.29%
2024-06-25 0 12.42 12.40 12.42 12.24 12.56 5,214,311 64,825,038 12.432 11.01 10.99 11.01 10.85 11.13 5,881,661 11.022 0.16%
2024-06-24 0 12.40 12.36 12.40 12.12 12.44 7,521,481 92,504,428 12.299 10.99 10.96 10.99 10.74 11.03 8,484,112 10.903 -0.32%
2024-06-21 0 12.44 12.44 12.46 12.30 12.64 11,994,849 149,055,329 12.427 11.03 11.03 11.05 10.90 11.21 13,530,001 11.017 -2.20%
2024-06-20 0 12.72 12.70 12.72 12.54 13.08 5,887,038 74,696,486 12.688 11.28 11.26 11.28 11.12 11.60 6,640,486 11.249 -2.75%
2024-06-19 0 13.08 13.06 13.08 12.86 13.14 5,630,615 73,159,554 12.993 11.60 11.58 11.60 11.40 11.65 6,351,245 11.519 0.62%
2024-06-18 0 13.00 12.98 13.00 12.96 13.24 2,881,814 37,609,289 13.051 11.52 11.51 11.52 11.49 11.74 3,250,641 11.570 0.15%
2024-06-17 0 12.98 12.98 13.00 12.80 13.18 8,655,735 111,985,754 12.938 11.51 11.51 11.52 11.35 11.68 9,763,533 11.470 -1.52%
2024-06-14 0 13.18 13.18 13.20 13.12 13.52 4,095,273 54,171,034 13.228 11.68 11.68 11.70 11.63 11.99 4,619,404 11.727 -2.37%
2024-06-13 0 13.50 13.48 13.50 13.38 13.72 4,763,483 64,394,747 13.518 11.97 11.95 11.97 11.86 12.16 5,373,134 11.985 0.60%
2024-06-12 0 13.42 13.40 13.42 13.26 13.56 5,132,180 68,780,224 13.402 11.90 11.88 11.90 11.76 12.02 5,789,018 11.881 -1.18%
2024-06-11 0 13.58 13.54 13.58 13.42 13.98 7,775,276 105,729,687 13.598 12.04 12.00 12.04 11.90 12.39 8,770,389 12.055 -2.86%
2024-06-07 0 13.98 13.96 13.98 13.90 14.16 5,284,630 73,808,704 13.967 12.39 12.38 12.39 12.32 12.55 5,960,979 12.382 -0.43%
2024-06-06 0 14.04 14.02 14.04 13.92 14.30 3,954,918 55,505,948 14.035 12.45 12.43 12.45 12.34 12.68 4,461,085 12.442 -1.82%
2024-06-05 0 14.30 14.30 14.32 14.24 14.84 2,808,638 40,584,241 14.450 12.68 12.68 12.70 12.62 13.16 3,168,099 12.810 -1.52%
2024-06-04 0 14.52 14.50 14.52 14.10 14.66 4,166,246 60,494,978 14.520 12.87 12.85 12.87 12.50 13.00 4,699,460 12.873 2.83%
2024-06-03 0 14.12 14.10 14.12 14.10 14.52 6,426,977 91,924,624 14.303 12.52 12.50 12.52 12.50 12.87 7,249,529 12.680 -1.53%
2024-05-31 0 14.34 14.30 14.34 13.84 14.34 24,441,641 349,301,416 14.291 12.71 12.68 12.71 12.27 12.71 27,569,787 12.670 2.72%
2024-05-30 0 13.96 13.90 13.96 13.82 14.26 5,866,883 81,750,554 13.934 12.38 12.32 12.38 12.25 12.64 6,617,752 12.353 -1.69%
2024-05-29 0 14.20 14.18 14.20 14.00 14.36 5,635,004 79,745,226 14.152 12.59 12.57 12.59 12.41 12.73 6,356,196 12.546 -1.53%
2024-05-28 0 14.42 14.40 14.42 14.36 14.84 4,449,297 64,546,804 14.507 12.78 12.77 12.78 12.73 13.16 5,018,737 12.861 -1.77%
2024-05-27 0 14.68 14.66 14.68 14.36 14.72 3,006,290 43,896,992 14.602 13.01 13.00 13.01 12.73 13.05 3,391,048 12.945 -0.27%
2024-05-24 0 14.72 14.70 14.72 14.50 14.96 5,659,329 83,097,008 14.683 13.05 13.03 13.05 12.85 13.26 6,383,634 13.017 -1.87%
2024-05-23 0 15.00 14.98 15.00 14.92 15.24 6,378,842 96,035,200 15.055 13.30 13.28 13.30 13.23 13.51 7,195,233 13.347 -1.19%
2024-05-22 0 15.18 15.16 15.18 15.10 15.42 3,781,914 57,642,417 15.242 13.46 13.44 13.46 13.39 13.67 4,265,939 13.512 -0.39%
2024-05-21 0 15.24 15.24 15.26 15.22 15.78 4,256,109 65,266,677 15.335 13.51 13.51 13.53 13.49 13.99 4,800,824 13.595 -3.42%
2024-05-20 0 15.78 15.78 15.80 15.44 15.98 3,567,930 56,357,092 15.796 13.99 13.99 14.01 13.69 14.17 4,024,569 14.003 1.28%
2024-05-17 0 15.58 15.56 15.58 15.32 15.70 4,956,950 76,746,329 15.483 13.81 13.79 13.81 13.58 13.92 5,591,362 13.726 1.43%
2024-05-16 0 15.36 15.34 15.36 14.94 15.52 6,682,695 102,366,000 15.318 13.62 13.60 13.62 13.24 13.76 7,537,975 13.580 0.52%
2024-05-14 0 15.28 15.26 15.28 15.18 15.60 4,466,240 68,392,189 15.313 13.55 13.53 13.55 13.46 13.83 5,037,848 13.576 -0.91%
2024-05-13 0 15.42 15.42 15.44 14.88 15.42 4,829,906 73,809,476 15.282 13.67 13.67 13.69 13.19 13.67 5,448,058 13.548 2.53%
2024-05-10 0 15.04 15.02 15.04 14.82 15.14 6,126,567 92,135,087 15.039 13.33 13.32 13.33 13.14 13.42 6,910,671 13.332 0.67%
2024-05-09 0 14.94 14.92 14.94 14.74 15.28 5,226,045 78,124,174 14.949 13.24 13.23 13.24 13.07 13.55 5,894,897 13.253 -1.84%
2024-05-08 0 15.22 15.22 15.24 15.14 15.94 5,432,589 83,415,988 15.355 13.49 13.49 13.51 13.42 14.13 6,127,875 13.613 -4.04%
2024-05-07 0 15.86 15.86 15.88 15.60 16.12 6,964,644 110,204,075 15.823 14.06 14.06 14.08 13.83 14.29 7,856,009 14.028 -2.82%
2024-05-06 0 16.32 16.30 16.32 16.20 16.66 3,660,358 59,937,859 16.375 14.47 14.45 14.47 14.36 14.77 4,128,826 14.517 -1.33%
2024-05-03 0 16.54 16.52 16.54 16.46 16.70 2,936,947 48,494,426 16.512 14.66 14.65 14.66 14.59 14.81 3,312,830 14.638 0.85%
2024-05-02 0 16.40 16.38 16.40 15.94 16.58 3,974,305 65,026,865 16.362 14.54 14.52 14.54 14.13 14.70 4,482,954 14.505 0.61%
2024-04-30 0 16.30 16.26 16.30 16.14 16.46 2,691,488 43,798,217 16.273 14.45 14.42 14.45 14.31 14.59 3,035,956 14.426 0.74%
2024-04-29 0 16.18 16.18 16.22 16.10 16.50 3,379,289 54,992,457 16.273 14.34 14.34 14.38 14.27 14.63 3,811,785 14.427 1.25%
2024-04-26 0 15.98 15.96 15.98 15.64 16.08 2,075,568 33,080,735 15.938 14.17 14.15 14.17 13.87 14.26 2,341,208 14.130 1.14%
2024-04-25 0 15.80 15.78 15.80 15.58 15.90 2,377,873 37,506,902 15.773 14.01 13.99 14.01 13.81 14.10 2,682,203 13.984 1.02%
2024-04-24 0 15.64 15.62 15.64 15.38 15.74 1,735,219 27,046,715 15.587 13.87 13.85 13.87 13.63 13.95 1,957,300 13.818 1.96%
2024-04-23 0 15.34 15.34 15.36 15.26 15.56 2,200,090 33,803,613 15.365 13.60 13.60 13.62 13.53 13.79 2,481,667 13.621 0.26%
2024-04-22 0 15.30 15.28 15.30 14.98 15.50 1,267,447 19,426,827 15.328 13.56 13.55 13.56 13.28 13.74 1,429,660 13.588 2.14%
2024-04-19 0 14.98 14.96 14.98 14.82 15.12 1,905,049 28,477,588 14.949 13.28 13.26 13.28 13.14 13.40 2,148,865 13.252 -0.93%
2024-04-18 0 15.12 15.12 15.14 14.86 15.36 3,707,952 56,085,731 15.126 13.40 13.40 13.42 13.17 13.62 4,182,512 13.410 0.93%
2024-04-17 0 14.98 14.92 14.98 14.38 14.98 3,902,411 58,022,959 14.869 13.28 13.23 13.28 12.75 13.28 4,401,858 13.181 0.67%
2024-04-16 0 14.88 14.80 14.88 14.78 15.10 3,391,213 50,488,413 14.888 13.19 13.12 13.19 13.10 13.39 3,825,235 13.199 -1.72%
2024-04-15 0 15.14 15.12 15.14 15.00 15.18 1,919,600 28,980,951 15.097 13.42 13.40 13.42 13.30 13.46 2,165,279 13.384 -0.79%
2024-04-12 0 15.26 15.24 15.26 15.16 15.40 3,222,177 49,185,896 15.265 13.53 13.51 13.53 13.44 13.65 3,634,565 13.533 -0.78%
2024-04-11 0 15.38 15.36 15.38 15.18 15.48 3,117,454 47,922,280 15.372 13.63 13.62 13.63 13.46 13.72 3,516,439 13.628 -1.03%
2024-04-10 0 15.54 15.52 15.54 15.44 15.86 2,955,004 45,981,499 15.561 13.78 13.76 13.78 13.69 14.06 3,333,198 13.795 -0.26%
2024-04-09 0 15.58 15.56 15.58 15.40 15.76 3,265,631 50,868,701 15.577 13.81 13.79 13.81 13.65 13.97 3,683,580 13.810 0.78%
2024-04-08 0 15.46 15.44 15.46 15.14 15.58 3,972,171 61,181,722 15.403 13.71 13.69 13.71 13.42 13.81 4,480,546 13.655 0.52%
2024-04-05 0 15.38 15.36 15.38 15.22 15.76 3,706,385 56,917,768 15.357 13.63 13.62 13.63 13.49 13.97 4,180,744 13.614 0.13%
2024-04-03 0 15.36 15.36 15.38 15.24 15.84 4,013,422 62,024,431 15.454 13.62 13.62 13.63 13.51 14.04 4,527,077 13.701 -1.29%
2024-04-02 0 15.56 15.54 15.56 15.34 15.96 4,437,340 68,907,677 15.529 13.79 13.78 13.79 13.60 14.15 5,005,250 13.767 -1.02%
2024-03-28 0 16.44 16.42 16.44 15.98 16.50 3,159,267 51,683,644 16.359 13.94 13.92 13.94 13.55 13.99 3,726,822 13.868 0.00%
2024-03-27 0 16.44 16.42 16.44 15.94 16.52 2,132,351 34,751,310 16.297 13.94 13.92 13.94 13.51 14.00 2,515,423 13.815 1.73%
2024-03-26 0 16.16 16.10 16.16 15.96 16.34 6,806,450 109,860,222 16.141 13.70 13.65 13.70 13.53 13.85 8,029,213 13.683 -0.12%
2024-03-25 0 16.18 16.18 16.20 16.12 16.60 3,989,602 64,954,049 16.281 13.72 13.72 13.73 13.67 14.07 4,706,325 13.801 -1.22%
2024-03-22 0 16.38 16.38 16.40 16.18 16.76 3,277,450 53,977,533 16.469 13.89 13.89 13.90 13.72 14.21 3,866,236 13.961 -1.21%
2024-03-21 0 16.58 16.54 16.58 16.00 16.66 4,119,986 67,702,963 16.433 14.06 14.02 14.06 13.56 14.12 4,860,132 13.930 4.02%
2024-03-20 0 15.94 15.92 15.94 15.80 16.00 3,719,213 59,241,702 15.929 13.51 13.50 13.51 13.39 13.56 4,387,361 13.503 0.00%
2024-03-19 0 15.94 15.94 15.98 15.84 16.26 6,518,849 103,969,561 15.949 13.51 13.51 13.55 13.43 13.78 7,689,945 13.520 -0.50%
2024-03-18 0 16.02 16.02 16.04 15.90 16.40 4,197,306 67,637,010 16.114 13.58 13.58 13.60 13.48 13.90 4,951,342 13.660 -2.44%
2024-03-15 0 16.42 16.42 16.44 16.10 16.54 8,537,989 139,901,111 16.386 13.92 13.92 13.94 13.65 14.02 10,071,819 13.890 -0.24%
2024-03-14 0 16.46 16.44 16.46 16.14 16.80 1,829,187 29,943,447 16.370 13.95 13.94 13.95 13.68 14.24 2,157,796 13.877 0.86%
2024-03-13 0 16.32 16.32 16.34 16.28 16.50 2,463,602 40,333,377 16.372 13.83 13.83 13.85 13.80 13.99 2,906,182 13.878 0.00%
2024-03-12 0 16.32 16.32 16.34 15.94 16.46 3,048,593 49,498,184 16.236 13.83 13.83 13.85 13.51 13.95 3,596,266 13.764 2.13%
2024-03-11 0 15.98 15.94 15.98 15.66 16.08 833,437 13,309,913 15.970 13.55 13.51 13.55 13.28 13.63 983,162 13.538 2.04%
2024-03-08 0 15.66 15.66 15.68 15.60 15.84 2,019,029 31,673,542 15.688 13.28 13.28 13.29 13.22 13.43 2,381,743 13.298 0.51%
2024-03-07 0 15.58 15.56 15.58 15.36 15.82 2,428,492 37,949,519 15.627 13.21 13.19 13.21 13.02 13.41 2,864,765 13.247 0.39%
2024-03-06 0 15.52 15.52 15.54 15.30 15.72 3,287,356 51,039,757 15.526 13.16 13.16 13.17 12.97 13.33 3,877,922 13.162 -0.77%
2024-03-05 0 15.64 15.60 15.64 15.40 15.86 4,196,688 66,034,503 15.735 13.26 13.22 13.26 13.05 13.44 4,950,613 13.339 -1.88%
2024-03-04 0 15.94 15.92 15.94 15.74 16.28 5,186,939 82,586,166 15.922 13.51 13.50 13.51 13.34 13.80 6,118,760 13.497 0.25%
2024-03-01 0 15.90 15.88 15.90 15.86 16.38 2,613,748 42,003,243 16.070 13.48 13.46 13.48 13.44 13.89 3,083,302 13.623 -1.61%
2024-02-29 0 16.16 16.14 16.16 15.82 16.30 7,548,594 121,877,197 16.146 13.70 13.68 13.70 13.41 13.82 8,904,681 13.687 0.62%
2024-02-28 0 16.06 16.06 16.10 15.72 16.40 4,583,213 73,671,122 16.074 13.61 13.61 13.65 13.33 13.90 5,406,577 13.626 1.52%
2024-02-27 0 15.82 15.80 15.82 15.60 15.90 1,561,824 24,644,733 15.780 13.41 13.39 13.41 13.22 13.48 1,842,402 13.376 0.76%
2024-02-26 0 15.70 15.70 15.72 15.56 15.78 1,243,000 19,523,531 15.707 13.31 13.31 13.33 13.19 13.38 1,466,302 13.315 -0.13%
2024-02-23 0 15.72 15.72 15.78 15.64 15.88 2,704,996 42,806,708 15.825 13.33 13.33 13.38 13.26 13.46 3,190,942 13.415 -1.26%
2024-02-22 0 15.92 15.92 15.96 15.76 16.18 2,064,609 32,914,229 15.942 13.50 13.50 13.53 13.36 13.72 2,435,511 13.514 -0.50%
2024-02-21 0 16.00 16.00 16.04 15.44 16.18 3,314,399 53,057,166 16.008 13.56 13.56 13.60 13.09 13.72 3,909,823 13.570 2.83%
2024-02-20 0 15.56 15.54 15.56 15.10 15.58 2,593,849 40,030,925 15.433 13.19 13.17 13.19 12.80 13.21 3,059,828 13.083 2.37%
2024-02-19 0 15.20 15.20 15.22 15.06 15.60 1,706,594 25,957,997 15.210 12.89 12.89 12.90 12.77 13.22 2,013,180 12.894 -0.91%
2024-02-16 0 15.34 15.32 15.34 14.80 15.34 2,757,244 42,033,118 15.245 13.00 12.99 13.00 12.55 13.00 3,252,576 12.923 3.09%
2024-02-15 0 14.88 14.88 14.92 14.70 15.04 1,423,301 21,190,133 14.888 12.61 12.61 12.65 12.46 12.75 1,678,994 12.621 -0.13%
2024-02-14 0 14.90 14.90 14.92 14.48 14.94 2,488,123 36,825,407 14.801 12.63 12.63 12.65 12.27 12.66 2,935,108 12.547 0.13%
2024-02-09 0 14.88 14.88 14.90 14.70 15.02 1,794,006 26,668,412 14.865 12.61 12.61 12.63 12.46 12.73 2,116,295 12.601 -0.27%
2024-02-08 0 14.92 14.92 14.96 14.80 15.16 3,854,977 57,739,602 14.978 12.65 12.65 12.68 12.55 12.85 4,547,515 12.697 0.13%
2024-02-07 0 14.90 14.90 14.92 14.82 15.04 2,143,984 31,950,124 14.902 12.63 12.63 12.65 12.56 12.75 2,529,146 12.633 0.68%
2024-02-06 0 14.80 14.80 14.82 14.38 14.82 3,112,346 45,712,931 14.688 12.55 12.55 12.56 12.19 12.56 3,671,472 12.451 0.82%
2024-02-05 0 14.68 14.66 14.68 14.20 14.76 2,558,917 37,421,008 14.624 12.44 12.43 12.44 12.04 12.51 3,018,620 12.397 0.27%
2024-02-02 0 14.64 14.64 14.66 14.44 15.08 2,347,935 34,463,717 14.678 12.41 12.41 12.43 12.24 12.78 2,769,736 12.443 0.14%
2024-02-01 0 14.62 14.60 14.62 14.24 14.70 3,701,355 53,829,597 14.543 12.39 12.38 12.39 12.07 12.46 4,366,295 12.328 0.27%
2024-01-31 0 14.58 14.56 14.58 14.32 14.96 5,504,462 80,251,021 14.579 12.36 12.34 12.36 12.14 12.68 6,493,326 12.359 -2.80%
2024-01-30 0 15.00 15.00 15.02 14.94 15.54 3,778,910 56,833,657 15.040 12.72 12.72 12.73 12.66 13.17 4,457,782 12.749 -4.09%
2024-01-29 0 15.64 15.60 15.64 15.38 15.66 2,210,127 34,381,960 15.557 13.26 13.22 13.26 13.04 13.28 2,607,171 13.187 0.51%
2024-01-26 0 15.56 15.50 15.56 15.32 15.78 1,586,600 24,718,462 15.580 13.19 13.14 13.19 12.99 13.38 1,871,629 13.207 0.39%
2024-01-25 0 15.50 15.48 15.50 15.10 15.58 1,606,402 24,840,672 15.464 13.14 13.12 13.14 12.80 13.21 1,894,988 13.109 1.57%
2024-01-24 0 15.26 15.22 15.26 14.64 15.34 3,050,725 45,977,429 15.071 12.94 12.90 12.94 12.41 13.00 3,598,781 12.776 4.66%
2024-01-23 0 14.58 14.54 14.58 14.16 14.74 3,007,396 43,792,740 14.562 12.36 12.33 12.36 12.00 12.50 3,547,668 12.344 2.82%
2024-01-22 0 14.18 14.16 14.18 13.98 14.78 3,839,763 54,869,662 14.290 12.02 12.00 12.02 11.85 12.53 4,529,567 12.114 -4.96%
2024-01-19 0 14.92 14.90 14.92 14.76 15.36 1,184,410 17,734,025 14.973 12.65 12.63 12.65 12.51 13.02 1,397,186 12.693 -0.40%
2024-01-18 0 14.98 14.96 14.98 14.72 15.00 2,446,165 36,511,144 14.926 12.70 12.68 12.70 12.48 12.72 2,885,613 12.653 0.13%
2024-01-17 0 14.96 14.90 14.96 14.82 15.78 3,802,880 57,119,363 15.020 12.68 12.63 12.68 12.56 13.38 4,486,059 12.733 -5.20%
2024-01-16 0 15.78 15.78 15.82 15.70 15.92 2,484,713 39,321,922 15.826 13.38 13.38 13.41 13.31 13.50 2,931,086 13.415 -0.50%
2024-01-15 0 15.86 15.84 15.86 15.74 16.00 1,106,373 17,564,244 15.876 13.44 13.43 13.44 13.34 13.56 1,305,130 13.458 -0.50%
2024-01-12 0 15.94 15.92 15.94 15.76 16.04 2,092,442 33,328,782 15.928 13.51 13.50 13.51 13.36 13.60 2,468,344 13.502 0.76%
2024-01-11 0 15.82 15.80 15.82 15.34 15.86 2,617,451 41,246,006 15.758 13.41 13.39 13.41 13.00 13.44 3,087,670 13.358 3.13%
2024-01-10 0 15.34 15.26 15.34 15.18 15.34 1,432,443 21,904,403 15.292 13.00 12.94 13.00 12.87 13.00 1,689,778 12.963 -0.26%
2024-01-09 0 15.38 15.36 15.38 15.22 15.48 1,296,736 19,942,394 15.379 13.04 13.02 13.04 12.90 13.12 1,529,692 13.037 0.00%
2024-01-08 0 15.38 15.34 15.38 15.34 15.58 1,180,597 18,200,626 15.417 13.04 13.00 13.04 13.00 13.21 1,392,688 13.069 -0.65%
2024-01-05 0 15.48 15.44 15.48 15.36 15.68 1,548,381 24,033,954 15.522 13.12 13.09 13.12 13.02 13.29 1,826,544 13.158 -0.13%
2024-01-04 0 15.50 15.48 15.50 15.24 15.50 1,957,561 30,216,212 15.436 13.14 13.12 13.14 12.92 13.14 2,309,232 13.085 1.04%
2024-01-03 0 15.34 15.30 15.34 15.20 15.52 1,747,403 26,732,771 15.299 13.00 12.97 13.00 12.89 13.16 2,061,320 12.969 -1.03%
2024-01-02 0 15.50 15.48 15.50 15.40 15.80 1,206,613 18,711,080 15.507 13.14 13.12 13.14 13.05 13.39 1,423,378 13.146 -1.90%
2023-12-29 0 15.80 15.80 15.82 15.64 15.88 1,695,378 26,765,090 15.787 13.39 13.39 13.41 13.26 13.46 1,999,949 13.383 0.38%
2023-12-28 0 15.74 15.72 15.74 15.62 15.88 1,921,408 30,231,848 15.734 13.34 13.33 13.34 13.24 13.46 2,266,584 13.338 1.16%
2023-12-27 0 15.56 15.54 15.56 15.22 15.58 1,502,931 23,255,941 15.474 13.19 13.17 13.19 12.90 13.21 1,772,929 13.117 1.70%
2023-12-22 0 15.30 15.30 15.32 15.26 15.56 1,414,316 21,737,565 15.370 12.97 12.97 12.99 12.94 13.19 1,668,395 13.029 -0.78%
2023-12-21 0 15.42 15.42 15.44 15.10 15.44 3,827,018 58,707,816 15.340 13.07 13.07 13.09 12.80 13.09 4,514,533 13.004 0.92%
2023-12-20 0 15.28 15.28 15.30 15.08 15.52 3,584,880 54,992,346 15.340 12.95 12.95 12.97 12.78 13.16 4,228,895 13.004 -0.52%
2023-12-19 0 15.36 15.36 15.38 15.08 15.42 3,122,861 48,102,282 15.403 13.02 13.02 13.04 12.78 13.07 3,683,876 13.058 -0.90%
2023-12-18 0 15.50 15.44 15.50 15.20 15.50 5,283,780 81,963,388 15.512 13.14 13.09 13.14 12.89 13.14 6,232,999 13.150 -0.26%
2023-12-15 0 15.54 15.54 15.56 15.26 15.72 12,559,741 195,400,826 15.558 13.17 13.17 13.19 12.94 13.33 14,816,069 13.188 2.78%
2023-12-14 0 15.12 15.10 15.12 14.92 15.24 2,776,832 42,003,562 15.126 12.82 12.80 12.82 12.65 12.92 3,275,683 12.823 2.02%
2023-12-13 0 14.82 14.82 14.84 14.82 15.10 2,849,209 42,430,370 14.892 12.56 12.56 12.58 12.56 12.80 3,361,063 12.624 -2.50%
2023-12-12 0 15.20 15.18 15.20 15.12 15.36 2,120,138 32,259,764 15.216 12.89 12.87 12.89 12.82 13.02 2,501,016 12.899 -0.65%
2023-12-11 0 15.30 15.28 15.30 15.00 15.36 2,238,507 33,898,705 15.143 12.97 12.95 12.97 12.72 13.02 2,640,650 12.837 -0.39%
2023-12-08 0 15.36 15.34 15.36 15.32 15.52 886,266 13,633,904 15.384 13.02 13.00 13.02 12.99 13.16 1,045,482 13.041 -0.26%
2023-12-07 0 15.40 15.34 15.40 15.18 15.46 1,488,616 22,859,929 15.357 13.05 13.00 13.05 12.87 13.11 1,756,042 13.018 -0.90%
2023-12-06 0 15.54 15.50 15.54 14.78 15.66 2,826,136 43,574,321 15.418 13.17 13.14 13.17 12.53 13.28 3,333,845 13.070 4.02%
2023-12-05 0 14.94 14.92 14.94 14.82 15.20 975,460 14,582,950 14.950 12.66 12.65 12.66 12.56 12.89 1,150,699 12.673 -1.84%
2023-12-04 0 15.22 15.20 15.22 15.18 15.66 1,018,212 15,611,982 15.333 12.90 12.89 12.90 12.87 13.28 1,201,131 12.998 -0.39%
2023-12-01 0 15.28 15.26 15.28 14.94 15.46 3,953,400 60,118,020 15.207 12.95 12.94 12.95 12.66 13.11 4,663,619 12.891 0.66%
2023-11-30 0 15.18 15.18 15.26 15.04 15.46 20,503,895 311,523,588 15.193 12.87 12.87 12.94 12.75 13.11 24,187,372 12.880 -0.13%
2023-11-29 0 15.20 15.16 15.20 14.98 15.56 3,714,606 56,275,612 15.150 12.89 12.85 12.89 12.70 13.19 4,381,926 12.843 -2.31%
2023-11-28 0 15.56 15.54 15.56 15.40 15.60 2,052,900 31,884,043 15.531 13.19 13.17 13.19 13.05 13.22 2,421,699 13.166 0.26%
2023-11-27 0 15.52 15.46 15.52 15.34 15.86 2,106,105 32,586,943 15.473 13.16 13.11 13.16 13.00 13.44 2,484,462 13.116 -1.77%
2023-11-24 0 15.80 15.80 15.82 15.74 15.98 1,555,084 24,617,788 15.831 13.39 13.39 13.41 13.34 13.55 1,834,451 13.420 -1.25%
2023-11-23 0 16.00 15.98 16.00 15.68 16.00 2,188,065 34,689,278 15.854 13.56 13.55 13.56 13.29 13.56 2,581,146 13.439 0.88%
2023-11-22 0 15.86 15.86 15.88 15.72 16.08 1,785,551 28,338,875 15.871 13.44 13.44 13.46 13.33 13.63 2,106,321 13.454 -0.63%
2023-11-21 0 15.96 15.92 15.96 15.82 16.28 3,742,805 59,718,239 15.956 13.53 13.50 13.53 13.41 13.80 4,415,191 13.526 1.53%
2023-11-20 0 15.72 15.70 15.72 15.36 15.80 2,500,957 39,135,269 15.648 13.33 13.31 13.33 13.02 13.39 2,950,248 13.265 3.01%
2023-11-17 0 15.26 15.26 15.28 15.12 15.40 2,242,422 34,175,880 15.241 12.94 12.94 12.95 12.82 13.05 2,645,268 12.920 -2.43%
2023-11-16 0 15.64 15.62 15.64 15.60 15.96 1,539,108 24,139,932 15.684 13.26 13.24 13.26 13.22 13.53 1,815,605 13.296 -1.26%
2023-11-15 0 15.84 15.82 15.84 15.40 15.88 1,484,334 23,422,444 15.780 13.43 13.41 13.43 13.05 13.46 1,750,991 13.377 4.35%
2023-11-14 0 15.18 15.16 15.18 14.96 15.28 1,646,176 24,944,794 15.153 12.87 12.85 12.87 12.68 12.95 1,941,908 12.846 1.20%
2023-11-13 0 15.00 14.96 15.00 14.78 15.00 640,952 9,559,218 14.914 12.72 12.68 12.72 12.53 12.72 756,098 12.643 0.81%
2023-11-10 0 14.88 14.84 14.88 14.70 15.04 1,314,652 19,503,084 14.835 12.61 12.58 12.61 12.46 12.75 1,550,826 12.576 -1.20%
2023-11-09 0 15.06 15.06 15.08 15.00 15.30 1,098,048 16,619,770 15.136 12.77 12.77 12.78 12.72 12.97 1,295,310 12.831 -0.53%
2023-11-08 0 15.14 15.10 15.14 14.88 15.34 2,655,516 40,091,587 15.098 12.83 12.80 12.83 12.61 13.00 3,132,573 12.798 -0.26%
2023-11-07 0 15.18 15.18 15.20 15.12 15.70 3,942,287 60,091,429 15.243 12.87 12.87 12.89 12.82 13.31 4,650,510 12.921 -4.77%
2023-11-06 0 15.94 15.82 15.94 15.70 15.98 2,079,981 32,971,826 15.852 13.51 13.41 13.51 13.31 13.55 2,453,645 13.438 2.44%
2023-11-03 0 15.56 15.56 15.60 15.22 15.76 1,021,655 15,949,995 15.612 13.19 13.19 13.22 12.90 13.36 1,205,193 13.234 2.10%
2023-11-02 0 15.24 15.24 15.26 15.14 15.54 1,653,559 25,229,918 15.258 12.92 12.92 12.94 12.83 13.17 1,950,617 12.934 0.66%
2023-11-01 0 15.14 15.12 15.14 15.08 15.22 1,425,830 21,611,751 15.157 12.83 12.82 12.83 12.78 12.90 1,681,977 12.849 0.00%
2023-10-31 0 15.14 15.10 15.14 15.08 15.38 2,334,868 35,381,657 15.154 12.83 12.80 12.83 12.78 13.04 2,754,322 12.846 0.00%
2023-10-30 0 15.14 15.12 15.14 15.10 15.40 1,425,842 21,653,857 15.187 12.83 12.82 12.83 12.80 13.05 1,681,991 12.874 0.00%
2023-10-27 0 15.14 15.14 15.16 14.66 15.22 2,389,251 36,026,113 15.078 12.83 12.83 12.85 12.43 12.90 2,818,474 12.782 3.70%
2023-10-26 0 14.60 14.58 14.60 14.42 14.80 3,176,409 46,221,200 14.551 12.38 12.36 12.38 12.22 12.55 3,747,043 12.335 -1.08%
2023-10-25 0 14.76 14.74 14.76 14.70 15.10 2,415,201 36,007,074 14.909 12.51 12.50 12.51 12.46 12.80 2,849,086 12.638 -1.07%
2023-10-24 0 14.92 14.92 14.96 14.92 15.16 2,573,258 38,607,630 15.003 12.65 12.65 12.68 12.65 12.85 3,035,538 12.719 -1.06%
2023-10-20 0 15.08 15.08 15.14 15.02 15.32 1,715,523 25,972,318 15.140 12.78 12.78 12.83 12.73 12.99 2,023,713 12.834 -1.18%
2023-10-19 0 15.26 15.24 15.26 15.18 15.50 1,616,391 24,679,456 15.268 12.94 12.92 12.94 12.87 13.14 1,906,772 12.943 -2.05%
2023-10-18 0 15.58 15.54 15.58 15.54 15.68 955,954 14,908,897 15.596 13.21 13.17 13.21 13.17 13.29 1,127,689 13.221 -0.38%
2023-10-17 0 15.64 15.64 15.66 15.58 15.80 1,222,679 19,142,516 15.656 13.26 13.26 13.28 13.21 13.39 1,442,330 13.272 0.26%
2023-10-16 0 15.60 15.60 15.62 15.54 15.70 903,924 14,121,565 15.623 13.22 13.22 13.24 13.17 13.31 1,066,312 13.243 -0.38%
2023-10-13 0 15.66 15.66 15.68 15.58 15.94 1,161,206 18,221,858 15.692 13.28 13.28 13.29 13.21 13.51 1,369,814 13.302 -3.33%
2023-10-12 0 16.20 16.20 16.22 16.06 16.56 1,543,229 24,966,575 16.178 13.73 13.73 13.75 13.61 14.04 1,820,466 13.714 0.50%
2023-10-11 0 16.12 16.10 16.12 16.04 16.58 1,318,730 21,369,262 16.204 13.67 13.65 13.67 13.60 14.06 1,555,637 13.737 -0.74%
2023-10-10 0 16.24 16.24 16.26 16.08 16.32 1,088,337 17,667,256 16.233 13.77 13.77 13.78 13.63 13.83 1,283,854 13.761 2.01%
2023-10-09 0 15.92 15.92 15.98 15.60 16.00 555,298 8,823,430 15.890 13.50 13.50 13.55 13.22 13.56 655,056 13.470 -0.13%
2023-10-06 0 15.94 15.94 16.00 15.86 16.34 1,494,619 23,866,040 15.968 13.51 13.51 13.56 13.44 13.85 1,763,124 13.536 0.89%
2023-10-05 0 15.80 15.76 15.80 15.56 15.96 1,248,600 19,689,227 15.769 13.39 13.36 13.39 13.19 13.53 1,472,908 13.368 0.89%
2023-10-04 0 15.66 15.66 15.68 15.50 15.90 1,223,961 19,120,360 15.622 13.28 13.28 13.29 13.14 13.48 1,443,843 13.243 -1.39%
2023-10-03 0 15.88 15.86 15.88 15.74 16.30 2,492,670 39,666,245 15.913 13.46 13.44 13.46 13.34 13.82 2,940,472 13.490 -2.82%
2023-09-29 0 16.34 16.30 16.34 15.86 16.50 3,053,929 49,781,678 16.301 13.85 13.82 13.85 13.44 13.99 3,602,560 13.818 2.90%
2023-09-28 0 15.88 15.82 15.88 15.62 16.00 2,315,162 36,797,714 15.894 13.46 13.41 13.46 13.24 13.56 2,731,075 13.474 1.66%
2023-09-27 0 15.62 15.60 15.62 15.40 15.68 1,458,707 22,747,808 15.595 13.24 13.22 13.24 13.05 13.29 1,720,760 13.220 0.64%
2023-09-26 0 15.52 15.52 15.54 15.48 15.76 1,128,000 17,584,154 15.589 13.16 13.16 13.17 13.12 13.36 1,330,643 13.215 -1.15%
2023-09-25 0 15.70 15.68 15.70 15.60 15.86 1,160,295 18,197,416 15.683 13.31 13.29 13.31 13.22 13.44 1,368,739 13.295 -1.01%
2023-09-22 0 15.86 15.84 15.86 15.36 15.90 1,457,036 22,908,887 15.723 13.44 13.43 13.44 13.02 13.48 1,718,789 13.329 0.76%
2023-09-21 0 15.74 15.72 15.74 15.68 15.90 1,255,761 19,782,838 15.754 13.34 13.33 13.34 13.29 13.48 1,481,356 13.355 -1.01%
2023-09-20 0 15.90 15.90 15.92 15.86 16.14 1,933,825 30,887,149 15.972 13.48 13.48 13.50 13.44 13.68 2,281,232 13.540 -1.12%
2023-09-19 0 16.08 16.04 16.08 15.80 16.20 3,244,466 52,009,861 16.030 13.63 13.60 13.63 13.39 13.73 3,827,327 13.589 1.90%
2023-09-18 0 15.78 15.78 15.80 15.78 16.14 1,359,034 21,580,068 15.879 13.38 13.38 13.39 13.38 13.68 1,603,181 13.461 -2.23%
2023-09-15 0 16.14 16.14 16.16 15.90 16.20 3,484,653 56,149,210 16.113 13.68 13.68 13.70 13.48 13.73 4,110,663 13.659 0.12%
2023-09-14 0 16.12 16.10 16.12 15.90 16.20 1,994,389 32,030,983 16.061 13.67 13.65 13.67 13.48 13.73 2,352,676 13.615 0.37%
2023-09-13 0 16.06 16.06 16.08 16.00 16.38 1,629,715 26,208,925 16.082 13.61 13.61 13.63 13.56 13.89 1,922,490 13.633 -1.11%
2023-09-12 0 16.24 16.24 16.26 16.00 16.36 1,647,055 26,737,542 16.234 13.77 13.77 13.78 13.56 13.87 1,942,945 13.761 -0.37%
2023-09-11 0 16.30 16.28 16.30 16.20 16.68 3,724,640 60,887,201 16.347 13.82 13.80 13.82 13.73 14.14 4,393,763 13.858 -1.21%
2023-09-07 0 16.50 16.46 16.50 16.46 16.62 1,153,151 19,066,023 16.534 13.99 13.95 13.99 13.95 14.09 1,360,312 14.016 -0.36%
2023-09-06 0 16.56 16.56 16.58 16.36 16.62 2,882,314 47,549,954 16.497 14.04 14.04 14.06 13.87 14.09 3,400,115 13.985 0.55%
2023-09-05 0 16.80 16.78 16.80 16.68 17.20 3,434,148 57,710,016 16.805 13.96 13.95 13.96 13.86 14.29 4,132,254 13.966 -1.75%
2023-09-04 0 17.10 17.08 17.10 16.42 17.12 5,584,055 94,111,822 16.854 14.21 14.19 14.21 13.65 14.23 6,719,202 14.006 4.27%
2023-08-31 0 16.40 16.40 16.42 16.40 17.00 12,519,139 206,363,239 16.484 13.63 13.63 13.65 13.63 14.13 15,064,075 13.699 -2.96%
2023-08-30 0 16.90 16.88 16.90 16.74 17.28 2,607,210 44,158,907 16.937 14.04 14.03 14.04 13.91 14.36 3,137,213 14.076 -1.05%
2023-08-29 0 17.08 17.06 17.08 16.92 17.38 3,375,501 57,675,478 17.087 14.19 14.18 14.19 14.06 14.44 4,061,685 14.200 -0.23%
2023-08-28 0 17.12 17.12 17.14 17.06 17.62 1,462,880 25,148,009 17.191 14.23 14.23 14.24 14.18 14.64 1,760,260 14.287 0.59%
2023-08-25 0 17.02 17.02 17.04 16.94 17.18 1,145,948 19,517,815 17.032 14.14 14.14 14.16 14.08 14.28 1,378,900 14.155 -0.58%
2023-08-24 0 17.12 17.12 17.18 16.86 17.24 3,117,698 53,322,372 17.103 14.23 14.23 14.28 14.01 14.33 3,751,475 14.214 2.27%
2023-08-23 0 16.74 16.74 16.76 16.40 16.82 2,071,531 34,536,462 16.672 13.91 13.91 13.93 13.63 13.98 2,492,639 13.855 0.48%
2023-08-22 0 16.66 16.64 16.66 16.52 16.88 2,192,630 36,564,547 16.676 13.85 13.83 13.85 13.73 14.03 2,638,356 13.859 -0.72%
2023-08-21 0 16.78 16.78 16.80 16.72 17.10 1,649,510 27,783,603 16.844 13.95 13.95 13.96 13.90 14.21 1,984,828 13.998 -3.67%
2023-08-18 0 17.42 17.42 17.44 17.20 17.56 1,511,499 26,274,147 17.383 14.48 14.48 14.49 14.29 14.59 1,818,762 14.446 -0.23%
2023-08-17 0 17.46 17.42 17.46 17.02 17.54 2,020,131 35,174,116 17.412 14.51 14.48 14.51 14.14 14.58 2,430,790 14.470 -0.23%
2023-08-16 0 17.50 17.48 17.50 17.14 17.62 1,570,413 27,364,035 17.425 14.54 14.53 14.54 14.24 14.64 1,889,652 14.481 -1.46%
2023-08-15 0 17.76 17.76 17.78 17.68 18.04 1,520,063 27,015,611 17.773 14.76 14.76 14.78 14.69 14.99 1,829,067 14.770 -1.88%
2023-08-14 0 18.10 18.10 18.12 18.00 18.24 1,293,748 23,389,443 18.079 15.04 15.04 15.06 14.96 15.16 1,556,746 15.025 -1.74%
2023-08-11 0 18.42 18.40 18.42 18.04 18.52 1,993,837 36,481,520 18.297 15.31 15.29 15.31 14.99 15.39 2,399,151 15.206 1.54%
2023-08-10 0 18.14 18.14 18.16 18.02 18.30 1,511,851 27,412,572 18.132 15.08 15.08 15.09 14.98 15.21 1,819,186 15.069 -1.31%
2023-08-09 0 18.38 18.34 18.38 18.24 18.44 1,611,160 29,604,173 18.374 15.27 15.24 15.27 15.16 15.32 1,938,682 15.270 0.22%
2023-08-08 0 18.34 18.32 18.34 18.16 18.58 1,030,630 18,890,540 18.329 15.24 15.23 15.24 15.09 15.44 1,240,140 15.233 -1.29%
2023-08-07 0 18.58 18.50 18.58 18.46 19.06 889,561 16,556,693 18.612 15.44 15.37 15.44 15.34 15.84 1,070,394 15.468 -1.69%
2023-08-04 0 18.90 18.90 18.92 18.88 19.30 923,505 17,501,876 18.952 15.71 15.71 15.72 15.69 16.04 1,111,238 15.750 -0.94%
2023-08-03 0 19.08 19.06 19.08 18.60 19.20 1,678,902 31,923,844 19.015 15.86 15.84 15.86 15.46 15.96 2,020,195 15.802 1.60%
2023-08-02 0 18.78 18.74 18.78 18.42 19.08 1,587,744 29,718,057 18.717 15.61 15.57 15.61 15.31 15.86 1,910,506 15.555 -2.29%
2023-08-01 0 19.22 19.20 19.22 19.08 19.66 1,439,893 27,759,763 19.279 15.97 15.96 15.97 15.86 16.34 1,732,600 16.022 -1.44%
2023-07-31 0 19.50 19.48 19.50 19.36 19.76 2,260,187 44,103,943 19.513 16.21 16.19 16.21 16.09 16.42 2,719,646 16.217 0.00%
2023-07-28 0 19.50 19.50 19.52 19.32 19.58 1,608,241 31,294,885 19.459 16.21 16.21 16.22 16.06 16.27 1,935,170 16.172 -0.61%
2023-07-27 0 19.62 19.60 19.62 19.10 19.68 1,804,106 35,230,915 19.528 16.31 16.29 16.31 15.87 16.36 2,170,851 16.229 3.48%
2023-07-26 0 18.96 18.94 18.96 18.50 19.18 2,003,476 37,913,450 18.924 15.76 15.74 15.76 15.37 15.94 2,410,750 15.727 2.49%
2023-07-25 0 18.50 18.48 18.50 18.02 18.50 1,839,214 33,738,692 18.344 15.37 15.36 15.37 14.98 15.37 2,213,096 15.245 3.12%
2023-07-24 0 17.94 17.94 17.96 17.82 18.34 2,634,244 47,345,823 17.973 14.91 14.91 14.93 14.81 15.24 3,169,743 14.937 -2.61%
2023-07-21 0 18.42 18.40 18.42 18.22 18.44 1,406,126 25,834,952 18.373 15.31 15.29 15.31 15.14 15.32 1,691,968 15.269 0.33%
2023-07-20 0 18.36 18.36 18.40 18.30 18.54 2,316,789 42,560,249 18.370 15.26 15.26 15.29 15.21 15.41 2,787,754 15.267 -1.71%
2023-07-19 0 18.68 18.66 18.68 18.42 18.74 1,060,263 19,706,680 18.587 15.52 15.51 15.52 15.31 15.57 1,275,797 15.447 -1.27%
2023-07-18 0 18.92 18.90 18.92 18.84 19.18 1,818,454 34,465,037 18.953 15.72 15.71 15.72 15.66 15.94 2,188,116 15.751 -0.53%
2023-07-14 0 19.02 18.98 19.02 18.82 19.02 1,063,000 20,151,014 18.957 15.81 15.77 15.81 15.64 15.81 1,279,090 15.754 0.53%
2023-07-13 0 18.92 18.90 18.92 18.76 19.08 1,770,548 33,525,029 18.935 15.72 15.71 15.72 15.59 15.86 2,130,471 15.736 1.83%
2023-07-12 0 18.58 18.56 18.58 18.52 18.90 1,553,750 28,897,689 18.599 15.44 15.42 15.44 15.39 15.71 1,869,602 15.457 -1.69%
2023-07-11 0 18.90 18.86 18.90 18.74 19.00 892,824 16,842,187 18.864 15.71 15.67 15.71 15.57 15.79 1,074,320 15.677 0.75%
2023-07-10 0 18.76 18.74 18.76 18.54 18.90 1,233,783 23,074,734 18.702 15.59 15.57 15.59 15.41 15.71 1,484,591 15.543 0.32%
2023-07-07 0 18.70 18.64 18.70 18.60 18.86 866,183 16,204,369 18.708 15.54 15.49 15.54 15.46 15.67 1,042,264 15.547 0.21%
2023-07-06 0 18.66 18.66 18.68 18.52 19.16 1,738,098 32,525,241 18.713 15.51 15.51 15.52 15.39 15.92 2,091,425 15.552 -2.61%
2023-07-05 0 19.16 19.14 19.16 19.08 19.24 1,348,357 25,841,061 19.165 15.92 15.91 15.92 15.86 15.99 1,622,456 15.927 -0.21%
2023-07-04 0 19.20 19.18 19.20 19.08 19.60 1,244,860 23,932,033 19.225 15.96 15.94 15.96 15.86 16.29 1,497,920 15.977 -1.23%
2023-07-03 0 19.44 19.40 19.44 19.14 19.52 1,695,447 32,887,746 19.398 16.16 16.12 16.16 15.91 16.22 2,040,104 16.121 0.93%
2023-06-30 0 19.26 19.26 19.28 18.96 19.40 2,294,438 44,159,971 19.247 16.01 16.01 16.02 15.76 16.12 2,760,860 15.995 2.12%
2023-06-29 0 18.86 18.86 18.90 18.86 19.22 1,284,809 24,343,655 18.947 15.67 15.67 15.71 15.67 15.97 1,545,990 15.746 -1.46%
2023-06-28 0 19.14 19.12 19.14 18.84 19.24 2,181,789 41,667,519 19.098 15.91 15.89 15.91 15.66 15.99 2,625,311 15.871 0.53%
2023-06-27 0 19.04 19.02 19.04 18.60 19.20 1,722,002 32,799,180 19.047 15.82 15.81 15.82 15.46 15.96 2,072,057 15.829 2.15%
2023-06-26 0 18.64 18.64 18.66 18.50 18.86 1,449,451 27,075,872 18.680 15.49 15.49 15.51 15.37 15.67 1,744,101 15.524 -0.43%
2023-06-23 0 18.72 18.72 18.74 18.62 18.92 2,790,224 52,303,380 18.745 15.56 15.56 15.57 15.47 15.72 3,357,431 15.578 -2.30%
2023-06-21 0 19.16 19.16 19.20 19.16 19.40 2,998,498 57,868,744 19.299 15.92 15.92 15.96 15.92 16.12 3,608,043 16.039 -1.54%
2023-06-20 0 19.46 19.46 19.48 19.42 19.92 668,800 13,048,427 19.510 16.17 16.17 16.19 16.14 16.55 804,756 16.214 -2.11%
2023-06-19 0 19.88 19.86 19.88 19.72 20.10 1,074,548 21,366,009 19.884 16.52 16.50 16.52 16.39 16.70 1,292,986 16.525 -1.34%
2023-06-16 0 20.15 20.10 20.15 19.74 20.45 7,672,497 154,606,876 20.151 16.75 16.70 16.75 16.41 17.00 9,232,190 16.747 2.18%
2023-06-15 0 19.72 19.72 19.78 19.70 20.40 2,378,933 47,306,465 19.886 16.39 16.39 16.44 16.37 16.95 2,862,531 16.526 -0.20%
2023-06-14 0 19.76 19.74 19.76 19.60 19.98 3,561,537 70,438,784 19.778 16.42 16.41 16.42 16.29 16.60 4,285,539 16.436 0.30%
2023-06-13 0 19.70 19.70 19.74 19.60 20.05 2,733,706 53,882,735 19.711 16.37 16.37 16.41 16.29 16.66 3,289,424 16.381 -1.01%
2023-06-12 0 19.90 19.90 19.92 19.84 20.10 3,578,049 71,327,899 19.935 16.54 16.54 16.55 16.49 16.70 4,305,408 16.567 -0.10%
2023-06-09 0 19.92 19.90 19.92 19.84 20.15 1,645,718 32,818,535 19.942 16.55 16.54 16.55 16.49 16.75 1,980,265 16.573 0.00%
2023-06-08 0 19.92 19.88 19.92 19.82 19.94 1,252,093 24,916,607 19.900 16.55 16.52 16.55 16.47 16.57 1,506,623 16.538 0.30%
2023-06-07 0 19.86 19.84 19.86 19.78 20.15 1,682,937 33,449,730 19.876 16.50 16.49 16.50 16.44 16.75 2,025,050 16.518 0.61%
2023-06-06 0 19.74 19.70 19.74 19.52 19.86 1,894,143 37,292,098 19.688 16.41 16.37 16.41 16.22 16.50 2,279,191 16.362 0.92%
2023-06-05 0 19.56 19.50 19.56 19.36 19.58 1,304,786 25,458,374 19.512 16.26 16.21 16.26 16.09 16.27 1,570,028 16.215 1.56%
2023-06-02 0 19.26 19.16 19.26 18.80 19.34 2,092,154 40,042,978 19.140 16.01 15.92 16.01 15.62 16.07 2,517,455 15.906 2.88%
2023-06-01 0 18.72 18.66 18.72 18.46 18.82 1,943,542 36,284,287 18.669 15.56 15.51 15.56 15.34 15.64 2,338,632 15.515 0.32%
2023-05-31 0 18.66 18.66 18.68 18.50 19.04 8,653,200 161,266,378 18.637 15.51 15.51 15.52 15.37 15.82 10,412,254 15.488 -2.00%
2023-05-30 0 19.04 19.02 19.04 18.84 19.48 1,586,548 30,555,344 19.259 15.82 15.81 15.82 15.66 16.19 1,909,067 16.005 -2.86%
2023-05-29 0 19.60 19.54 19.60 19.50 19.88 863,243 16,978,953 19.669 16.29 16.24 16.29 16.21 16.52 1,038,726 16.346 0.31%
2023-05-25 0 19.54 19.50 19.54 19.28 19.76 2,740,484 53,542,931 19.538 16.24 16.21 16.24 16.02 16.42 3,297,579 16.237 -1.81%
2023-05-24 0 19.90 19.88 19.90 19.70 20.25 2,129,519 42,482,336 19.949 16.54 16.52 16.54 16.37 16.83 2,562,415 16.579 0.20%
2023-05-23 0 19.86 19.86 19.90 19.80 20.25 2,114,168 42,220,353 19.970 16.50 16.50 16.54 16.45 16.83 2,543,944 16.596 -1.44%
2023-05-22 0 20.15 20.10 20.15 19.84 20.25 1,367,342 27,487,096 20.103 16.75 16.70 16.75 16.49 16.83 1,645,300 16.706 1.15%
2023-05-19 0 19.92 19.92 19.94 19.90 20.30 1,885,260 37,762,544 20.030 16.55 16.55 16.57 16.54 16.87 2,268,502 16.646 -1.39%
2023-05-18 0 20.20 20.20 20.25 20.10 20.65 1,452,041 29,425,068 20.265 16.79 16.79 16.83 16.70 17.16 1,747,217 16.841 -0.98%
2023-05-17 0 20.40 20.35 20.40 20.25 20.90 1,343,595 27,564,688 20.516 16.95 16.91 16.95 16.83 17.37 1,616,726 17.050 -1.92%
2023-05-16 0 20.80 20.75 20.80 20.60 21.00 1,361,663 28,294,133 20.779 17.29 17.24 17.29 17.12 17.45 1,638,467 17.269 0.00%
2023-05-15 0 20.80 20.75 20.80 20.25 21.00 2,985,814 61,550,873 20.614 17.29 17.24 17.29 16.83 17.45 3,592,781 17.132 1.46%
2023-05-12 0 20.50 20.45 20.50 20.45 20.90 2,482,170 51,067,513 20.574 17.04 17.00 17.04 17.00 17.37 2,986,754 17.098 -1.20%
2023-05-11 0 20.75 20.70 20.75 20.60 21.15 1,762,489 36,656,645 20.798 17.24 17.20 17.24 17.12 17.58 2,120,774 17.285 -1.89%
2023-05-10 0 21.15 21.10 21.15 21.00 21.45 3,211,662 68,040,699 21.186 17.58 17.54 17.58 17.45 17.83 3,864,540 17.606 -0.24%
2023-05-09 0 21.20 21.10 21.20 21.05 21.45 2,741,017 58,100,031 21.197 17.62 17.54 17.62 17.49 17.83 3,298,221 17.616 -0.24%
2023-05-08 0 21.25 21.15 21.25 21.05 21.50 2,287,596 48,621,776 21.255 17.66 17.58 17.66 17.49 17.87 2,752,627 17.664 2.16%
2023-05-05 0 20.80 20.75 20.80 20.40 20.80 1,023,550 21,192,477 20.705 17.29 17.24 17.29 16.95 17.29 1,231,621 17.207 0.24%
2023-05-04 0 20.75 20.70 20.75 20.30 20.75 1,369,486 28,177,077 20.575 17.24 17.20 17.24 16.87 17.24 1,647,880 17.099 0.97%
2023-05-03 0 20.55 20.55 20.60 20.55 20.90 810,877 16,711,574 20.609 17.08 17.08 17.12 17.08 17.37 975,715 17.128 -1.67%
2023-05-02 0 20.90 20.80 20.90 20.80 21.35 2,057,991 43,071,929 20.929 17.37 17.29 17.37 17.29 17.74 2,476,347 17.393 -0.71%
2023-04-28 0 21.05 21.00 21.05 20.60 21.10 3,517,742 73,717,327 20.956 17.49 17.45 17.49 17.12 17.54 4,232,841 17.416 2.18%
2023-04-27 0 20.60 20.55 20.60 20.35 20.60 2,333,636 47,874,306 20.515 17.12 17.08 17.12 16.91 17.12 2,808,026 17.049 0.49%
2023-04-26 0 20.50 20.45 20.50 20.05 20.75 2,265,560 46,359,170 20.463 17.04 17.00 17.04 16.66 17.24 2,726,111 17.006 1.74%
2023-04-25 0 20.15 20.05 20.15 20.00 20.20 1,090,872 21,964,040 20.134 16.75 16.66 16.75 16.62 16.79 1,312,628 16.733 -0.25%
2023-04-24 0 20.20 20.15 20.20 20.00 20.35 672,223 13,576,955 20.197 16.79 16.75 16.79 16.62 16.91 808,875 16.785 0.00%
2023-04-21 0 20.20 20.15 20.20 20.10 20.40 1,302,379 26,349,347 20.232 16.79 16.75 16.79 16.70 16.95 1,567,131 16.814 0.75%
2023-04-20 0 20.05 20.05 20.10 19.90 20.15 1,287,506 25,774,315 20.019 16.66 16.66 16.70 16.54 16.75 1,549,235 16.637 0.25%
2023-04-19 0 20.00 19.98 20.00 19.94 20.45 1,789,851 35,941,065 20.081 16.62 16.60 16.62 16.57 17.00 2,153,698 16.688 -1.96%
2023-04-18 0 20.40 20.35 20.40 20.20 20.50 1,096,333 22,315,767 20.355 16.95 16.91 16.95 16.79 17.04 1,319,200 16.916 -0.49%
2023-04-17 0 20.50 20.40 20.50 20.15 20.55 1,335,358 27,234,911 20.395 17.04 16.95 17.04 16.75 17.08 1,606,814 16.950 0.49%
2023-04-14 0 20.40 20.40 20.45 20.25 20.65 1,127,167 22,971,492 20.380 16.95 16.95 17.00 16.83 17.16 1,356,302 16.937 -0.97%
2023-04-13 0 20.60 20.55 20.60 20.35 20.70 1,955,306 40,165,410 20.542 17.12 17.08 17.12 16.91 17.20 2,352,788 17.071 1.48%
2023-04-12 0 20.30 20.25 20.30 20.15 20.45 1,906,775 38,718,790 20.306 16.87 16.83 16.87 16.75 17.00 2,294,391 16.875 1.00%
2023-04-11 0 20.10 20.05 20.10 19.84 20.30 1,188,372 23,848,743 20.068 16.70 16.66 16.70 16.49 16.87 1,429,949 16.678 -0.25%
2023-04-06 0 20.15 20.10 20.15 19.94 20.30 2,068,113 41,726,818 20.176 16.75 16.70 16.75 16.57 16.87 2,488,526 16.768 1.36%
2023-04-04 0 19.88 19.86 19.88 19.70 19.98 996,008 19,781,572 19.861 16.52 16.50 16.52 16.37 16.60 1,198,480 16.506 0.40%
2023-04-03 0 19.80 19.78 19.80 19.60 20.00 2,418,391 48,011,507 19.853 16.45 16.44 16.45 16.29 16.62 2,910,010 16.499 1.43%
2023-03-31 0 20.20 20.20 20.25 20.05 20.50 2,561,412 51,828,129 20.234 16.22 16.22 16.26 16.10 16.46 3,189,473 16.250 -0.25%
2023-03-30 0 20.25 20.25 20.30 20.00 20.30 1,270,050 25,681,474 20.221 16.26 16.26 16.30 16.06 16.30 1,581,468 16.239 1.00%
2023-03-29 0 20.05 20.05 20.10 19.82 20.10 1,039,442 20,805,930 20.016 16.10 16.10 16.14 15.92 16.14 1,294,314 16.075 0.96%
2023-03-28 0 19.86 19.86 19.90 19.76 20.15 2,308,811 45,831,744 19.851 15.95 15.95 15.98 15.87 16.18 2,874,934 15.942 -0.70%
2023-03-27 0 20.00 20.00 20.05 19.90 20.40 2,330,069 46,678,479 20.033 16.06 16.06 16.10 15.98 16.38 2,901,405 16.088 -1.48%
2023-03-24 0 20.30 20.25 20.30 20.05 20.60 618,865 12,574,524 20.319 16.30 16.26 16.30 16.10 16.54 770,611 16.318 0.00%
2023-03-23 0 20.30 20.25 20.30 20.10 20.45 1,450,268 29,408,313 20.278 16.30 16.26 16.30 16.14 16.42 1,805,876 16.285 -0.73%
2023-03-22 0 20.45 20.45 20.55 20.10 20.65 1,757,243 35,959,608 20.464 16.42 16.42 16.50 16.14 16.58 2,188,121 16.434 2.25%
2023-03-21 0 20.00 20.00 20.05 19.86 20.25 1,046,666 20,986,738 20.051 16.06 16.06 16.10 15.95 16.26 1,303,310 16.103 -0.25%
2023-03-20 0 20.05 20.00 20.05 19.90 20.25 2,275,873 45,684,983 20.074 16.10 16.06 16.10 15.98 16.26 2,833,920 16.121 -0.50%
2023-03-17 0 20.15 20.10 20.15 19.96 20.50 6,318,511 127,206,702 20.132 16.18 16.14 16.18 16.03 16.46 7,867,818 16.168 -0.74%
2023-03-16 0 20.30 20.30 20.35 19.82 20.45 4,774,258 96,524,381 20.218 16.30 16.30 16.34 15.92 16.42 5,944,912 16.236 -0.49%
2023-03-15 0 20.40 20.35 20.40 20.20 20.60 2,846,931 58,069,284 20.397 16.38 16.34 16.38 16.22 16.54 3,545,002 16.381 0.25%
2023-03-14 0 20.35 20.35 20.40 20.25 20.90 2,796,023 57,221,190 20.465 16.34 16.34 16.38 16.26 16.78 3,481,611 16.435 -2.63%
2023-03-13 0 20.90 20.85 20.90 20.50 21.00 3,292,274 68,572,561 20.828 16.78 16.74 16.78 16.46 16.86 4,099,544 16.727 0.48%
2023-03-10 0 20.80 20.80 20.85 20.75 21.20 2,595,375 54,062,642 20.830 16.70 16.70 16.74 16.66 17.03 3,231,764 16.729 -0.95%
2023-03-09 0 21.00 20.90 21.00 20.50 21.35 4,004,415 83,397,716 20.826 16.86 16.78 16.86 16.46 17.15 4,986,303 16.725 -1.64%
2023-03-08 0 21.35 21.25 21.35 20.90 21.40 4,254,342 90,387,524 21.246 17.15 17.07 17.15 16.78 17.19 5,297,512 17.062 0.95%
2023-03-07 0 21.15 21.10 21.15 21.00 21.35 1,545,183 32,785,586 21.218 16.99 16.95 16.99 16.86 17.15 1,924,064 17.040 -0.47%
2023-03-06 0 21.25 21.20 21.25 20.90 21.60 1,506,433 32,060,422 21.282 17.07 17.03 17.07 16.78 17.35 1,875,812 17.091 0.95%
2023-03-03 0 21.05 21.05 21.10 20.90 21.30 2,230,610 46,936,346 21.042 16.90 16.90 16.95 16.78 17.11 2,777,558 16.898 0.24%
2023-03-02 0 21.00 20.95 21.00 20.65 21.10 1,753,761 36,721,918 20.939 16.86 16.82 16.86 16.58 16.95 2,183,785 16.816 -0.71%
2023-03-01 0 21.15 21.10 21.15 20.95 21.60 1,960,251 41,459,139 21.150 16.99 16.95 16.99 16.82 17.35 2,440,907 16.985 2.42%
2023-02-28 0 20.65 20.65 20.70 20.65 21.20 6,585,188 136,485,027 20.726 16.58 16.58 16.62 16.58 17.03 8,199,884 16.645 0.00%
2023-02-27 0 20.65 20.60 20.65 20.35 20.80 1,310,069 26,964,882 20.583 16.58 16.54 16.58 16.34 16.70 1,631,300 16.530 0.24%
2023-02-24 0 20.60 20.50 20.60 20.20 20.60 2,753,369 56,490,924 20.517 16.54 16.46 16.54 16.22 16.54 3,428,499 16.477 1.48%
2023-02-23 0 20.30 20.30 20.35 20.20 20.60 2,756,726 56,541,917 20.511 16.30 16.30 16.34 16.22 16.54 3,432,679 16.472 -2.17%
2023-02-22 0 20.75 20.70 20.75 20.60 20.95 1,348,726 27,933,737 20.711 16.66 16.62 16.66 16.54 16.82 1,679,435 16.633 -0.24%
2023-02-21 0 20.80 20.75 20.80 20.70 21.00 1,043,425 21,709,300 20.806 16.70 16.66 16.70 16.62 16.86 1,299,274 16.709 0.00%
2023-02-20 0 20.80 20.75 20.80 20.65 20.95 2,444,200 50,867,128 20.811 16.70 16.66 16.70 16.58 16.82 3,043,521 16.713 -0.48%
2023-02-17 0 20.90 20.90 20.95 20.80 21.20 1,339,728 28,103,286 20.977 16.78 16.78 16.82 16.70 17.03 1,668,231 16.846 -0.95%
2023-02-16 0 21.10 21.10 21.20 20.90 21.30 1,034,241 21,835,098 21.112 16.95 16.95 17.03 16.78 17.11 1,287,838 16.955 -0.47%
2023-02-15 0 21.20 21.15 21.20 21.05 21.35 1,498,999 31,842,674 21.243 17.03 16.99 17.03 16.90 17.15 1,866,555 17.060 -1.17%
2023-02-14 0 21.45 21.40 21.45 21.15 21.55 820,277 17,560,209 21.408 17.23 17.19 17.23 16.99 17.31 1,021,410 17.192 0.70%
2023-02-13 0 21.30 21.25 21.30 21.05 21.60 1,715,718 36,648,514 21.361 17.11 17.07 17.11 16.90 17.35 2,136,414 17.154 -1.16%
2023-02-10 0 21.55 21.45 21.55 21.10 21.60 2,588,822 55,600,242 21.477 17.31 17.23 17.31 16.95 17.35 3,223,604 17.248 1.65%
2023-02-09 0 21.20 21.15 21.20 20.70 21.25 2,995,946 63,057,182 21.048 17.03 16.99 17.03 16.62 17.07 3,730,556 16.903 0.95%
2023-02-08 0 21.00 21.00 21.05 20.95 21.35 2,253,069 47,560,197 21.109 16.86 16.86 16.90 16.82 17.15 2,805,524 16.952 -0.47%
2023-02-07 0 21.10 21.05 21.10 21.10 21.75 2,568,792 54,443,760 21.194 16.95 16.90 16.95 16.95 17.47 3,198,663 17.021 -2.76%
2023-02-06 0 21.70 21.70 21.75 21.25 21.90 2,137,797 46,246,018 21.633 17.43 17.43 17.47 17.07 17.59 2,661,988 17.373 -1.36%
2023-02-03 0 22.00 21.95 22.00 21.60 22.05 2,720,361 59,589,956 21.905 17.67 17.63 17.67 17.35 17.71 3,387,397 17.592 1.15%
2023-02-02 0 21.75 21.75 21.85 21.60 22.00 3,478,599 75,711,583 21.765 17.47 17.47 17.55 17.35 17.67 4,331,556 17.479 0.00%
2023-02-01 0 21.75 21.75 21.80 21.60 22.25 5,494,232 119,931,611 21.829 17.47 17.47 17.51 17.35 17.87 6,841,425 17.530 -1.14%
2023-01-31 0 22.00 21.95 22.00 21.90 23.00 5,695,252 125,951,625 22.115 17.67 17.63 17.67 17.59 18.47 7,091,735 17.760 -4.14%
2023-01-30 0 22.95 22.90 22.95 22.80 23.35 3,198,327 73,640,740 23.025 18.43 18.39 18.43 18.31 18.75 3,982,561 18.491 0.22%
2023-01-27 0 22.90 22.85 22.90 22.70 23.00 3,286,711 75,296,535 22.909 18.39 18.35 18.39 18.23 18.47 4,092,617 18.398 1.33%
2023-01-26 0 22.60 22.55 22.60 22.30 22.80 3,711,938 83,662,373 22.539 18.15 18.11 18.15 17.91 18.31 4,622,110 18.100 1.57%
2023-01-20 0 22.25 22.20 22.25 22.15 22.50 4,024,201 89,530,246 22.248 17.87 17.83 17.87 17.79 18.07 5,010,940 17.867 1.37%
2023-01-19 0 21.95 21.85 21.95 21.55 21.95 1,791,848 39,123,383 21.834 17.63 17.55 17.63 17.31 17.63 2,231,211 17.535 0.23%
2023-01-18 0 21.90 21.85 21.90 21.45 22.00 3,170,271 69,009,735 21.768 17.59 17.55 17.59 17.23 17.67 3,947,625 17.481 0.69%
2023-01-17 0 21.75 21.60 21.75 21.30 21.75 2,178,831 47,246,198 21.684 17.47 17.35 17.47 17.11 17.47 2,713,083 17.414 1.40%
2023-01-16 0 21.45 21.35 21.45 20.90 21.55 1,414,174 30,195,502 21.352 17.23 17.15 17.23 16.78 17.31 1,760,931 17.147 0.70%
2023-01-13 0 21.30 21.30 21.35 21.25 21.60 1,226,337 26,099,151 21.282 17.11 17.11 17.15 17.07 17.35 1,527,036 17.091 0.24%
2023-01-12 0 21.25 21.20 21.25 21.05 21.50 4,097,660 86,988,111 21.229 17.07 17.03 17.07 16.90 17.27 5,102,411 17.048 1.43%
2023-01-11 0 20.95 20.95 21.00 20.80 21.45 2,317,607 48,863,667 21.084 16.82 16.82 16.86 16.70 17.23 2,885,887 16.932 -1.64%
2023-01-10 0 21.30 21.25 21.30 21.10 21.75 3,566,409 76,002,172 21.311 17.11 17.07 17.11 16.95 17.47 4,440,897 17.114 -1.62%
2023-01-09 0 21.65 21.60 21.65 21.50 22.50 5,673,245 124,238,694 21.899 17.39 17.35 17.39 17.27 18.07 7,064,332 17.587 -1.81%
2023-01-06 0 22.05 21.95 22.05 21.15 22.05 5,076,395 110,526,201 21.773 17.71 17.63 17.71 16.99 17.71 6,321,133 17.485 2.32%
2023-01-05 0 21.55 21.45 21.55 21.15 21.70 4,000,775 86,001,497 21.496 17.31 17.23 17.31 16.99 17.43 4,981,770 17.263 1.65%
2023-01-04 0 21.20 21.15 21.20 20.70 21.20 2,691,299 56,655,119 21.051 17.03 16.99 17.03 16.62 17.03 3,351,209 16.906 2.66%
2023-01-03 0 20.65 20.60 20.65 19.74 20.80 2,883,910 59,078,064 20.485 16.58 16.54 16.58 15.85 16.70 3,591,048 16.451 4.08%
2022-12-30 0 19.84 19.80 19.84 19.50 19.84 1,454,996 28,778,965 19.779 15.93 15.90 15.93 15.66 15.93 1,811,763 15.885 1.54%
2022-12-29 0 19.54 19.50 19.54 19.24 19.72 1,901,434 37,040,788 19.480 15.69 15.66 15.69 15.45 15.84 2,367,668 15.644 -0.10%
2022-12-28 0 19.56 19.56 19.58 19.40 20.05 2,922,468 57,374,828 19.632 15.71 15.71 15.72 15.58 16.10 3,639,061 15.766 -0.71%
2022-12-23 0 19.70 19.68 19.70 19.44 19.76 1,459,646 28,680,423 19.649 15.82 15.80 15.82 15.61 15.87 1,817,553 15.780 0.31%
2022-12-22 0 19.64 19.64 19.66 19.44 19.80 1,482,140 29,108,361 19.639 15.77 15.77 15.79 15.61 15.90 1,845,563 15.772 0.51%
2022-12-21 0 19.54 19.48 19.54 19.46 19.68 1,926,992 37,686,210 19.557 15.69 15.64 15.69 15.63 15.80 2,399,493 15.706 0.93%
2022-12-20 0 19.36 19.36 19.40 19.04 19.42 1,375,887 26,550,385 19.297 15.55 15.55 15.58 15.29 15.60 1,713,256 15.497 -0.62%
2022-12-19 0 19.48 19.44 19.48 18.82 19.48 1,790,439 34,472,218 19.254 15.64 15.61 15.64 15.11 15.64 2,229,457 15.462 0.93%
2022-12-16 0 19.30 19.30 19.32 19.18 19.74 8,724,420 168,541,714 19.318 15.50 15.50 15.52 15.40 15.85 10,863,659 15.514 -1.63%
2022-12-15 0 19.62 19.62 19.64 19.50 19.86 4,373,373 85,903,964 19.643 15.76 15.76 15.77 15.66 15.95 5,445,730 15.775 -1.90%
2022-12-14 0 20.00 20.00 20.05 19.96 20.40 2,254,922 45,225,277 20.056 16.06 16.06 16.10 16.03 16.38 2,807,832 16.107 -0.99%
2022-12-13 0 20.20 20.05 20.20 19.60 20.20 4,258,222 84,920,801 19.943 16.22 16.10 16.22 15.74 16.22 5,302,343 16.016 3.59%
2022-12-12 0 19.50 19.44 19.50 19.30 19.50 2,292,845 44,617,585 19.460 15.66 15.61 15.66 15.50 15.66 2,855,053 15.628 0.31%
2022-12-09 0 19.44 19.34 19.44 18.66 19.48 5,939,405 113,501,398 19.110 15.61 15.53 15.61 14.99 15.64 7,395,755 15.347 4.63%
2022-12-08 0 18.58 18.54 18.58 18.24 18.58 2,180,952 40,362,948 18.507 14.92 14.89 14.92 14.65 14.92 2,715,724 14.863 2.54%
2022-12-07 0 18.12 18.12 18.16 18.12 18.82 4,067,630 74,686,921 18.361 14.55 14.55 14.58 14.55 15.11 5,065,018 14.746 -3.82%
2022-12-06 0 18.84 18.74 18.84 18.54 18.84 3,333,088 62,419,740 18.727 15.13 15.05 15.13 14.89 15.13 4,150,365 15.040 0.53%
2022-12-05 0 18.74 18.64 18.74 18.20 18.78 4,147,054 77,390,776 18.662 15.05 14.97 15.05 14.62 15.08 5,163,917 14.987 3.77%
2022-12-02 0 18.06 18.00 18.06 17.68 18.08 2,528,088 45,449,183 17.978 14.50 14.46 14.50 14.20 14.52 3,147,978 14.438 1.23%
2022-12-01 0 17.84 17.82 17.84 17.62 18.20 4,576,601 81,672,147 17.846 14.33 14.31 14.33 14.15 14.62 5,698,789 14.331 2.06%
2022-11-30 0 17.48 17.46 17.48 16.98 17.54 12,266,441 213,565,503 17.411 14.04 14.02 14.04 13.64 14.09 15,274,188 13.982 -0.57%
2022-11-29 0 17.58 17.58 17.60 17.42 18.00 2,420,571 42,548,316 17.578 14.12 14.12 14.13 13.99 14.46 3,014,098 14.116 0.23%
2022-11-28 0 17.54 17.48 17.54 16.70 17.54 4,858,432 84,543,050 17.401 14.09 14.04 14.09 13.41 14.09 6,049,726 13.975 -0.79%
2022-11-25 0 17.68 17.68 17.70 17.54 17.76 2,060,413 36,393,549 17.663 14.20 14.20 14.21 14.09 14.26 2,565,629 14.185 0.00%
2022-11-24 0 17.68 17.64 17.68 17.44 17.76 2,508,750 44,277,680 17.649 14.20 14.17 14.20 14.01 14.26 3,123,899 14.174 2.20%
2022-11-23 0 17.30 17.30 17.32 17.18 17.50 1,320,100 22,879,678 17.332 13.89 13.89 13.91 13.80 14.05 1,643,790 13.919 0.00%
2022-11-22 0 17.30 17.30 17.38 17.20 17.80 1,774,959 30,854,588 17.383 13.89 13.89 13.96 13.81 14.29 2,210,181 13.960 -0.69%
2022-11-21 0 17.42 17.40 17.42 16.90 17.44 2,430,140 42,182,993 17.358 13.99 13.97 13.99 13.57 14.01 3,026,013 13.940 -0.80%
2022-11-18 0 17.56 17.54 17.56 17.34 17.90 3,234,823 56,668,683 17.518 14.10 14.09 14.10 13.93 14.38 4,028,006 14.069 -1.90%
2022-11-17 0 17.90 17.88 17.90 17.62 17.98 1,453,429 25,924,711 17.837 14.38 14.36 14.38 14.15 14.44 1,809,812 14.325 0.11%
2022-11-16 0 17.88 17.88 17.90 17.60 17.98 2,177,229 38,958,760 17.894 14.36 14.36 14.38 14.13 14.44 2,711,088 14.370 0.79%
2022-11-15 0 17.74 17.72 17.74 17.58 17.88 1,708,079 30,296,265 17.737 14.25 14.23 14.25 14.12 14.36 2,126,902 14.244 0.57%
2022-11-14 0 17.64 17.62 17.64 17.20 17.90 2,883,928 50,921,451 17.657 14.17 14.15 14.17 13.81 14.38 3,591,071 14.180 3.40%
2022-11-11 0 17.06 17.04 17.06 16.62 17.32 2,700,019 45,700,545 16.926 13.70 13.68 13.70 13.35 13.91 3,362,067 13.593 4.66%
2022-11-10 0 16.30 16.26 16.30 16.02 16.36 1,506,200 24,486,973 16.258 13.09 13.06 13.09 12.87 13.14 1,875,522 13.056 0.99%
2022-11-09 0 16.14 16.12 16.14 15.74 16.32 2,701,972 43,570,279 16.125 12.96 12.95 12.96 12.64 13.11 3,364,499 12.950 0.25%
2022-11-08 0 16.10 16.10 16.12 15.98 16.34 1,959,064 31,610,202 16.135 12.93 12.93 12.95 12.83 13.12 2,439,429 12.958 -0.62%
2022-11-07 0 16.20 16.18 16.20 15.96 16.46 1,874,429 30,461,027 16.251 13.01 12.99 13.01 12.82 13.22 2,334,041 13.051 2.14%
2022-11-04 0 15.86 15.86 15.88 15.14 16.02 5,155,599 81,480,253 15.804 12.74 12.74 12.75 12.16 12.87 6,419,758 12.692 4.48%
2022-11-03 0 15.18 15.18 15.20 15.04 15.44 2,727,545 41,524,904 15.224 12.19 12.19 12.21 12.08 12.40 3,396,342 12.226 -1.56%
2022-11-02 0 15.42 15.40 15.44 14.88 15.50 3,424,927 52,343,829 15.283 12.38 12.37 12.40 11.95 12.45 4,264,723 12.274 1.45%
2022-11-01 0 15.20 15.18 15.20 14.86 15.22 3,731,680 56,297,022 15.086 12.21 12.19 12.21 11.93 12.22 4,646,693 12.116 0.80%
2022-10-31 0 15.08 15.06 15.08 14.70 15.62 4,316,000 65,260,817 15.121 12.11 12.09 12.11 11.81 12.54 5,374,289 12.143 -2.33%
2022-10-28 0 15.44 15.42 15.44 15.32 15.90 2,764,840 43,046,100 15.569 12.40 12.38 12.40 12.30 12.77 3,442,782 12.503 -0.52%
2022-10-27 0 15.52 15.52 15.54 15.50 16.00 3,406,433 53,444,122 15.689 12.46 12.46 12.48 12.45 12.85 4,241,695 12.600 0.00%
2022-10-26 0 15.52 15.50 15.52 15.36 15.78 2,743,757 42,773,781 15.590 12.46 12.45 12.46 12.34 12.67 3,416,530 12.520 0.26%
2022-10-25 0 15.48 15.48 15.50 15.26 15.76 2,709,967 42,052,758 15.518 12.43 12.43 12.45 12.26 12.66 3,374,454 12.462 -2.52%
2022-10-24 0 15.88 15.86 15.88 15.62 16.50 3,641,080 58,005,318 15.931 12.75 12.74 12.75 12.54 13.25 4,533,877 12.794 -3.17%
2022-10-21 0 16.40 16.38 16.40 16.28 16.64 1,434,251 23,551,237 16.421 13.17 13.15 13.17 13.07 13.36 1,785,931 13.187 -0.97%
2022-10-20 0 16.56 16.54 16.56 16.42 16.72 1,566,665 25,945,281 16.561 13.30 13.28 13.30 13.19 13.43 1,950,813 13.300 -0.72%
2022-10-19 0 16.68 16.68 16.76 16.66 17.12 2,486,110 41,764,247 16.799 13.40 13.40 13.46 13.38 13.75 3,095,707 13.491 -2.34%
2022-10-18 0 17.08 17.04 17.08 16.72 17.22 2,266,973 38,635,688 17.043 13.72 13.68 13.72 13.43 13.83 2,822,838 13.687 2.15%
2022-10-17 0 16.72 16.72 16.74 16.52 16.86 2,654,606 44,340,955 16.703 13.43 13.43 13.44 13.27 13.54 3,305,519 13.414 -1.30%
2022-10-14 0 16.94 16.92 16.94 16.84 17.24 1,709,715 29,049,607 16.991 13.60 13.59 13.60 13.52 13.85 2,128,939 13.645 -0.47%
2022-10-13 0 17.02 16.98 17.02 16.64 17.10 2,546,865 43,160,892 16.947 13.67 13.64 13.67 13.36 13.73 3,171,360 13.610 0.59%
2022-10-12 0 16.92 16.90 16.92 16.80 17.20 3,072,302 52,021,731 16.933 13.59 13.57 13.59 13.49 13.81 3,825,634 13.598 -1.05%
2022-10-11 0 17.10 17.08 17.10 17.08 17.34 1,859,892 31,934,028 17.170 13.73 13.72 13.73 13.72 13.93 2,315,940 13.789 -0.81%
2022-10-10 0 17.24 17.22 17.24 16.94 17.40 1,686,996 29,097,053 17.248 13.85 13.83 13.85 13.60 13.97 2,100,650 13.851 -1.26%
2022-10-07 0 17.46 17.44 17.46 17.30 17.62 1,874,600 32,698,686 17.443 14.02 14.01 14.02 13.89 14.15 2,334,254 14.008 -0.80%
2022-10-06 0 17.60 17.58 17.60 17.28 17.78 7,248,190 126,676,875 17.477 14.13 14.12 14.13 13.88 14.28 9,025,455 14.036 0.69%
2022-10-05 0 17.48 17.46 17.48 17.30 17.80 5,697,752 99,420,574 17.449 14.04 14.02 14.04 13.89 14.29 7,094,848 14.013 3.07%
2022-10-03 0 16.96 16.94 16.96 16.60 17.22 3,693,398 62,726,590 16.983 13.62 13.60 13.62 13.33 13.83 4,599,024 13.639 0.36%
2022-09-30 0 16.90 16.88 16.90 16.54 16.94 3,505,486 59,056,698 16.847 13.57 13.56 13.57 13.28 13.60 4,365,036 13.529 0.96%
2022-09-29 0 16.74 16.72 16.74 16.70 17.14 1,818,230 30,594,239 16.826 13.44 13.43 13.44 13.41 13.76 2,264,062 13.513 -0.24%
2022-09-28 0 16.78 16.76 16.78 16.66 17.44 4,424,558 75,373,405 17.035 13.48 13.46 13.48 13.38 14.01 5,509,465 13.681 -3.23%
2022-09-27 0 17.34 17.34 17.38 17.26 17.66 2,347,388 40,804,513 17.383 13.93 13.93 13.96 13.86 14.18 2,922,971 13.960 -1.25%
2022-09-26 0 17.56 17.56 17.58 17.46 17.72 3,697,271 65,085,894 17.604 14.10 14.10 14.12 14.02 14.23 4,603,847 14.137 -1.24%
2022-09-23 0 17.78 17.78 17.80 17.56 18.22 4,074,359 72,233,604 17.729 14.28 14.28 14.29 14.10 14.63 5,073,397 14.238 -2.74%
2022-09-22 0 18.28 18.26 18.28 18.20 18.54 1,157,063 21,146,279 18.276 14.68 14.66 14.68 14.62 14.89 1,440,776 14.677 -1.72%
2022-09-21 0 18.60 18.54 18.60 18.38 18.68 1,952,768 36,213,737 18.545 14.94 14.89 14.94 14.76 15.00 2,431,589 14.893 -0.32%
2022-09-20 0 18.66 18.64 18.66 18.38 18.70 985,630 18,307,711 18.575 14.99 14.97 14.99 14.76 15.02 1,227,308 14.917 0.00%
2022-09-19 0 18.66 18.58 18.66 18.40 18.88 1,845,235 34,454,560 18.672 14.99 14.92 14.99 14.78 15.16 2,297,689 14.995 1.41%
2022-09-16 0 18.40 18.40 18.42 18.00 18.50 5,761,993 105,736,314 18.351 14.78 14.78 14.79 14.46 14.86 7,174,841 14.737 0.55%
2022-09-15 0 18.30 18.30 18.32 18.20 18.64 1,384,676 25,396,404 18.341 14.70 14.70 14.71 14.62 14.97 1,724,200 14.729 -1.29%
2022-09-14 0 18.54 18.50 18.54 18.42 18.80 3,238,511 60,150,953 18.574 14.89 14.86 14.89 14.79 15.10 4,032,598 14.916 -1.80%
2022-09-13 0 18.88 18.88 18.90 18.46 19.18 3,786,913 71,412,996 18.858 15.16 15.16 15.18 14.82 15.40 4,715,469 15.144 3.28%
2022-09-09 0 18.28 18.28 18.30 17.94 18.46 1,191,680 21,794,309 18.289 14.68 14.68 14.70 14.41 14.82 1,483,881 14.687 1.33%
2022-09-08 0 18.04 18.00 18.04 17.94 18.18 1,694,163 30,567,044 18.043 14.49 14.46 14.49 14.41 14.60 2,109,574 14.490 0.22%
2022-09-07 0 18.00 17.94 18.00 17.88 18.20 1,367,491 24,603,803 17.992 14.46 14.41 14.46 14.36 14.62 1,702,802 14.449 -0.11%
2022-09-06 0 18.34 18.34 18.36 18.24 18.48 827,109 15,188,700 18.364 14.47 14.47 14.49 14.39 14.58 1,048,206 14.490 0.55%
2022-09-05 0 18.24 18.18 18.24 18.02 18.34 1,285,161 23,366,095 18.182 14.39 14.35 14.39 14.22 14.47 1,628,702 14.346 0.11%
2022-09-02 0 18.22 18.18 18.22 17.90 18.30 1,697,280 30,848,833 18.176 14.38 14.35 14.38 14.12 14.44 2,150,986 14.342 0.66%
2022-09-01 0 18.10 18.06 18.10 17.98 18.26 2,405,648 43,565,080 18.110 14.28 14.25 14.28 14.19 14.41 3,048,710 14.290 -0.22%
2022-08-31 0 18.14 18.10 18.14 17.84 18.18 3,746,915 67,811,673 18.098 14.31 14.28 14.31 14.08 14.35 4,748,516 14.281 0.67%
2022-08-30 0 18.02 18.02 18.04 17.98 18.18 1,319,400 23,794,590 18.034 14.22 14.22 14.23 14.19 14.35 1,672,094 14.230 -0.66%
2022-08-29 0 18.14 18.14 18.16 17.92 18.24 1,128,081 20,470,832 18.147 14.31 14.31 14.33 14.14 14.39 1,429,632 14.319 -0.55%
2022-08-26 0 18.24 18.24 18.28 18.08 18.36 1,208,206 22,067,130 18.264 14.39 14.39 14.42 14.27 14.49 1,531,176 14.412 1.00%
2022-08-25 0 18.06 18.06 18.08 17.74 18.26 1,472,217 26,546,905 18.032 14.25 14.25 14.27 14.00 14.41 1,865,761 14.228 -0.99%
2022-08-24 0 18.24 18.24 18.28 18.18 18.60 1,551,100 28,328,430 18.263 14.39 14.39 14.42 14.35 14.68 1,965,730 14.411 -1.30%
2022-08-23 0 18.48 18.48 18.50 18.42 18.86 2,832,944 52,627,127 18.577 14.58 14.58 14.60 14.53 14.88 3,590,228 14.658 -1.91%
2022-08-22 0 18.84 18.84 18.88 18.72 18.96 1,377,200 25,969,992 18.857 14.87 14.87 14.90 14.77 14.96 1,745,344 14.880 -0.42%
2022-08-19 0 18.92 18.90 18.92 18.76 19.00 574,480 10,853,329 18.892 14.93 14.91 14.93 14.80 14.99 728,046 14.907 -0.21%
2022-08-18 0 18.96 18.96 18.98 18.92 19.18 1,049,965 20,011,005 19.059 14.96 14.96 14.98 14.93 15.13 1,330,635 15.039 -0.84%
2022-08-17 0 19.12 19.08 19.12 18.88 19.18 1,500,504 28,645,189 19.090 15.09 15.06 15.09 14.90 15.13 1,901,609 15.064 1.06%
2022-08-16 0 18.92 18.88 18.92 18.66 19.00 1,043,678 19,701,787 18.877 14.93 14.90 14.93 14.72 14.99 1,322,667 14.895 1.50%
2022-08-15 0 18.64 18.64 18.66 18.60 19.00 1,337,477 25,025,447 18.711 14.71 14.71 14.72 14.68 14.99 1,695,003 14.764 -0.11%
2022-08-12 0 18.66 18.64 18.66 18.60 18.96 3,602,383 67,434,345 18.719 14.72 14.71 14.72 14.68 14.96 4,565,349 14.771 -0.74%
2022-08-11 0 18.80 18.78 18.80 18.54 18.82 1,238,648 23,193,955 18.725 14.83 14.82 14.83 14.63 14.85 1,569,755 14.776 0.43%
2022-08-10 0 18.72 18.70 18.72 18.62 18.88 1,417,800 26,555,322 18.730 14.77 14.76 14.77 14.69 14.90 1,796,797 14.779 -0.74%
2022-08-09 0 18.86 18.84 18.86 18.54 18.96 1,339,200 25,205,299 18.821 14.88 14.87 14.88 14.63 14.96 1,697,186 14.851 0.11%
2022-08-08 0 18.84 18.82 18.84 18.58 18.86 994,400 18,680,964 18.786 14.87 14.85 14.87 14.66 14.88 1,260,217 14.824 0.75%
2022-08-05 0 18.70 18.70 18.72 18.44 18.76 1,823,342 33,988,069 18.641 14.76 14.76 14.77 14.55 14.80 2,310,746 14.709 1.63%
2022-08-04 0 18.40 18.38 18.40 18.22 18.58 997,623 18,307,315 18.351 14.52 14.50 14.52 14.38 14.66 1,264,301 14.480 0.55%
2022-08-03 0 18.30 18.30 18.32 18.24 18.56 1,347,966 24,696,388 18.321 14.44 14.44 14.46 14.39 14.65 1,708,296 14.457 -1.08%
2022-08-02 0 18.50 18.50 18.52 18.28 18.62 1,484,062 27,408,930 18.469 14.60 14.60 14.61 14.42 14.69 1,880,772 14.573 -0.96%
2022-08-01 0 18.68 18.62 18.68 18.42 18.76 969,714 18,064,480 18.629 14.74 14.69 14.74 14.53 14.80 1,228,932 14.699 0.00%
2022-07-29 0 18.68 18.68 18.70 18.56 18.94 1,897,745 35,455,744 18.683 14.74 14.74 14.76 14.65 14.94 2,405,038 14.742 -0.53%
2022-07-28 0 18.78 18.76 18.78 18.56 18.82 1,327,467 24,843,788 18.715 14.82 14.80 14.82 14.65 14.85 1,682,317 14.768 0.11%
2022-07-27 0 18.76 18.70 18.76 18.48 18.84 1,111,705 20,819,995 18.728 14.80 14.76 14.80 14.58 14.87 1,408,879 14.778 -0.53%
2022-07-26 0 18.86 18.84 18.88 18.64 18.90 1,518,288 28,403,652 18.708 14.88 14.87 14.90 14.71 14.91 1,924,147 14.762 0.96%
2022-07-25 0 18.68 18.60 18.68 18.50 18.74 985,693 18,380,537 18.647 14.74 14.68 14.74 14.60 14.79 1,249,182 14.714 0.76%
2022-07-22 0 18.54 18.54 18.56 18.38 18.68 1,605,102 29,720,128 18.516 14.63 14.63 14.65 14.50 14.74 2,034,168 14.610 0.65%
2022-07-21 0 18.42 18.36 18.42 18.34 18.68 1,758,600 32,405,244 18.427 14.53 14.49 14.53 14.47 14.74 2,228,698 14.540 -0.86%
2022-07-20 0 18.58 18.56 18.58 18.40 18.68 1,525,158 28,300,913 18.556 14.66 14.65 14.66 14.52 14.74 1,932,853 14.642 0.00%
2022-07-19 0 18.58 18.58 18.60 18.48 18.78 1,460,110 27,125,197 18.578 14.66 14.66 14.68 14.58 14.82 1,850,417 14.659 -0.96%
2022-07-18 0 18.76 18.74 18.76 18.38 18.76 3,057,200 56,836,140 18.591 14.80 14.79 14.80 14.50 14.80 3,874,431 14.670 1.30%
2022-07-15 0 18.52 18.52 18.56 18.30 18.78 2,378,849 44,236,417 18.596 14.61 14.61 14.65 14.44 14.82 3,014,748 14.673 -1.59%
2022-07-14 0 18.82 18.80 18.82 18.62 19.06 1,654,147 31,057,961 18.776 14.85 14.83 14.85 14.69 15.04 2,096,323 14.815 -0.32%
2022-07-13 0 18.88 18.86 18.88 18.68 18.96 7,315,129 137,303,889 18.770 14.90 14.88 14.90 14.74 14.96 9,270,563 14.811 0.64%
2022-07-12 0 18.76 18.76 18.78 18.70 19.06 2,403,406 45,156,754 18.789 14.80 14.80 14.82 14.76 15.04 3,045,869 14.826 -0.95%
2022-07-11 0 18.94 18.92 18.94 18.80 19.06 840,160 15,892,205 18.916 14.94 14.93 14.94 14.83 15.04 1,064,746 14.926 -0.73%
2022-07-08 0 19.08 19.06 19.08 18.94 19.26 1,341,746 25,583,825 19.068 15.06 15.04 15.06 14.94 15.20 1,700,413 15.046 0.21%
2022-07-07 0 19.04 19.02 19.04 18.80 19.08 2,034,573 38,647,965 18.996 15.02 15.01 15.02 14.83 15.06 2,578,442 14.989 0.21%
2022-07-06 0 19.00 18.96 19.00 18.70 19.00 2,362,932 44,632,499 18.889 14.99 14.96 14.99 14.76 14.99 2,994,576 14.904 0.11%
2022-07-05 0 18.98 18.98 19.02 18.98 19.34 1,811,482 34,517,118 19.055 14.98 14.98 15.01 14.98 15.26 2,295,716 15.035 0.00%
2022-07-04 0 18.98 18.98 19.00 18.74 19.30 3,112,009 59,098,676 18.991 14.98 14.98 14.99 14.79 15.23 3,943,891 14.985 -2.57%
2022-06-30 0 19.48 19.46 19.48 19.26 19.66 3,741,559 72,938,603 19.494 15.37 15.36 15.37 15.20 15.51 4,741,729 15.382 0.93%
2022-06-29 0 19.30 19.30 19.32 19.26 19.60 2,444,336 47,284,399 19.345 15.23 15.23 15.24 15.20 15.47 3,097,740 15.264 -0.10%
2022-06-28 0 19.32 19.32 19.34 19.02 19.48 3,720,975 71,801,921 19.297 15.24 15.24 15.26 15.01 15.37 4,715,642 15.226 1.15%
2022-06-27 0 19.10 19.08 19.10 19.04 19.30 1,758,757 33,663,092 19.140 15.07 15.06 15.07 15.02 15.23 2,228,897 15.103 0.53%
2022-06-24 0 19.00 18.98 19.00 18.70 19.30 2,113,547 40,029,357 18.939 14.99 14.98 14.99 14.76 15.23 2,678,527 14.945 0.42%
2022-06-23 0 18.92 18.92 18.94 18.82 19.08 2,095,868 39,711,214 18.947 14.93 14.93 14.94 14.85 15.06 2,656,122 14.951 0.32%
2022-06-22 0 18.86 18.84 18.86 18.82 19.30 1,975,536 37,515,583 18.990 14.88 14.87 14.88 14.85 15.23 2,503,624 14.985 -0.32%
2022-06-21 0 18.92 18.86 18.92 18.60 18.98 2,458,483 46,429,304 18.885 14.93 14.88 14.93 14.68 14.98 3,115,669 14.902 1.72%
2022-06-20 0 18.60 18.58 18.60 18.26 18.76 2,999,515 55,727,111 18.579 14.68 14.66 14.68 14.41 14.80 3,801,326 14.660 1.86%
2022-06-17 0 18.26 18.26 18.28 18.26 18.66 5,667,425 103,835,407 18.321 14.41 14.41 14.42 14.41 14.72 7,182,405 14.457 -2.67%
2022-06-16 0 18.76 18.66 18.76 18.56 19.08 3,124,200 58,673,950 18.781 14.80 14.72 14.80 14.65 15.06 3,959,341 14.819 -0.53%
2022-06-15 0 18.86 18.84 18.86 18.84 19.02 1,846,647 34,991,325 18.949 14.88 14.87 14.88 14.87 15.01 2,340,281 14.952 -1.15%
2022-06-14 0 19.08 19.08 19.10 18.66 19.10 3,216,176 61,210,093 19.032 15.06 15.06 15.07 14.72 15.07 4,075,904 15.018 -0.52%
2022-06-13 0 19.18 19.16 19.18 19.02 19.36 1,299,709 24,917,347 19.172 15.13 15.12 15.13 15.01 15.28 1,647,139 15.128 -1.44%
2022-06-10 0 19.46 19.44 19.46 19.32 19.50 1,566,153 30,473,713 19.458 15.36 15.34 15.36 15.24 15.39 1,984,807 15.353 -0.82%
2022-06-09 0 19.62 19.60 19.62 19.54 19.76 1,114,833 21,886,506 19.632 15.48 15.47 15.48 15.42 15.59 1,412,843 15.491 -0.61%
2022-06-08 0 19.74 19.72 19.74 19.30 19.92 6,369,055 125,426,385 19.693 15.58 15.56 15.58 15.23 15.72 8,071,590 15.539 0.30%
2022-06-07 0 19.68 19.66 19.68 19.62 20.30 2,992,109 59,205,424 19.787 15.53 15.51 15.53 15.48 16.02 3,791,940 15.613 -2.57%
2022-06-06 0 20.20 20.10 20.20 19.88 20.25 3,312,952 66,338,682 20.024 15.94 15.86 15.94 15.69 15.98 4,198,549 15.800 1.51%
2022-06-02 0 19.90 19.82 19.90 19.64 20.15 3,253,175 64,593,875 19.856 15.70 15.64 15.70 15.50 15.90 4,122,793 15.668 1.02%
2022-06-01 0 19.70 19.66 19.70 19.14 19.74 2,150,576 42,063,211 19.559 15.54 15.51 15.54 15.10 15.58 2,725,454 15.433 2.60%
2022-05-31 0 19.20 19.18 19.20 18.92 19.26 9,377,877 179,692,785 19.161 15.15 15.13 15.15 14.93 15.20 11,884,711 15.120 -0.21%
2022-05-30 0 19.24 19.22 19.24 18.96 19.34 2,217,132 42,631,483 19.228 15.18 15.17 15.18 14.96 15.26 2,809,802 15.172 0.42%
2022-05-27 0 19.16 19.14 19.16 19.04 19.20 1,216,666 23,238,772 19.100 15.12 15.10 15.12 15.02 15.15 1,541,897 15.072 1.05%
2022-05-26 0 18.96 18.96 18.98 18.90 19.18 3,060,100 58,195,665 19.018 14.96 14.96 14.98 14.91 15.13 3,878,106 15.006 -0.21%
2022-05-25 0 19.00 19.00 19.02 18.96 19.20 2,232,872 42,577,449 19.069 14.99 14.99 15.01 14.96 15.15 2,829,749 15.046 -0.63%
2022-05-24 0 19.12 19.10 19.12 19.06 19.46 1,374,079 26,324,021 19.158 15.09 15.07 15.09 15.04 15.36 1,741,389 15.117 -0.62%
2022-05-23 0 19.24 19.24 19.26 19.16 19.66 3,377,989 65,096,075 19.271 15.18 15.18 15.20 15.12 15.51 4,280,971 15.206 -0.41%
2022-05-20 0 19.32 19.30 19.32 18.92 19.38 1,940,810 37,202,508 19.169 15.24 15.23 15.24 14.93 15.29 2,459,615 15.125 2.33%
2022-05-19 0 18.88 18.88 18.92 18.78 18.96 680,859 12,851,130 18.875 14.90 14.90 14.93 14.82 14.96 862,862 14.894 -0.53%
2022-05-18 0 18.98 18.96 18.98 18.82 19.10 1,719,052 32,645,700 18.991 14.98 14.96 14.98 14.85 15.07 2,178,578 14.985 0.53%
2022-05-17 0 18.88 18.88 18.92 18.78 19.10 2,341,770 44,214,826 18.881 14.90 14.90 14.93 14.82 15.07 2,967,757 14.898 0.00%
2022-05-16 0 18.88 18.88 18.90 18.76 19.00 4,688,988 88,499,507 18.874 14.90 14.90 14.91 14.80 14.99 5,942,418 14.893 1.61%
2022-05-13 0 18.58 18.58 18.60 18.42 18.76 3,134,683 58,216,290 18.572 14.66 14.66 14.68 14.53 14.80 3,972,626 14.654 0.98%
2022-05-12 0 18.40 18.40 18.42 18.36 18.68 1,172,312 21,649,467 18.467 14.52 14.52 14.53 14.49 14.74 1,485,687 14.572 -0.86%
2022-05-11 0 18.56 18.56 18.58 18.52 18.80 1,664,158 30,984,456 18.619 14.65 14.65 14.66 14.61 14.83 2,109,010 14.691 -0.11%
2022-05-10 0 18.58 18.58 18.62 18.32 18.68 1,804,522 33,455,990 18.540 14.66 14.66 14.69 14.46 14.74 2,286,895 14.629 -2.00%
2022-05-06 0 18.96 18.94 18.96 18.90 19.28 1,999,189 37,982,281 18.999 14.96 14.94 14.96 14.91 15.21 2,533,599 14.991 -2.17%
2022-05-05 0 19.38 19.36 19.38 19.20 19.56 2,406,970 46,707,156 19.405 15.29 15.28 15.29 15.15 15.43 3,050,386 15.312 0.52%
2022-05-04 0 19.28 19.26 19.28 18.98 19.30 1,498,900 28,822,192 19.229 15.21 15.20 15.21 14.98 15.23 1,899,576 15.173 1.15%
2022-05-03 0 19.06 19.06 19.08 18.80 19.24 3,013,436 57,480,948 19.075 15.04 15.04 15.06 14.83 15.18 3,818,968 15.051 0.42%
2022-04-29 0 18.98 18.98 19.04 18.92 19.36 5,088,641 97,009,993 19.064 14.98 14.98 15.02 14.93 15.28 6,448,904 15.043 -2.06%
2022-04-28 0 19.38 19.36 19.38 19.02 19.50 2,517,058 48,585,999 19.303 15.29 15.28 15.29 15.01 15.39 3,189,902 15.231 1.79%
2022-04-27 0 19.04 19.02 19.04 18.96 19.32 1,553,934 29,653,619 19.083 15.02 15.01 15.02 14.96 15.24 1,969,322 15.058 -2.06%
2022-04-26 0 19.44 19.42 19.44 19.34 19.62 975,172 18,968,050 19.451 15.34 15.32 15.34 15.26 15.48 1,235,849 15.348 -0.72%
2022-04-25 0 19.58 19.56 19.58 19.38 19.70 1,411,352 27,531,403 19.507 15.45 15.43 15.45 15.29 15.54 1,788,626 15.392 -1.71%
2022-04-22 0 19.92 19.88 19.92 19.60 19.98 1,676,262 33,265,895 19.845 15.72 15.69 15.72 15.47 15.77 2,124,350 15.659 -0.40%
2022-04-21 0 20.00 20.00 20.05 19.86 20.20 2,371,741 47,466,402 20.013 15.78 15.78 15.82 15.67 15.94 3,005,740 15.792 0.40%
2022-04-20 0 19.92 19.92 19.94 19.90 20.30 1,193,549 23,873,016 20.002 15.72 15.72 15.73 15.70 16.02 1,512,601 15.783 -0.65%
2022-04-19 0 20.05 20.00 20.05 19.82 20.20 975,644 19,529,933 20.018 15.82 15.78 15.82 15.64 15.94 1,236,447 15.795 -0.50%
2022-04-14 0 20.15 20.10 20.15 19.82 20.30 798,459 16,080,133 20.139 15.90 15.86 15.90 15.64 16.02 1,011,898 15.891 1.15%
2022-04-13 0 19.92 19.92 19.96 19.80 20.05 830,500 16,545,159 19.922 15.72 15.72 15.75 15.62 15.82 1,052,504 15.720 -0.40%
2022-04-12 0 20.00 19.98 20.00 19.88 20.15 1,027,592 20,530,794 19.980 15.78 15.77 15.78 15.69 15.90 1,302,281 15.765 -0.74%
2022-04-11 0 20.15 20.10 20.15 20.05 20.55 1,136,848 22,890,995 20.136 15.90 15.86 15.90 15.82 16.22 1,440,743 15.888 -1.95%
2022-04-08 0 20.55 20.45 20.55 20.05 20.55 1,800,506 36,784,879 20.430 16.22 16.14 16.22 15.82 16.22 2,281,806 16.121 0.74%
2022-04-07 0 20.40 20.30 20.40 20.05 20.45 2,994,630 60,895,821 20.335 16.10 16.02 16.10 15.82 16.14 3,795,135 16.046 0.25%
2022-04-06 0 20.35 20.35 20.40 19.96 20.60 2,850,156 57,962,840 20.337 16.06 16.06 16.10 15.75 16.25 3,612,041 16.047 2.26%
2022-04-04 0 19.90 19.88 19.90 19.60 20.05 1,548,423 30,769,369 19.871 15.70 15.69 15.70 15.47 15.82 1,962,338 15.680 1.22%
2022-04-01 0 19.66 19.66 19.68 19.30 19.66 1,360,506 26,599,377 19.551 15.51 15.51 15.53 15.23 15.51 1,724,188 15.427 1.03%
2022-03-31 0 19.46 19.46 19.48 19.36 19.80 4,405,657 85,966,376 19.513 15.36 15.36 15.37 15.28 15.62 5,583,349 15.397 -2.41%
2022-03-30 0 19.94 19.94 19.96 19.80 20.30 2,053,135 40,955,243 19.948 15.73 15.73 15.75 15.62 16.02 2,601,966 15.740 -0.10%
2022-03-29 0 20.60 20.60 20.65 20.45 21.00 3,154,435 65,036,485 20.618 15.75 15.75 15.79 15.64 16.06 4,125,840 15.763 -0.96%
2022-03-28 0 20.80 20.75 20.80 20.25 20.95 2,461,499 51,083,590 20.753 15.90 15.86 15.90 15.48 16.02 3,219,515 15.867 2.21%
2022-03-25 0 20.35 20.35 20.40 20.10 20.85 3,069,834 62,633,448 20.403 15.56 15.56 15.60 15.37 15.94 4,015,186 15.599 -0.73%
2022-03-24 0 20.50 20.45 20.50 20.25 20.60 1,664,526 34,027,697 20.443 15.67 15.64 15.67 15.48 15.75 2,177,115 15.630 -0.49%
2022-03-23 0 20.60 20.60 20.65 20.30 20.75 1,108,188 22,792,938 20.568 15.75 15.75 15.79 15.52 15.86 1,449,453 15.725 -0.24%
2022-03-22 0 20.65 20.60 20.65 20.05 20.70 1,703,696 35,005,812 20.547 15.79 15.75 15.79 15.33 15.83 2,228,347 15.709 1.47%
2022-03-21 0 20.35 20.30 20.35 20.10 20.70 3,645,032 74,394,940 20.410 15.56 15.52 15.56 15.37 15.83 4,767,516 15.605 -1.69%
2022-03-18 0 20.70 20.60 20.70 19.80 20.70 9,843,769 201,551,066 20.475 15.83 15.75 15.83 15.14 15.83 12,875,147 15.654 3.92%
2022-03-17 0 19.92 19.82 19.92 18.86 19.92 4,184,723 81,945,207 19.582 15.23 15.15 15.23 14.42 15.23 5,473,404 14.972 7.68%
2022-03-16 0 18.50 18.48 18.50 18.02 18.68 4,656,065 85,725,174 18.412 14.14 14.13 14.14 13.78 14.28 6,089,895 14.077 0.33%
2022-03-15 0 18.44 18.42 18.44 18.38 18.86 3,958,323 73,602,336 18.594 14.10 14.08 14.10 14.05 14.42 5,177,284 14.216 -3.25%
2022-03-14 0 19.06 19.00 19.06 18.80 19.06 2,768,932 52,483,128 18.954 14.57 14.53 14.57 14.37 14.57 3,621,622 14.492 0.32%
2022-03-11 0 19.00 19.00 19.02 18.86 19.60 4,736,201 90,354,732 19.078 14.53 14.53 14.54 14.42 14.99 6,194,709 14.586 -4.04%
2022-03-10 0 19.80 19.78 19.80 19.62 20.00 2,553,851 50,503,209 19.775 15.14 15.12 15.14 15.00 15.29 3,340,307 15.119 2.59%
2022-03-09 0 19.30 19.30 19.32 19.06 19.54 3,163,701 60,969,889 19.272 14.76 14.76 14.77 14.57 14.94 4,137,959 14.734 -0.72%
2022-03-08 0 19.44 19.42 19.44 19.26 19.76 2,280,496 44,496,167 19.512 14.86 14.85 14.86 14.73 15.11 2,982,772 14.918 -0.41%
2022-03-07 0 19.52 19.50 19.52 19.08 19.66 2,640,748 51,225,463 19.398 14.92 14.91 14.92 14.59 15.03 3,453,963 14.831 -0.81%
2022-03-04 0 19.68 19.66 19.68 19.50 19.80 824,748 16,196,113 19.638 15.05 15.03 15.05 14.91 15.14 1,078,728 15.014 -0.91%
2022-03-03 0 19.86 19.84 19.86 19.50 19.96 2,409,849 47,715,383 19.800 15.18 15.17 15.18 14.91 15.26 3,151,959 15.138 1.02%
2022-03-02 0 19.66 19.64 19.66 19.60 20.15 2,065,428 40,765,952 19.737 15.03 15.02 15.03 14.99 15.41 2,701,474 15.090 -1.40%
2022-03-01 0 19.94 19.92 19.94 19.88 20.10 3,244,350 65,154,522 20.083 15.25 15.23 15.25 15.20 15.37 4,243,444 15.354 -1.77%
2022-02-28 0 20.30 20.25 20.30 19.70 20.35 7,173,236 144,896,040 20.200 15.52 15.48 15.52 15.06 15.56 9,382,226 15.444 1.70%
2022-02-25 0 19.96 19.94 19.96 19.80 20.20 1,268,940 25,339,814 19.969 15.26 15.25 15.26 15.14 15.44 1,659,709 15.268 -1.19%
2022-02-24 0 20.20 20.15 20.20 19.92 20.35 1,609,065 32,424,092 20.151 15.44 15.41 15.44 15.23 15.56 2,104,575 15.406 -1.46%
2022-02-23 0 20.50 20.50 20.55 20.25 20.60 1,105,464 22,620,066 20.462 15.67 15.67 15.71 15.48 15.75 1,445,890 15.644 -0.49%
2022-02-22 0 20.60 20.55 20.60 20.30 20.75 1,583,684 32,460,350 20.497 15.75 15.71 15.75 15.52 15.86 2,071,378 15.671 -0.96%
2022-02-21 0 20.80 20.75 20.80 20.40 21.00 2,299,506 47,515,201 20.663 15.90 15.86 15.90 15.60 16.06 3,007,636 15.798 -1.65%
2022-02-18 0 21.15 21.15 21.20 21.00 21.45 1,356,160 28,661,084 21.134 16.17 16.17 16.21 16.06 16.40 1,773,788 16.158 -1.40%
2022-02-17 0 21.45 21.40 21.45 21.20 21.80 1,751,332 37,544,373 21.438 16.40 16.36 16.40 16.21 16.67 2,290,653 16.390 -0.23%
2022-02-16 0 21.50 21.45 21.50 21.40 21.65 1,207,832 25,986,036 21.515 16.44 16.40 16.44 16.36 16.55 1,579,783 16.449 0.70%
2022-02-15 0 21.35 21.30 21.35 20.95 21.55 2,588,060 55,171,698 21.318 16.32 16.29 16.32 16.02 16.48 3,385,050 16.299 1.67%
2022-02-14 0 21.00 20.95 21.00 20.70 21.00 711,355 14,867,090 20.900 16.06 16.02 16.06 15.83 16.06 930,416 15.979 -0.71%
2022-02-11 0 21.15 21.10 21.15 20.95 21.50 1,404,794 29,717,026 21.154 16.17 16.13 16.17 16.02 16.44 1,837,399 16.173 -1.63%
2022-02-10 0 21.50 21.45 21.50 21.30 21.65 899,564 19,290,811 21.445 16.44 16.40 16.44 16.29 16.55 1,176,584 16.396 0.94%
2022-02-09 0 21.30 21.25 21.30 21.15 21.65 1,181,019 25,175,887 21.317 16.29 16.25 16.29 16.17 16.55 1,544,713 16.298 0.24%
2022-02-08 0 21.25 21.25 21.30 21.05 21.65 1,634,121 34,808,665 21.301 16.25 16.25 16.29 16.09 16.55 2,137,347 16.286 -0.70%
2022-02-07 0 21.40 21.40 21.45 21.25 21.90 2,345,889 50,672,945 21.601 16.36 16.36 16.40 16.25 16.74 3,068,303 16.515 -0.70%
2022-02-04 0 21.55 21.45 21.55 20.75 21.65 3,753,640 80,139,418 21.350 16.48 16.40 16.48 15.86 16.55 4,909,569 16.323 4.11%
2022-01-31 0 20.70 20.65 20.70 20.45 21.20 3,342,900 69,585,195 20.816 15.83 15.79 15.83 15.64 16.21 4,372,342 15.915 1.72%
2022-01-28 0 20.35 20.35 20.40 20.30 20.65 2,073,769 42,329,746 20.412 15.56 15.56 15.60 15.52 15.79 2,712,384 15.606 -0.73%
2022-01-27 0 20.50 20.45 20.50 20.30 20.75 1,813,201 37,083,722 20.452 15.67 15.64 15.67 15.52 15.86 2,371,574 15.637 -0.97%
2022-01-26 0 20.70 20.65 20.70 20.45 20.85 1,964,650 40,498,647 20.614 15.83 15.79 15.83 15.64 15.94 2,569,662 15.760 1.47%
2022-01-25 0 20.40 20.35 20.40 20.20 20.50 2,885,300 58,741,151 20.359 15.60 15.56 15.60 15.44 15.67 3,773,825 15.565 -0.49%
2022-01-24 0 20.50 20.50 20.55 20.15 20.60 2,207,964 45,191,089 20.467 15.67 15.67 15.71 15.41 15.75 2,887,904 15.648 0.00%
2022-01-21 0 20.50 20.50 20.55 19.96 20.55 2,739,102 55,763,566 20.358 15.67 15.67 15.71 15.26 15.71 3,582,605 15.565 2.60%
2022-01-20 0 19.98 19.96 19.98 19.90 20.40 2,590,516 51,918,127 20.042 15.28 15.26 15.28 15.21 15.60 3,388,263 15.323 -2.54%
2022-01-19 0 20.50 20.45 20.50 20.25 20.65 2,028,986 41,499,469 20.453 15.67 15.64 15.67 15.48 15.79 2,653,810 15.638 0.99%
2022-01-18 0 20.30 20.30 20.35 20.20 20.45 1,376,578 27,933,090 20.292 15.52 15.52 15.56 15.44 15.64 1,800,494 15.514 0.25%
2022-01-17 0 20.25 20.20 20.25 20.00 20.35 1,423,272 28,805,678 20.239 15.48 15.44 15.48 15.29 15.56 1,861,567 15.474 1.00%
2022-01-14 0 20.05 20.05 20.10 20.00 20.30 8,187,652 164,918,358 20.142 15.33 15.33 15.37 15.29 15.52 10,709,031 15.400 -0.25%
2022-01-13 0 20.10 20.05 20.10 20.10 20.35 1,391,059 28,046,385 20.162 15.37 15.33 15.37 15.37 15.56 1,819,434 15.415 -0.50%
2022-01-12 0 20.20 20.20 20.25 20.10 20.50 1,715,507 34,760,315 20.262 15.44 15.44 15.48 15.37 15.67 2,243,796 15.492 -1.70%
2022-01-11 0 20.55 20.45 20.55 20.15 20.80 3,046,326 62,684,139 20.577 15.71 15.64 15.71 15.41 15.90 3,984,439 15.732 0.98%
2022-01-10 0 20.35 20.35 20.40 19.80 20.40 1,286,904 26,110,172 20.289 15.56 15.56 15.60 15.14 15.60 1,683,205 15.512 0.49%
2022-01-07 0 20.25 20.15 20.25 19.70 20.40 2,158,000 43,623,700 20.215 15.48 15.41 15.48 15.06 15.60 2,822,554 15.455 1.35%
2022-01-06 0 19.98 19.98 20.05 19.80 20.40 1,746,129 34,936,881 20.008 15.28 15.28 15.33 15.14 15.60 2,283,848 15.297 -2.06%
2022-01-05 0 20.40 20.35 20.40 20.20 20.50 2,035,369 41,437,188 20.359 15.60 15.56 15.60 15.44 15.67 2,662,159 15.565 1.75%
2022-01-04 0 20.05 20.00 20.05 19.96 20.50 2,488,079 50,195,628 20.175 15.33 15.29 15.33 15.26 15.67 3,254,280 15.424 -0.74%
2022-01-03 0 20.20 20.15 20.20 19.50 20.50 2,518,506 50,988,829 20.246 15.44 15.41 15.44 14.91 15.67 3,294,077 15.479 3.38%
2021-12-31 0 19.54 19.50 19.54 19.44 20.00 2,018,816 39,606,672 19.619 14.94 14.91 14.94 14.86 15.29 2,640,508 15.000 0.51%
2021-12-30 0 19.44 19.42 19.44 19.30 19.50 675,607 13,120,291 19.420 14.86 14.85 14.86 14.76 14.91 883,659 14.848 0.41%
2021-12-29 0 19.36 19.28 19.36 19.24 19.46 723,612 13,997,775 19.344 14.80 14.74 14.80 14.71 14.88 946,448 14.790 0.21%
2021-12-28 0 19.32 19.30 19.32 19.24 19.76 688,865 13,357,503 19.391 14.77 14.76 14.77 14.71 15.11 901,000 14.825 1.05%
2021-12-24 0 19.12 19.10 19.12 19.02 19.20 493,881 9,440,936 19.116 14.62 14.60 14.62 14.54 14.68 645,971 14.615 0.63%
2021-12-23 0 19.00 19.00 19.02 18.74 19.04 1,262,258 23,928,594 18.957 14.53 14.53 14.54 14.33 14.56 1,650,969 14.494 0.74%
2021-12-22 0 18.86 18.84 18.86 18.72 19.04 2,140,844 40,391,285 18.867 14.42 14.40 14.42 14.31 14.56 2,800,115 14.425 -0.21%
2021-12-21 0 18.90 18.90 18.92 18.80 19.10 2,209,627 41,873,216 18.950 14.45 14.45 14.47 14.37 14.60 2,890,079 14.489 0.21%
2021-12-20 0 18.86 18.86 18.88 18.78 19.30 1,842,500 34,961,240 18.975 14.42 14.42 14.43 14.36 14.76 2,409,896 14.507 -1.57%
2021-12-17 0 19.16 19.12 19.16 18.84 19.24 5,520,567 105,509,021 19.112 14.65 14.62 14.65 14.40 14.71 7,220,620 14.612 2.02%
2021-12-16 0 18.78 18.78 18.82 18.56 18.94 3,231,670 60,632,700 18.762 14.36 14.36 14.39 14.19 14.48 4,226,859 14.345 0.21%
2021-12-15 0 18.74 18.74 18.78 18.52 18.96 2,498,978 46,866,356 18.754 14.33 14.33 14.36 14.16 14.50 3,268,536 14.339 -0.43%
2021-12-14 0 18.82 18.80 18.82 18.70 19.26 2,034,396 38,368,185 18.860 14.39 14.37 14.39 14.30 14.73 2,660,886 14.419 -2.69%
2021-12-13 0 19.34 19.34 19.38 19.34 19.80 1,716,079 33,328,922 19.422 14.79 14.79 14.82 14.79 15.14 2,244,544 14.849 -0.62%
2021-12-10 0 19.46 19.44 19.46 19.38 19.96 1,984,359 38,809,128 19.558 14.88 14.86 14.88 14.82 15.26 2,595,440 14.953 -1.22%
2021-12-09 0 19.70 19.70 19.72 19.34 19.86 4,880,020 95,657,704 19.602 15.06 15.06 15.08 14.79 15.18 6,382,817 14.987 2.71%
2021-12-08 0 19.18 19.08 19.18 18.84 19.20 2,547,519 48,613,086 19.083 14.66 14.59 14.66 14.40 14.68 3,332,025 14.590 1.80%
2021-12-07 0 18.84 18.84 18.86 18.46 18.96 1,766,637 33,068,857 18.719 14.40 14.40 14.42 14.11 14.50 2,310,671 14.311 2.28%
2021-12-06 0 18.42 18.42 18.44 18.38 18.64 2,043,623 37,775,923 18.485 14.08 14.08 14.10 14.05 14.25 2,672,954 14.133 -0.65%
2021-12-03 0 18.54 18.54 18.58 18.50 18.72 1,344,802 24,984,512 18.579 14.17 14.17 14.21 14.14 14.31 1,758,932 14.204 -0.96%
2021-12-02 0 18.72 18.70 18.72 18.42 18.74 1,444,994 26,990,817 18.679 14.31 14.30 14.31 14.08 14.33 1,889,978 14.281 0.32%
2021-12-01 0 18.66 18.64 18.66 18.40 19.10 3,886,959 72,557,032 18.667 14.27 14.25 14.27 14.07 14.60 5,083,944 14.272 0.76%
2021-11-30 0 18.52 18.52 18.54 18.52 19.20 9,874,670 184,444,736 18.679 14.16 14.16 14.17 14.16 14.68 12,915,564 14.281 -4.54%
2021-11-29 0 19.40 19.40 19.42 19.30 19.66 2,060,800 39,941,414 19.382 14.83 14.83 14.85 14.76 15.03 2,695,421 14.818 -1.92%
2021-11-26 0 19.78 19.78 19.82 19.78 20.25 1,565,479 31,224,853 19.946 15.12 15.12 15.15 15.12 15.48 2,047,567 15.250 -2.80%
2021-11-25 0 20.35 20.35 20.40 20.20 20.60 1,156,750 23,469,120 20.289 15.56 15.56 15.60 15.44 15.75 1,512,970 15.512 -1.21%
2021-11-24 0 20.60 20.55 20.60 19.74 20.65 2,131,300 43,683,350 20.496 15.75 15.71 15.75 15.09 15.79 2,787,632 15.670 0.24%
2021-11-23 0 20.55 20.55 20.65 20.55 20.95 1,703,033 35,205,206 20.672 15.71 15.71 15.79 15.71 16.02 2,227,480 15.805 -1.67%
2021-11-22 0 20.90 20.90 20.95 20.80 21.35 4,807,335 100,871,479 20.983 15.98 15.98 16.02 15.90 16.32 6,287,749 16.043 -0.48%
2021-11-19 0 21.00 21.00 21.10 20.50 21.25 3,069,409 64,062,820 20.871 16.06 16.06 16.13 15.67 16.25 4,014,630 15.957 1.69%
2021-11-18 0 20.65 20.60 20.65 20.40 20.75 3,381,088 69,662,514 20.604 15.79 15.75 15.79 15.60 15.86 4,422,290 15.753 -1.90%
2021-11-17 0 21.05 21.00 21.05 20.75 21.10 1,667,925 34,933,929 20.945 16.09 16.06 16.09 15.86 16.13 2,181,561 16.013 0.96%
2021-11-16 0 20.85 20.85 20.90 20.80 21.25 2,667,785 55,811,123 20.920 15.94 15.94 15.98 15.90 16.25 3,489,326 15.995 -1.18%
2021-11-15 0 21.10 21.05 21.10 20.85 21.20 1,673,272 35,180,620 21.025 16.13 16.09 16.13 15.94 16.21 2,188,554 16.075 -0.24%
2021-11-12 0 21.15 21.15 21.20 20.90 21.55 1,043,617 22,037,907 21.117 16.17 16.17 16.21 15.98 16.48 1,364,998 16.145 -1.40%
2021-11-11 0 21.45 21.35 21.45 20.80 21.65 2,462,364 52,640,591 21.378 16.40 16.32 16.40 15.90 16.55 3,220,646 16.345 2.63%
2021-11-10 0 20.90 20.90 20.95 20.50 21.00 3,738,889 77,544,877 20.740 15.98 15.98 16.02 15.67 16.06 4,890,276 15.857 1.21%
2021-11-09 0 20.65 20.65 20.70 20.35 20.80 2,587,487 53,455,018 20.659 15.79 15.79 15.83 15.56 15.90 3,384,301 15.795 -0.72%
2021-11-08 0 20.80 20.75 20.80 20.55 21.05 1,605,201 33,364,949 20.786 15.90 15.86 15.90 15.71 16.09 2,099,521 15.892 0.97%
2021-11-05 0 20.60 20.55 20.60 20.40 20.75 1,765,763 36,340,854 20.581 15.75 15.71 15.75 15.60 15.86 2,309,528 15.735 0.24%
2021-11-04 0 20.55 20.55 20.60 20.35 20.85 1,155,236 23,775,887 20.581 15.71 15.71 15.75 15.56 15.94 1,510,990 15.735 -0.24%
2021-11-03 0 20.60 20.55 20.60 20.50 21.05 1,159,493 23,958,854 20.663 15.75 15.71 15.75 15.67 16.09 1,516,558 15.798 -0.24%
2021-11-02 0 20.65 20.65 20.75 20.55 21.25 1,502,729 31,198,887 20.762 15.79 15.79 15.86 15.71 16.25 1,965,493 15.873 -1.43%
2021-11-01 0 20.95 20.90 20.95 20.75 21.45 1,512,275 31,693,306 20.957 16.02 15.98 16.02 15.86 16.40 1,977,978 16.023 0.48%
2021-10-29 0 20.85 20.85 20.90 20.85 21.25 2,024,231 42,294,073 20.894 15.94 15.94 15.98 15.94 16.25 2,647,591 15.975 -1.42%
2021-10-28 0 21.15 21.05 21.15 20.90 21.25 1,302,599 27,494,167 21.107 16.17 16.09 16.17 15.98 16.25 1,703,733 16.138 0.24%
2021-10-27 0 21.10 21.10 21.20 20.80 21.25 1,927,060 40,653,135 21.096 16.13 16.13 16.21 15.90 16.25 2,520,496 16.129 -0.24%
2021-10-26 0 21.15 21.15 21.20 21.00 21.40 1,273,390 26,986,087 21.192 16.17 16.17 16.21 16.06 16.36 1,665,529 16.203 0.00%
2021-10-25 0 21.15 21.15 21.20 21.00 21.35 1,724,024 36,545,263 21.198 16.17 16.17 16.21 16.06 16.32 2,254,935 16.207 -0.94%
2021-10-22 0 21.35 21.35 21.40 21.25 21.70 1,795,826 38,427,282 21.398 16.32 16.32 16.36 16.25 16.59 2,348,849 16.360 -0.23%
2021-10-21 0 21.40 21.35 21.40 21.20 21.55 959,777 20,528,615 21.389 16.36 16.32 16.36 16.21 16.48 1,255,339 16.353 0.47%
2021-10-20 0 21.30 21.25 21.30 21.25 21.50 1,882,610 40,163,088 21.334 16.29 16.25 16.29 16.25 16.44 2,462,358 16.311 0.95%
2021-10-19 0 21.10 21.05 21.10 20.85 21.30 1,474,218 31,058,649 21.068 16.13 16.09 16.13 15.94 16.29 1,928,202 16.108 0.96%
2021-10-18 0 20.90 20.90 21.00 20.70 21.20 2,565,840 53,652,300 20.910 15.98 15.98 16.06 15.83 16.21 3,355,988 15.987 0.00%
2021-10-15 0 20.90 20.90 20.95 20.70 21.25 2,749,343 57,665,307 20.974 15.98 15.98 16.02 15.83 16.25 3,596,000 16.036 1.95%
2021-10-12 0 20.50 20.50 20.55 20.05 20.75 1,918,976 39,354,314 20.508 15.67 15.67 15.71 15.33 15.86 2,509,923 15.679 1.23%
2021-10-11 0 20.25 20.25 20.30 20.25 20.75 1,248,392 25,371,385 20.323 15.48 15.48 15.52 15.48 15.86 1,632,833 15.538 -2.41%
2021-10-08 0 20.75 20.75 20.80 20.15 20.95 1,906,578 39,397,643 20.664 15.86 15.86 15.90 15.41 16.02 2,493,707 15.799 0.00%
2021-10-07 0 20.75 20.70 20.75 20.35 20.80 3,774,595 77,767,447 20.603 15.86 15.83 15.86 15.56 15.90 4,936,977 15.752 4.27%
2021-10-06 0 19.90 19.90 19.92 19.56 20.25 2,181,267 43,197,001 19.804 15.21 15.21 15.23 14.95 15.48 2,852,986 15.141 0.10%
2021-10-05 0 19.88 19.88 19.90 19.60 20.10 1,777,453 35,374,635 19.902 15.20 15.20 15.21 14.99 15.37 2,324,818 15.216 -1.09%
2021-10-04 0 20.10 20.10 20.15 19.44 20.35 2,614,069 52,289,431 20.003 15.37 15.37 15.41 14.86 15.56 3,419,069 15.293 2.97%
2021-09-30 0 19.52 19.52 19.60 19.44 19.92 4,750,348 93,121,260 19.603 14.92 14.92 14.99 14.86 15.23 6,213,212 14.988 -1.01%
2021-09-29 0 19.72 19.68 19.72 19.24 19.80 1,623,990 31,892,483 19.638 15.08 15.05 15.08 14.71 15.14 2,124,096 15.015 1.02%
2021-09-28 0 19.52 19.50 19.52 19.30 19.68 3,941,255 76,860,779 19.502 14.92 14.91 14.92 14.76 15.05 5,154,960 14.910 1.04%
2021-09-27 0 19.32 19.28 19.32 19.08 19.40 2,380,093 45,893,583 19.282 14.77 14.74 14.77 14.59 14.83 3,113,040 14.742 0.10%
2021-09-24 0 19.30 19.28 19.30 19.22 20.00 3,368,206 65,366,757 19.407 14.76 14.74 14.76 14.69 15.29 4,405,441 14.838 -3.02%
2021-09-23 0 19.90 19.86 19.90 19.44 20.05 3,099,477 61,293,375 19.775 15.21 15.18 15.21 14.86 15.33 4,053,958 15.119 3.22%
2021-09-21 0 19.28 19.28 19.30 18.90 19.38 2,245,430 43,020,551 19.159 14.74 14.74 14.76 14.45 14.82 2,936,908 14.648 0.94%
2021-09-20 0 19.10 19.06 19.10 18.80 19.84 2,991,874 57,096,194 19.084 14.60 14.57 14.60 14.37 15.17 3,913,218 14.591 -3.83%
2021-09-17 0 19.86 19.80 19.86 19.62 20.45 6,450,068 128,114,739 19.863 15.18 15.14 15.18 15.00 15.64 8,436,359 15.186 -0.30%
2021-09-16 0 19.92 19.90 19.92 19.84 20.40 1,830,482 36,563,366 19.975 15.23 15.21 15.23 15.17 15.60 2,394,177 15.272 -1.87%
2021-09-15 0 20.30 20.30 20.35 20.15 20.50 2,570,210 52,381,345 20.380 15.52 15.52 15.56 15.41 15.67 3,361,703 15.582 -0.49%
2021-09-14 0 20.40 20.40 20.45 20.30 20.60 1,207,236 24,634,830 20.406 15.60 15.60 15.64 15.52 15.75 1,579,003 15.602 0.25%
2021-09-13 0 20.35 20.30 20.35 20.30 20.70 1,254,459 25,576,858 20.389 15.56 15.52 15.56 15.52 15.83 1,640,768 15.588 -1.45%
2021-09-10 0 20.65 20.60 20.65 20.50 20.85 1,047,916 21,702,031 20.710 15.79 15.75 15.79 15.67 15.94 1,370,621 15.834 0.98%
2021-09-09 0 20.45 20.45 20.50 20.30 20.80 2,423,082 49,694,271 20.509 15.64 15.64 15.67 15.52 15.90 3,169,267 15.680 0.00%
2021-09-08 0 20.45 20.40 20.45 20.10 20.45 1,697,256 34,566,564 20.366 15.64 15.60 15.64 15.37 15.64 2,219,924 15.571 1.54%
2021-09-07 0 20.45 20.45 20.50 20.40 20.85 4,321,093 88,594,918 20.503 15.40 15.40 15.44 15.36 15.70 5,738,762 15.438 -1.21%
2021-09-06 0 20.70 20.70 20.75 20.65 21.05 1,887,950 39,218,923 20.773 15.59 15.59 15.62 15.55 15.85 2,507,351 15.642 -1.43%
2021-09-03 0 21.00 20.95 21.00 21.00 21.30 2,777,524 58,546,667 21.079 15.81 15.77 15.81 15.81 16.04 3,688,777 15.872 -1.41%
2021-09-02 0 21.30 21.30 21.35 21.15 21.75 1,715,196 36,619,896 21.350 16.04 16.04 16.08 15.93 16.38 2,277,920 16.076 -1.84%
2021-09-01 0 21.70 21.60 21.70 21.20 21.70 2,149,224 46,162,965 21.479 16.34 16.26 16.34 15.96 16.34 2,854,344 16.173 3.09%
2021-08-31 0 21.05 21.05 21.10 20.90 21.65 6,617,807 139,551,093 21.087 15.85 15.85 15.89 15.74 16.30 8,788,985 15.878 -3.22%
2021-08-30 0 21.75 21.65 21.75 21.55 21.95 1,081,180 23,488,630 21.725 16.38 16.30 16.38 16.23 16.53 1,435,895 16.358 -0.68%
2021-08-27 0 21.90 21.85 21.90 21.60 21.95 2,496,433 54,449,874 21.811 16.49 16.45 16.49 16.26 16.53 3,315,466 16.423 1.39%
2021-08-26 0 21.60 21.55 21.60 21.50 22.10 1,883,986 40,753,935 21.632 16.26 16.23 16.26 16.19 16.64 2,502,086 16.288 -1.82%
2021-08-25 0 22.00 21.95 22.00 21.80 22.25 1,301,797 28,572,622 21.949 16.57 16.53 16.57 16.41 16.75 1,728,892 16.527 -1.35%
2021-08-24 0 22.30 22.25 22.30 21.85 22.35 1,129,250 24,981,695 22.122 16.79 16.75 16.79 16.45 16.83 1,499,736 16.657 2.29%
2021-08-23 0 21.80 21.75 21.80 21.80 22.50 1,764,270 38,771,248 21.976 16.41 16.38 16.41 16.41 16.94 2,343,094 16.547 -2.46%
2021-08-20 0 22.35 22.35 22.40 22.10 22.60 1,746,759 39,061,460 22.362 16.83 16.83 16.87 16.64 17.02 2,319,838 16.838 -0.67%
2021-08-19 0 22.50 22.45 22.50 22.30 22.85 1,144,940 25,776,669 22.514 16.94 16.90 16.94 16.79 17.21 1,520,573 16.952 -1.32%
2021-08-18 0 22.80 22.75 22.80 22.70 22.95 1,752,564 39,984,903 22.815 17.17 17.13 17.17 17.09 17.28 2,327,547 17.179 0.00%
2021-08-17 0 22.80 22.75 22.80 22.50 23.25 4,283,947 98,013,393 22.879 17.17 17.13 17.17 16.94 17.51 5,689,429 17.227 2.93%
2021-08-16 0 22.15 22.15 22.20 21.85 22.35 2,313,354 51,198,524 22.132 16.68 16.68 16.72 16.45 16.83 3,072,322 16.664 0.68%
2021-08-13 0 22.00 21.95 22.00 21.50 22.00 2,321,471 50,861,748 21.909 16.57 16.53 16.57 16.19 16.57 3,083,102 16.497 1.15%
2021-08-12 0 21.75 21.70 21.75 21.60 22.25 2,241,495 48,819,522 21.780 16.38 16.34 16.38 16.26 16.75 2,976,887 16.400 -1.81%
2021-08-11 0 22.15 22.10 22.15 22.05 22.40 1,226,782 27,218,640 22.187 16.68 16.64 16.68 16.60 16.87 1,629,266 16.706 0.45%
2021-08-10 0 22.05 22.05 22.10 21.90 22.45 1,400,954 30,957,358 22.097 16.60 16.60 16.64 16.49 16.90 1,860,581 16.639 -1.56%
2021-08-09 0 22.40 22.30 22.40 21.95 23.50 1,645,738 36,976,829 22.468 16.87 16.79 16.87 16.53 17.69 2,185,674 16.918 1.36%
2021-08-06 0 22.10 22.05 22.10 21.80 22.25 1,531,730 33,874,524 22.115 16.64 16.60 16.64 16.41 16.75 2,034,262 16.652 0.00%
2021-08-05 0 22.10 22.10 22.15 22.05 22.50 1,265,080 28,081,635 22.198 16.64 16.64 16.68 16.60 16.94 1,680,129 16.714 -1.78%
2021-08-04 0 22.50 22.45 22.50 22.35 22.60 2,072,636 46,560,981 22.465 16.94 16.90 16.94 16.83 17.02 2,752,629 16.915 0.45%
2021-08-03 0 22.40 22.35 22.40 22.15 22.70 1,796,483 40,233,929 22.396 16.87 16.83 16.87 16.68 17.09 2,385,875 16.863 0.00%
2021-08-02 0 22.40 22.30 22.40 22.05 22.50 1,942,366 43,374,355 22.331 16.87 16.79 16.87 16.60 16.94 2,579,620 16.814 1.36%
2021-07-30 0 22.10 22.10 22.15 22.00 22.50 2,880,729 63,831,691 22.158 16.64 16.64 16.68 16.57 16.94 3,825,842 16.684 -0.45%
2021-07-29 0 22.20 22.10 22.20 21.85 22.50 1,840,984 40,796,241 22.160 16.72 16.64 16.72 16.45 16.94 2,444,976 16.686 1.37%
2021-07-28 0 21.90 21.85 21.90 21.70 22.20 2,068,271 45,369,390 21.936 16.49 16.45 16.49 16.34 16.72 2,746,832 16.517 -1.35%
2021-07-27 0 22.20 22.15 22.20 22.00 23.10 3,143,595 70,323,632 22.370 16.72 16.68 16.72 16.57 17.39 4,174,949 16.844 -1.99%
2021-07-26 0 22.65 22.60 22.65 22.50 22.90 2,258,600 51,241,788 22.687 17.05 17.02 17.05 16.94 17.24 2,999,604 17.083 -1.52%
2021-07-23 0 23.00 22.95 23.00 22.85 23.45 1,535,602 35,361,436 23.028 17.32 17.28 17.32 17.21 17.66 2,039,404 17.339 -1.92%
2021-07-22 0 23.45 23.30 23.45 22.75 23.45 1,402,744 32,721,821 23.327 17.66 17.54 17.66 17.13 17.66 1,862,958 17.564 2.18%
2021-07-21 0 22.95 22.90 22.95 22.85 23.40 1,861,270 42,828,440 23.010 17.28 17.24 17.28 17.21 17.62 2,471,918 17.326 -1.29%
2021-07-20 0 23.25 23.25 23.30 22.55 23.25 2,486,860 57,301,936 23.042 17.51 17.51 17.54 16.98 17.51 3,302,752 17.350 1.97%
2021-07-19 0 22.80 22.70 22.80 22.65 23.55 2,148,604 49,110,632 22.857 17.17 17.09 17.17 17.05 17.73 2,853,521 17.211 -1.51%
2021-07-16 0 23.15 23.05 23.15 22.80 23.15 1,949,393 44,953,887 23.061 17.43 17.36 17.43 17.17 17.43 2,588,952 17.364 3.12%
2021-07-15 0 22.45 22.40 22.45 22.20 22.65 1,077,648 24,168,580 22.427 16.90 16.87 16.90 16.72 17.05 1,431,204 16.887 0.45%
2021-07-14 0 22.35 22.30 22.35 22.25 22.80 1,577,112 35,338,053 22.407 16.83 16.79 16.83 16.75 17.17 2,094,533 16.872 -1.76%
2021-07-13 0 22.75 22.70 22.75 22.60 23.10 1,550,153 35,295,499 22.769 17.13 17.09 17.13 17.02 17.39 2,058,729 17.144 -0.22%
2021-07-12 0 22.80 22.60 22.80 22.40 23.20 2,122,051 48,007,163 22.623 17.17 17.02 17.17 16.87 17.47 2,818,256 17.034 2.01%
2021-07-09 0 22.35 22.30 22.35 22.15 22.90 2,535,604 56,736,943 22.376 16.83 16.79 16.83 16.68 17.24 3,367,488 16.848 -2.40%
2021-07-08 0 22.90 22.80 22.90 22.80 23.70 1,725,768 39,703,008 23.006 17.24 17.17 17.24 17.17 17.85 2,291,960 17.323 -1.51%
2021-07-07 0 23.25 23.20 23.25 22.95 23.25 1,042,701 24,169,839 23.180 17.51 17.47 17.51 17.28 17.51 1,384,792 17.454 0.87%
2021-07-06 0 23.05 23.05 23.10 22.90 23.30 1,396,473 32,174,121 23.040 17.36 17.36 17.39 17.24 17.54 1,854,630 17.348 -0.65%
2021-07-05 0 23.20 23.15 23.20 22.90 23.45 1,012,773 23,485,810 23.190 17.47 17.43 17.47 17.24 17.66 1,345,045 17.461 1.09%
2021-07-02 0 22.95 22.90 22.95 22.70 23.75 3,870,141 89,424,543 23.106 17.28 17.24 17.28 17.09 17.88 5,139,861 17.398 -0.86%
2021-06-30 0 23.15 23.15 23.20 23.05 23.35 2,468,987 57,194,940 23.165 17.43 17.43 17.47 17.36 17.58 3,279,015 17.443 0.43%
2021-06-29 0 23.05 23.00 23.05 22.95 23.50 3,726,641 86,169,549 23.123 17.36 17.32 17.36 17.28 17.69 4,949,282 17.411 -0.65%
2021-06-28 0 23.20 23.20 23.25 22.95 23.80 1,454,202 33,741,922 23.203 17.47 17.47 17.51 17.28 17.92 1,931,298 17.471 -0.64%
2021-06-25 0 23.35 23.35 23.40 23.25 24.00 1,969,599 46,127,022 23.420 17.58 17.58 17.62 17.51 18.07 2,615,787 17.634 -1.27%
2021-06-24 0 23.65 23.65 23.70 23.55 23.95 2,220,253 52,669,031 23.722 17.81 17.81 17.85 17.73 18.03 2,948,676 17.862 0.21%
2021-06-23 0 23.60 23.55 23.60 23.40 23.90 2,544,008 59,982,425 23.578 17.77 17.73 17.77 17.62 18.00 3,378,649 17.753 -1.26%
2021-06-22 0 23.90 23.85 23.90 23.75 24.20 2,545,604 60,982,201 23.956 18.00 17.96 18.00 17.88 18.22 3,380,769 18.038 0.42%
2021-06-21 0 23.80 23.75 23.80 23.55 23.80 2,132,703 50,571,640 23.713 17.92 17.88 17.92 17.73 17.92 2,832,403 17.855 0.42%
2021-06-18 0 23.70 23.60 23.70 23.35 23.75 4,938,582 116,781,486 23.647 17.85 17.77 17.85 17.58 17.88 6,558,838 17.805 0.42%
2021-06-17 0 23.60 23.55 23.60 23.35 23.70 2,330,737 54,951,839 23.577 17.77 17.73 17.77 17.58 17.85 3,095,408 17.753 1.07%
2021-06-16 0 23.35 23.35 23.45 23.10 23.55 2,260,472 52,831,788 23.372 17.58 17.58 17.66 17.39 17.73 3,002,090 17.598 0.00%
2021-06-15 0 23.35 23.30 23.35 23.30 23.95 2,080,765 48,853,456 23.479 17.58 17.54 17.58 17.54 18.03 2,763,425 17.679 -1.68%
2021-06-11 0 23.75 23.75 23.85 23.75 23.95 2,651,928 63,201,184 23.832 17.88 17.88 17.96 17.88 18.03 3,521,976 17.945 0.21%
2021-06-10 0 23.70 23.70 23.75 23.30 23.95 4,465,638 106,100,938 23.759 17.85 17.85 17.88 17.54 18.03 5,930,730 17.890 2.16%
2021-06-09 0 23.20 23.20 23.25 23.00 23.40 2,147,539 49,784,559 23.182 17.47 17.47 17.51 17.32 17.62 2,852,106 17.455 0.65%
2021-06-08 0 23.05 23.05 23.10 22.85 23.25 2,862,021 66,010,226 23.064 17.36 17.36 17.39 17.21 17.51 3,800,996 17.367 0.22%
2021-06-07 0 23.00 22.95 23.00 22.60 23.10 2,078,892 47,665,973 22.929 17.32 17.28 17.32 17.02 17.39 2,760,937 17.264 0.88%
2021-06-04 0 22.80 22.80 22.85 22.70 23.30 1,776,710 40,744,978 22.933 17.17 17.17 17.21 17.09 17.54 2,359,615 17.268 -1.51%
2021-06-03 0 23.15 23.10 23.15 23.00 23.50 3,106,295 72,241,973 23.257 17.43 17.39 17.43 17.32 17.69 4,125,412 17.511 0.87%
2021-06-02 0 22.95 22.90 22.95 22.40 22.95 3,038,427 69,323,612 22.816 17.28 17.24 17.28 16.87 17.28 4,035,278 17.179 2.46%
2021-06-01 0 22.40 22.35 22.40 22.40 22.95 2,681,957 60,333,951 22.496 16.87 16.83 16.87 16.87 17.28 3,561,857 16.939 -1.97%
2021-05-31 0 22.85 22.80 22.85 22.70 23.45 2,908,150 66,871,101 22.994 17.21 17.17 17.21 17.09 17.66 3,862,259 17.314 -2.35%
2021-05-28 0 23.40 23.40 23.45 23.30 23.65 3,198,548 75,091,420 23.477 17.62 17.62 17.66 17.54 17.81 4,247,931 17.677 -0.43%
2021-05-27 0 23.50 23.50 23.55 23.40 23.85 3,934,263 92,613,036 23.540 17.69 17.69 17.73 17.62 17.96 5,225,021 17.725 -0.84%
2021-05-26 0 23.70 23.70 23.75 23.20 23.80 2,096,016 49,362,409 23.551 17.85 17.85 17.88 17.47 17.92 2,783,679 17.733 1.94%
2021-05-25 0 23.25 23.20 23.25 23.00 23.50 1,493,245 34,612,467 23.179 17.51 17.47 17.51 17.32 17.69 1,983,151 17.453 1.09%
2021-05-24 0 23.00 23.00 23.05 22.85 23.30 5,847,046 135,384,784 23.154 17.32 17.32 17.36 17.21 17.54 7,765,352 17.434 -0.22%
2021-05-21 0 23.05 23.00 23.05 22.80 23.05 1,412,441 32,387,951 22.931 17.36 17.32 17.36 17.17 17.36 1,875,836 17.266 0.44%
2021-05-20 0 22.95 22.95 23.00 22.80 23.30 4,807,113 110,605,908 23.009 17.28 17.28 17.32 17.17 17.54 6,384,236 17.325 -0.65%
2021-05-18 0 23.10 23.10 23.15 22.95 23.85 3,861,071 89,080,409 23.071 17.39 17.39 17.43 17.28 17.96 5,127,816 17.372 1.32%
2021-05-17 0 22.80 22.75 22.80 22.70 23.25 1,984,508 45,289,016 22.821 17.17 17.13 17.17 17.09 17.51 2,635,588 17.184 0.44%
2021-05-14 0 22.70 22.70 22.75 22.50 23.00 3,068,781 69,598,062 22.679 17.09 17.09 17.13 16.94 17.32 4,075,590 17.077 -0.22%
2021-05-13 0 22.75 22.70 22.75 22.60 22.80 1,616,927 36,757,539 22.733 17.13 17.09 17.13 17.02 17.17 2,147,410 17.117 -0.22%
2021-05-12 0 22.80 22.80 22.85 22.60 22.95 2,275,086 51,811,369 22.773 17.17 17.17 17.21 17.02 17.28 3,021,499 17.148 0.44%
2021-05-11 0 22.70 22.65 22.70 22.60 22.90 1,215,851 27,607,091 22.706 17.09 17.05 17.09 17.02 17.24 1,614,749 17.097 -0.87%
2021-05-10 0 22.90 22.85 22.90 22.75 22.95 1,853,417 42,372,057 22.862 17.24 17.21 17.24 17.13 17.28 2,461,488 17.214 0.44%
2021-05-07 0 22.80 22.75 22.80 22.60 22.95 2,077,052 47,360,234 22.802 17.17 17.13 17.17 17.02 17.28 2,758,494 17.169 0.88%
2021-05-06 0 22.60 22.55 22.60 22.45 22.95 3,460,206 78,356,402 22.645 17.02 16.98 17.02 16.90 17.28 4,595,435 17.051 -0.88%
2021-05-05 0 22.80 22.75 22.80 22.70 23.00 1,367,512 31,216,852 22.828 17.17 17.13 17.17 17.09 17.32 1,816,167 17.188 -0.65%
2021-05-04 0 22.95 22.90 22.95 22.75 23.05 1,410,750 32,314,984 22.906 17.28 17.24 17.28 17.13 17.36 1,873,591 17.248 0.44%
2021-05-03 0 22.85 22.85 22.90 22.75 23.15 1,457,465 33,367,442 22.894 17.21 17.21 17.24 17.13 17.43 1,935,632 17.239 -1.51%
2021-04-30 0 23.20 23.15 23.20 23.10 23.45 3,838,968 89,140,383 23.220 17.47 17.43 17.47 17.39 17.66 5,098,461 17.484 0.00%
2021-04-29 0 23.20 23.20 23.25 23.20 23.60 3,302,062 76,912,198 23.292 17.47 17.47 17.51 17.47 17.77 4,385,406 17.538 -0.43%
2021-04-28 0 23.30 23.30 23.35 23.25 23.95 2,185,950 51,140,087 23.395 17.54 17.54 17.58 17.51 18.03 2,903,119 17.616 -1.06%
2021-04-27 0 23.55 23.50 23.55 23.40 23.95 1,831,410 43,168,694 23.571 17.73 17.69 17.73 17.62 18.03 2,432,261 17.748 -0.84%
2021-04-26 0 23.75 23.75 23.80 23.60 23.95 1,001,148 23,795,382 23.768 17.88 17.88 17.92 17.77 18.03 1,329,606 17.897 -0.21%
2021-04-23 0 23.80 23.75 23.80 23.50 23.90 1,432,020 33,995,871 23.740 17.92 17.88 17.92 17.69 18.00 1,901,839 17.875 0.00%
2021-04-22 0 23.80 23.75 23.80 23.50 23.90 1,688,676 40,124,969 23.761 17.92 17.88 17.92 17.69 18.00 2,242,699 17.891 0.21%
2021-04-21 0 23.75 23.70 23.75 23.30 23.85 1,728,573 40,838,932 23.626 17.88 17.85 17.88 17.54 17.96 2,295,685 17.789 -0.21%
2021-04-20 0 23.80 23.75 23.80 23.45 23.85 3,146,617 74,652,301 23.725 17.92 17.88 17.92 17.66 17.96 4,178,963 17.864 1.71%
2021-04-19 0 23.40 23.40 23.45 23.25 23.95 2,341,383 54,969,765 23.478 17.62 17.62 17.66 17.51 18.03 3,109,547 17.678 -1.06%
2021-04-16 0 23.65 23.60 23.65 23.40 23.80 7,688,715 180,798,721 23.515 17.81 17.77 17.81 17.62 17.92 10,211,238 17.706 0.42%
2021-04-15 0 23.55 23.50 23.55 23.50 23.90 3,636,663 85,928,511 23.628 17.73 17.69 17.73 17.69 18.00 4,829,784 17.791 -0.21%
2021-04-14 0 23.60 23.60 23.70 23.55 23.80 7,226,062 170,936,986 23.656 17.77 17.77 17.85 17.73 17.92 9,596,797 17.812 0.64%
2021-04-13 0 23.45 23.45 23.55 23.40 23.90 4,263,750 100,307,471 23.526 17.66 17.66 17.73 17.62 18.00 5,662,606 17.714 0.00%
2021-04-12 0 23.45 23.40 23.45 23.15 23.60 3,576,576 83,544,184 23.359 17.66 17.62 17.66 17.43 17.77 4,749,983 17.588 -0.64%
2021-04-09 0 23.60 23.60 23.65 23.30 23.65 4,229,611 99,546,293 23.536 17.77 17.77 17.81 17.54 17.81 5,617,267 17.721 -0.21%
2021-04-08 0 23.65 23.65 23.70 23.35 23.75 3,008,751 70,980,999 23.592 17.81 17.81 17.85 17.58 17.88 3,995,866 17.764 0.00%
2021-04-07 0 23.65 23.65 23.70 23.40 24.15 2,642,225 62,631,019 23.704 17.81 17.81 17.85 17.62 18.18 3,509,089 17.848 0.00%
2021-04-01 0 23.65 23.60 23.65 23.30 24.20 2,850,084 67,286,023 23.608 17.81 17.77 17.81 17.54 18.22 3,785,143 17.776 -1.66%
2021-03-31 0 24.05 24.05 24.10 23.95 25.00 3,631,279 87,741,191 24.163 18.11 18.11 18.15 18.03 18.82 4,822,633 18.194 -1.43%
2021-03-30 0 24.40 24.40 24.45 23.60 24.50 4,767,550 115,385,417 24.202 18.37 18.37 18.41 17.77 18.45 6,331,693 18.223 4.10%
2021-03-29 0 24.05 24.05 24.10 23.45 24.20 2,517,488 60,407,227 23.995 17.65 17.65 17.69 17.21 17.76 3,430,437 17.609 1.48%
2021-03-26 0 23.70 23.65 23.70 23.25 23.85 2,385,289 56,376,717 23.635 17.39 17.36 17.39 17.06 17.50 3,250,297 17.345 1.72%
2021-03-25 0 23.30 23.30 23.35 23.05 23.50 2,118,793 49,368,604 23.300 17.10 17.10 17.14 16.92 17.25 2,887,159 17.099 -0.85%
2021-03-24 0 23.50 23.45 23.50 23.25 24.05 3,851,326 90,468,995 23.490 17.25 17.21 17.25 17.06 17.65 5,247,983 17.239 -1.88%
2021-03-23 0 23.95 23.90 23.95 23.35 24.05 5,628,458 133,930,440 23.795 17.58 17.54 17.58 17.14 17.65 7,669,579 17.463 0.84%
2021-03-22 0 23.75 23.70 23.75 23.70 24.30 4,088,389 97,840,228 23.931 17.43 17.39 17.43 17.39 17.83 5,571,015 17.562 0.00%
2021-03-19 0 23.75 23.75 23.85 23.75 24.65 7,604,866 181,606,670 23.880 17.43 17.43 17.50 17.43 18.09 10,362,718 17.525 -2.86%
2021-03-18 0 24.45 24.40 24.45 24.25 24.80 3,776,724 92,331,336 24.448 17.94 17.91 17.94 17.80 18.20 5,146,327 17.941 -1.01%
2021-03-17 0 24.70 24.70 24.75 24.55 24.90 1,980,221 48,967,023 24.728 18.13 18.13 18.16 18.02 18.27 2,698,334 18.147 -0.40%
2021-03-16 0 24.80 24.70 24.80 24.20 24.80 2,161,232 53,227,672 24.628 18.20 18.13 18.20 17.76 18.20 2,944,988 18.074 0.00%
2021-03-15 0 24.80 24.75 24.80 24.30 25.15 1,604,674 39,648,626 24.708 18.20 18.16 18.20 17.83 18.46 2,186,598 18.133 0.81%
2021-03-12 0 24.60 24.55 24.60 24.20 24.90 1,694,821 41,648,465 24.574 18.05 18.02 18.05 17.76 18.27 2,309,436 18.034 -0.81%
2021-03-11 0 24.80 24.75 24.80 24.65 25.45 2,528,605 63,052,561 24.936 18.20 18.16 18.20 18.09 18.68 3,445,586 18.300 0.00%
2021-03-10 0 24.80 24.75 24.80 24.60 25.15 2,542,475 63,116,339 24.825 18.20 18.16 18.20 18.05 18.46 3,464,486 18.218 -0.80%
2021-03-09 0 25.00 24.95 25.00 24.15 25.00 2,793,948 69,343,713 24.819 18.35 18.31 18.35 17.72 18.35 3,807,154 18.214 2.67%
2021-03-08 0 24.35 24.25 24.35 23.95 24.55 3,952,640 95,808,039 24.239 17.87 17.80 17.87 17.58 18.02 5,386,037 17.788 -0.81%
2021-03-05 0 24.55 24.50 24.55 23.55 24.75 3,261,883 79,700,952 24.434 18.02 17.98 18.02 17.28 18.16 4,444,782 17.931 0.61%
2021-03-04 0 24.40 24.35 24.40 24.10 25.25 5,070,800 124,059,780 24.466 17.91 17.87 17.91 17.69 18.53 6,909,690 17.954 -1.41%
2021-03-03 0 24.75 24.75 24.80 24.05 24.75 2,663,089 65,188,215 24.478 18.16 18.16 18.20 17.65 18.16 3,628,840 17.964 1.85%
2021-03-02 0 24.30 24.25 24.30 23.60 24.45 5,381,701 129,841,533 24.127 17.83 17.80 17.83 17.32 17.94 7,333,337 17.706 0.62%
2021-03-01 0 24.15 24.15 24.20 24.10 25.60 6,048,449 147,821,604 24.440 17.72 17.72 17.76 17.69 18.79 8,241,877 17.935 -3.21%
2021-02-26 0 24.95 24.85 24.95 23.65 24.95 11,024,721 270,826,450 24.565 18.31 18.24 18.31 17.36 18.31 15,022,759 18.028 2.04%
2021-02-25 0 24.45 24.40 24.45 23.85 24.75 5,973,813 145,837,043 24.413 17.94 17.91 17.94 17.50 18.16 8,140,175 17.916 2.73%
2021-02-24 0 23.80 23.80 23.85 23.65 24.60 4,672,112 112,498,610 24.079 17.47 17.47 17.50 17.36 18.05 6,366,421 17.671 -0.83%
2021-02-23 0 24.00 24.00 24.05 23.25 24.15 2,452,177 58,538,703 23.872 17.61 17.61 17.65 17.06 17.72 3,341,442 17.519 1.69%
2021-02-22 0 23.60 23.60 23.65 23.25 24.05 4,600,184 109,238,375 23.747 17.32 17.32 17.36 17.06 17.65 6,268,409 17.427 1.07%
2021-02-19 0 23.35 23.35 23.40 23.05 23.50 2,700,710 62,943,660 23.306 17.14 17.14 17.17 16.92 17.25 3,680,104 17.104 0.86%
2021-02-18 0 23.15 23.15 23.20 23.05 23.95 3,251,827 75,786,297 23.306 16.99 16.99 17.03 16.92 17.58 4,431,079 17.103 -2.53%
2021-02-17 0 23.75 23.70 23.75 23.20 23.85 3,968,679 93,412,108 23.537 17.43 17.39 17.43 17.03 17.50 5,407,893 17.273 0.64%
2021-02-16 0 23.60 23.55 23.60 22.60 23.60 6,924,736 160,614,317 23.194 17.32 17.28 17.32 16.59 17.32 9,435,943 17.022 4.66%
2021-02-11 0 22.55 22.55 22.60 22.40 22.90 2,188,846 49,376,945 22.558 16.55 16.55 16.59 16.44 16.81 2,982,616 16.555 0.89%
2021-02-10 0 22.35 22.30 22.35 22.15 22.65 5,191,402 115,683,073 22.284 16.40 16.37 16.40 16.26 16.62 7,074,028 16.353 1.13%
2021-02-09 0 22.10 22.05 22.10 21.90 22.15 2,675,432 58,942,718 22.031 16.22 16.18 16.22 16.07 16.26 3,645,659 16.168 0.23%
2021-02-08 0 22.05 22.00 22.05 21.85 22.30 2,603,817 57,472,905 22.073 16.18 16.15 16.18 16.04 16.37 3,548,073 16.198 -0.23%
2021-02-05 0 22.10 22.10 22.15 21.95 22.45 3,713,715 82,187,761 22.131 16.22 16.22 16.26 16.11 16.48 5,060,468 16.241 -1.34%
2021-02-04 0 22.40 22.35 22.40 21.90 22.50 3,631,372 80,854,574 22.266 16.44 16.40 16.44 16.07 16.51 4,948,264 16.340 1.13%
2021-02-03 0 22.15 22.10 22.15 21.95 22.45 4,727,346 104,635,521 22.134 16.26 16.22 16.26 16.11 16.48 6,441,685 16.244 -1.34%
2021-02-02 0 22.45 22.40 22.45 22.30 23.40 4,049,738 91,125,854 22.502 16.48 16.44 16.48 16.37 17.17 5,518,347 16.513 -1.32%
2021-02-01 0 22.75 22.70 22.75 22.30 22.85 2,402,138 54,444,257 22.665 16.70 16.66 16.70 16.37 16.77 3,273,257 16.633 0.89%
2021-01-29 0 22.55 22.50 22.55 22.40 22.95 3,029,937 68,350,323 22.558 16.55 16.51 16.55 16.44 16.84 4,128,723 16.555 -1.74%
2021-01-28 0 22.95 22.85 22.95 22.20 23.00 2,107,275 47,917,884 22.739 16.84 16.77 16.84 16.29 16.88 2,871,464 16.688 -1.29%
2021-01-27 0 23.25 23.20 23.25 23.00 23.45 2,177,305 50,533,385 23.209 17.06 17.03 17.06 16.88 17.21 2,966,889 17.032 -0.43%
2021-01-26 0 23.35 23.30 23.35 22.75 23.35 2,341,700 54,336,258 23.204 17.14 17.10 17.14 16.70 17.14 3,190,901 17.028 0.21%
2021-01-25 0 23.30 23.20 23.30 22.95 23.90 2,137,341 49,773,756 23.288 17.10 17.03 17.10 16.84 17.54 2,912,433 17.090 -0.85%
2021-01-22 0 23.50 23.45 23.50 23.15 23.65 2,415,693 56,584,578 23.424 17.25 17.21 17.25 16.99 17.36 3,291,727 17.190 -0.42%
2021-01-21 0 23.60 23.55 23.60 23.35 23.65 1,618,922 38,019,810 23.485 17.32 17.28 17.32 17.14 17.36 2,206,013 17.235 1.51%
2021-01-20 0 23.25 23.20 23.25 23.00 23.80 1,945,974 45,187,559 23.221 17.06 17.03 17.06 16.88 17.47 2,651,668 17.041 -1.27%
2021-01-19 0 23.55 23.55 23.60 23.05 23.75 4,400,254 103,038,908 23.417 17.28 17.28 17.32 16.92 17.43 5,995,975 17.185 2.61%
2021-01-18 0 22.95 22.90 22.95 22.80 23.30 3,916,521 90,604,965 23.134 16.84 16.81 16.84 16.73 17.10 5,336,820 16.977 -1.29%
2021-01-15 0 23.25 23.20 23.25 23.10 23.50 2,729,509 63,561,809 23.287 17.06 17.03 17.06 16.95 17.25 3,719,346 17.090 -1.06%
2021-01-14 0 23.50 23.50 23.55 23.15 24.30 1,796,496 42,256,032 23.521 17.25 17.25 17.28 16.99 17.83 2,447,983 17.262 -0.21%
2021-01-13 0 23.55 23.50 23.55 23.25 23.65 2,535,076 59,639,037 23.526 17.28 17.25 17.28 17.06 17.36 3,454,404 17.265 1.73%
2021-01-12 0 23.15 23.10 23.15 22.90 23.90 2,242,915 51,906,904 23.143 16.99 16.95 16.99 16.81 17.54 3,056,292 16.984 -1.70%
2021-01-11 0 23.55 23.50 23.55 23.00 23.90 3,130,717 73,755,579 23.559 17.28 17.25 17.28 16.88 17.54 4,266,050 17.289 2.61%
2021-01-08 0 22.95 22.90 22.95 22.50 23.00 1,954,246 44,553,230 22.798 16.84 16.81 16.84 16.51 16.88 2,662,940 16.731 -0.22%
2021-01-07 0 23.00 22.95 23.00 22.75 24.20 2,737,423 63,370,835 23.150 16.88 16.84 16.88 16.70 17.76 3,730,130 16.989 -4.96%
2021-01-06 0 24.20 24.15 24.20 23.70 24.20 2,394,207 57,627,697 24.070 17.76 17.72 17.76 17.39 17.76 3,262,449 17.664 1.47%
2021-01-05 0 23.85 23.85 23.90 23.40 24.10 2,692,229 64,128,321 23.820 17.50 17.50 17.54 17.17 17.69 3,668,547 17.481 2.36%
2021-01-04 0 23.30 23.25 23.30 22.65 23.35 1,111,811 25,720,365 23.134 17.10 17.06 17.10 16.62 17.14 1,515,002 16.977 3.33%
2020-12-31 0 22.55 22.50 22.55 22.45 23.00 1,128,679 25,603,929 22.685 16.55 16.51 16.55 16.48 16.88 1,537,987 16.648 -1.10%
2020-12-30 0 22.80 22.75 22.80 22.55 22.80 713,557 16,222,891 22.735 16.73 16.70 16.73 16.55 16.73 972,323 16.685 0.66%
2020-12-29 0 22.65 22.60 22.65 22.35 22.70 570,035 12,859,387 22.559 16.62 16.59 16.62 16.40 16.66 776,754 16.555 0.67%
2020-12-28 0 22.50 22.50 22.60 22.45 22.80 362,158 8,188,303 22.610 16.51 16.51 16.59 16.48 16.73 493,492 16.593 -0.44%
2020-12-24 0 22.60 22.55 22.65 22.35 22.60 512,364 11,531,077 22.506 16.59 16.55 16.62 16.40 16.59 698,169 16.516 -0.44%
2020-12-23 0 22.70 22.65 22.70 22.45 22.75 762,441 17,234,078 22.604 16.66 16.62 16.66 16.48 16.70 1,038,935 16.588 -0.22%
2020-12-22 0 22.75 22.70 22.75 22.25 22.80 1,287,195 29,079,605 22.592 16.70 16.66 16.70 16.33 16.73 1,753,987 16.579 -0.66%
2020-12-21 0 22.90 22.85 22.90 22.60 23.10 1,283,751 29,363,631 22.873 16.81 16.77 16.81 16.59 16.95 1,749,294 16.786 -0.43%
2020-12-18 0 23.00 22.80 23.00 22.60 23.15 3,985,638 91,323,396 22.913 16.88 16.73 16.88 16.59 16.99 5,431,002 16.815 0.00%
2020-12-17 0 23.00 22.90 23.00 22.60 23.00 2,361,595 53,973,658 22.855 16.88 16.81 16.88 16.59 16.88 3,218,011 16.772 2.00%
2020-12-16 0 22.55 22.50 22.55 22.45 23.10 2,755,057 62,209,933 22.580 16.55 16.51 16.55 16.48 16.95 3,754,159 16.571 -0.66%
2020-12-15 0 22.70 22.70 22.75 22.60 23.55 2,576,981 58,633,948 22.753 16.66 16.66 16.70 16.59 17.28 3,511,505 16.698 -2.78%
2020-12-14 0 23.35 23.35 23.40 23.25 23.70 1,090,900 25,463,730 23.342 17.14 17.14 17.17 17.06 17.39 1,486,507 17.130 -1.27%
2020-12-11 0 23.65 23.55 23.65 23.35 24.10 2,563,194 60,614,800 23.648 17.36 17.28 17.36 17.14 17.69 3,492,718 17.355 0.42%
2020-12-10 0 23.55 23.50 23.55 23.30 23.70 1,402,048 32,898,372 23.465 17.28 17.25 17.28 17.10 17.39 1,910,491 17.220 0.00%
2020-12-09 0 23.55 23.55 23.60 23.30 23.85 2,280,647 53,928,486 23.646 17.28 17.28 17.32 17.10 17.50 3,107,708 17.353 0.86%
2020-12-08 0 23.35 23.25 23.35 23.05 23.35 1,861,167 43,282,755 23.256 17.14 17.06 17.14 16.92 17.14 2,536,106 17.067 0.43%
2020-12-07 0 23.25 23.25 23.30 23.05 23.55 1,720,252 40,102,476 23.312 17.06 17.06 17.10 16.92 17.28 2,344,089 17.108 -1.06%
2020-12-04 0 23.50 23.45 23.50 23.35 23.70 1,307,704 30,712,429 23.486 17.25 17.21 17.25 17.14 17.39 1,781,934 17.235 -0.21%
2020-12-03 0 23.55 23.55 23.60 23.25 23.85 3,475,425 81,730,699 23.517 17.28 17.28 17.32 17.06 17.50 4,735,764 17.258 -1.26%
2020-12-02 0 23.85 23.80 23.85 23.50 24.05 2,886,198 68,791,761 23.835 17.50 17.47 17.50 17.25 17.65 3,932,858 17.492 1.27%
2020-12-01 0 23.55 23.50 23.55 23.20 23.70 4,753,647 111,379,206 23.430 17.28 17.25 17.28 17.03 17.39 6,477,524 17.195 -0.42%
2020-11-30 0 23.65 23.60 23.65 23.20 24.00 10,596,768 249,589,878 23.553 17.36 17.32 17.36 17.03 17.61 14,439,612 17.285 0.42%
2020-11-27 0 23.55 23.50 23.55 23.40 23.85 3,689,078 87,053,795 23.598 17.28 17.25 17.28 17.17 17.50 5,026,896 17.318 0.21%
2020-11-26 0 23.50 23.50 23.55 23.40 24.05 1,871,699 44,102,812 23.563 17.25 17.25 17.28 17.17 17.65 2,550,458 17.292 -1.26%
2020-11-25 0 23.80 23.75 23.80 23.65 24.10 3,691,134 88,001,777 23.841 17.47 17.43 17.47 17.36 17.69 5,029,698 17.496 0.21%
2020-11-24 0 23.75 23.70 23.75 23.50 23.80 2,095,799 49,677,974 23.704 17.43 17.39 17.43 17.25 17.47 2,855,826 17.395 0.00%
2020-11-23 0 23.75 23.70 23.75 23.25 23.80 1,765,496 41,655,494 23.594 17.43 17.39 17.43 17.06 17.47 2,405,741 17.315 -0.42%
2020-11-20 0 23.85 23.80 23.85 23.45 23.95 2,185,966 51,919,966 23.752 17.50 17.47 17.50 17.21 17.58 2,978,691 17.430 -0.83%
2020-11-19 0 24.05 24.00 24.05 23.90 24.65 2,170,586 52,370,164 24.127 17.65 17.61 17.65 17.54 18.09 2,957,734 17.706 -0.62%
2020-11-18 0 24.20 24.10 24.20 23.95 24.50 3,264,997 78,914,057 24.170 17.76 17.69 17.76 17.58 17.98 4,449,025 17.737 -0.21%
2020-11-17 0 24.25 24.15 24.25 23.50 24.45 3,163,184 76,252,080 24.106 17.80 17.72 17.80 17.25 17.94 4,310,291 17.691 2.11%
2020-11-16 0 23.75 23.75 23.80 23.55 25.00 5,098,488 122,153,374 23.959 17.43 17.43 17.47 17.28 18.35 6,947,419 17.583 -2.26%
2020-11-13 0 24.30 24.20 24.30 23.45 24.75 2,786,409 67,067,023 24.069 17.83 17.76 17.83 17.21 18.16 3,796,881 17.664 -1.82%
2020-11-12 0 24.75 24.65 24.75 23.80 24.75 7,615,918 184,228,855 24.190 18.16 18.09 18.16 17.47 18.16 10,377,778 17.752 1.43%
2020-11-11 0 24.40 24.35 24.40 23.30 24.40 5,322,097 127,654,853 23.986 17.91 17.87 17.91 17.10 17.91 7,252,118 17.602 5.17%
2020-11-10 0 23.20 23.15 23.20 22.20 23.50 5,034,972 115,502,558 22.940 17.03 16.99 17.03 16.29 17.25 6,860,870 16.835 7.16%
2020-11-09 0 21.65 21.60 21.65 21.35 21.85 864,552 18,593,539 21.507 15.89 15.85 15.89 15.67 16.04 1,178,076 15.783 -0.23%
2020-11-06 0 21.70 21.65 21.70 21.40 21.70 992,333 21,460,287 21.626 15.92 15.89 15.92 15.70 15.92 1,352,196 15.871 0.46%
2020-11-05 0 21.60 21.45 21.60 21.20 21.95 3,387,350 72,778,522 21.485 15.85 15.74 15.85 15.56 16.11 4,615,749 15.767 0.70%
2020-11-04 0 21.45 21.30 21.45 21.10 21.85 2,261,855 48,580,381 21.478 15.74 15.63 15.74 15.48 16.04 3,082,101 15.762 1.66%
2020-11-03 0 21.10 21.05 21.10 20.70 21.10 1,927,715 40,414,547 20.965 15.48 15.45 15.48 15.19 15.48 2,626,787 15.386 2.18%
2020-11-02 0 20.65 20.60 20.65 20.50 20.80 1,120,331 23,133,117 20.649 15.15 15.12 15.15 15.04 15.26 1,526,611 15.153 -0.48%
2020-10-30 0 20.75 20.70 20.75 20.45 20.75 2,668,218 55,249,332 20.707 15.23 15.19 15.23 15.01 15.23 3,635,829 15.196 0.24%
2020-10-29 0 20.70 20.70 20.75 20.20 20.75 2,157,998 44,394,656 20.572 15.19 15.19 15.23 14.82 15.23 2,940,581 15.097 0.73%
2020-10-28 0 20.55 20.55 20.60 20.30 20.80 1,365,441 27,969,142 20.484 15.08 15.08 15.12 14.90 15.26 1,860,609 15.032 -0.24%
2020-10-27 0 20.60 20.50 20.60 20.35 20.80 2,466,857 50,666,432 20.539 15.12 15.04 15.12 14.93 15.26 3,361,446 15.073 0.49%
2020-10-23 0 20.50 20.45 20.50 20.40 20.65 4,165,196 85,216,391 20.459 15.04 15.01 15.04 14.97 15.15 5,675,675 15.014 -0.49%
2020-10-22 0 20.60 20.55 20.60 20.40 20.75 2,658,046 54,769,187 20.605 15.12 15.08 15.12 14.97 15.23 3,621,968 15.121 -0.48%
2020-10-21 0 20.70 20.65 20.70 20.55 20.85 2,103,676 43,515,510 20.686 15.19 15.15 15.19 15.08 15.30 2,866,559 15.180 0.00%
2020-10-20 0 20.70 20.70 20.75 20.55 20.80 1,006,750 20,830,709 20.691 15.19 15.19 15.23 15.08 15.26 1,371,841 15.184 -0.96%
2020-10-19 0 20.90 20.85 20.90 20.65 21.00 1,101,882 22,980,612 20.856 15.34 15.30 15.34 15.15 15.41 1,501,472 15.305 0.24%
2020-10-16 0 20.85 20.80 20.85 20.70 21.10 1,239,063 25,805,126 20.826 15.30 15.26 15.30 15.19 15.48 1,688,401 15.284 0.24%
2020-10-15 0 20.80 20.75 20.80 20.70 21.15 1,627,920 33,850,194 20.794 15.26 15.23 15.26 15.19 15.52 2,218,274 15.260 -1.89%
2020-10-14 0 21.20 21.15 21.20 21.05 21.70 2,833,317 60,433,672 21.330 15.56 15.52 15.56 15.45 15.92 3,860,800 15.653 2.66%
2020-10-12 0 20.65 20.60 20.65 20.65 21.00 2,713,355 56,308,072 20.752 15.15 15.12 15.15 15.15 15.41 3,697,334 15.229 -1.43%
2020-10-09 0 20.95 20.90 20.95 20.90 21.40 810,010 17,022,547 21.015 15.37 15.34 15.37 15.34 15.70 1,103,754 15.422 -0.71%
2020-10-08 0 21.10 21.05 21.10 21.00 21.55 2,073,554 43,998,511 21.219 15.48 15.45 15.48 15.41 15.81 2,825,514 15.572 -1.63%
2020-10-07 0 21.45 21.40 21.45 21.20 21.55 2,858,850 61,136,563 21.385 15.74 15.70 15.74 15.56 15.81 3,895,592 15.694 1.42%
2020-10-06 0 21.15 21.15 21.20 20.80 21.35 2,541,614 53,595,421 21.087 15.52 15.52 15.56 15.26 15.67 3,463,313 15.475 1.93%
2020-10-05 0 20.75 20.70 20.75 20.55 21.15 2,547,737 53,275,448 20.911 15.23 15.19 15.23 15.08 15.52 3,471,656 15.346 1.72%
2020-09-30 0 20.40 20.30 20.40 20.00 20.50 5,184,987 105,540,903 20.355 14.97 14.90 14.97 14.68 15.04 7,065,286 14.938 3.03%
2020-09-29 0 19.80 19.76 19.80 19.54 20.00 3,487,897 68,763,913 19.715 14.53 14.50 14.53 14.34 14.68 4,752,759 14.468 -1.00%
2020-09-28 0 20.00 19.96 20.00 19.80 20.10 2,567,684 51,254,206 19.961 14.68 14.65 14.68 14.53 14.75 3,498,837 14.649 0.70%
2020-09-25 0 19.86 19.82 19.86 18.68 20.15 2,885,714 57,307,886 19.859 14.57 14.55 14.57 13.71 14.79 3,932,198 14.574 0.71%
2020-09-24 0 19.72 19.72 19.76 19.46 19.90 2,431,756 47,921,003 19.706 14.47 14.47 14.50 14.28 14.60 3,313,615 14.462 -0.10%
2020-09-23 0 19.74 19.74 19.78 19.46 20.00 3,262,676 64,292,075 19.705 14.49 14.49 14.52 14.28 14.68 4,445,863 14.461 -0.40%
2020-09-22 0 19.82 19.80 19.82 19.80 20.10 2,515,930 50,150,271 19.933 14.55 14.53 14.55 14.53 14.75 3,428,314 14.628 -0.70%
2020-09-21 0 19.96 19.94 19.96 19.78 20.20 7,597,887 151,181,117 19.898 14.65 14.63 14.65 14.52 14.82 10,353,208 14.602 1.01%
2020-09-18 0 19.76 19.74 19.76 19.76 20.05 10,399,158 206,507,333 19.858 14.50 14.49 14.50 14.50 14.71 14,170,340 14.573 -0.10%
2020-09-17 0 19.78 19.78 19.84 19.64 20.50 5,085,870 101,797,334 20.016 14.52 14.52 14.56 14.41 15.04 6,930,225 14.689 -3.75%
2020-09-16 0 20.55 20.50 20.55 20.35 20.80 1,589,570 32,706,985 20.576 15.08 15.04 15.08 14.93 15.26 2,166,016 15.100 1.73%
2020-09-15 0 20.20 20.15 20.20 19.96 20.30 2,457,142 49,387,073 20.099 14.82 14.79 14.82 14.65 14.90 3,348,207 14.750 1.00%
2020-09-14 0 20.00 20.00 20.05 19.96 20.30 1,444,203 29,013,029 20.089 14.68 14.68 14.71 14.65 14.90 1,967,933 14.743 -0.99%
2020-09-11 0 20.20 20.15 20.20 19.94 20.50 2,238,453 45,073,156 20.136 14.82 14.79 14.82 14.63 15.04 3,050,212 14.777 -0.98%
2020-09-10 0 20.40 20.25 20.40 20.25 21.00 3,067,411 62,853,668 20.491 14.97 14.86 14.97 14.86 15.41 4,179,786 15.038 -2.63%
2020-09-09 0 20.95 20.80 20.95 20.20 20.95 5,640,097 116,603,814 20.674 15.37 15.26 15.37 14.82 15.37 7,685,439 15.172 1.95%
2020-09-08 0 20.85 20.80 20.85 20.65 21.20 3,510,052 73,345,477 20.896 15.08 15.04 15.08 14.94 15.33 4,852,772 15.114 0.00%
2020-09-07 0 20.85 20.85 20.90 20.30 21.00 2,473,777 51,495,221 20.816 15.08 15.08 15.12 14.68 15.19 3,420,085 15.057 2.96%
2020-09-04 0 20.25 20.25 20.30 20.15 20.60 4,389,463 89,100,643 20.299 14.65 14.65 14.68 14.57 14.90 6,068,589 14.682 -2.88%
2020-09-03 0 20.85 20.80 20.85 20.30 20.85 1,713,151 35,491,253 20.717 15.08 15.04 15.08 14.68 15.08 2,368,492 14.985 0.24%
2020-09-02 0 20.80 20.75 20.80 20.15 20.80 3,161,423 64,922,242 20.536 15.04 15.01 15.04 14.57 15.04 4,370,780 14.854 0.73%
2020-09-01 0 20.65 20.60 20.65 20.50 21.20 5,948,413 123,294,933 20.727 14.94 14.90 14.94 14.83 15.33 8,223,893 14.992 -1.67%
2020-08-31 0 21.00 21.00 21.05 20.80 21.50 5,912,538 124,334,442 21.029 15.19 15.19 15.23 15.04 15.55 8,174,294 15.210 -0.24%
2020-08-28 0 21.05 21.00 21.05 20.95 21.25 2,652,583 55,746,036 21.016 15.23 15.19 15.23 15.15 15.37 3,667,291 15.201 0.72%
2020-08-27 0 20.90 20.85 20.90 20.65 21.10 2,461,757 51,227,850 20.810 15.12 15.08 15.12 14.94 15.26 3,403,467 15.052 -0.95%
2020-08-26 0 21.10 21.10 21.15 20.75 21.20 2,077,640 43,524,571 20.949 15.26 15.26 15.30 15.01 15.33 2,872,411 15.153 0.24%
2020-08-25 0 21.05 21.05 21.10 20.85 21.45 4,990,768 104,986,504 21.036 15.23 15.23 15.26 15.08 15.51 6,899,915 15.216 -1.86%
2020-08-24 0 21.45 21.40 21.45 21.25 21.60 1,795,176 38,479,959 21.435 15.51 15.48 15.51 15.37 15.62 2,481,895 15.504 0.94%
2020-08-21 0 21.25 21.20 21.25 20.60 21.40 7,169,494 152,182,782 21.226 15.37 15.33 15.37 14.90 15.48 9,912,081 15.353 1.92%
2020-08-20 0 20.85 20.80 20.85 20.40 20.90 5,496,448 113,105,834 20.578 15.08 15.04 15.08 14.76 15.12 7,599,035 14.884 0.00%
2020-08-19 0 20.85 20.85 20.90 20.50 20.95 2,346,495 48,737,369 20.770 15.08 15.08 15.12 14.83 15.15 3,244,113 15.023 1.21%
2020-08-18 0 20.60 20.50 20.60 20.35 20.75 3,885,434 79,886,783 20.561 14.90 14.83 14.90 14.72 15.01 5,371,751 14.872 0.98%
2020-08-17 0 20.40 20.30 20.40 19.46 20.40 5,350,740 107,836,440 20.154 14.76 14.68 14.76 14.08 14.76 7,397,589 14.577 4.51%
2020-08-14 0 19.52 19.52 19.54 19.34 19.54 2,424,565 47,151,823 19.448 14.12 14.12 14.13 13.99 14.13 3,352,048 14.067 -0.10%
2020-08-13 0 19.54 19.52 19.54 18.92 19.58 3,388,023 65,272,878 19.266 14.13 14.12 14.13 13.68 14.16 4,684,063 13.935 0.21%
2020-08-12 0 19.50 19.46 19.50 18.80 19.50 3,196,304 61,605,820 19.274 14.10 14.08 14.10 13.60 14.10 4,419,004 13.941 2.63%
2020-08-11 0 19.00 19.00 19.02 18.60 19.06 6,947,428 131,283,723 18.897 13.74 13.74 13.76 13.45 13.79 9,605,067 13.668 2.81%
2020-08-10 0 18.48 18.44 18.48 18.16 18.50 1,739,188 32,009,080 18.405 13.37 13.34 13.37 13.14 13.38 2,404,489 13.312 0.11%
2020-08-07 0 18.46 18.44 18.46 18.28 18.46 1,357,760 24,986,446 18.403 13.35 13.34 13.35 13.22 13.35 1,877,152 13.311 0.33%
2020-08-06 0 18.40 18.40 18.42 18.12 18.70 2,069,640 37,980,728 18.351 13.31 13.31 13.32 13.11 13.53 2,861,351 13.274 -0.33%
2020-08-05 0 18.46 18.42 18.46 18.16 18.48 1,806,575 33,192,214 18.373 13.35 13.32 13.35 13.14 13.37 2,497,654 13.289 1.32%
2020-08-04 0 18.22 18.20 18.22 17.76 18.22 3,549,987 63,955,687 18.016 13.18 13.16 13.18 12.85 13.18 4,907,984 13.031 0.89%
2020-08-03 0 18.06 18.04 18.06 17.54 18.12 6,196,575 111,112,793 17.931 13.06 13.05 13.06 12.69 13.11 8,566,986 12.970 0.89%
2020-07-31 0 17.90 17.84 17.90 17.50 17.90 5,509,899 97,675,785 17.727 12.95 12.90 12.95 12.66 12.95 7,617,632 12.822 1.70%
2020-07-30 0 17.60 17.58 17.60 17.26 17.76 4,017,784 70,519,525 17.552 12.73 12.72 12.73 12.48 12.85 5,554,730 12.695 1.03%
2020-07-29 0 17.42 17.40 17.42 17.18 17.42 2,045,902 35,455,906 17.330 12.60 12.59 12.60 12.43 12.60 2,828,532 12.535 0.46%
2020-07-28 0 17.34 17.34 17.38 17.10 17.40 1,930,038 33,329,699 17.269 12.54 12.54 12.57 12.37 12.59 2,668,346 12.491 0.23%
2020-07-27 0 17.30 17.28 17.30 17.14 17.52 1,866,313 32,209,600 17.258 12.51 12.50 12.51 12.40 12.67 2,580,244 12.483 -1.26%
2020-07-24 0 17.52 17.42 17.52 17.34 17.84 2,258,360 39,573,527 17.523 12.67 12.60 12.67 12.54 12.90 3,122,263 12.675 -1.46%
2020-07-23 0 17.78 17.76 17.78 17.52 18.24 4,324,511 76,818,745 17.764 12.86 12.85 12.86 12.67 13.19 5,978,791 12.849 -0.89%
2020-07-22 0 17.94 17.92 17.94 17.90 18.18 3,259,218 58,846,907 18.056 12.98 12.96 12.98 12.95 13.15 4,505,985 13.060 -1.21%
2020-07-21 0 18.16 18.16 18.18 18.04 18.38 3,923,612 71,370,952 18.190 13.14 13.14 13.15 13.05 13.29 5,424,533 13.157 -1.09%
2020-07-20 0 18.36 18.30 18.36 18.12 18.46 3,218,125 58,927,033 18.311 13.28 13.24 13.28 13.11 13.35 4,449,172 13.244 -0.33%
2020-07-17 0 18.42 18.38 18.42 18.24 18.66 3,704,468 67,969,407 18.348 13.32 13.29 13.32 13.19 13.50 5,121,559 13.271 -1.18%
2020-07-16 0 18.64 18.64 18.66 18.44 18.96 3,151,064 58,765,044 18.649 13.48 13.48 13.50 13.34 13.71 4,356,458 13.489 -0.96%
2020-07-15 0 18.82 18.68 18.82 18.34 19.26 2,684,121 50,286,350 18.735 13.61 13.51 13.61 13.27 13.93 3,710,893 13.551 -0.74%
2020-07-14 0 18.96 18.96 18.98 18.50 18.98 2,367,139 44,686,093 18.878 13.71 13.71 13.73 13.38 13.73 3,272,654 13.654 1.07%
2020-07-13 0 18.76 18.74 18.76 18.38 18.98 3,958,896 73,955,714 18.681 13.57 13.55 13.57 13.29 13.73 5,473,315 13.512 0.64%
2020-07-10 0 18.64 18.60 18.64 18.48 18.90 4,649,430 86,748,521 18.658 13.48 13.45 13.48 13.37 13.67 6,428,003 13.495 0.32%
2020-07-09 0 18.58 18.58 18.60 18.50 19.08 6,369,399 119,049,751 18.691 13.44 13.44 13.45 13.38 13.80 8,805,921 13.519 -1.38%
2020-07-08 0 18.84 18.84 18.86 18.72 19.66 4,022,651 76,146,431 18.929 13.63 13.63 13.64 13.54 14.22 5,561,458 13.692 -1.05%
2020-07-07 0 19.04 19.04 19.08 18.96 19.88 5,672,441 109,089,016 19.231 13.77 13.77 13.80 13.71 14.38 7,842,352 13.910 -3.55%
2020-07-06 0 19.74 19.74 19.76 19.30 19.96 6,002,138 118,553,900 19.752 14.28 14.28 14.29 13.96 14.44 8,298,170 14.287 1.96%
2020-07-03 0 19.36 19.34 19.36 19.26 19.74 3,299,564 63,955,160 19.383 14.00 13.99 14.00 13.93 14.28 4,561,765 14.020 -1.93%
2020-07-02 0 19.74 19.74 19.78 19.66 20.35 3,712,334 73,505,223 19.800 14.28 14.28 14.31 14.22 14.72 5,132,434 14.322 0.30%
2020-06-30 0 19.68 19.40 19.68 19.22 19.68 4,248,048 82,978,091 19.533 14.23 14.03 14.23 13.90 14.23 5,873,078 14.129 2.07%
2020-06-29 0 19.28 19.28 19.30 19.08 19.80 2,648,943 51,106,844 19.293 13.95 13.95 13.96 13.80 14.32 3,662,258 13.955 -2.63%
2020-06-26 0 19.80 19.80 19.86 19.30 20.10 4,183,158 83,117,668 19.870 14.32 14.32 14.36 13.96 14.54 5,783,365 14.372 1.43%
2020-06-24 0 19.52 19.52 19.58 19.40 19.90 2,994,147 58,596,094 19.570 14.12 14.12 14.16 14.03 14.39 4,139,515 14.155 -1.31%
2020-06-23 0 19.78 19.78 19.80 19.58 19.96 2,180,109 43,132,523 19.785 14.31 14.31 14.32 14.16 14.44 3,014,078 14.310 -0.10%
2020-06-22 0 19.80 19.78 19.80 19.72 20.40 4,452,532 88,622,006 19.904 14.32 14.31 14.32 14.26 14.76 6,155,784 14.397 -3.41%
2020-06-19 0 20.50 20.45 20.50 19.52 20.50 10,840,200 221,094,615 20.396 14.83 14.79 14.83 14.12 14.83 14,986,963 14.752 2.60%
2020-06-18 0 19.98 19.92 19.98 19.22 19.98 3,205,660 63,550,940 19.825 14.45 14.41 14.45 13.90 14.45 4,431,939 14.339 2.25%
2020-06-17 0 19.54 19.54 19.56 19.20 19.74 3,023,805 59,077,325 19.537 14.13 14.13 14.15 13.89 14.28 4,180,518 14.132 1.77%
2020-06-16 0 19.20 19.18 19.20 19.04 19.44 2,821,604 54,247,470 19.226 13.89 13.87 13.89 13.77 14.06 3,900,968 13.906 1.37%
2020-06-15 0 18.94 18.90 18.94 18.74 19.48 3,520,496 67,090,153 19.057 13.70 13.67 13.70 13.55 14.09 4,867,211 13.784 -2.77%
2020-06-12 0 19.48 19.46 19.48 18.52 19.50 3,807,305 73,017,326 19.178 14.09 14.08 14.09 13.40 14.10 5,263,735 13.872 -0.20%
2020-06-11 0 19.52 19.48 19.52 19.26 20.00 4,979,014 97,601,332 19.603 14.12 14.09 14.12 13.93 14.47 6,883,664 14.179 -2.11%
2020-06-10 0 19.94 19.94 19.98 19.94 20.60 5,040,309 101,586,072 20.155 14.42 14.42 14.45 14.42 14.90 6,968,407 14.578 -3.20%
2020-06-09 0 20.60 20.60 20.65 19.92 20.70 6,759,895 138,252,735 20.452 14.90 14.90 14.94 14.41 14.97 9,345,796 14.793 4.57%
2020-06-08 0 19.70 19.64 19.70 19.28 19.70 3,489,728 68,130,881 19.523 14.25 14.21 14.25 13.95 14.25 4,824,673 14.121 1.03%
2020-06-05 0 19.50 19.48 19.50 18.42 19.52 5,602,663 106,829,236 19.068 14.10 14.09 14.10 13.32 14.12 7,745,881 13.792 5.63%
2020-06-04 0 18.46 18.42 18.46 18.14 18.78 3,277,101 60,116,512 18.344 13.35 13.32 13.35 13.12 13.58 4,530,709 13.269 0.76%
2020-06-03 0 18.32 18.28 18.32 18.02 18.48 7,327,627 133,636,728 18.237 13.25 13.22 13.25 13.03 13.37 10,130,705 13.191 0.11%
2020-06-02 0 18.30 18.28 18.30 17.78 18.38 7,159,710 130,339,978 18.205 13.24 13.22 13.24 12.86 13.29 9,898,554 13.168 1.78%
2020-06-01 0 17.98 17.98 18.00 17.32 18.26 4,736,357 84,993,159 17.945 13.01 13.01 13.02 12.53 13.21 6,548,182 12.980 4.17%
2020-05-29 0 17.26 17.26 17.36 17.08 17.48 7,032,929 121,562,269 17.285 12.48 12.48 12.56 12.35 12.64 9,723,275 12.502 -0.69%
2020-05-28 0 17.38 17.28 17.38 17.08 17.88 3,880,726 67,388,676 17.365 12.57 12.50 12.57 12.35 12.93 5,365,242 12.560 -0.69%
2020-05-27 0 17.50 17.48 17.50 17.34 17.96 5,885,739 103,331,492 17.556 12.66 12.64 12.66 12.54 12.99 8,137,244 12.699 -2.13%
2020-05-26 0 17.88 17.86 17.88 17.52 18.02 5,234,330 93,377,171 17.839 12.93 12.92 12.93 12.67 13.03 7,236,648 12.903 2.05%
2020-05-25 0 17.52 17.50 17.52 17.26 17.96 6,562,700 115,153,540 17.547 12.67 12.66 12.67 12.48 12.99 9,073,167 12.692 -3.63%
2020-05-22 0 18.18 18.16 18.18 18.14 19.78 7,698,458 142,949,963 18.569 13.15 13.14 13.15 13.12 14.31 10,643,392 13.431 -10.22%
2020-05-21 0 20.25 20.20 20.25 20.00 20.75 3,011,370 61,150,504 20.307 14.65 14.61 14.65 14.47 15.01 4,163,326 14.688 -2.64%
2020-05-20 0 20.80 20.70 20.80 20.55 21.20 3,568,445 74,038,035 20.748 15.04 14.97 15.04 14.86 15.33 4,933,502 15.007 -1.89%
2020-05-19 0 21.20 21.15 21.20 20.90 21.30 3,629,939 76,507,884 21.077 15.33 15.30 15.33 15.12 15.41 5,018,520 15.245 2.42%
2020-05-18 0 20.70 20.65 20.70 20.65 20.90 3,063,903 63,547,603 20.741 14.97 14.94 14.97 14.94 15.12 4,235,955 15.002 0.24%
2020-05-15 0 20.65 20.60 20.65 20.55 20.90 3,310,286 68,443,959 20.676 14.94 14.90 14.94 14.86 15.12 4,576,588 14.955 -0.96%
2020-05-14 0 20.85 20.80 20.85 20.65 21.00 3,725,123 77,400,349 20.778 15.08 15.04 15.08 14.94 15.19 5,150,115 15.029 -2.57%
2020-05-13 0 21.40 21.35 21.40 21.10 21.45 2,025,797 43,099,786 21.276 15.48 15.44 15.48 15.26 15.51 2,800,737 15.389 0.00%
2020-05-12 0 21.40 21.35 21.40 21.25 21.90 2,116,227 45,190,898 21.355 15.48 15.44 15.48 15.37 15.84 2,925,759 15.446 -2.51%
2020-05-11 0 21.95 21.90 21.95 21.20 22.10 5,263,442 115,521,954 21.948 15.88 15.84 15.88 15.33 15.99 7,276,896 15.875 1.86%
2020-05-08 0 21.55 21.50 21.55 21.15 21.60 2,210,225 47,271,184 21.388 15.59 15.55 15.59 15.30 15.62 3,055,715 15.470 1.65%
2020-05-07 0 21.20 21.15 21.20 20.90 21.65 2,514,724 53,312,841 21.200 15.33 15.30 15.33 15.12 15.66 3,476,696 15.334 0.00%
2020-05-06 0 21.20 21.15 21.20 20.70 21.35 1,887,806 39,869,859 21.120 15.33 15.30 15.33 14.97 15.44 2,609,959 15.276 1.68%
2020-05-05 0 20.85 20.85 20.90 20.70 21.45 2,383,338 49,946,056 20.956 15.08 15.08 15.12 14.97 15.51 3,295,050 15.158 -1.65%
2020-05-04 0 21.20 21.10 21.20 21.05 22.00 4,618,320 100,051,246 21.664 15.33 15.26 15.33 15.23 15.91 6,384,992 15.670 -2.53%
2020-04-29 0 21.75 21.75 21.85 21.45 22.20 4,658,422 101,569,643 21.803 15.73 15.73 15.80 15.51 16.06 6,440,434 15.771 -1.14%
2020-04-28 0 22.00 21.90 22.00 21.45 22.30 4,223,679 92,254,754 21.842 15.91 15.84 15.91 15.51 16.13 5,839,387 15.799 0.46%
2020-04-27 0 21.90 21.85 21.90 21.35 22.00 5,291,245 115,806,011 21.886 15.84 15.80 15.84 15.44 15.91 7,315,335 15.831 2.58%
2020-04-24 0 21.35 21.25 21.35 21.15 21.65 2,562,474 54,771,765 21.375 15.44 15.37 15.44 15.30 15.66 3,542,712 15.460 -0.23%
2020-04-23 0 21.40 21.35 21.40 21.10 21.60 1,981,170 42,222,120 21.312 15.48 15.44 15.48 15.26 15.62 2,739,038 15.415 1.42%
2020-04-22 0 21.10 21.05 21.10 20.85 21.20 2,023,455 42,625,281 21.066 15.26 15.23 15.26 15.08 15.33 2,797,499 15.237 0.00%
2020-04-21 0 21.10 21.05 21.10 21.00 21.80 1,570,878 33,209,083 21.141 15.26 15.23 15.26 15.19 15.77 2,171,795 15.291 -2.99%
2020-04-20 0 21.75 21.75 21.80 21.60 22.05 2,428,411 53,086,228 21.861 15.73 15.73 15.77 15.62 15.95 3,357,365 15.812 -1.14%
2020-04-17 0 22.00 21.90 22.00 21.45 22.30 5,496,702 120,234,294 21.874 15.91 15.84 15.91 15.51 16.13 7,599,386 15.822 4.51%
2020-04-16 0 21.05 21.05 21.10 20.95 21.45 2,389,673 50,411,426 21.096 15.23 15.23 15.26 15.15 15.51 3,303,808 15.259 -1.86%
2020-04-15 0 21.45 21.45 21.50 21.35 22.60 3,170,253 68,525,382 21.615 15.51 15.51 15.55 15.44 16.35 4,382,988 15.634 -1.83%
2020-04-14 0 21.85 21.85 21.90 21.75 22.40 3,765,387 83,294,243 22.121 15.80 15.80 15.84 15.73 16.20 5,205,782 16.000 1.63%
2020-04-09 0 21.50 21.45 21.50 21.15 21.60 2,284,545 48,849,693 21.383 15.55 15.51 15.55 15.30 15.62 3,158,465 15.466 1.42%
2020-04-08 0 21.20 21.15 21.20 20.70 21.20 2,795,539 58,767,733 21.022 15.33 15.30 15.33 14.97 15.33 3,864,932 15.205 1.44%
2020-04-07 0 20.90 20.85 20.90 20.70 21.35 2,897,753 60,693,509 20.945 15.12 15.08 15.12 14.97 15.44 4,006,247 15.150 0.97%
2020-04-06 0 20.70 20.65 20.70 19.78 20.85 2,846,083 58,257,908 20.470 14.97 14.94 14.97 14.31 15.08 3,934,811 14.806 5.40%
2020-04-03 0 19.64 19.62 19.64 19.40 19.92 4,881,676 95,669,429 19.598 14.21 14.19 14.21 14.03 14.41 6,749,091 14.175 -1.41%
2020-04-02 0 19.92 19.92 19.94 19.54 20.75 5,028,404 99,890,615 19.865 14.41 14.41 14.42 14.13 15.01 6,951,948 14.369 -1.87%
2020-04-01 0 20.30 20.25 20.30 20.15 21.30 3,787,352 77,213,076 20.387 14.68 14.65 14.68 14.57 15.41 5,236,149 14.746 -4.29%
2020-03-31 0 21.80 21.50 21.80 20.80 21.80 7,860,774 168,322,095 21.413 15.34 15.13 15.34 14.64 15.34 11,170,110 15.069 4.56%
2020-03-30 0 20.85 20.85 20.90 20.55 21.10 4,127,992 85,934,460 20.818 14.67 14.67 14.71 14.46 14.85 5,865,851 14.650 -0.71%
2020-03-27 0 21.00 20.95 21.00 20.45 21.15 4,119,167 85,980,537 20.873 14.78 14.74 14.78 14.39 14.88 5,853,310 14.689 2.19%
2020-03-26 0 20.55 20.45 20.55 19.84 20.90 5,025,939 102,991,471 20.492 14.46 14.39 14.46 13.96 14.71 7,141,828 14.421 2.85%
2020-03-25 0 19.98 19.96 19.98 19.40 20.10 3,696,045 72,931,041 19.732 14.06 14.05 14.06 13.65 14.15 5,252,057 13.886 4.39%
2020-03-24 0 19.14 19.12 19.14 18.50 19.48 5,220,849 99,987,626 19.152 13.47 13.46 13.47 13.02 13.71 7,418,794 13.478 2.79%
2020-03-23 0 18.62 18.60 18.62 18.10 19.10 5,651,805 106,111,259 18.775 13.10 13.09 13.10 12.74 13.44 8,031,179 13.212 -4.41%
2020-03-20 0 19.48 19.48 19.50 19.20 20.30 8,066,841 157,282,057 19.497 13.71 13.71 13.72 13.51 14.29 11,462,930 13.721 -0.81%
2020-03-19 0 19.64 19.56 19.64 18.62 19.90 7,783,724 149,968,398 19.267 13.82 13.77 13.82 13.10 14.00 11,060,623 13.559 0.00%
2020-03-18 0 19.64 19.60 19.64 19.40 20.60 7,924,524 158,989,697 20.063 13.82 13.79 13.82 13.65 14.50 11,260,699 14.119 -3.73%
2020-03-17 0 20.40 20.40 20.45 20.15 21.10 4,869,439 99,843,776 20.504 14.36 14.36 14.39 14.18 14.85 6,919,442 14.429 -1.45%
2020-03-16 0 20.70 20.70 20.75 20.50 21.60 5,355,445 111,818,377 20.879 14.57 14.57 14.60 14.43 15.20 7,610,054 14.694 -4.83%
2020-03-13 0 21.75 21.75 21.80 20.60 22.10 5,980,717 126,862,746 21.212 15.31 15.31 15.34 14.50 15.55 8,498,561 14.928 -1.81%
2020-03-12 0 22.15 22.10 22.15 21.80 22.70 3,639,026 80,904,168 22.232 15.59 15.55 15.59 15.34 15.97 5,171,033 15.646 -3.90%
2020-03-11 0 23.05 23.05 23.10 22.70 23.55 4,198,917 97,357,491 23.186 16.22 16.22 16.26 15.97 16.57 5,966,635 16.317 1.32%
2020-03-10 0 22.75 22.75 22.80 22.05 22.75 3,467,813 78,238,163 22.561 16.01 16.01 16.05 15.52 16.01 4,927,740 15.877 2.02%
2020-03-09 0 22.30 22.30 22.35 22.15 23.30 4,724,511 105,758,513 22.385 15.69 15.69 15.73 15.59 16.40 6,713,500 15.753 -5.31%
2020-03-06 0 23.55 23.55 23.60 23.40 24.35 1,776,748 41,903,688 23.585 16.57 16.57 16.61 16.47 17.14 2,524,748 16.597 -3.09%
2020-03-05 0 24.30 24.25 24.30 23.70 24.35 3,193,694 76,983,880 24.105 17.10 17.07 17.10 16.68 17.14 4,538,219 16.963 2.32%
2020-03-04 0 23.75 23.70 23.75 23.60 24.10 2,709,889 64,539,185 23.816 16.71 16.68 16.71 16.61 16.96 3,850,735 16.760 0.42%
2020-03-03 0 23.65 23.60 23.65 23.15 23.80 3,612,440 85,247,507 23.598 16.64 16.61 16.64 16.29 16.75 5,133,255 16.607 2.16%
2020-03-02 0 23.15 23.10 23.15 22.70 23.25 1,998,306 46,149,917 23.095 16.29 16.26 16.29 15.97 16.36 2,839,580 16.252 0.43%
2020-02-28 0 23.05 23.00 23.05 22.80 23.75 6,043,362 139,277,224 23.046 16.22 16.19 16.22 16.05 16.71 8,587,579 16.218 -2.95%
2020-02-27 0 23.75 23.75 23.80 23.60 23.90 3,001,696 71,307,827 23.756 16.71 16.71 16.75 16.61 16.82 4,265,391 16.718 -0.84%
2020-02-26 0 23.95 23.95 24.00 23.65 24.10 1,827,374 43,827,921 23.984 16.85 16.85 16.89 16.64 16.96 2,596,687 16.878 -0.62%
2020-02-25 0 24.10 24.10 24.15 23.75 24.25 1,781,844 42,830,054 24.037 16.96 16.96 17.00 16.71 17.07 2,531,989 16.916 0.42%
2020-02-24 0 24.00 23.95 24.00 23.70 24.15 2,168,619 51,986,838 23.972 16.89 16.85 16.89 16.68 17.00 3,081,594 16.870 -0.62%
2020-02-21 0 24.15 24.10 24.15 24.00 25.00 3,354,541 81,240,491 24.218 17.00 16.96 17.00 16.89 17.59 4,766,782 17.043 -2.82%
2020-02-20 0 24.85 24.80 24.85 24.60 25.20 1,664,552 41,290,904 24.806 17.49 17.45 17.49 17.31 17.73 2,365,318 17.457 -1.78%
2020-02-19 0 25.30 25.25 25.30 24.70 25.35 2,678,000 67,269,362 25.119 17.80 17.77 17.80 17.38 17.84 3,805,421 17.677 0.80%
2020-02-18 0 25.10 25.05 25.10 24.80 25.30 1,354,909 33,927,856 25.041 17.66 17.63 17.66 17.45 17.80 1,925,317 17.622 -0.79%
2020-02-17 0 25.30 25.30 25.35 24.85 25.45 1,857,004 46,982,831 25.300 17.80 17.80 17.84 17.49 17.91 2,638,791 17.805 0.00%
2020-02-14 0 25.30 25.25 25.30 24.60 25.50 3,223,304 81,445,945 25.268 17.80 17.77 17.80 17.31 17.95 4,580,295 17.782 2.02%
2020-02-13 0 24.80 24.75 24.80 24.50 25.05 2,525,450 62,514,371 24.754 17.45 17.42 17.45 17.24 17.63 3,588,649 17.420 1.02%
2020-02-12 0 24.55 24.55 24.60 24.15 24.75 4,858,950 119,052,066 24.502 17.28 17.28 17.31 17.00 17.42 6,904,537 17.243 1.45%
2020-02-11 0 24.20 24.20 24.25 24.15 24.75 4,558,349 110,877,595 24.324 17.03 17.03 17.07 17.00 17.42 6,477,385 17.118 -0.21%
2020-02-10 0 24.25 24.20 24.25 24.05 24.55 1,999,586 48,540,190 24.275 17.07 17.03 17.07 16.92 17.28 2,841,399 17.083 -1.62%
2020-02-07 0 24.65 24.60 24.65 24.40 24.85 3,446,455 84,865,476 24.624 17.35 17.31 17.35 17.17 17.49 4,897,391 17.329 0.41%
2020-02-06 0 24.55 24.50 24.55 24.20 24.65 5,551,028 135,617,241 24.431 17.28 17.24 17.28 17.03 17.35 7,887,976 17.193 1.66%
2020-02-05 0 24.15 24.10 24.15 24.10 24.65 2,016,277 48,875,500 24.241 17.00 16.96 17.00 16.96 17.35 2,865,117 17.059 0.62%
2020-02-04 0 24.00 24.00 24.05 24.00 24.75 3,803,727 91,481,460 24.051 16.89 16.89 16.92 16.89 17.42 5,405,072 16.925 0.63%
2020-02-03 0 23.85 23.80 23.85 23.65 24.25 5,111,144 122,575,889 23.982 16.78 16.75 16.78 16.64 17.07 7,262,904 16.877 -1.85%
2020-01-31 0 24.30 24.25 24.30 24.25 25.05 5,141,208 126,776,871 24.659 17.10 17.07 17.10 17.07 17.63 7,305,624 17.353 -1.42%
2020-01-30 0 24.65 24.60 24.65 24.50 25.70 6,507,356 161,107,105 24.758 17.35 17.31 17.35 17.24 18.09 9,246,912 17.423 -3.90%
2020-01-29 0 25.65 25.60 25.65 25.20 25.90 5,760,622 147,798,057 25.657 18.05 18.02 18.05 17.73 18.23 8,185,808 18.055 -2.84%
2020-01-24 0 26.40 26.35 26.40 25.90 26.50 2,266,420 59,530,458 26.266 18.58 18.54 18.58 18.23 18.65 3,220,569 18.484 1.54%
2020-01-23 0 26.00 25.90 26.00 25.75 26.70 9,273,401 241,864,481 26.082 18.30 18.23 18.30 18.12 18.79 13,177,445 18.354 -0.38%
2020-01-22 0 26.10 26.05 26.10 25.80 26.35 3,006,525 78,572,738 26.134 18.37 18.33 18.37 18.16 18.54 4,272,253 18.391 -0.95%
2020-01-21 0 26.35 26.30 26.35 26.25 27.00 3,351,789 88,651,031 26.449 18.54 18.51 18.54 18.47 19.00 4,762,871 18.613 -3.30%
2020-01-20 0 27.25 27.25 27.30 27.05 27.80 2,125,549 57,964,452 27.270 19.18 19.18 19.21 19.04 19.56 3,020,392 19.191 -1.27%
2020-01-17 0 27.60 27.60 27.65 27.15 27.65 3,325,865 91,387,707 27.478 19.42 19.42 19.46 19.11 19.46 4,726,033 19.337 1.66%
2020-01-16 0 27.15 27.15 27.20 26.70 27.55 5,490,788 148,723,953 27.086 19.11 19.11 19.14 18.79 19.39 7,802,375 19.061 -0.37%
2020-01-15 0 27.25 27.20 27.25 27.05 27.55 5,680,452 155,304,123 27.340 19.18 19.14 19.18 19.04 19.39 8,071,887 19.240 1.30%
2020-01-14 0 26.90 26.75 26.90 26.55 27.00 6,428,522 172,237,962 26.793 18.93 18.82 18.93 18.68 19.00 9,134,889 18.855 2.28%
2020-01-13 0 26.30 26.30 26.35 25.60 26.40 3,650,590 95,766,964 26.233 18.51 18.51 18.54 18.02 18.58 5,187,465 18.461 2.14%
2020-01-10 0 25.75 25.70 25.75 25.35 26.15 2,521,893 64,811,335 25.700 18.12 18.09 18.12 17.84 18.40 3,583,594 18.086 -0.77%
2020-01-09 0 25.95 25.90 25.95 25.25 26.15 4,811,478 124,054,909 25.783 18.26 18.23 18.26 17.77 18.40 6,837,080 18.144 3.39%
2020-01-08 0 25.10 25.00 25.10 24.70 25.15 1,852,751 46,254,697 24.965 17.66 17.59 17.66 17.38 17.70 2,632,748 17.569 0.40%
2020-01-07 0 25.00 24.95 25.00 24.80 25.15 2,224,968 55,554,543 24.969 17.59 17.56 17.59 17.45 17.70 3,161,666 17.571 -0.40%
2020-01-06 0 25.10 25.05 25.10 24.70 25.30 2,461,868 61,546,130 25.000 17.66 17.63 17.66 17.38 17.80 3,498,299 17.593 -0.40%
2020-01-03 0 25.20 25.15 25.20 25.00 25.85 2,793,520 70,579,635 25.266 17.73 17.70 17.73 17.59 18.19 3,969,574 17.780 -1.95%
2020-01-02 0 25.70 25.70 25.80 25.55 26.25 1,743,665 45,110,538 25.871 18.09 18.09 18.16 17.98 18.47 2,477,737 18.206 -0.58%
2019-12-31 0 25.85 25.85 25.90 25.60 25.95 1,673,599 43,136,589 25.775 18.19 18.19 18.23 18.02 18.26 2,378,174 18.139 1.17%
2019-12-30 0 25.55 25.55 25.60 25.40 25.70 2,357,487 60,207,807 25.539 17.98 17.98 18.02 17.87 18.09 3,349,974 17.973 0.00%
2019-12-27 0 25.55 25.50 25.55 25.25 25.70 3,885,112 98,988,606 25.479 17.98 17.95 17.98 17.77 18.09 5,520,720 17.930 0.00%
2019-12-24 0 25.55 25.50 25.55 25.40 25.65 1,065,180 27,114,370 25.455 17.98 17.95 17.98 17.87 18.05 1,513,614 17.914 0.00%
2019-12-23 0 25.55 25.50 25.55 25.05 25.55 4,591,379 116,424,676 25.357 17.98 17.95 17.98 17.63 17.98 6,524,321 17.845 0.79%
2019-12-20 0 25.35 25.35 25.40 25.10 25.70 4,228,986 107,299,203 25.372 17.84 17.84 17.87 17.66 18.09 6,009,363 17.855 0.80%
2019-12-19 0 25.15 25.15 25.20 24.70 25.25 1,944,759 48,593,017 24.987 17.70 17.70 17.73 17.38 17.77 2,763,490 17.584 0.20%
2019-12-18 0 25.10 25.10 25.15 24.95 25.35 3,777,571 94,746,015 25.081 17.66 17.66 17.70 17.56 17.84 5,367,905 17.650 -1.18%
2019-12-17 0 25.40 25.35 25.40 25.15 25.65 4,060,696 102,950,386 25.353 17.87 17.84 17.87 17.70 18.05 5,770,224 17.842 -0.78%
2019-12-16 0 25.60 25.55 25.60 25.50 26.10 2,687,865 68,851,572 25.616 18.02 17.98 18.02 17.95 18.37 3,819,439 18.027 -0.78%
2019-12-13 0 25.80 25.75 25.80 25.05 25.90 4,348,462 111,543,091 25.651 18.16 18.12 18.16 17.63 18.23 6,179,137 18.052 3.61%
2019-12-12 0 24.90 24.90 24.95 24.75 25.20 2,221,962 55,426,869 24.945 17.52 17.52 17.56 17.42 17.73 3,157,394 17.555 -0.40%
2019-12-11 0 25.00 24.95 25.00 24.60 25.05 2,028,674 50,475,770 24.881 17.59 17.56 17.59 17.31 17.63 2,882,733 17.510 1.21%
2019-12-10 0 24.70 24.70 24.75 24.40 24.90 3,203,454 78,928,698 24.639 17.38 17.38 17.42 17.17 17.52 4,552,088 17.339 0.41%
2019-12-09 0 24.60 24.60 24.65 24.50 25.15 1,858,456 45,959,752 24.730 17.31 17.31 17.35 17.24 17.70 2,640,854 17.403 -0.20%
2019-12-06 0 24.65 24.65 24.80 24.55 24.90 2,369,872 58,525,332 24.696 17.35 17.35 17.45 17.28 17.52 3,367,573 17.379 0.61%
2019-12-05 0 24.50 24.45 24.50 24.25 24.60 2,373,015 58,076,603 24.474 17.24 17.21 17.24 17.07 17.31 3,372,039 17.223 -0.41%
2019-12-04 0 24.60 24.55 24.60 24.35 24.80 2,849,992 70,054,329 24.581 17.31 17.28 17.31 17.14 17.45 4,049,821 17.298 -0.20%
2019-12-03 0 24.65 24.65 24.70 24.40 24.85 4,193,024 103,361,943 24.651 17.35 17.35 17.38 17.17 17.49 5,958,261 17.348 0.20%
2019-12-02 0 24.60 24.60 24.65 24.35 24.70 1,747,330 42,916,136 24.561 17.31 17.31 17.35 17.14 17.38 2,482,945 17.284 1.03%
2019-11-29 0 24.35 24.35 24.40 24.30 24.60 2,701,958 65,926,274 24.399 17.14 17.14 17.17 17.10 17.31 3,839,465 17.171 -0.41%
2019-11-28 0 24.45 24.45 24.50 24.30 24.70 3,028,878 74,252,395 24.515 17.21 17.21 17.24 17.10 17.38 4,304,017 17.252 -0.20%
2019-11-27 0 24.50 24.50 24.55 24.35 25.10 4,422,345 108,502,335 24.535 17.24 17.24 17.28 17.14 17.66 6,284,124 17.266 -0.20%
2019-11-26 0 24.55 24.50 24.55 24.30 24.90 9,778,553 240,384,823 24.583 17.28 17.24 17.28 17.10 17.52 13,895,262 17.300 1.24%
2019-11-25 0 24.25 24.20 24.25 23.55 24.60 3,288,511 79,944,908 24.310 17.07 17.03 17.07 16.57 17.31 4,672,953 17.108 2.97%
2019-11-22 0 23.55 23.55 23.60 23.40 23.80 5,438,669 127,376,125 23.421 16.57 16.57 16.61 16.47 16.75 7,728,314 16.482 0.86%
2019-11-21 0 23.35 23.25 23.35 23.00 23.45 2,857,493 66,472,028 23.262 16.43 16.36 16.43 16.19 16.50 4,060,480 16.370 -0.85%
2019-11-20 0 23.55 23.50 23.55 23.45 23.85 2,641,350 62,135,416 23.524 16.57 16.54 16.57 16.50 16.78 3,753,342 16.555 -1.46%
2019-11-19 0 23.90 23.85 23.90 23.45 23.95 3,555,702 84,386,905 23.733 16.82 16.78 16.82 16.50 16.85 5,052,630 16.702 2.80%
2019-11-18 0 23.25 23.20 23.25 22.85 23.80 3,575,434 83,776,941 23.431 16.36 16.33 16.36 16.08 16.75 5,080,669 16.489 1.75%
2019-11-15 0 22.85 22.80 22.85 22.50 23.20 3,749,795 85,699,959 22.855 16.08 16.05 16.08 15.83 16.33 5,328,435 16.084 1.33%
2019-11-14 0 22.55 22.55 22.60 22.50 23.05 3,203,979 72,705,616 22.692 15.87 15.87 15.90 15.83 16.22 4,552,834 15.969 -0.66%
2019-11-13 0 22.70 22.70 22.75 22.50 23.55 3,739,645 85,263,713 22.800 15.97 15.97 16.01 15.83 16.57 5,314,012 16.045 -3.40%
2019-11-12 0 23.50 23.45 23.50 23.25 23.95 3,448,936 81,160,967 23.532 16.54 16.50 16.54 16.36 16.85 4,900,916 16.560 -1.05%
2019-11-11 0 23.75 23.75 23.80 23.20 25.00 5,453,450 129,786,217 23.799 16.71 16.71 16.75 16.33 17.59 7,749,318 16.748 -5.19%
2019-11-08 0 25.05 25.00 25.05 24.85 25.35 2,106,841 52,720,427 25.023 17.63 17.59 17.63 17.49 17.84 2,993,808 17.610 -0.99%
2019-11-07 0 25.30 25.25 25.30 25.05 25.40 3,218,922 81,223,157 25.233 17.80 17.77 17.80 17.63 17.87 4,574,068 17.757 0.20%
2019-11-06 0 25.25 25.25 25.30 24.80 25.45 3,257,572 82,173,661 25.225 17.77 17.77 17.80 17.45 17.91 4,628,989 17.752 2.02%
2019-11-05 0 24.75 24.75 24.80 24.65 24.85 4,921,746 121,306,704 24.647 17.42 17.42 17.45 17.35 17.49 6,993,770 17.345 0.61%
2019-11-04 0 24.60 24.60 24.65 24.30 25.05 2,776,299 68,396,461 24.636 17.31 17.31 17.35 17.10 17.63 3,945,103 17.337 -1.40%
2019-11-01 0 24.95 24.90 24.95 24.70 25.30 2,964,017 73,911,681 24.936 17.56 17.52 17.56 17.38 17.80 4,211,850 17.549 1.01%
2019-10-31 0 24.70 24.65 24.70 24.35 24.90 3,272,190 80,710,462 24.666 17.38 17.35 17.38 17.14 17.52 4,649,761 17.358 0.61%
2019-10-30 0 24.55 24.45 24.55 24.10 24.55 2,590,790 63,275,690 24.423 17.28 17.21 17.28 16.96 17.28 3,681,496 17.187 1.66%
2019-10-29 0 24.15 24.15 24.20 23.95 25.10 3,875,436 93,784,492 24.200 17.00 17.00 17.03 16.85 17.66 5,506,970 17.030 -2.82%
2019-10-28 0 24.85 24.85 24.90 24.05 24.95 2,938,710 72,645,725 24.720 17.49 17.49 17.52 16.92 17.56 4,175,888 17.396 2.69%
2019-10-25 0 24.20 24.20 24.25 23.95 24.50 2,757,781 66,835,753 24.235 17.03 17.03 17.07 16.85 17.24 3,918,789 17.055 -0.41%
2019-10-24 0 24.30 24.25 24.30 23.60 24.45 3,612,946 87,354,931 24.178 17.10 17.07 17.10 16.61 17.21 5,133,974 17.015 2.97%
2019-10-23 0 23.60 23.55 23.60 23.45 23.90 1,626,172 38,488,592 23.668 16.61 16.57 16.61 16.50 16.82 2,310,780 16.656 0.00%
2019-10-22 0 23.60 23.60 23.65 23.35 23.70 2,107,673 49,600,276 23.533 16.61 16.61 16.64 16.43 16.68 2,994,990 16.561 -0.42%
2019-10-21 0 23.70 23.60 23.70 23.35 23.95 2,499,075 59,327,665 23.740 16.68 16.61 16.68 16.43 16.85 3,551,170 16.707 1.28%
2019-10-18 0 23.40 23.40 23.45 23.35 24.35 5,522,075 130,542,844 23.640 16.47 16.47 16.50 16.43 17.14 7,846,834 16.636 -3.31%
2019-10-17 0 24.20 24.15 24.20 23.85 24.65 2,792,256 67,481,579 24.167 17.03 17.00 17.03 16.78 17.35 3,967,778 17.007 -1.22%
2019-10-16 0 24.50 24.45 24.50 23.55 24.70 5,177,551 125,674,241 24.273 17.24 17.21 17.24 16.57 17.38 7,357,267 17.082 4.70%
2019-10-15 0 23.40 23.40 23.50 23.30 23.85 4,612,638 108,158,272 23.448 16.47 16.47 16.54 16.40 16.78 6,554,530 16.501 -1.68%
2019-10-14 0 23.80 23.75 23.80 23.70 24.50 2,806,776 67,168,214 23.931 16.75 16.71 16.75 16.68 17.24 3,988,411 16.841 -0.63%
2019-10-11 0 23.95 23.95 24.00 23.15 24.00 3,054,930 72,529,359 23.742 16.85 16.85 16.89 16.29 16.89 4,341,036 16.708 1.91%
2019-10-10 0 23.50 23.45 23.50 23.30 23.75 5,627,659 131,829,917 23.425 16.54 16.50 16.54 16.40 16.71 7,996,868 16.485 1.29%
2019-10-09 0 23.20 23.20 23.25 22.90 24.00 4,612,050 107,486,289 23.306 16.33 16.33 16.36 16.12 16.89 6,553,694 16.401 -3.53%
2019-10-08 0 24.05 24.05 24.15 24.00 24.90 4,749,143 116,086,561 24.444 16.92 16.92 17.00 16.89 17.52 6,748,502 17.202 -2.04%
2019-10-04 0 24.55 24.55 24.60 24.40 25.15 8,459,872 210,287,623 24.857 17.28 17.28 17.31 17.17 17.70 12,021,425 17.493 -1.80%
2019-10-03 0 25.00 25.00 25.05 24.55 25.15 2,268,730 56,519,479 24.912 17.59 17.59 17.63 17.28 17.70 3,223,851 17.532 -0.60%
2019-10-02 0 25.15 25.10 25.15 23.85 25.15 3,765,574 92,823,584 24.651 17.70 17.66 17.70 16.78 17.70 5,350,857 17.347 2.24%
2019-09-30 0 24.60 24.60 24.65 24.35 25.10 7,305,810 180,803,862 24.748 17.31 17.31 17.35 17.14 17.66 10,381,510 17.416 -0.81%
2019-09-27 0 24.80 24.75 24.80 23.80 24.80 2,898,454 71,356,243 24.619 17.45 17.42 17.45 16.75 17.45 4,118,685 17.325 3.77%
2019-09-26 0 23.90 23.90 24.00 23.80 24.45 3,392,988 81,345,168 23.975 16.82 16.82 16.89 16.75 17.21 4,821,415 16.872 -2.05%
2019-09-25 0 24.40 24.40 24.50 24.00 24.70 1,928,427 47,094,058 24.421 17.17 17.17 17.24 16.89 17.38 2,740,283 17.186 -0.20%
2019-09-24 0 24.45 24.45 24.50 24.10 24.80 3,820,355 93,737,023 24.536 17.21 17.21 17.24 16.96 17.45 5,428,700 17.267 -0.41%
2019-09-23 0 24.55 24.55 24.60 24.45 25.05 2,442,471 60,254,444 24.670 17.28 17.28 17.31 17.21 17.63 3,470,736 17.361 -1.80%
2019-09-20 0 25.00 25.00 25.05 25.00 25.55 7,305,800 183,962,090 25.180 17.59 17.59 17.63 17.59 17.98 10,381,496 17.720 -2.34%
2019-09-19 0 25.60 25.55 25.60 25.30 25.70 4,303,302 109,654,704 25.482 18.02 17.98 18.02 17.80 18.09 6,114,965 17.932 0.99%
2019-09-18 0 25.35 25.35 25.40 25.35 26.05 8,257,092 210,580,788 25.503 17.84 17.84 17.87 17.84 18.33 11,733,276 17.947 -1.93%
2019-09-17 0 25.85 25.80 25.85 25.50 26.15 7,806,938 200,332,275 25.661 18.19 18.16 18.19 17.95 18.40 11,093,610 18.058 -0.96%
2019-09-16 0 26.10 26.05 26.10 26.00 26.50 1,017,718 26,609,174 26.146 18.37 18.33 18.37 18.30 18.65 1,446,171 18.400 -2.06%
2019-09-13 0 26.65 26.55 26.65 26.00 26.65 3,149,254 82,655,572 26.246 18.75 18.68 18.75 18.30 18.75 4,475,070 18.470 0.95%
2019-09-12 0 26.40 26.35 26.40 26.20 26.80 4,139,040 109,289,430 26.405 18.58 18.54 18.58 18.44 18.86 5,881,550 18.582 -0.94%
2019-09-11 0 26.65 26.55 26.65 25.80 26.75 2,877,022 76,263,366 26.508 18.75 18.68 18.75 18.16 18.82 4,088,230 18.654 2.30%
2019-09-10 0 26.05 26.05 26.10 25.80 26.35 2,275,465 59,207,289 26.020 18.33 18.33 18.37 18.16 18.54 3,233,421 18.311 -0.76%
2019-09-09 0 26.25 26.20 26.25 26.05 26.60 1,530,278 40,130,928 26.225 18.47 18.44 18.47 18.33 18.72 2,174,515 18.455 -0.57%
2019-09-06 0 26.40 26.35 26.40 26.00 26.90 3,843,202 101,360,422 26.374 18.58 18.54 18.58 18.30 18.93 5,461,166 18.560 -0.19%
2019-09-05 0 26.45 26.40 26.45 25.70 26.75 7,129,600 187,284,442 26.269 18.61 18.58 18.61 18.09 18.82 10,131,117 18.486 -2.04%
2019-09-04 0 27.00 26.95 27.00 25.35 27.35 9,290,569 248,398,922 26.737 19.00 18.97 19.00 17.84 19.25 13,201,840 18.815 6.26%
2019-09-03 0 25.70 25.65 25.70 25.50 26.00 2,261,024 58,115,995 25.703 17.88 17.85 17.88 17.74 18.09 3,249,569 17.884 0.19%
2019-09-02 0 25.65 25.65 25.70 25.15 25.80 3,059,000 78,260,209 25.584 17.85 17.85 17.88 17.50 17.95 4,396,429 17.801 -0.39%
2019-08-30 0 25.75 25.70 25.75 25.35 26.70 5,808,933 150,008,317 25.824 17.92 17.88 17.92 17.64 18.58 8,348,664 17.968 -3.56%
2019-08-29 0 26.70 26.65 26.70 26.40 26.80 2,389,345 63,584,275 26.612 18.58 18.54 18.58 18.37 18.65 3,433,994 18.516 -1.11%
2019-08-28 0 27.00 26.95 27.00 26.60 27.30 2,539,009 68,580,937 27.011 18.79 18.75 18.79 18.51 19.00 3,649,092 18.794 0.93%
2019-08-27 0 26.75 26.75 26.85 26.15 27.10 4,330,898 116,112,958 26.810 18.61 18.61 18.68 18.19 18.86 6,224,415 18.654 1.33%
2019-08-26 0 26.40 26.40 26.50 25.75 26.60 4,921,203 128,896,556 26.192 18.37 18.37 18.44 17.92 18.51 7,072,808 18.224 -0.94%
2019-08-23 0 26.65 26.65 26.70 26.40 27.10 5,002,053 133,531,673 26.695 18.54 18.54 18.58 18.37 18.86 7,189,007 18.574 -0.74%
2019-08-22 0 26.85 26.80 26.85 26.55 27.55 2,841,641 76,400,858 26.886 18.68 18.65 18.68 18.47 19.17 4,084,038 18.707 -2.89%
2019-08-21 0 27.65 27.60 27.65 27.45 28.00 1,922,376 53,272,550 27.712 19.24 19.20 19.24 19.10 19.48 2,762,860 19.282 -1.07%
2019-08-20 0 27.95 27.90 27.95 27.50 28.10 2,925,423 81,526,071 27.868 19.45 19.41 19.45 19.13 19.55 4,204,451 19.390 0.36%
2019-08-19 0 27.85 27.85 27.90 27.30 28.10 4,343,924 120,767,503 27.802 19.38 19.38 19.41 19.00 19.55 6,243,137 19.344 0.54%
2019-08-16 0 27.70 27.65 27.70 26.60 27.75 3,482,340 95,535,421 27.434 19.27 19.24 19.27 18.51 19.31 5,004,858 19.089 1.65%
2019-08-15 0 27.25 27.25 27.30 25.50 27.40 5,054,619 135,251,145 26.758 18.96 18.96 19.00 17.74 19.06 7,264,555 18.618 3.61%
2019-08-14 0 26.30 26.25 26.30 26.10 26.70 4,517,960 118,465,267 26.221 18.30 18.26 18.30 18.16 18.58 6,493,263 18.244 0.57%
2019-08-13 0 26.15 26.10 26.15 25.70 26.35 6,879,672 179,497,970 26.091 18.19 18.16 18.19 17.88 18.33 9,887,542 18.154 2.35%
2019-08-12 0 25.55 25.55 25.60 25.15 27.00 6,644,764 171,518,276 25.813 17.78 17.78 17.81 17.50 18.79 9,549,930 17.960 -5.37%
2019-08-09 0 27.00 26.90 27.00 26.65 28.00 4,653,283 126,181,935 27.117 18.79 18.72 18.79 18.54 19.48 6,687,751 18.868 -3.40%
2019-08-08 0 27.95 27.90 27.95 26.55 28.20 6,792,169 186,462,208 27.453 19.45 19.41 19.45 18.47 19.62 9,761,782 19.101 3.71%
2019-08-07 0 26.95 26.85 26.95 26.60 27.25 4,833,543 129,369,509 26.765 18.75 18.68 18.75 18.51 18.96 6,946,823 18.623 0.75%
2019-08-06 0 26.75 26.75 26.80 26.25 26.85 3,733,729 98,944,876 26.500 18.61 18.61 18.65 18.26 18.68 5,366,157 18.439 0.19%
2019-08-05 0 26.70 26.65 26.70 26.40 27.55 3,006,872 80,540,726 26.786 18.58 18.54 18.58 18.37 19.17 4,321,510 18.637 -4.13%
2019-08-02 0 27.85 27.80 27.85 27.35 28.10 3,253,227 90,301,068 27.757 19.38 19.34 19.38 19.03 19.55 4,675,575 19.313 -1.07%
2019-08-01 0 28.15 28.15 28.20 28.00 28.50 3,765,827 106,093,155 28.173 19.59 19.59 19.62 19.48 19.83 5,412,289 19.602 -1.05%
2019-07-31 0 28.45 28.45 28.50 28.15 28.80 2,712,540 77,056,471 28.408 19.80 19.80 19.83 19.59 20.04 3,898,493 19.766 -1.22%
2019-07-30 0 28.80 28.80 28.90 28.65 29.05 2,887,762 83,298,720 28.845 20.04 20.04 20.11 19.93 20.21 4,150,324 20.070 0.35%
2019-07-29 0 28.70 28.70 28.75 28.30 29.65 5,908,494 170,157,160 28.799 19.97 19.97 20.00 19.69 20.63 8,491,754 20.038 -3.69%
2019-07-26 0 29.80 29.80 29.85 29.80 30.50 4,131,675 124,371,081 30.102 20.73 20.73 20.77 20.73 21.22 5,938,090 20.945 -2.13%
2019-07-25 0 30.45 30.45 30.50 30.35 30.95 1,685,451 51,510,191 30.562 21.19 21.19 21.22 21.12 21.53 2,422,349 21.265 -0.98%
2019-07-24 0 30.75 30.70 30.75 30.70 31.10 4,535,200 139,764,297 30.818 21.40 21.36 21.40 21.36 21.64 6,518,041 21.443 -1.28%
2019-07-23 0 31.15 31.15 31.20 31.05 31.90 3,319,410 104,123,047 31.368 21.67 21.67 21.71 21.60 22.20 4,770,693 21.826 -1.27%
2019-07-22 0 31.55 31.55 31.60 31.35 32.15 2,329,730 73,609,549 31.596 21.95 21.95 21.99 21.81 22.37 3,348,314 21.984 -2.47%
2019-07-19 0 32.35 32.35 32.45 32.00 32.50 1,294,632 41,880,021 32.349 22.51 22.51 22.58 22.27 22.61 1,860,660 22.508 1.41%
2019-07-18 0 31.90 31.90 31.95 31.80 32.30 1,848,212 58,978,666 31.911 22.20 22.20 22.23 22.13 22.47 2,656,271 22.204 -0.31%
2019-07-17 0 32.00 32.00 32.05 31.95 32.50 1,525,091 49,023,554 32.145 22.27 22.27 22.30 22.23 22.61 2,191,878 22.366 -0.16%
2019-07-16 0 32.05 32.05 32.15 32.05 32.50 1,867,627 60,178,807 32.222 22.30 22.30 22.37 22.30 22.61 2,684,175 22.420 -1.08%
2019-07-15 0 32.40 32.30 32.40 31.65 32.45 1,430,364 46,067,241 32.207 22.54 22.47 22.54 22.02 22.58 2,055,735 22.409 0.78%
2019-07-12 0 32.15 32.10 32.15 31.70 32.30 2,266,192 72,629,241 32.049 22.37 22.33 22.37 22.06 22.47 3,256,997 22.299 1.42%
2019-07-11 0 31.70 31.70 31.75 31.20 31.90 1,419,446 45,022,042 31.718 22.06 22.06 22.09 21.71 22.20 2,040,044 22.069 1.44%
2019-07-10 0 31.25 31.20 31.25 31.05 31.40 752,935 23,511,166 31.226 21.74 21.71 21.74 21.60 21.85 1,082,127 21.727 0.16%
2019-07-09 0 31.20 31.20 31.25 31.00 31.40 3,053,400 95,347,994 31.227 21.71 21.71 21.74 21.57 21.85 4,388,381 21.727 0.81%
2019-07-08 0 30.95 30.85 30.95 30.65 31.75 2,628,040 81,382,037 30.967 21.53 21.47 21.53 21.33 22.09 3,777,049 21.546 -2.21%
2019-07-05 0 31.65 31.65 31.75 31.65 32.15 1,546,124 49,276,164 31.871 22.02 22.02 22.09 22.02 22.37 2,222,107 22.175 -1.40%
2019-07-04 0 32.10 32.05 32.10 31.85 32.50 937,977 30,226,157 32.225 22.33 22.30 22.33 22.16 22.61 1,348,071 22.422 0.78%
2019-07-03 0 31.85 31.80 31.85 31.50 32.15 2,569,411 81,937,417 31.890 22.16 22.13 22.16 21.92 22.37 3,692,786 22.189 0.79%
2019-07-02 0 31.60 31.60 31.65 31.50 32.50 4,152,377 131,995,646 31.788 21.99 21.99 22.02 21.92 22.61 5,967,843 22.118 0.16%
2019-06-28 0 31.55 31.55 31.60 31.40 32.65 3,226,743 102,431,322 31.745 21.95 21.95 21.99 21.85 22.72 4,637,511 22.088 -2.77%
2019-06-27 0 32.45 32.45 32.50 32.30 32.65 1,337,369 43,442,905 32.484 22.58 22.58 22.61 22.47 22.72 1,922,082 22.602 -0.46%
2019-06-26 0 32.60 32.45 32.60 32.00 32.60 1,573,212 51,092,552 32.477 22.68 22.58 22.68 22.27 22.68 2,261,038 22.597 -0.15%
2019-06-25 0 32.65 32.60 32.65 32.25 32.70 1,085,089 35,307,729 32.539 22.72 22.68 22.72 22.44 22.75 1,559,502 22.640 0.15%
2019-06-24 0 32.60 32.55 32.60 32.20 32.70 1,191,868 38,686,900 32.459 22.68 22.65 22.68 22.40 22.75 1,712,966 22.585 1.56%
2019-06-21 0 32.10 32.10 32.40 32.10 33.05 5,079,505 164,208,514 32.328 22.33 22.33 22.54 22.33 23.00 7,300,322 22.493 -2.73%
2019-06-20 0 33.00 32.90 33.00 32.40 33.10 2,020,055 66,332,007 32.837 22.96 22.89 22.96 22.54 23.03 2,903,246 22.848 0.00%
2019-06-19 0 33.00 32.95 33.00 32.85 33.60 719,723 23,756,746 33.008 22.96 22.93 22.96 22.86 23.38 1,034,394 22.967 0.30%
2019-06-18 0 32.90 32.80 32.90 32.35 33.90 1,330,956 43,655,502 32.800 22.89 22.82 22.89 22.51 23.59 1,912,865 22.822 2.33%
2019-06-17 0 32.15 32.15 32.25 32.00 32.45 1,712,896 55,238,705 32.249 22.37 22.37 22.44 22.27 22.58 2,461,793 22.438 1.74%
2019-06-14 0 31.60 31.50 31.60 31.10 31.85 3,776,850 118,749,083 31.441 21.99 21.92 21.99 21.64 22.16 5,428,131 21.877 -0.16%
2019-06-13 0 31.65 31.65 31.70 30.80 32.40 6,034,819 190,319,533 31.537 22.02 22.02 22.06 21.43 22.54 8,673,310 21.943 -2.01%
2019-06-12 0 32.30 32.20 32.30 32.00 33.85 4,877,336 159,569,081 32.716 22.47 22.40 22.47 22.27 23.55 7,009,762 22.764 -4.01%
2019-06-11 0 33.65 33.65 33.70 33.60 34.10 1,625,720 54,833,552 33.729 23.41 23.41 23.45 23.38 23.73 2,336,503 23.468 -0.44%
2019-06-10 0 33.80 33.80 33.85 33.60 34.10 2,852,369 96,385,658 33.791 23.52 23.52 23.55 23.38 23.73 4,099,457 23.512 1.05%
2019-06-06 0 33.45 33.40 33.45 32.75 33.95 3,308,350 111,017,064 33.557 23.27 23.24 23.27 22.79 23.62 4,754,798 23.348 0.60%
2019-06-05 0 33.25 33.20 33.25 32.25 33.40 1,292,971 42,763,394 33.074 23.14 23.10 23.14 22.44 23.24 1,858,273 23.012 1.68%
2019-06-04 0 32.70 32.65 32.70 32.50 33.30 1,918,323 62,787,307 32.730 22.75 22.72 22.75 22.61 23.17 2,757,035 22.773 -0.15%
2019-06-03 0 32.75 32.60 32.75 31.55 32.75 2,060,103 66,852,845 32.451 22.79 22.68 22.79 21.95 22.79 2,960,803 22.579 1.39%
2019-05-31 0 32.30 32.15 32.30 31.55 32.60 3,527,332 113,500,098 32.177 22.47 22.37 22.47 21.95 22.68 5,069,521 22.389 -0.15%
2019-05-30 0 32.35 32.35 32.40 32.20 32.80 1,832,429 59,453,358 32.445 22.51 22.51 22.54 22.40 22.82 2,633,588 22.575 -0.46%
2019-05-29 0 32.50 32.50 32.60 32.40 33.05 2,054,947 67,062,579 32.635 22.61 22.61 22.68 22.54 23.00 2,953,393 22.707 -1.66%
2019-05-28 0 33.05 33.00 33.05 32.65 33.10 3,621,828 119,463,966 32.984 23.00 22.96 23.00 22.72 23.03 5,205,332 22.950 -0.30%
2019-05-27 0 33.15 33.10 33.15 32.50 33.60 1,676,327 55,666,591 33.208 23.07 23.03 23.07 22.61 23.38 2,409,236 23.105 1.22%
2019-05-24 0 32.75 32.65 32.75 31.90 32.75 1,356,494 43,980,994 32.423 22.79 22.72 22.79 22.20 22.79 1,949,568 22.559 0.92%
2019-05-23 0 32.45 32.45 32.50 32.25 32.85 1,420,200 46,280,772 32.588 22.58 22.58 22.61 22.44 22.86 2,041,127 22.674 -1.07%
2019-05-22 0 32.80 32.75 32.80 32.00 32.95 2,099,075 68,566,136 32.665 22.82 22.79 22.82 22.27 22.93 3,016,814 22.728 3.31%
2019-05-21 0 31.75 31.70 31.75 31.45 31.95 1,426,148 45,302,961 31.766 22.09 22.06 22.09 21.88 22.23 2,049,676 22.102 0.16%
2019-05-20 0 31.70 31.65 31.70 31.50 31.85 1,918,107 60,817,461 31.707 22.06 22.02 22.06 21.92 22.16 2,756,725 22.061 -0.31%
2019-05-17 0 31.80 31.80 31.85 31.65 32.10 1,922,095 61,334,031 31.910 22.13 22.13 22.16 22.02 22.33 2,762,457 22.203 -0.47%
2019-05-16 0 31.95 31.90 31.95 31.25 31.95 1,476,732 46,782,463 31.680 22.23 22.20 22.23 21.74 22.23 2,122,376 22.042 1.75%
2019-05-15 0 31.40 31.40 31.50 31.10 31.75 1,647,023 51,689,593 31.384 21.85 21.85 21.92 21.64 22.09 2,367,120 21.836 0.32%
2019-05-14 0 31.30 31.20 31.30 30.80 32.25 1,988,105 62,056,933 31.214 21.78 21.71 21.78 21.43 22.44 2,857,327 21.719 -1.42%
2019-05-10 0 31.75 31.65 31.75 31.25 32.10 1,315,911 41,782,204 31.752 22.09 22.02 22.09 21.74 22.33 1,891,242 22.092 1.60%
2019-05-09 0 31.25 31.25 31.30 31.10 31.65 974,962 30,551,682 31.336 21.74 21.74 21.78 21.64 22.02 1,401,226 21.804 -1.73%
2019-05-08 0 31.80 31.80 31.85 31.60 32.10 1,563,242 50,029,561 32.004 22.13 22.13 22.16 21.99 22.33 2,246,709 22.268 -2.15%
2019-05-07 0 32.50 32.50 32.55 31.90 33.05 1,859,409 60,431,936 32.501 22.61 22.61 22.65 22.20 23.00 2,672,364 22.614 1.40%
2019-05-06 0 32.05 32.00 32.05 31.80 32.30 1,196,545 38,287,266 31.998 22.30 22.27 22.30 22.13 22.47 1,719,688 22.264 -0.47%
2019-05-03 0 32.20 32.20 32.25 31.80 32.50 1,595,411 51,320,257 32.167 22.40 22.40 22.44 22.13 22.61 2,292,943 22.382 0.63%
2019-05-02 0 32.00 31.95 32.00 31.70 32.20 1,099,168 35,105,909 31.939 22.27 22.23 22.27 22.06 22.40 1,579,737 22.223 0.47%
2019-04-30 0 31.85 31.85 31.90 31.80 32.50 1,548,462 49,537,310 31.991 22.16 22.16 22.20 22.13 22.61 2,225,467 22.259 -0.62%
2019-04-29 0 32.05 32.05 32.15 31.40 32.20 1,132,946 36,318,376 32.057 22.30 22.30 22.37 21.85 22.40 1,628,283 22.305 0.47%
2019-04-26 0 31.90 31.75 31.90 31.40 32.00 2,596,321 82,379,095 31.729 22.20 22.09 22.20 21.85 22.27 3,731,462 22.077 0.16%
2019-04-25 0 31.85 31.85 31.90 31.80 32.40 1,315,161 42,086,065 32.001 22.16 22.16 22.20 22.13 22.54 1,890,164 22.266 -0.16%
2019-04-24 0 31.90 31.85 31.90 31.50 32.30 1,704,143 54,389,703 31.916 22.20 22.16 22.20 21.92 22.47 2,449,214 22.207 0.95%
2019-04-23 0 31.60 31.60 31.65 31.30 31.70 1,688,943 53,312,240 31.565 21.99 21.99 22.02 21.78 22.06 2,427,368 21.963 -0.47%
2019-04-18 0 31.75 31.70 31.75 31.55 32.05 1,171,240 37,202,002 31.763 22.09 22.06 22.09 21.95 22.30 1,683,319 22.100 -1.09%
2019-04-17 0 32.10 32.05 32.10 32.05 32.45 1,345,377 43,360,314 32.229 22.33 22.30 22.33 22.30 22.58 1,933,591 22.425 -1.23%
2019-04-16 0 32.50 32.45 32.50 32.30 32.70 1,203,960 39,126,422 32.498 22.61 22.58 22.61 22.47 22.75 1,730,345 22.612 -0.31%
2019-04-15 0 32.60 32.50 32.60 32.25 32.75 1,615,117 52,614,965 32.577 22.68 22.61 22.68 22.44 22.79 2,321,264 22.667 0.15%
2019-04-12 0 32.55 32.50 32.55 32.20 32.85 1,006,208 32,640,325 32.439 22.65 22.61 22.65 22.40 22.86 1,446,133 22.571 0.31%
2019-04-11 0 32.45 32.45 32.50 32.25 33.20 2,445,188 79,775,409 32.626 22.58 22.58 22.61 22.44 23.10 3,514,252 22.701 -0.76%
2019-04-10 0 32.70 32.70 32.75 32.20 32.85 3,520,512 114,689,966 32.578 22.75 22.75 22.79 22.40 22.86 5,059,720 22.667 1.71%
2019-04-09 0 32.15 32.15 32.20 32.05 32.90 2,695,418 87,286,705 32.383 22.37 22.37 22.40 22.30 22.89 3,873,885 22.532 -0.77%
2019-04-08 0 32.40 32.30 32.40 32.05 32.90 3,079,148 99,847,251 32.427 22.54 22.47 22.54 22.30 22.89 4,425,386 22.562 0.00%
2019-04-04 0 32.40 32.35 32.40 32.15 32.95 3,529,701 114,374,279 32.403 22.54 22.51 22.54 22.37 22.93 5,072,926 22.546 -1.82%
2019-04-03 0 33.00 32.95 33.00 32.85 33.65 3,387,439 111,985,019 33.059 22.96 22.93 22.96 22.86 23.41 4,868,466 23.002 -1.35%
2019-04-02 0 33.45 33.40 33.45 33.30 33.80 2,670,738 89,439,659 33.489 23.27 23.24 23.27 23.17 23.52 3,838,415 23.301 -1.27%
2019-04-01 0 34.45 34.30 34.45 33.85 34.65 3,145,194 107,660,732 34.230 23.57 23.47 23.57 23.16 23.71 4,596,358 23.423 2.07%
2019-03-29 0 33.75 33.75 33.90 33.50 34.20 2,714,684 91,786,581 33.811 23.09 23.09 23.20 22.92 23.40 3,967,215 23.136 0.90%
2019-03-28 0 33.45 33.40 33.45 33.25 33.80 1,406,998 47,101,927 33.477 22.89 22.85 22.89 22.75 23.13 2,056,174 22.908 0.15%
2019-03-27 0 33.40 33.40 33.45 33.15 33.55 2,831,752 94,540,504 33.386 22.85 22.85 22.89 22.68 22.96 4,138,297 22.845 0.15%
2019-03-26 0 33.35 33.30 33.35 32.95 33.90 955,028 31,797,338 33.295 22.82 22.79 22.82 22.55 23.20 1,395,669 22.783 2.14%
2019-03-25 0 32.65 32.65 32.70 32.40 32.95 1,702,940 55,666,417 32.688 22.34 22.34 22.38 22.17 22.55 2,488,661 22.368 -2.10%
2019-03-22 0 33.35 33.30 33.35 32.85 33.45 1,632,309 54,258,030 33.240 22.82 22.79 22.82 22.48 22.89 2,385,442 22.745 1.37%
2019-03-21 0 32.90 32.90 32.95 32.65 33.40 1,255,568 41,450,422 33.013 22.51 22.51 22.55 22.34 22.85 1,834,876 22.590 -1.50%
2019-03-20 0 33.40 33.35 33.40 33.10 33.75 1,291,456 43,076,494 33.355 22.85 22.82 22.85 22.65 23.09 1,887,322 22.824 -0.60%
2019-03-19 0 33.60 33.55 33.60 32.75 33.85 2,428,667 81,475,277 33.547 22.99 22.96 22.99 22.41 23.16 3,549,232 22.956 2.60%
2019-03-18 0 32.75 32.70 32.75 32.30 32.95 1,860,912 60,942,850 32.749 22.41 22.38 22.41 22.10 22.55 2,719,520 22.409 2.34%
2019-03-15 0 32.00 32.00 32.10 31.60 32.45 3,989,264 128,308,763 32.164 21.90 21.90 21.97 21.62 22.20 5,829,875 22.009 0.47%
2019-03-14 0 31.85 31.85 31.95 31.75 32.35 1,514,857 48,482,612 32.005 21.79 21.79 21.86 21.73 22.14 2,213,798 21.900 -1.24%
2019-03-13 0 32.25 32.25 32.30 31.95 32.60 2,015,979 65,148,888 32.316 22.07 22.07 22.10 21.86 22.31 2,946,134 22.113 -0.15%
2019-03-12 0 32.30 32.30 32.40 32.20 32.90 1,032,990 33,497,105 32.427 22.10 22.10 22.17 22.03 22.51 1,509,602 22.189 0.16%
2019-03-11 0 32.25 32.25 32.35 31.85 32.45 1,142,153 36,841,174 32.256 22.07 22.07 22.14 21.79 22.20 1,669,132 22.072 -0.31%
2019-03-08 0 32.35 32.35 32.40 31.90 32.75 2,064,904 66,966,640 32.431 22.14 22.14 22.17 21.83 22.41 3,017,632 22.192 0.15%
2019-03-07 0 32.30 32.30 32.35 31.60 32.85 1,720,540 55,689,121 32.367 22.10 22.10 22.14 21.62 22.48 2,514,382 22.148 -0.92%
2019-03-06 0 32.60 32.55 32.60 32.30 32.90 1,617,620 52,690,211 32.573 22.31 22.27 22.31 22.10 22.51 2,363,975 22.289 0.62%
2019-03-05 0 32.40 32.40 32.50 31.85 32.70 1,358,048 44,045,920 32.433 22.17 22.17 22.24 21.79 22.38 1,984,639 22.193 -0.31%
2019-03-04 0 32.50 32.35 32.50 32.00 32.65 1,465,221 47,513,761 32.428 22.24 22.14 22.24 21.90 22.34 2,141,261 22.190 1.40%
2019-03-01 0 32.05 32.05 32.15 31.50 32.30 1,618,108 51,849,916 32.044 21.93 21.93 22.00 21.55 22.10 2,364,689 21.927 1.75%
2019-02-28 0 31.50 31.50 31.60 31.50 32.30 4,059,536 128,611,095 31.681 21.55 21.55 21.62 21.55 22.10 5,932,570 21.679 -1.10%
2019-02-27 0 31.85 31.80 31.85 31.70 32.35 2,135,896 68,149,231 31.907 21.79 21.76 21.79 21.69 22.14 3,121,379 21.833 -0.62%
2019-02-26 0 32.05 32.05 32.10 31.85 32.75 1,717,436 55,222,831 32.154 21.93 21.93 21.97 21.79 22.41 2,509,846 22.002 -1.84%
2019-02-25 0 32.65 32.60 32.65 31.50 32.85 4,772,855 153,575,934 32.177 22.34 22.31 22.34 21.55 22.48 6,975,008 22.018 3.16%
2019-02-22 0 31.65 31.65 31.80 31.20 31.90 2,085,248 66,106,123 31.702 21.66 21.66 21.76 21.35 21.83 3,047,363 21.693 -0.16%
2019-02-21 0 31.70 31.70 31.75 31.30 32.10 1,615,540 51,323,043 31.768 21.69 21.69 21.73 21.42 21.97 2,360,936 21.738 0.48%
2019-02-20 0 31.55 31.50 31.55 31.20 31.90 2,924,184 92,220,452 31.537 21.59 21.55 21.59 21.35 21.83 4,273,376 21.580 1.12%
2019-02-19 0 31.20 31.15 31.20 30.85 31.50 2,283,287 71,411,584 31.276 21.35 21.32 21.35 21.11 21.55 3,336,775 21.401 1.46%
2019-02-18 0 30.75 30.75 30.80 30.60 31.05 2,019,450 62,269,342 30.835 21.04 21.04 21.08 20.94 21.25 2,951,206 21.100 -0.81%
2019-02-15 0 31.00 31.00 31.05 30.75 31.40 3,088,650 96,289,159 31.175 21.21 21.21 21.25 21.04 21.49 4,513,725 21.333 -1.59%
2019-02-14 0 31.50 31.50 31.55 31.00 31.70 2,159,677 67,989,065 31.481 21.55 21.55 21.59 21.21 21.69 3,156,133 21.542 2.11%
2019-02-13 0 30.85 30.85 30.95 30.80 31.15 2,863,591 88,582,991 30.934 21.11 21.11 21.18 21.08 21.32 4,184,826 21.168 -0.80%
2019-02-12 0 31.10 31.05 31.10 30.75 31.35 3,410,137 106,137,005 31.124 21.28 21.25 21.28 21.04 21.45 4,983,544 21.297 0.48%
2019-02-11 0 30.95 30.90 30.95 30.60 31.10 2,042,118 63,064,812 30.882 21.18 21.14 21.18 20.94 21.28 2,984,333 21.132 0.00%
2019-02-08 0 30.95 30.90 30.95 30.65 31.50 4,873,412 151,169,949 31.019 21.18 21.14 21.18 20.97 21.55 7,121,961 21.226 -2.37%
2019-02-04 0 31.70 31.65 31.70 30.20 31.70 3,120,371 97,096,160 31.117 21.69 21.66 21.69 20.67 21.69 4,560,082 21.293 4.45%
2019-02-01 0 30.35 30.30 30.35 29.70 30.35 2,458,050 74,052,975 30.127 20.77 20.73 20.77 20.32 20.77 3,592,172 20.615 -0.49%
2019-01-31 0 30.50 30.45 30.50 29.75 30.50 3,283,838 99,706,079 30.363 20.87 20.84 20.87 20.36 20.87 4,798,971 20.777 2.52%
2019-01-30 0 29.75 29.70 29.75 29.25 30.00 2,121,981 62,779,813 29.586 20.36 20.32 20.36 20.02 20.53 3,101,044 20.245 1.02%
2019-01-29 0 29.45 29.40 29.45 28.90 29.45 2,206,474 64,649,219 29.300 20.15 20.12 20.15 19.78 20.15 3,224,521 20.049 0.17%
2019-01-28 0 29.40 29.30 29.40 28.70 29.40 2,846,291 83,014,502 29.166 20.12 20.05 20.12 19.64 20.12 4,159,544 19.958 2.98%
2019-01-25 0 28.55 28.55 28.65 28.50 29.00 2,550,031 73,173,099 28.695 19.54 19.54 19.60 19.50 19.84 3,726,592 19.635 -1.72%
2019-01-24 0 29.05 29.00 29.05 28.50 29.05 2,585,273 74,716,679 28.901 19.88 19.84 19.88 19.50 19.88 3,778,095 19.776 1.93%
2019-01-23 0 28.50 28.50 28.55 28.30 29.00 1,178,302 33,663,518 28.570 19.50 19.50 19.54 19.37 19.84 1,721,960 19.550 0.18%
2019-01-22 0 28.45 28.40 28.45 28.10 28.80 2,416,795 68,603,690 28.386 19.47 19.43 19.47 19.23 19.71 3,531,883 19.424 -1.22%
2019-01-21 0 28.80 28.75 28.80 28.15 28.80 2,325,534 66,624,646 28.649 19.71 19.67 19.71 19.26 19.71 3,398,515 19.604 1.41%
2019-01-18 0 28.40 28.35 28.40 28.00 28.40 2,717,190 76,773,701 28.255 19.43 19.40 19.43 19.16 19.43 3,970,877 19.334 0.71%
2019-01-17 0 28.20 28.15 28.20 27.95 28.35 3,854,726 108,382,593 28.117 19.30 19.26 19.30 19.13 19.40 5,633,262 19.240 0.00%
2019-01-16 0 28.20 28.10 28.20 27.50 28.20 3,055,250 85,391,250 27.949 19.30 19.23 19.30 18.82 19.30 4,464,915 19.125 1.81%
2019-01-15 0 27.70 27.65 27.70 27.10 27.70 3,254,957 89,233,440 27.415 18.95 18.92 18.95 18.54 18.95 4,756,765 18.759 2.21%
2019-01-14 0 27.10 27.05 27.10 26.80 27.20 2,048,200 55,321,125 27.010 18.54 18.51 18.54 18.34 18.61 2,993,221 18.482 1.12%
2019-01-11 0 26.80 26.75 26.80 26.35 27.00 6,702,741 178,387,100 26.614 18.34 18.30 18.34 18.03 18.48 9,795,326 18.211 -0.37%
2019-01-10 0 26.90 26.85 26.90 26.80 27.15 3,194,021 86,033,524 26.936 18.41 18.37 18.41 18.34 18.58 4,667,714 18.432 -0.74%
2019-01-09 0 27.10 27.10 27.15 26.95 27.55 4,930,569 133,952,719 27.168 18.54 18.54 18.58 18.44 18.85 7,205,489 18.590 -1.28%
2019-01-08 0 27.45 27.35 27.45 27.00 27.45 2,347,408 64,167,909 27.336 18.78 18.72 18.78 18.48 18.78 3,430,481 18.705 1.86%
2019-01-07 0 26.95 26.95 27.00 26.85 28.10 3,195,126 86,712,036 27.139 18.44 18.44 18.48 18.37 19.23 4,669,329 18.571 -3.75%
2019-01-04 0 28.00 27.95 28.00 27.20 28.00 1,516,547 42,302,371 27.894 19.16 19.13 19.16 18.61 19.16 2,216,268 19.087 2.19%
2019-01-03 0 27.40 27.40 27.45 27.20 27.65 835,430 22,907,655 27.420 18.75 18.75 18.78 18.61 18.92 1,220,890 18.763 0.55%
2019-01-02 0 27.25 27.20 27.25 26.90 27.60 1,107,260 30,147,553 27.227 18.65 18.61 18.65 18.41 18.89 1,618,140 18.631 -0.91%
2018-12-31 0 27.50 27.50 27.65 27.35 27.75 878,752 24,192,484 27.531 18.82 18.82 18.92 18.72 18.99 1,284,200 18.839 -0.90%
2018-12-28 0 27.75 27.70 27.75 27.00 27.75 1,644,282 45,350,646 27.581 18.99 18.95 18.99 18.48 18.99 2,402,939 18.873 2.97%
2018-12-27 0 26.95 26.95 27.00 26.95 27.85 3,125,959 84,861,549 27.147 18.44 18.44 18.48 18.44 19.06 4,568,248 18.576 -3.06%
2018-12-24 0 27.80 27.75 27.80 27.45 28.00 712,616 19,675,722 27.611 19.02 18.99 19.02 18.78 19.16 1,041,411 18.893 0.72%
2018-12-21 0 27.60 27.55 27.60 27.25 27.90 2,703,499 74,672,144 27.621 18.89 18.85 18.89 18.65 19.09 3,950,869 18.900 0.36%
2018-12-20 0 27.50 27.40 27.50 27.15 27.55 2,544,243 69,772,074 27.424 18.82 18.75 18.82 18.58 18.85 3,718,134 18.765 -0.54%
2018-12-19 0 27.65 27.65 27.75 27.25 28.05 2,459,091 68,157,635 27.717 18.92 18.92 18.99 18.65 19.19 3,593,694 18.966 0.55%
2018-12-18 0 27.50 27.50 27.60 27.50 28.10 2,766,973 76,594,258 27.682 18.82 18.82 18.89 18.82 19.23 4,043,630 18.942 -2.31%
2018-12-17 0 28.15 28.15 28.20 28.05 28.45 2,856,647 80,799,290 28.285 19.26 19.26 19.30 19.19 19.47 4,174,678 19.355 -1.57%
2018-12-14 0 28.60 28.60 28.65 28.45 29.20 1,733,264 49,679,307 28.662 19.57 19.57 19.60 19.47 19.98 2,532,976 19.613 -0.69%
2018-12-13 0 28.80 28.80 28.85 28.45 29.00 1,786,257 51,047,829 28.578 19.71 19.71 19.74 19.47 19.84 2,610,420 19.555 2.49%
2018-12-12 0 28.10 28.10 28.15 27.90 28.30 2,075,295 58,277,256 28.081 19.23 19.23 19.26 19.09 19.37 3,032,818 19.216 0.90%
2018-12-11 0 27.85 27.85 27.90 27.65 28.10 1,612,364 44,943,292 27.874 19.06 19.06 19.09 18.92 19.23 2,356,294 19.074 0.91%
2018-12-10 0 27.60 27.60 27.65 27.60 28.85 2,162,295 60,040,414 27.767 18.89 18.89 18.92 18.89 19.74 3,159,959 19.000 -4.66%
2018-12-07 0 28.95 28.90 28.95 28.80 29.50 2,466,047 71,908,052 29.159 19.81 19.78 19.81 19.71 20.19 3,603,859 19.953 2.84%
2018-12-06 0 28.15 28.10 28.15 27.70 28.25 1,859,064 52,169,178 28.062 19.26 19.23 19.26 18.95 19.33 2,716,819 19.202 0.18%
2018-12-05 0 28.10 28.05 28.10 27.85 28.45 964,210 27,120,875 28.128 19.23 19.19 19.23 19.06 19.47 1,409,088 19.247 -1.75%
2018-12-04 0 28.60 28.60 28.65 28.45 28.95 1,799,431 51,539,911 28.642 19.57 19.57 19.60 19.47 19.81 2,629,672 19.599 0.88%
2018-12-03 0 28.35 28.25 28.35 27.50 28.35 2,780,080 77,357,942 27.826 19.40 19.33 19.40 18.82 19.40 4,062,784 19.041 4.04%
2018-11-30 0 27.25 27.25 27.35 27.25 28.00 6,778,028 185,827,441 27.416 18.65 18.65 18.72 18.65 19.16 9,905,349 18.760 -1.27%
2018-11-29 0 27.60 27.55 27.60 27.45 28.10 3,002,446 83,193,539 27.709 18.89 18.85 18.89 18.78 19.23 4,387,748 18.960 -1.60%
2018-11-28 0 28.05 28.00 28.05 27.45 28.05 3,001,943 83,825,937 27.924 19.19 19.16 19.19 18.78 19.19 4,387,013 19.108 0.72%
2018-11-27 0 27.85 27.85 27.90 27.75 28.10 2,386,801 66,805,367 27.990 19.06 19.06 19.09 18.99 19.23 3,488,050 19.153 -1.42%
2018-11-26 0 28.25 28.25 28.35 28.00 29.00 1,601,860 45,619,718 28.479 19.33 19.33 19.40 19.16 19.84 2,340,944 19.488 0.89%
2018-11-23 0 28.00 28.00 28.05 27.95 28.40 1,445,127 40,624,273 28.111 19.16 19.16 19.19 19.13 19.43 2,111,896 19.236 -1.58%
2018-11-22 0 28.45 28.45 28.55 28.40 28.95 1,778,056 50,899,998 28.627 19.47 19.47 19.54 19.43 19.81 2,598,435 19.589 -0.87%
2018-11-21 0 28.70 28.70 28.75 28.35 28.85 1,729,250 49,547,420 28.653 19.64 19.64 19.67 19.40 19.74 2,527,110 19.606 -0.86%
2018-11-20 0 28.95 28.95 29.05 28.85 29.50 1,129,580 32,834,914 29.068 19.81 19.81 19.88 19.74 20.19 1,650,758 19.891 -2.20%
2018-11-19 0 29.60 29.60 29.65 29.10 30.00 1,139,345 33,695,628 29.575 20.25 20.25 20.29 19.91 20.53 1,665,029 20.237 2.07%
2018-11-16 0 29.00 28.90 29.00 28.35 29.05 1,822,156 52,639,938 28.889 19.84 19.78 19.84 19.40 19.88 2,662,882 19.768 0.00%
2018-11-15 0 29.00 28.90 29.00 28.30 29.10 1,770,101 50,965,323 28.792 19.84 19.78 19.84 19.37 19.91 2,586,810 19.702 1.58%
2018-11-14 0 28.55 28.45 28.55 27.80 28.65 1,584,488 45,092,485 28.459 19.54 19.47 19.54 19.02 19.60 2,315,557 19.474 -0.52%
2018-11-13 0 28.70 28.65 28.70 28.20 28.85 1,569,108 44,830,431 28.571 19.64 19.60 19.64 19.30 19.74 2,293,080 19.550 -0.86%
2018-11-12 0 28.95 28.90 28.95 27.95 29.00 2,600,304 74,708,984 28.731 19.81 19.78 19.81 19.13 19.84 3,800,061 19.660 3.21%
2018-11-09 0 28.05 28.00 28.05 27.70 28.10 1,866,715 52,211,174 27.970 19.19 19.16 19.19 18.95 19.23 2,728,001 19.139 -1.06%
2018-11-08 0 28.35 28.30 28.35 28.05 28.60 2,622,644 74,272,003 28.320 19.40 19.37 19.40 19.19 19.57 3,832,708 19.378 0.18%
2018-11-07 0 28.30 28.20 28.30 27.60 28.30 1,151,078 32,439,489 28.182 19.37 19.30 19.37 18.89 19.37 1,682,175 19.284 2.17%
2018-11-06 0 27.70 27.65 27.70 27.50 28.00 2,403,293 66,512,932 27.676 18.95 18.92 18.95 18.82 19.16 3,512,151 18.938 0.54%
2018-11-05 0 27.55 27.55 27.65 27.30 28.35 2,705,842 74,880,126 27.674 18.85 18.85 18.92 18.68 19.40 3,954,293 18.936 -1.25%
2018-11-02 0 27.90 27.90 27.95 27.20 28.00 3,859,663 106,788,415 27.668 19.09 19.09 19.13 18.61 19.16 5,640,477 18.933 2.01%
2018-11-01 0 27.35 27.30 27.35 27.00 27.75 2,071,111 56,515,249 27.287 18.72 18.68 18.72 18.48 18.99 3,026,703 18.672 2.24%
2018-10-31 0 26.75 26.70 26.75 26.50 27.10 3,000,418 80,438,103 26.809 18.30 18.27 18.30 18.13 18.54 4,384,784 18.345 -0.56%
2018-10-30 0 26.90 26.90 26.95 26.50 27.25 1,930,832 51,921,734 26.891 18.41 18.41 18.44 18.13 18.65 2,821,701 18.401 -1.65%
2018-10-29 0 27.35 27.30 27.35 26.90 27.40 748,222 20,388,587 27.249 18.72 18.68 18.72 18.41 18.75 1,093,445 18.646 0.74%
2018-10-26 0 27.15 27.10 27.15 26.85 27.35 1,337,822 36,247,759 27.095 18.58 18.54 18.58 18.37 18.72 1,955,081 18.540 -1.27%
2018-10-25 0 27.50 27.40 27.50 26.85 27.50 2,214,228 60,328,857 27.246 18.82 18.75 18.82 18.37 18.82 3,235,853 18.644 0.55%
2018-10-24 0 27.35 27.30 27.35 27.10 27.70 1,879,097 51,299,844 27.300 18.72 18.68 18.72 18.54 18.95 2,746,096 18.681 1.30%
2018-10-23 0 27.00 27.00 27.05 26.90 27.45 2,039,797 55,270,259 27.096 18.48 18.48 18.51 18.41 18.78 2,980,941 18.541 -1.46%
2018-10-22 0 27.40 27.40 27.45 26.80 27.50 1,085,070 29,553,556 27.237 18.75 18.75 18.78 18.34 18.82 1,585,712 18.637 1.48%
2018-10-19 0 27.00 27.00 27.05 26.70 27.25 2,486,691 67,193,065 27.021 18.48 18.48 18.51 18.27 18.65 3,634,028 18.490 -1.28%
2018-10-18 0 27.35 27.30 27.35 27.00 27.60 3,511,462 95,782,995 27.277 18.72 18.68 18.72 18.48 18.89 5,131,619 18.665 3.40%
2018-10-16 0 26.45 26.45 26.55 26.10 27.15 2,046,331 54,389,655 26.579 18.10 18.10 18.17 17.86 18.58 2,990,490 18.188 -1.86%
2018-10-15 0 26.95 26.95 27.00 26.75 27.10 1,395,641 37,636,156 26.967 18.44 18.44 18.48 18.30 18.54 2,039,577 18.453 0.37%
2018-10-12 0 26.85 26.85 26.95 26.80 27.20 2,573,760 69,394,885 26.963 18.37 18.37 18.44 18.34 18.61 3,761,270 18.450 -1.29%
2018-10-11 0 27.20 27.20 27.25 26.70 27.55 4,018,284 109,660,115 27.290 18.61 18.61 18.65 18.27 18.85 5,872,284 18.674 -3.37%
2018-10-10 0 28.15 28.15 28.25 28.15 28.80 2,027,273 57,514,076 28.370 19.26 19.26 19.33 19.26 19.71 2,962,639 19.413 -1.05%
2018-10-09 0 28.45 28.40 28.45 28.10 28.75 1,369,235 38,930,223 28.432 19.47 19.43 19.47 19.23 19.67 2,000,988 19.456 -0.18%
2018-10-08 0 28.50 28.50 28.55 28.40 29.15 1,545,970 44,452,984 28.754 19.50 19.50 19.54 19.43 19.95 2,259,267 19.676 -1.72%
2018-10-05 0 29.00 28.95 29.00 28.75 29.25 1,824,298 52,884,512 28.989 19.84 19.81 19.84 19.67 20.02 2,666,013 19.837 0.17%
2018-10-04 0 28.95 28.95 29.00 28.90 29.65 1,917,549 55,722,403 29.059 19.81 19.81 19.84 19.78 20.29 2,802,289 19.885 -0.86%
2018-10-03 0 29.20 29.15 29.20 29.05 29.70 1,249,825 36,527,145 29.226 19.98 19.95 19.98 19.88 20.32 1,826,483 19.999 -0.85%
2018-10-02 0 29.45 29.35 29.45 29.25 29.95 1,707,298 50,415,080 29.529 20.15 20.08 20.15 20.02 20.49 2,495,030 20.206 -0.67%
2018-09-28 0 29.65 29.65 29.70 29.50 30.05 2,990,822 88,748,366 29.674 20.29 20.29 20.32 20.19 20.56 4,370,760 20.305 -0.84%
2018-09-27 0 29.90 29.90 29.95 29.85 30.55 1,391,820 41,765,771 30.008 20.46 20.46 20.49 20.43 20.90 2,033,993 20.534 -1.48%
2018-09-26 0 30.35 30.30 30.35 30.10 30.60 2,493,734 75,706,079 30.359 20.77 20.73 20.77 20.60 20.94 3,644,321 20.774 1.17%
2018-09-24 0 30.00 29.95 30.00 29.85 30.70 2,153,632 65,425,423 30.379 20.53 20.49 20.53 20.43 21.01 3,147,299 20.788 -2.60%
2018-09-21 0 30.80 30.75 30.80 29.55 30.80 4,647,878 142,318,348 30.620 21.08 21.04 21.08 20.22 21.08 6,792,367 20.953 4.23%
2018-09-20 0 29.55 29.55 29.60 29.50 30.25 3,111,826 92,595,468 29.756 20.22 20.22 20.25 20.19 20.70 4,547,595 20.361 -3.11%
2018-09-19 0 30.50 30.45 30.50 30.25 30.90 2,377,800 72,523,379 30.500 20.87 20.84 20.87 20.70 21.14 3,474,896 20.871 -1.29%
2018-09-18 0 30.90 30.80 30.90 29.95 30.90 2,604,900 79,484,926 30.514 21.14 21.08 21.14 20.49 21.14 3,806,778 20.880 1.64%
2018-09-17 0 30.40 30.30 30.40 30.00 30.55 1,611,138 48,858,483 30.325 20.80 20.73 20.80 20.53 20.90 2,354,503 20.751 0.50%
2018-09-14 0 30.25 30.20 30.25 29.85 30.35 1,922,700 58,013,714 30.173 20.70 20.67 20.70 20.43 20.77 2,809,817 20.647 1.17%
2018-09-13 0 29.90 29.85 29.90 29.60 30.00 2,064,107 61,652,690 29.869 20.46 20.43 20.46 20.25 20.53 3,016,467 20.439 0.67%
2018-09-12 0 29.70 29.65 29.70 29.10 29.70 1,644,420 48,474,492 29.478 20.32 20.29 20.32 19.91 20.32 2,403,141 20.171 1.37%
2018-09-11 0 29.30 29.25 29.30 29.05 29.60 3,168,590 92,794,872 29.286 20.05 20.02 20.05 19.88 20.25 4,630,549 20.040 0.00%
2018-09-10 0 29.30 29.30 29.35 29.00 29.55 1,988,764 58,200,849 29.265 20.05 20.05 20.08 19.84 20.22 2,906,362 20.025 -0.85%
2018-09-07 0 29.55 29.50 29.55 29.30 29.85 2,116,107 62,448,271 29.511 20.22 20.19 20.22 20.05 20.43 3,092,460 20.194 -0.51%
2018-09-06 0 29.70 29.70 29.75 29.40 29.95 1,895,017 56,254,066 29.685 20.32 20.32 20.36 20.12 20.49 2,769,361 20.313 -0.67%
2018-09-05 0 29.90 29.85 29.90 29.85 30.55 2,188,897 65,739,312 30.033 20.46 20.43 20.46 20.43 20.90 3,198,834 20.551 -1.09%
2018-09-04 0 30.50 30.45 30.50 30.35 30.90 711,836 21,713,475 30.504 20.69 20.65 20.69 20.58 20.96 1,049,562 20.688 -0.49%
2018-09-03 0 30.65 30.65 30.70 30.45 30.95 1,174,127 35,998,779 30.660 20.79 20.79 20.82 20.65 20.99 1,731,184 20.794 -0.65%
2018-08-31 0 30.85 30.80 30.85 30.40 30.90 2,501,120 76,908,496 30.750 20.92 20.89 20.92 20.62 20.96 3,687,760 20.855 0.16%
2018-08-30 0 30.80 30.75 30.80 30.60 31.00 1,303,480 40,082,300 30.750 20.89 20.86 20.89 20.75 21.02 1,921,908 20.855 -0.16%
2018-08-29 0 30.85 30.75 30.85 30.60 31.25 2,187,805 67,437,390 30.824 20.92 20.86 20.92 20.75 21.19 3,225,795 20.906 -0.48%
2018-08-28 0 31.00 30.95 31.00 30.90 31.80 2,064,847 63,991,387 30.991 21.02 20.99 21.02 20.96 21.57 3,044,500 21.019 -1.43%
2018-08-27 0 31.45 31.35 31.45 30.65 31.45 2,675,926 83,704,315 31.281 21.33 21.26 21.33 20.79 21.33 3,945,502 21.215 2.28%
2018-08-24 0 30.75 30.75 30.80 30.20 30.90 2,551,748 77,746,652 30.468 20.86 20.86 20.89 20.48 20.96 3,762,408 20.664 2.16%
2018-08-23 0 30.10 30.10 30.15 30.00 30.40 1,548,218 46,652,215 30.133 20.41 20.41 20.45 20.35 20.62 2,282,760 20.437 -0.50%
2018-08-22 0 30.25 30.15 30.25 29.85 30.60 2,061,630 62,180,560 30.161 20.52 20.45 20.52 20.24 20.75 3,039,757 20.456 -0.66%
2018-08-21 0 30.45 30.40 30.45 30.10 30.65 1,662,158 50,296,645 30.260 20.65 20.62 20.65 20.41 20.79 2,450,758 20.523 -0.49%
2018-08-20 0 30.60 30.60 30.65 30.45 30.95 2,588,500 79,304,190 30.637 20.75 20.75 20.79 20.65 20.99 3,816,597 20.779 0.00%
2018-08-17 0 30.60 30.55 30.60 30.25 30.80 1,217,263 37,168,454 30.534 20.75 20.72 20.75 20.52 20.89 1,794,786 20.709 -0.16%
2018-08-16 0 30.65 30.60 30.65 30.15 30.80 3,183,100 97,223,743 30.544 20.79 20.75 20.79 20.45 20.89 4,693,301 20.715 1.32%
2018-08-15 0 30.25 30.20 30.25 29.90 30.95 3,889,980 118,728,132 30.522 20.52 20.48 20.52 20.28 20.99 5,735,556 20.700 -2.10%
2018-08-14 0 30.90 30.85 30.90 30.35 31.10 2,374,529 73,106,930 30.788 20.96 20.92 20.96 20.58 21.09 3,501,109 20.881 -0.16%
2018-08-13 0 30.95 30.95 31.00 30.65 31.05 1,446,940 44,816,298 30.973 20.99 20.99 21.02 20.79 21.06 2,133,431 21.007 0.65%
2018-08-10 0 30.75 30.75 30.85 30.25 30.90 2,129,227 65,444,716 30.736 20.86 20.86 20.92 20.52 20.96 3,139,425 20.846 0.65%
2018-08-09 0 30.55 30.55 30.60 30.50 31.10 3,107,491 95,940,578 30.874 20.72 20.72 20.75 20.69 21.09 4,581,820 20.939 -1.77%
2018-08-08 0 31.10 31.05 31.10 30.90 31.15 2,316,651 71,969,436 31.066 21.09 21.06 21.09 20.96 21.13 3,415,771 21.070 0.00%
2018-08-07 0 31.10 31.05 31.10 29.75 31.15 3,385,401 103,821,931 30.668 21.09 21.06 21.09 20.18 21.13 4,991,582 20.799 4.54%
2018-08-06 0 29.75 29.70 29.75 29.60 29.90 913,914 27,181,929 29.742 20.18 20.14 20.18 20.08 20.28 1,347,515 20.172 0.85%
2018-08-03 0 29.50 29.45 29.50 29.35 30.20 2,154,192 63,888,082 29.658 20.01 19.97 20.01 19.91 20.48 3,176,234 20.114 -1.01%
2018-08-02 0 29.80 29.75 29.80 29.55 30.55 2,045,817 61,070,899 29.852 20.21 20.18 20.21 20.04 20.72 3,016,442 20.246 -3.25%
2018-08-01 0 30.80 30.75 30.80 30.35 31.25 1,914,965 59,064,599 30.844 20.89 20.86 20.89 20.58 21.19 2,823,508 20.919 -0.32%
2018-07-31 0 30.90 30.85 30.90 30.10 30.95 1,762,380 54,203,944 30.756 20.96 20.92 20.96 20.41 20.99 2,598,530 20.859 2.32%
2018-07-30 0 30.20 30.20 30.25 30.15 30.50 1,049,602 31,855,443 30.350 20.48 20.48 20.52 20.45 20.69 1,547,579 20.584 -0.98%
2018-07-27 0 30.50 30.40 30.50 30.00 30.70 1,652,795 50,087,246 30.305 20.69 20.62 20.69 20.35 20.82 2,436,953 20.553 -0.16%
2018-07-26 0 30.55 30.50 30.55 29.45 30.65 2,115,981 64,300,801 30.388 20.72 20.69 20.72 19.97 20.79 3,119,894 20.610 3.21%
2018-07-25 0 29.60 29.60 29.70 29.25 29.75 1,855,902 54,925,770 29.595 20.08 20.08 20.14 19.84 20.18 2,736,423 20.072 0.85%
2018-07-24 0 29.35 29.35 29.40 29.25 29.90 4,051,353 119,403,911 29.473 19.91 19.91 19.94 19.84 20.28 5,973,491 19.989 -1.01%
2018-07-23 0 29.65 29.60 29.65 29.40 29.90 1,576,570 46,616,498 29.568 20.11 20.08 20.11 19.94 20.28 2,324,563 20.054 0.17%
2018-07-20 0 29.60 29.50 29.60 29.15 29.65 1,770,940 52,200,082 29.476 20.08 20.01 20.08 19.77 20.11 2,611,151 19.991 0.00%
2018-07-19 0 29.60 29.60 29.65 29.40 30.10 1,523,949 45,231,526 29.681 20.08 20.08 20.11 19.94 20.41 2,246,977 20.130 1.54%
2018-07-18 0 29.15 29.15 29.20 29.15 29.55 1,939,983 56,840,059 29.299 19.77 19.77 19.80 19.77 20.04 2,860,395 19.871 -1.19%
2018-07-17 0 29.50 29.45 29.50 29.00 29.75 2,873,062 84,810,750 29.519 20.01 19.97 20.01 19.67 20.18 4,236,168 20.021 1.03%
2018-07-16 0 29.20 29.15 29.20 28.90 29.55 1,478,550 43,150,830 29.185 19.80 19.77 19.80 19.60 20.04 2,180,038 19.794 0.17%
2018-07-13 0 29.15 29.05 29.15 29.00 29.35 2,398,769 69,816,596 29.105 19.77 19.70 19.77 19.67 19.91 3,536,849 19.740 0.52%
2018-07-12 0 29.00 29.00 29.05 29.00 29.80 1,748,352 51,055,487 29.202 19.67 19.67 19.70 19.67 20.21 2,577,846 19.805 -0.68%
2018-07-11 0 29.20 29.15 29.20 28.95 29.20 1,714,368 49,843,141 29.074 19.80 19.77 19.80 19.63 19.80 2,527,739 19.718 0.00%
2018-07-10 0 29.20 29.20 29.25 29.15 29.50 2,326,979 68,100,360 29.266 19.80 19.80 19.84 19.77 20.01 3,430,999 19.849 -1.35%
2018-07-09 0 29.60 29.55 29.60 29.30 30.05 2,373,418 70,496,975 29.703 20.08 20.04 20.08 19.87 20.38 3,499,471 20.145 1.20%
2018-07-06 0 29.25 29.20 29.25 28.85 29.25 3,324,628 96,564,059 29.045 19.84 19.80 19.84 19.57 19.84 4,901,976 19.699 1.21%
2018-07-05 0 28.90 28.85 28.90 28.75 29.40 3,918,868 113,540,810 28.973 19.60 19.57 19.60 19.50 19.94 5,778,149 19.650 -0.86%
2018-07-04 0 29.15 29.10 29.15 28.95 29.60 2,997,973 87,294,497 29.118 19.77 19.74 19.77 19.63 20.08 4,420,342 19.748 -0.51%
2018-07-03 0 29.30 29.25 29.30 28.85 29.65 4,318,532 126,503,382 29.293 19.87 19.84 19.87 19.57 20.11 6,367,431 19.867 1.03%
2018-06-29 0 29.00 28.95 29.00 28.90 29.50 11,757,645 341,905,245 29.079 19.67 19.63 19.67 19.60 20.01 17,335,983 19.722 -1.69%
2018-06-28 0 29.50 29.50 29.60 29.25 29.95 2,513,128 74,391,334 29.601 20.01 20.01 20.08 19.84 20.31 3,705,465 20.076 -1.50%
2018-06-27 0 29.95 29.80 29.95 29.60 30.10 2,796,018 83,508,568 29.867 20.31 20.21 20.31 20.08 20.41 4,122,571 20.256 0.34%
2018-06-26 0 29.85 29.70 29.85 29.15 29.95 2,304,930 68,484,376 29.712 20.24 20.14 20.24 19.77 20.31 3,398,489 20.151 0.51%
2018-06-25 0 29.70 29.70 29.75 29.65 30.50 2,072,219 61,985,041 29.912 20.14 20.14 20.18 20.11 20.69 3,055,370 20.287 -1.49%
2018-06-22 0 30.15 30.15 30.25 30.00 30.30 4,241,695 128,006,976 30.178 20.45 20.45 20.52 20.35 20.55 6,254,140 20.468 -0.66%
2018-06-21 0 30.35 30.30 30.35 30.10 30.60 3,043,662 92,208,767 30.295 20.58 20.55 20.58 20.41 20.75 4,487,708 20.547 -0.16%
2018-06-20 0 30.40 30.40 30.45 30.35 30.65 3,035,016 92,521,738 30.485 20.62 20.62 20.65 20.58 20.79 4,474,960 20.675 -0.49%
2018-06-19 0 30.55 30.55 30.60 30.20 31.55 5,898,047 180,973,253 30.684 20.72 20.72 20.75 20.48 21.40 8,696,337 20.810 -6.00%
2018-06-15 0 32.50 32.45 32.50 30.45 32.50 9,260,456 296,090,406 31.974 22.04 22.01 22.04 20.65 22.04 13,654,019 21.685 5.35%
2018-06-14 0 30.85 30.85 30.90 30.80 31.45 2,209,345 68,321,476 30.924 20.92 20.92 20.96 20.89 21.33 3,257,554 20.973 -0.16%
2018-06-13 0 30.90 30.90 30.95 30.70 31.30 1,823,889 56,438,543 30.944 20.96 20.96 20.99 20.82 21.23 2,689,221 20.987 0.16%
2018-06-12 0 30.85 30.85 30.90 30.65 31.20 1,692,719 52,348,538 30.926 20.92 20.92 20.96 20.79 21.16 2,495,819 20.974 -0.32%
2018-06-11 0 30.95 30.90 30.95 30.80 31.15 839,312 25,982,223 30.957 20.99 20.96 20.99 20.89 21.13 1,237,518 20.995 0.00%
2018-06-08 0 30.95 30.95 31.00 30.75 31.25 1,336,304 41,361,930 30.953 20.99 20.99 21.02 20.86 21.19 1,970,305 20.993 0.65%
2018-06-07 0 30.75 30.75 30.80 30.70 31.30 1,820,634 56,088,169 30.807 20.86 20.86 20.89 20.82 21.23 2,684,422 20.894 -1.76%
2018-06-06 0 31.30 31.25 31.30 30.85 31.35 2,944,489 91,683,205 31.137 21.23 21.19 21.23 20.92 21.26 4,341,483 21.118 -1.11%
2018-06-05 0 31.65 31.65 31.70 31.15 31.90 4,987,355 157,433,774 31.567 21.47 21.47 21.50 21.13 21.64 7,353,573 21.409 0.80%
2018-06-04 0 31.40 31.35 31.40 30.70 31.50 3,174,307 98,863,694 31.145 21.30 21.26 21.30 20.82 21.36 4,680,336 21.123 2.28%
2018-06-01 0 30.70 30.65 30.70 30.10 30.90 2,613,157 80,160,148 30.676 20.82 20.79 20.82 20.41 20.96 3,852,952 20.805 -0.16%
2018-05-31 0 30.75 30.60 30.75 29.65 30.75 7,880,097 240,030,817 30.460 20.86 20.75 20.86 20.11 20.86 11,618,758 20.659 3.19%
2018-05-30 0 29.80 29.75 29.80 29.20 29.95 1,873,787 55,612,630 29.679 20.21 20.18 20.21 19.80 20.31 2,762,793 20.129 0.34%
2018-05-29 0 29.70 29.65 29.70 29.40 29.90 2,204,006 65,361,433 29.656 20.14 20.11 20.14 19.94 20.28 3,249,682 20.113 1.37%
2018-05-28 0 29.30 29.25 29.30 29.15 29.50 313,621 9,184,972 29.287 19.87 19.84 19.87 19.77 20.01 462,416 19.863 0.00%
2018-05-25 0 29.30 29.30 29.35 29.15 29.50 935,108 27,422,907 29.326 19.87 19.87 19.91 19.77 20.01 1,378,764 19.889 0.51%
2018-05-24 0 29.15 29.10 29.15 28.90 29.35 1,435,132 41,761,910 29.100 19.77 19.74 19.77 19.60 19.91 2,116,021 19.736 0.87%
2018-05-23 0 28.90 28.90 29.00 28.90 29.45 933,511 27,140,125 29.073 19.60 19.60 19.67 19.60 19.97 1,376,409 19.718 -1.53%
2018-05-21 0 29.35 29.30 29.35 29.10 29.50 1,733,555 50,850,457 29.333 19.91 19.87 19.91 19.74 20.01 2,556,029 19.894 0.34%
2018-05-18 0 29.25 29.25 29.30 29.25 29.85 2,289,952 67,473,335 29.465 19.84 19.84 19.87 19.84 20.24 3,376,405 19.984 -0.51%
2018-05-17 0 29.40 29.35 29.40 29.20 29.70 2,243,686 65,912,728 29.377 19.94 19.91 19.94 19.80 20.14 3,308,188 19.924 -0.51%
2018-05-16 0 29.55 29.55 29.65 29.30 30.00 2,257,507 66,727,196 29.558 20.04 20.04 20.11 19.87 20.35 3,328,567 20.047 -0.84%
2018-05-15 0 29.80 29.80 29.90 29.80 30.20 2,322,230 69,500,934 29.929 20.21 20.21 20.28 20.21 20.48 3,423,997 20.298 -1.16%
2018-05-14 0 30.15 30.10 30.15 29.60 30.30 4,487,924 134,641,941 30.001 20.45 20.41 20.45 20.08 20.55 6,617,190 20.347 0.17%
2018-05-11 0 30.10 30.05 30.10 29.50 30.45 4,344,016 129,865,887 29.895 20.41 20.38 20.41 20.01 20.65 6,405,006 20.276 4.88%
2018-05-10 0 28.70 28.70 28.80 28.60 29.25 2,077,497 59,771,334 28.771 19.46 19.46 19.53 19.40 19.84 3,063,152 19.513 -0.35%
2018-05-09 0 28.80 28.80 28.85 28.45 29.20 2,687,029 77,640,950 28.895 19.53 19.53 19.57 19.30 19.80 3,961,872 19.597 0.35%
2018-05-08 0 28.70 28.55 28.70 27.80 28.70 2,541,218 72,195,166 28.410 19.46 19.36 19.46 18.85 19.46 3,746,882 19.268 3.42%
2018-05-07 0 27.75 27.65 27.75 27.30 27.90 1,556,342 43,038,499 27.654 18.82 18.75 18.82 18.52 18.92 2,294,738 18.755 0.54%
2018-05-04 0 27.60 27.60 27.65 27.45 27.75 1,931,456 53,325,594 27.609 18.72 18.72 18.75 18.62 18.82 2,847,823 18.725 -0.54%
2018-05-03 0 27.75 27.70 27.75 27.55 28.20 964,195 26,748,932 27.742 18.82 18.79 18.82 18.69 19.13 1,421,651 18.815 -0.54%
2018-05-02 0 27.90 27.85 27.90 27.65 29.20 2,898,863 81,280,239 28.039 18.92 18.89 18.92 18.75 19.80 4,274,210 19.016 -0.18%
2018-04-30 0 27.95 27.85 27.95 27.30 27.95 3,125,588 86,616,245 27.712 18.96 18.89 18.96 18.52 18.96 4,608,503 18.795 2.19%
2018-04-27 0 27.35 27.30 27.35 27.05 27.40 1,830,832 49,995,755 27.308 18.55 18.52 18.55 18.35 18.58 2,699,458 18.521 -0.55%
2018-04-26 0 27.50 27.40 27.50 27.15 27.50 1,699,881 46,574,057 27.398 18.65 18.58 18.65 18.41 18.65 2,506,378 18.582 0.73%
2018-04-25 0 27.30 27.30 27.35 27.25 27.50 762,891 20,840,190 27.317 18.52 18.52 18.55 18.48 18.65 1,124,840 18.527 -0.73%
2018-04-24 0 27.50 27.45 27.50 27.25 27.90 1,461,667 40,230,780 27.524 18.65 18.62 18.65 18.48 18.92 2,155,145 18.667 -0.36%
2018-04-23 0 27.60 27.45 27.60 27.30 27.65 1,696,010 46,629,156 27.493 18.72 18.62 18.72 18.52 18.75 2,500,671 18.647 0.55%
2018-04-20 0 27.45 27.35 27.45 27.25 27.55 1,846,682 50,606,191 27.404 18.62 18.55 18.62 18.48 18.69 2,722,828 18.586 0.00%
2018-04-19 0 27.45 27.40 27.45 27.25 27.65 1,488,500 40,817,890 27.422 18.62 18.58 18.62 18.48 18.75 2,194,709 18.598 0.18%
2018-04-18 0 27.40 27.35 27.40 27.10 27.50 1,672,155 45,596,997 27.268 18.58 18.55 18.58 18.38 18.65 2,465,498 18.494 -0.36%
2018-04-17 0 27.50 27.50 27.55 27.30 28.30 1,622,002 44,683,022 27.548 18.65 18.65 18.69 18.52 19.19 2,391,550 18.684 -0.90%
2018-04-16 0 27.75 27.70 27.75 27.45 27.90 715,832 19,785,805 27.640 18.82 18.79 18.82 18.62 18.92 1,055,454 18.746 -0.89%
2018-04-13 0 28.00 27.95 28.00 27.70 28.30 2,318,420 64,925,940 28.004 18.99 18.96 18.99 18.79 19.19 3,418,379 18.993 0.18%
2018-04-12 0 27.95 27.90 27.95 27.40 28.35 1,627,810 45,461,363 27.928 18.96 18.92 18.96 18.58 19.23 2,400,114 18.941 0.36%
2018-04-11 0 27.85 27.85 27.90 27.40 27.90 1,785,240 49,507,175 27.731 18.89 18.89 18.92 18.58 18.92 2,632,236 18.808 1.27%
2018-04-10 0 27.50 27.50 27.60 27.35 27.75 938,349 25,843,305 27.541 18.65 18.65 18.72 18.55 18.82 1,383,543 18.679 -0.36%
2018-04-09 0 27.60 27.55 27.60 27.15 27.95 1,269,519 35,062,280 27.619 18.72 18.69 18.72 18.41 18.96 1,871,834 18.732 0.91%
2018-04-06 0 27.35 27.35 27.40 27.10 27.75 2,935,093 80,297,715 27.358 18.55 18.55 18.58 18.38 18.82 4,327,629 18.555 -0.18%
2018-04-04 0 27.40 27.35 27.40 27.25 27.75 1,270,235 34,851,455 27.437 18.58 18.55 18.58 18.48 18.82 1,872,890 18.608 -0.90%
2018-04-03 0 27.65 27.55 27.65 27.15 27.70 1,924,421 52,801,334 27.438 18.75 18.69 18.75 18.41 18.79 2,837,450 18.609 2.48%
2018-03-29 0 27.50 27.50 27.55 27.40 27.90 2,742,168 75,435,799 27.510 18.30 18.30 18.33 18.23 18.56 4,121,098 18.305 0.18%
2018-03-28 0 27.45 27.45 27.50 27.35 28.40 3,369,166 92,743,618 27.527 18.27 18.27 18.30 18.20 18.90 5,063,389 18.317 -0.18%
2018-03-27 0 27.50 27.50 27.60 27.45 28.40 1,554,248 43,018,537 27.678 18.30 18.30 18.36 18.27 18.90 2,335,819 18.417 -0.72%
2018-03-26 0 27.70 27.65 27.70 27.35 28.00 1,655,836 45,743,167 27.625 18.43 18.40 18.43 18.20 18.63 2,488,492 18.382 -1.25%
2018-03-23 0 28.05 28.05 28.10 27.65 28.20 2,214,372 62,034,471 28.015 18.66 18.66 18.70 18.40 18.76 3,327,894 18.641 -1.41%
2018-03-22 0 28.45 28.40 28.45 28.15 28.70 1,985,615 56,633,014 28.522 18.93 18.90 18.93 18.73 19.10 2,984,104 18.978 -0.35%
2018-03-21 0 28.55 28.55 28.60 28.50 29.50 1,708,100 49,330,040 28.880 19.00 19.00 19.03 18.96 19.63 2,567,037 19.217 -1.04%
2018-03-20 0 28.85 28.85 28.90 28.70 29.45 1,971,527 56,932,706 28.878 19.20 19.20 19.23 19.10 19.60 2,962,931 19.215 -2.20%
2018-03-19 0 29.50 29.40 29.50 29.05 29.50 1,718,950 50,348,995 29.291 19.63 19.56 19.63 19.33 19.63 2,583,343 19.490 1.20%
2018-03-16 0 29.15 29.10 29.15 28.30 29.15 4,726,913 136,636,612 28.906 19.40 19.36 19.40 18.83 19.40 7,103,894 19.234 4.48%
2018-03-15 0 27.90 27.85 27.90 27.40 27.90 1,415,350 39,191,462 27.690 18.56 18.53 18.56 18.23 18.56 2,127,075 18.425 1.27%
2018-03-14 0 27.55 27.55 27.60 27.20 27.65 1,297,952 35,579,127 27.412 18.33 18.33 18.36 18.10 18.40 1,950,642 18.240 0.00%
2018-03-13 0 27.55 27.55 27.60 27.20 27.65 1,999,354 54,864,787 27.441 18.33 18.33 18.36 18.10 18.40 3,004,752 18.259 -0.90%
2018-03-12 0 27.80 27.75 27.80 27.50 27.85 1,133,760 31,423,881 27.717 18.50 18.46 18.50 18.30 18.53 1,703,884 18.443 1.46%
2018-03-09 0 27.40 27.35 27.40 27.20 27.50 1,078,029 29,471,616 27.338 18.23 18.20 18.23 18.10 18.30 1,620,128 18.191 1.11%
2018-03-08 0 27.10 27.05 27.10 26.85 27.20 1,336,089 36,106,349 27.024 18.03 18.00 18.03 17.87 18.10 2,007,956 17.982 0.56%
2018-03-07 0 26.95 26.95 27.05 26.70 27.10 1,512,957 40,801,555 26.968 17.93 17.93 18.00 17.77 18.03 2,273,764 17.944 -0.19%
2018-03-06 0 27.00 26.95 27.00 26.60 27.00 1,717,850 46,156,431 26.869 17.97 17.93 17.97 17.70 17.97 2,581,690 17.878 1.69%
2018-03-05 0 26.55 26.50 26.55 26.40 26.95 986,014 26,323,945 26.697 17.67 17.63 17.67 17.57 17.93 1,481,842 17.764 -1.12%
2018-03-02 0 26.85 26.80 26.85 26.40 26.90 899,172 23,994,195 26.685 17.87 17.83 17.87 17.57 17.90 1,351,331 17.756 0.37%
2018-03-01 0 26.75 26.70 26.75 26.20 26.75 2,592,104 68,865,137 26.567 17.80 17.77 17.80 17.43 17.80 3,895,573 17.678 0.00%
2018-02-28 0 26.75 26.65 26.75 26.15 26.75 2,561,444 68,088,800 26.582 17.80 17.73 17.80 17.40 17.80 3,849,495 17.688 0.56%
2018-02-27 0 26.60 26.60 26.65 26.45 26.95 947,016 25,323,324 26.740 17.70 17.70 17.73 17.60 17.93 1,423,234 17.793 -0.56%
2018-02-26 0 26.75 26.75 26.80 26.45 26.85 855,062 22,847,613 26.720 17.80 17.80 17.83 17.60 17.87 1,285,040 17.780 1.13%
2018-02-23 0 26.45 26.40 26.45 26.15 26.60 1,165,968 30,665,596 26.301 17.60 17.57 17.60 17.40 17.70 1,752,288 17.500 0.57%
2018-02-22 0 26.30 26.25 26.30 26.15 26.45 4,561,721 120,116,664 26.331 17.50 17.47 17.50 17.40 17.60 6,855,634 17.521 0.00%
2018-02-21 0 26.30 26.25 26.30 26.10 26.50 1,410,284 37,054,405 26.274 17.50 17.47 17.50 17.37 17.63 2,119,461 17.483 -0.94%
2018-02-20 0 26.55 26.50 26.55 26.10 26.85 2,372,774 62,971,870 26.539 17.67 17.63 17.67 17.37 17.87 3,565,950 17.659 0.19%
2018-02-15 0 26.50 26.45 26.50 26.10 26.55 2,241,798 59,007,666 26.322 17.63 17.60 17.63 17.37 17.67 3,369,111 17.514 2.32%
2018-02-14 0 25.90 25.85 25.90 25.70 26.05 2,386,243 61,716,607 25.864 17.23 17.20 17.23 17.10 17.33 3,586,192 17.210 -0.38%
2018-02-13 0 26.00 26.00 26.05 25.90 26.20 1,737,427 45,166,955 25.997 17.30 17.30 17.33 17.23 17.43 2,611,112 17.298 0.58%
2018-02-12 0 25.85 25.80 25.85 25.55 26.05 951,834 24,605,665 25.851 17.20 17.17 17.20 17.00 17.33 1,430,474 17.201 -0.19%
2018-02-09 0 25.90 25.85 25.90 25.55 26.05 3,074,855 79,565,724 25.876 17.23 17.20 17.23 17.00 17.33 4,621,080 17.218 -1.33%
2018-02-08 0 26.25 26.25 26.30 26.10 26.90 1,383,378 36,360,874 26.284 17.47 17.47 17.50 17.37 17.90 2,079,025 17.489 0.19%
2018-02-07 0 26.20 26.20 26.25 26.15 26.55 4,808,846 126,594,148 26.325 17.43 17.43 17.47 17.40 17.67 7,227,028 17.517 -0.19%
2018-02-06 0 26.25 26.20 26.25 25.80 26.60 4,762,218 124,490,052 26.141 17.47 17.43 17.47 17.17 17.70 7,156,953 17.394 -2.78%
2018-02-05 0 27.00 27.00 27.05 26.60 27.10 1,460,661 39,384,520 26.964 17.97 17.97 18.00 17.70 18.03 2,195,171 17.941 -1.10%
2018-02-02 0 27.30 27.25 27.30 27.00 27.45 2,682,938 73,011,158 27.213 18.17 18.13 18.17 17.97 18.27 4,032,084 18.108 -0.36%
2018-02-01 0 27.40 27.30 27.40 27.00 27.55 1,707,664 46,627,544 27.305 18.23 18.17 18.23 17.97 18.33 2,566,382 18.169 0.18%
2018-01-31 0 27.35 27.20 27.35 26.60 27.35 3,401,341 92,424,462 27.173 18.20 18.10 18.20 17.70 18.20 5,111,744 18.081 1.67%
2018-01-30 0 26.90 26.90 26.95 26.60 27.05 2,750,889 74,030,609 26.912 17.90 17.90 17.93 17.70 18.00 4,134,204 17.907 -1.10%
2018-01-29 0 27.20 27.20 27.25 27.10 27.65 2,330,150 63,444,670 27.228 18.10 18.10 18.13 18.03 18.40 3,501,892 18.117 -1.81%
2018-01-26 0 27.70 27.65 27.70 26.75 27.85 3,727,695 102,493,226 27.495 18.43 18.40 18.43 17.80 18.53 5,602,208 18.295 2.21%
2018-01-25 0 27.10 27.05 27.10 26.80 27.10 1,889,523 50,993,870 26.988 18.03 18.00 18.03 17.83 18.03 2,839,691 17.958 0.37%
2018-01-24 0 27.00 26.95 27.00 26.70 27.00 2,731,183 73,254,540 26.822 17.97 17.93 17.97 17.77 17.97 4,104,589 17.847 0.75%
2018-01-23 0 26.80 26.70 26.80 26.50 26.80 9,097,760 242,930,697 26.702 17.83 17.77 17.83 17.63 17.83 13,672,671 17.768 1.13%
2018-01-22 0 26.50 26.45 26.50 25.95 26.50 3,094,201 81,195,696 26.241 17.63 17.60 17.63 17.27 17.63 4,650,155 17.461 1.53%
2018-01-19 0 26.10 26.05 26.10 25.80 26.15 2,112,655 54,942,575 26.006 17.37 17.33 17.37 17.17 17.40 3,175,027 17.305 0.00%
2018-01-18 0 26.10 26.05 26.10 25.90 26.15 4,992,639 129,645,103 25.967 17.37 17.33 17.37 17.23 17.40 7,503,244 17.279 0.19%
2018-01-17 0 26.05 26.00 26.05 25.55 26.05 2,830,177 73,237,446 25.877 17.33 17.30 17.33 17.00 17.33 4,253,363 17.219 0.77%
2018-01-16 0 25.85 25.85 25.90 25.75 26.00 2,749,182 71,068,217 25.851 17.20 17.20 17.23 17.13 17.30 4,131,639 17.201 -0.58%
2018-01-15 0 26.00 25.95 26.00 25.80 26.20 2,301,427 59,930,750 26.041 17.30 17.27 17.30 17.17 17.43 3,458,725 17.327 -0.57%
2018-01-12 0 26.15 26.10 26.15 26.00 26.35 3,035,135 79,269,961 26.117 17.40 17.37 17.40 17.30 17.53 4,561,387 17.378 0.38%
2018-01-11 0 26.05 26.05 26.10 25.85 26.20 2,206,423 57,440,164 26.033 17.33 17.33 17.37 17.20 17.43 3,315,948 17.322 -0.95%
2018-01-10 0 26.30 26.25 26.30 26.10 26.60 4,482,164 118,273,554 26.388 17.50 17.47 17.50 17.37 17.70 6,736,071 17.558 -0.94%
2018-01-09 0 26.55 26.50 26.55 26.45 27.20 6,460,616 172,431,710 26.690 17.67 17.63 17.67 17.60 18.10 9,709,409 17.759 -2.39%
2018-01-08 0 27.20 27.10 27.20 26.75 27.25 3,098,116 83,792,610 27.046 18.10 18.03 18.10 17.80 18.13 4,656,038 17.997 0.74%
2018-01-05 0 27.00 26.90 27.00 25.80 27.05 5,252,697 139,897,446 26.634 17.97 17.90 17.97 17.17 18.00 7,894,075 17.722 4.65%
2018-01-04 0 25.80 25.75 25.80 25.30 25.80 10,296,023 263,164,625 25.560 17.17 17.13 17.17 16.83 17.17 15,473,494 17.007 1.38%
2018-01-03 0 25.45 25.40 25.45 25.20 25.50 1,922,646 48,754,190 25.358 16.93 16.90 16.93 16.77 16.97 2,889,470 16.873 0.39%
2018-01-02 0 25.35 25.30 25.35 25.15 25.40 1,823,462 46,044,721 25.251 16.87 16.83 16.87 16.73 16.90 2,740,410 16.802 0.60%
2017-12-29 0 25.20 25.15 25.20 25.00 25.35 3,105,890 78,095,058 25.144 16.77 16.73 16.77 16.63 16.87 4,667,722 16.731 -0.79%
2017-12-28 0 25.40 25.35 25.40 25.15 25.50 1,563,186 39,534,171 25.291 16.90 16.87 16.90 16.73 16.97 2,349,252 16.828 -0.39%
2017-12-27 0 25.50 25.45 25.50 25.15 25.60 4,006,960 101,872,755 25.424 16.97 16.93 16.97 16.73 17.03 6,021,905 16.917 0.39%
2017-12-22 0 25.40 25.35 25.40 25.25 25.50 6,710,577 169,795,638 25.303 16.90 16.87 16.90 16.80 16.97 10,085,066 16.836 0.40%
2017-12-21 0 25.30 25.30 25.35 25.15 25.45 2,222,111 56,173,676 25.279 16.83 16.83 16.87 16.73 16.93 3,339,524 16.821 -0.20%
2017-12-20 0 25.35 25.30 25.35 25.15 25.35 2,720,587 68,656,647 25.236 16.87 16.83 16.87 16.73 16.87 4,088,665 16.792 1.00%
2017-12-19 0 25.10 25.10 25.25 25.10 25.50 3,552,198 89,438,350 25.178 16.70 16.70 16.80 16.70 16.97 5,338,461 16.754 -0.59%
2017-12-18 0 25.25 25.25 25.35 25.15 25.55 4,457,248 113,231,194 25.404 16.80 16.80 16.87 16.73 17.00 6,698,625 16.904 0.20%
2017-12-15 0 25.20 25.15 25.20 25.15 25.50 3,570,737 90,186,393 25.257 16.77 16.73 16.77 16.73 16.97 5,366,322 16.806 -0.40%
2017-12-14 0 25.30 25.30 25.35 25.25 25.60 3,950,026 100,582,428 25.464 16.83 16.83 16.87 16.80 17.03 5,936,341 16.944 -1.56%
2017-12-13 0 25.70 25.65 25.70 25.50 25.80 2,388,770 61,333,460 25.676 17.10 17.07 17.10 16.97 17.17 3,589,990 17.085 0.78%
2017-12-12 0 25.50 25.45 25.50 25.35 25.60 5,111,302 130,148,760 25.463 16.97 16.93 16.97 16.87 17.03 7,681,578 16.943 -0.20%
2017-12-11 0 25.55 25.50 25.55 25.45 25.65 2,530,734 64,600,859 25.527 17.00 16.97 17.00 16.93 17.07 3,803,342 16.985 -0.39%
2017-12-08 0 25.65 25.60 25.65 25.55 25.85 8,101,274 207,697,658 25.638 17.07 17.03 17.07 17.00 17.20 12,175,091 17.059 0.59%
2017-12-07 0 25.50 25.50 25.55 25.45 26.05 4,718,101 121,269,283 25.703 16.97 16.97 17.00 16.93 17.33 7,090,651 17.103 -2.30%
2017-12-06 0 26.10 26.00 26.10 25.90 26.60 1,866,798 48,804,589 26.144 17.37 17.30 17.37 17.23 17.70 2,805,538 17.396 0.19%
2017-12-05 0 26.05 26.05 26.15 26.05 26.35 1,929,384 50,498,857 26.174 17.33 17.33 17.40 17.33 17.53 2,899,596 17.416 -0.57%
2017-12-04 0 26.20 26.20 26.30 26.15 26.55 1,327,730 34,906,148 26.290 17.43 17.43 17.50 17.40 17.67 1,995,394 17.493 -0.76%
2017-12-01 0 26.40 26.35 26.40 25.85 26.65 3,114,303 82,000,164 26.330 17.57 17.53 17.57 17.20 17.73 4,680,365 17.520 -0.19%
2017-11-30 0 26.45 26.25 26.45 25.55 26.45 3,520,826 92,512,132 26.276 17.60 17.47 17.60 17.00 17.60 5,291,313 17.484 0.76%
2017-11-29 0 26.25 26.20 26.25 26.05 26.60 2,027,491 53,243,994 26.261 17.47 17.43 17.47 17.33 17.70 3,047,038 17.474 -0.57%
2017-11-28 0 26.40 26.35 26.40 26.10 26.70 1,699,258 44,773,890 26.349 17.57 17.53 17.57 17.37 17.77 2,553,749 17.533 -0.38%
2017-11-27 0 26.50 26.45 26.50 26.35 26.70 2,315,136 61,235,543 26.450 17.63 17.60 17.63 17.53 17.77 3,479,328 17.600 -0.19%
2017-11-24 0 26.55 26.50 26.55 26.25 26.55 1,649,043 43,650,071 26.470 17.67 17.63 17.67 17.47 17.67 2,478,283 17.613 0.38%
2017-11-23 0 26.45 26.35 26.45 26.25 26.80 1,508,089 39,903,010 26.459 17.60 17.53 17.60 17.47 17.83 2,266,448 17.606 -0.38%
2017-11-22 0 26.55 26.55 26.60 26.55 26.90 1,456,936 38,842,001 26.660 17.67 17.67 17.70 17.67 17.90 2,189,573 17.740 -0.38%
2017-11-21 0 26.65 26.65 26.70 26.65 27.20 1,285,279 34,493,615 26.838 17.73 17.73 17.77 17.73 18.10 1,931,596 17.858 -1.11%
2017-11-20 0 26.95 26.90 26.95 26.70 27.05 1,528,022 41,125,941 26.915 17.93 17.90 17.93 17.77 18.00 2,296,405 17.909 0.37%
2017-11-17 0 26.85 26.75 26.85 26.40 26.95 1,791,621 47,969,213 26.774 17.87 17.80 17.87 17.57 17.93 2,692,558 17.815 1.32%
2017-11-16 0 26.50 26.45 26.50 26.50 27.10 1,902,508 50,806,880 26.705 17.63 17.60 17.63 17.63 18.03 2,859,206 17.770 -0.75%
2017-11-15 0 26.70 26.65 26.70 26.55 27.05 2,592,516 69,216,134 26.698 17.77 17.73 17.77 17.67 18.00 3,896,192 17.765 -1.11%
2017-11-14 0 27.00 27.00 27.05 26.80 27.30 1,606,045 43,295,898 26.958 17.97 17.97 18.00 17.83 18.17 2,413,663 17.938 -0.37%
2017-11-13 0 27.10 27.05 27.10 26.95 27.30 1,577,637 42,713,566 27.074 18.03 18.00 18.03 17.93 18.17 2,370,969 18.015 -0.55%
2017-11-10 0 27.25 27.25 27.30 26.95 27.35 1,873,217 50,910,119 27.178 18.13 18.13 18.17 17.93 18.20 2,815,185 18.084 0.55%
2017-11-09 0 27.10 27.00 27.10 27.00 27.50 3,284,184 89,541,624 27.265 18.03 17.97 18.03 17.97 18.30 4,935,673 18.142 0.56%
2017-11-08 0 26.95 26.90 26.95 26.45 27.15 1,288,357 34,577,655 26.839 17.93 17.90 17.93 17.60 18.07 1,936,222 17.858 0.19%
2017-11-07 0 26.90 26.85 26.90 26.20 26.90 1,343,787 35,932,031 26.739 17.90 17.87 17.90 17.43 17.90 2,019,525 17.792 2.09%
2017-11-06 0 26.35 26.25 26.35 26.10 26.55 1,468,584 38,634,720 26.308 17.53 17.47 17.53 17.37 17.67 2,207,078 17.505 -0.94%
2017-11-03 0 26.60 26.55 26.60 26.20 26.80 790,849 21,047,150 26.613 17.70 17.67 17.70 17.43 17.83 1,188,536 17.708 0.95%
2017-11-02 0 26.35 26.35 26.40 26.15 26.45 1,998,619 52,559,825 26.298 17.53 17.53 17.57 17.40 17.60 3,003,647 17.499 -0.19%
2017-11-01 0 26.40 26.35 26.40 26.35 26.70 1,759,232 46,533,283 26.451 17.57 17.53 17.57 17.53 17.77 2,643,882 17.600 0.19%
2017-10-31 0 26.35 26.35 26.40 26.35 26.75 2,064,553 54,699,266 26.495 17.53 17.53 17.57 17.53 17.80 3,102,737 17.629 -2.04%
2017-10-30 0 26.90 26.75 26.90 26.70 27.05 774,353 20,800,538 26.862 17.90 17.80 17.90 17.77 18.00 1,163,745 17.874 -0.37%
2017-10-27 0 27.00 26.95 27.00 26.85 27.35 2,299,524 62,160,914 27.032 17.97 17.93 17.97 17.87 18.20 3,455,865 17.987 -0.37%
2017-10-26 0 27.10 27.05 27.10 26.70 27.10 826,836 22,297,309 26.967 18.03 18.00 18.03 17.77 18.03 1,242,620 17.944 0.37%
2017-10-25 0 27.00 26.95 27.00 26.75 27.05 856,297 23,043,264 26.910 17.97 17.93 17.97 17.80 18.00 1,286,896 17.906 -0.37%
2017-10-24 0 27.10 27.05 27.10 26.95 27.40 2,071,330 56,306,937 27.184 18.03 18.00 18.03 17.93 18.23 3,112,922 18.088 -1.09%
2017-10-23 0 27.40 27.30 27.40 27.15 27.70 1,566,675 42,856,376 27.355 18.23 18.17 18.23 18.07 18.43 2,354,495 18.202 -0.90%
2017-10-20 0 27.65 27.60 27.65 27.30 27.65 1,199,447 33,075,276 27.575 18.40 18.36 18.40 18.17 18.40 1,802,602 18.349 0.91%
2017-10-19 0 27.40 27.40 27.45 27.30 27.60 2,621,085 71,898,506 27.431 18.23 18.23 18.27 18.17 18.36 3,939,127 18.252 0.18%
2017-10-18 0 27.35 27.35 27.40 27.15 27.70 2,226,916 61,001,174 27.393 18.20 18.20 18.23 18.07 18.43 3,346,746 18.227 -0.55%
2017-10-17 0 27.50 27.40 27.50 27.20 27.70 1,053,061 28,888,836 27.433 18.30 18.23 18.30 18.10 18.43 1,582,605 18.254 0.00%
2017-10-16 0 27.50 27.40 27.50 27.05 27.50 1,243,160 34,093,559 27.425 18.30 18.23 18.30 18.00 18.30 1,868,297 18.248 0.92%
2017-10-13 0 27.25 27.20 27.25 27.00 27.45 2,310,160 62,964,768 27.256 18.13 18.10 18.13 17.97 18.27 3,471,850 18.136 -0.37%
2017-10-12 0 27.35 27.25 27.35 26.90 27.35 1,922,666 52,423,513 27.266 18.20 18.13 18.20 17.90 18.20 2,889,500 18.143 0.92%
2017-10-11 0 27.10 27.05 27.10 26.75 27.25 2,349,829 63,561,350 27.049 18.03 18.00 18.03 17.80 18.13 3,531,467 17.999 0.74%
2017-10-10 0 26.90 26.80 26.90 26.30 26.90 1,566,205 41,871,225 26.734 17.90 17.83 17.90 17.50 17.90 2,353,789 17.789 1.32%
2017-10-09 0 26.55 26.45 26.55 26.30 26.75 1,632,348 43,245,184 26.493 17.67 17.60 17.67 17.50 17.80 2,453,193 17.628 -0.38%
2017-10-06 0 26.65 26.65 26.70 26.10 26.80 24,387,872 645,171,343 26.455 17.73 17.73 17.77 17.37 17.83 36,651,587 17.603 0.76%
2017-10-04 0 26.45 26.40 26.45 26.15 26.55 1,229,361 32,474,557 26.416 17.60 17.57 17.60 17.40 17.67 1,847,559 17.577 0.76%
2017-10-03 0 26.25 26.10 26.25 25.80 26.25 1,381,468 36,118,849 26.145 17.47 17.37 17.47 17.17 17.47 2,076,155 17.397 -0.94%
2017-09-29 0 26.50 26.40 26.50 25.75 26.50 2,679,127 70,485,336 26.309 17.63 17.57 17.63 17.13 17.63 4,026,356 17.506 3.52%
2017-09-28 0 25.60 25.60 25.75 25.60 26.00 1,585,056 40,821,498 25.754 17.03 17.03 17.13 17.03 17.30 2,382,119 17.137 -0.97%
2017-09-27 0 25.85 25.70 25.85 25.45 25.85 1,355,950 34,839,585 25.694 17.20 17.10 17.20 16.93 17.20 2,037,805 17.097 1.17%
2017-09-26 0 25.55 25.50 25.55 25.15 25.70 1,034,599 26,392,284 25.510 17.00 16.97 17.00 16.73 17.10 1,554,859 16.974 0.59%
2017-09-25 0 25.40 25.35 25.40 25.20 26.30 1,313,632 33,541,401 25.533 16.90 16.87 16.90 16.77 17.50 1,974,207 16.990 -2.50%
2017-09-22 0 26.05 25.95 26.05 25.60 26.05 2,041,653 52,680,673 25.803 17.33 17.27 17.33 17.03 17.33 3,068,321 17.169 0.19%
2017-09-21 0 26.00 25.90 26.00 25.85 26.30 1,570,346 40,939,735 26.071 17.30 17.23 17.30 17.20 17.50 2,360,012 17.347 -0.57%
2017-09-20 0 26.15 26.05 26.15 26.05 26.35 1,540,120 40,273,360 26.150 17.40 17.33 17.40 17.33 17.53 2,314,587 17.400 -0.19%
2017-09-19 0 26.20 26.20 26.25 26.20 26.65 1,739,967 45,786,843 26.315 17.43 17.43 17.47 17.43 17.73 2,614,929 17.510 -1.50%
2017-09-18 0 26.60 26.60 26.65 26.60 27.10 2,091,987 55,832,239 26.689 17.70 17.70 17.73 17.70 18.03 3,143,966 17.759 -0.56%
2017-09-15 0 26.75 26.70 26.75 26.30 26.90 4,104,187 109,725,812 26.735 17.80 17.77 17.80 17.50 17.90 6,168,024 17.789 1.13%
2017-09-14 0 26.45 26.45 26.55 26.40 26.65 1,657,890 43,954,814 26.513 17.60 17.60 17.67 17.57 17.73 2,491,579 17.641 -0.19%
2017-09-13 0 26.50 26.40 26.50 26.25 26.60 1,775,453 46,978,372 26.460 17.63 17.57 17.63 17.47 17.70 2,668,259 17.606 0.19%
2017-09-12 0 26.45 26.45 26.55 26.35 26.70 1,335,149 35,453,048 26.554 17.60 17.60 17.67 17.53 17.77 2,006,544 17.669 -0.75%
2017-09-11 0 26.65 26.65 26.70 26.35 26.80 1,990,509 53,038,927 26.646 17.73 17.73 17.77 17.53 17.83 2,991,459 17.730 0.76%
2017-09-08 0 26.45 26.40 26.45 26.10 26.75 2,232,948 59,015,245 26.429 17.60 17.57 17.60 17.37 17.80 3,355,811 17.586 0.95%
2017-09-07 0 26.20 26.20 26.25 26.15 26.55 1,816,386 47,767,297 26.298 17.43 17.43 17.47 17.40 17.67 2,729,776 17.499 -0.95%
2017-09-06 0 26.45 26.40 26.45 26.35 26.75 1,279,450 33,852,485 26.459 17.60 17.57 17.60 17.53 17.80 1,922,836 17.605 -0.38%
2017-09-05 0 26.80 26.75 26.80 26.70 27.00 1,320,129 35,400,165 26.816 17.67 17.63 17.67 17.60 17.80 2,002,652 17.677 -0.74%
2017-09-04 0 27.00 26.95 27.00 26.65 27.25 1,769,317 47,641,780 26.927 17.80 17.77 17.80 17.57 17.96 2,684,076 17.750 -0.18%
2017-09-01 0 27.05 27.00 27.05 26.95 27.40 1,322,594 35,781,834 27.054 17.83 17.80 17.83 17.77 18.06 2,006,392 17.834 -0.18%
2017-08-31 0 27.10 27.05 27.10 26.60 27.25 3,453,542 93,373,954 27.037 17.86 17.83 17.86 17.53 17.96 5,239,066 17.823 1.50%
2017-08-30 0 26.70 26.65 26.70 26.50 26.85 2,443,035 65,159,818 26.672 17.60 17.57 17.60 17.47 17.70 3,706,115 17.582 0.19%
2017-08-29 0 26.65 26.65 26.70 26.55 26.70 968,350 25,809,484 26.653 17.57 17.57 17.60 17.50 17.60 1,468,999 17.569 -0.19%
2017-08-28 0 26.70 26.65 26.70 26.55 26.95 2,583,624 69,048,726 26.726 17.60 17.57 17.60 17.50 17.77 3,919,390 17.617 -0.56%
2017-08-25 0 26.85 26.85 27.00 26.80 27.50 1,917,071 51,877,818 27.061 17.70 17.70 17.80 17.67 18.13 2,908,221 17.838 -1.83%
2017-08-24 0 27.35 27.30 27.35 27.30 27.75 1,860,599 51,008,555 27.415 18.03 18.00 18.03 18.00 18.29 2,822,552 18.072 -0.55%
2017-08-22 0 27.50 27.45 27.50 27.00 27.55 1,356,000 37,178,153 27.418 18.13 18.09 18.13 17.80 18.16 2,057,069 18.073 1.66%
2017-08-21 0 27.05 27.00 27.05 26.55 27.10 846,312 22,793,216 26.932 17.83 17.80 17.83 17.50 17.86 1,283,866 17.754 0.56%
2017-08-18 0 26.90 26.80 26.90 26.35 26.95 4,035,700 108,255,785 26.825 17.73 17.67 17.73 17.37 17.77 6,122,207 17.682 0.56%
2017-08-17 0 26.75 26.75 26.80 26.70 27.35 2,359,989 63,556,787 26.931 17.63 17.63 17.67 17.60 18.03 3,580,133 17.753 -1.11%
2017-08-16 0 27.05 27.00 27.05 26.80 27.15 4,592,239 123,966,506 26.995 17.83 17.80 17.83 17.67 17.90 6,966,484 17.795 -0.55%
2017-08-15 0 27.20 27.15 27.20 27.05 27.30 958,499 26,023,040 27.150 17.93 17.90 17.93 17.83 18.00 1,454,055 17.897 0.00%
2017-08-14 0 27.20 27.10 27.20 26.85 27.20 726,267 19,690,199 27.112 17.93 17.86 17.93 17.70 17.93 1,101,756 17.872 1.12%
2017-08-11 0 26.90 26.90 26.95 26.80 27.40 1,284,387 34,723,379 27.035 17.73 17.73 17.77 17.67 18.06 1,948,431 17.821 -1.82%
2017-08-10 0 27.40 27.30 27.40 27.10 27.45 853,122 23,321,242 27.336 18.06 18.00 18.06 17.86 18.09 1,294,197 18.020 0.00%
2017-08-09 0 27.40 27.35 27.40 26.95 27.50 1,986,862 54,232,756 27.296 18.06 18.03 18.06 17.77 18.13 3,014,094 17.993 0.74%
2017-08-08 0 27.20 27.05 27.20 26.95 27.20 1,137,357 30,826,767 27.104 17.93 17.83 17.93 17.77 17.93 1,725,385 17.867 0.93%
2017-08-07 0 26.95 26.85 26.95 26.75 27.50 1,855,530 50,008,437 26.951 17.77 17.70 17.77 17.63 18.13 2,814,862 17.766 -1.10%
2017-08-04 0 27.25 27.25 27.30 27.10 27.40 818,708 22,313,753 27.255 17.96 17.96 18.00 17.86 18.06 1,241,990 17.966 0.00%
2017-08-03 0 27.25 27.25 27.30 27.20 27.50 1,035,056 28,267,451 27.310 17.96 17.96 18.00 17.93 18.13 1,570,193 18.003 -0.91%
2017-08-02 0 27.50 27.25 27.50 27.05 27.50 1,280,275 35,018,037 27.352 18.13 17.96 18.13 17.83 18.13 1,942,193 18.030 1.48%
2017-08-01 0 27.10 27.00 27.10 26.90 27.30 1,004,569 27,175,270 27.052 17.86 17.80 17.86 17.73 18.00 1,523,944 17.832 0.37%
2017-07-31 0 27.00 26.95 27.00 26.60 27.00 2,003,417 53,896,540 26.902 17.80 17.77 17.80 17.53 17.80 3,039,209 17.734 0.37%
2017-07-28 0 26.90 26.70 26.90 26.55 26.90 1,284,378 34,387,008 26.773 17.73 17.60 17.73 17.50 17.73 1,948,417 17.649 0.94%
2017-07-27 0 26.65 26.65 26.70 26.25 26.85 1,486,513 39,557,485 26.611 17.57 17.57 17.60 17.30 17.70 2,255,059 17.542 0.57%
2017-07-26 0 26.50 26.45 26.50 26.35 26.95 1,917,689 50,764,289 26.472 17.47 17.44 17.47 17.37 17.77 2,909,158 17.450 -1.49%
2017-07-25 0 26.90 26.85 26.90 26.80 26.95 1,057,410 28,428,966 26.886 17.73 17.70 17.73 17.67 17.77 1,604,104 17.723 -0.19%
2017-07-24 0 26.95 26.90 26.95 26.65 27.20 1,936,320 52,137,391 26.926 17.77 17.73 17.77 17.57 17.93 2,937,422 17.749 0.19%
2017-07-21 0 26.90 26.85 26.90 26.80 27.25 2,288,114 61,780,076 27.000 17.73 17.70 17.73 17.67 17.96 3,471,097 17.798 -0.37%
2017-07-20 0 27.00 26.95 27.00 26.95 27.30 2,015,362 54,619,938 27.102 17.80 17.77 17.80 17.77 18.00 3,057,329 17.865 0.00%
2017-07-19 0 27.00 26.95 27.00 26.90 27.30 1,462,729 39,606,393 27.077 17.80 17.77 17.80 17.73 18.00 2,218,978 17.849 0.75%
2017-07-18 0 26.80 26.75 26.80 26.45 27.00 1,040,315 27,854,242 26.775 17.67 17.63 17.67 17.44 17.80 1,578,171 17.650 0.56%
2017-07-17 0 26.65 26.55 26.65 26.45 26.80 1,031,572 27,490,944 26.650 17.57 17.50 17.57 17.44 17.67 1,564,908 17.567 0.00%
2017-07-14 0 26.65 26.45 26.65 26.25 26.70 553,856 14,686,729 26.517 17.57 17.44 17.57 17.30 17.60 840,206 17.480 -0.19%
2017-07-13 0 26.70 26.60 26.70 26.10 26.70 2,209,927 58,640,264 26.535 17.60 17.53 17.60 17.20 17.60 3,352,487 17.492 2.30%
2017-07-12 0 26.10 26.05 26.10 25.90 26.30 1,514,096 39,460,803 26.062 17.20 17.17 17.20 17.07 17.34 2,296,903 17.180 -0.19%
2017-07-11 0 26.15 26.15 26.20 26.15 26.55 2,547,817 66,898,783 26.257 17.24 17.24 17.27 17.24 17.50 3,865,070 17.309 -0.76%
2017-07-10 0 26.35 26.35 26.45 26.35 26.90 1,534,746 40,648,890 26.486 17.37 17.37 17.44 17.37 17.73 2,328,229 17.459 -1.68%
2017-07-07 0 26.80 26.75 26.80 26.35 26.80 3,622,604 96,538,902 26.649 17.67 17.63 17.67 17.37 17.67 5,495,535 17.567 1.32%
2017-07-06 0 26.45 26.40 26.45 25.95 26.60 3,978,566 104,706,638 26.318 17.44 17.40 17.44 17.11 17.53 6,035,534 17.348 2.12%
2017-07-05 0 25.90 25.90 25.95 25.60 25.95 2,473,069 63,878,674 25.830 17.07 17.07 17.11 16.88 17.11 3,751,677 17.027 1.57%
2017-07-04 0 25.50 25.50 25.60 25.05 25.75 1,861,619 47,640,375 25.591 16.81 16.81 16.88 16.51 16.97 2,824,099 16.869 -0.78%
2017-07-03 0 25.70 25.70 25.75 25.50 25.85 2,091,065 53,719,109 25.690 16.94 16.94 16.97 16.81 17.04 3,172,172 16.934 -0.19%
2017-06-30 0 25.75 25.65 25.75 25.20 25.75 3,269,286 83,897,130 25.662 16.97 16.91 16.97 16.61 16.97 4,959,548 16.916 0.98%
2017-06-29 0 25.50 25.45 25.50 25.05 25.55 3,233,833 82,417,569 25.486 16.81 16.78 16.81 16.51 16.84 4,905,765 16.800 1.19%
2017-06-28 0 25.20 25.20 25.25 24.85 25.40 2,090,722 52,556,893 25.138 16.61 16.61 16.64 16.38 16.74 3,171,651 16.571 0.40%
2017-06-27 0 25.10 25.05 25.10 25.05 25.50 1,585,960 40,014,406 25.230 16.55 16.51 16.55 16.51 16.81 2,405,921 16.632 -1.38%
2017-06-26 0 25.45 25.40 25.45 25.25 25.50 1,354,292 34,430,993 25.424 16.78 16.74 16.78 16.64 16.81 2,054,478 16.759 -0.20%
2017-06-23 0 25.50 25.45 25.50 25.25 25.60 2,498,189 63,665,730 25.485 16.81 16.78 16.81 16.64 16.88 3,789,784 16.799 0.20%
2017-06-22 0 25.45 25.45 25.50 25.15 25.50 1,572,172 39,948,034 25.410 16.78 16.78 16.81 16.58 16.81 2,385,005 16.750 0.20%
2017-06-21 0 25.40 25.35 25.40 25.10 25.55 1,478,867 37,424,965 25.307 16.74 16.71 16.74 16.55 16.84 2,243,460 16.682 -0.78%
2017-06-20 0 25.60 25.60 25.70 25.55 25.95 2,364,200 60,778,650 25.708 16.88 16.88 16.94 16.84 17.11 3,586,521 16.946 0.00%
2017-06-19 0 25.60 25.60 25.65 25.30 25.70 2,454,116 62,724,181 25.559 16.88 16.88 16.91 16.68 16.94 3,722,925 16.848 0.59%
2017-06-16 0 25.45 25.45 25.60 25.45 25.90 7,914,333 201,713,119 25.487 16.78 16.78 16.88 16.78 17.07 12,006,142 16.801 -2.12%
2017-06-15 0 26.00 25.95 26.00 25.10 26.00 8,616,739 219,875,404 25.517 17.14 17.11 17.14 16.55 17.14 13,071,701 16.821 1.17%
2017-06-14 0 25.70 25.65 25.70 25.50 26.00 2,518,157 64,686,236 25.688 16.94 16.91 16.94 16.81 17.14 3,820,076 16.933 -0.58%
2017-06-13 0 25.85 25.85 25.90 25.80 26.20 4,121,426 106,689,356 25.887 17.04 17.04 17.07 17.01 17.27 6,252,255 17.064 -0.77%
2017-06-12 0 26.05 26.00 26.05 25.85 26.55 1,613,578 42,171,703 26.136 17.17 17.14 17.17 17.04 17.50 2,447,818 17.228 -1.70%
2017-06-09 0 26.50 26.50 26.55 26.40 26.75 5,412,329 143,707,235 26.552 17.47 17.47 17.50 17.40 17.63 8,210,571 17.503 -0.56%
2017-06-08 0 26.65 26.60 26.65 26.55 27.20 4,596,905 123,154,948 26.791 17.57 17.53 17.57 17.50 17.93 6,973,562 17.660 -1.84%
2017-06-07 0 27.15 27.10 27.15 26.85 27.45 3,994,107 107,967,258 27.032 17.90 17.86 17.90 17.70 18.09 6,059,110 17.819 -1.63%
2017-06-06 0 27.60 27.60 27.65 26.60 27.70 5,737,268 156,128,655 27.213 18.19 18.19 18.23 17.53 18.26 8,703,507 17.939 4.15%
2017-06-05 0 26.50 26.45 26.50 26.30 26.60 940,331 24,874,746 26.453 17.47 17.44 17.47 17.34 17.53 1,426,494 17.438 0.00%
2017-06-02 0 26.50 26.35 26.50 25.85 26.50 1,351,932 35,603,407 26.335 17.47 17.37 17.47 17.04 17.47 2,050,898 17.360 1.53%
2017-06-01 0 26.10 26.05 26.10 25.65 26.25 1,885,576 49,085,691 26.032 17.20 17.17 17.20 16.91 17.30 2,860,442 17.160 0.38%
2017-05-31 0 26.00 25.95 26.00 25.70 26.05 3,020,178 78,210,214 25.896 17.14 17.11 17.14 16.94 17.17 4,581,648 17.070 -0.76%
2017-05-29 0 26.20 26.20 26.25 26.05 26.25 577,512 15,093,642 26.136 17.27 17.27 17.30 17.17 17.30 876,093 17.228 0.38%
2017-05-26 0 26.10 26.05 26.10 26.00 26.35 1,256,697 32,829,126 26.123 17.20 17.17 17.20 17.14 17.37 1,906,425 17.220 0.77%
2017-05-25 0 25.90 25.90 25.95 25.85 26.10 1,187,968 30,863,208 25.980 17.07 17.07 17.11 17.04 17.20 1,802,162 17.126 -0.19%
2017-05-24 0 25.95 25.85 25.95 25.55 26.10 1,253,900 32,463,896 25.890 17.11 17.04 17.11 16.84 17.20 1,902,182 17.067 0.58%
2017-05-23 0 25.80 25.75 25.80 25.60 25.85 753,086 19,376,277 25.729 17.01 16.97 17.01 16.88 17.04 1,142,441 16.960 0.00%
2017-05-22 0 25.80 25.80 25.85 25.55 26.05 1,404,395 36,297,260 25.846 17.01 17.01 17.04 16.84 17.17 2,130,485 17.037 -0.19%
2017-05-19 0 25.85 25.65 25.85 25.20 25.85 1,547,772 39,566,424 25.564 17.04 16.91 17.04 16.61 17.04 2,347,989 16.851 0.98%
2017-05-18 0 25.60 25.40 25.60 25.10 25.60 2,302,998 58,675,431 25.478 16.88 16.74 16.88 16.55 16.88 3,493,677 16.795 1.19%
2017-05-17 0 25.30 25.30 25.35 25.00 25.45 1,994,228 50,539,972 25.343 16.68 16.68 16.71 16.48 16.78 3,025,269 16.706 1.20%
2017-05-16 0 25.00 24.90 25.00 24.75 25.00 3,251,321 80,982,027 24.907 16.48 16.41 16.48 16.31 16.48 4,932,294 16.419 0.81%
2017-05-15 0 24.80 24.75 24.80 24.55 25.05 3,667,533 90,917,426 24.790 16.35 16.31 16.35 16.18 16.51 5,563,693 16.341 -0.60%
2017-05-12 0 24.95 24.95 25.10 24.90 25.55 2,883,306 72,532,695 25.156 16.45 16.45 16.55 16.41 16.84 4,374,011 16.583 -2.92%
2017-05-11 0 25.70 25.50 25.70 25.30 25.70 2,539,600 64,669,513 25.464 16.94 16.81 16.94 16.68 16.94 3,852,605 16.786 1.38%
2017-05-10 0 25.35 25.35 25.45 25.10 25.80 2,003,013 51,033,375 25.478 16.71 16.71 16.78 16.55 17.01 3,038,596 16.795 -2.31%
2017-05-09 0 25.95 25.80 25.95 25.20 25.95 2,485,473 63,427,114 25.519 17.11 17.01 17.11 16.61 17.11 3,770,494 16.822 0.78%
2017-05-08 0 25.75 25.75 25.80 25.40 25.75 1,612,347 41,246,282 25.582 16.97 16.97 17.01 16.74 16.97 2,445,951 16.863 1.18%
2017-05-05 0 25.45 25.35 25.45 25.35 25.80 729,153 18,573,111 25.472 16.78 16.71 16.78 16.71 17.01 1,106,134 16.791 -0.78%
2017-05-04 0 25.65 25.65 25.70 25.50 25.90 2,182,089 55,931,084 25.632 16.91 16.91 16.94 16.81 17.07 3,310,256 16.896 -1.35%
2017-05-02 0 26.00 26.00 26.10 25.85 26.15 1,159,262 30,151,990 26.010 17.14 17.14 17.20 17.04 17.24 1,758,615 17.145 -0.38%
2017-04-28 0 26.10 25.90 26.10 25.70 26.10 1,776,607 46,073,154 25.933 17.20 17.07 17.20 16.94 17.20 2,695,135 17.095 1.75%
2017-04-27 0 25.65 25.65 25.70 25.60 25.90 1,263,835 32,439,214 25.667 16.91 16.91 16.94 16.88 17.07 1,917,253 16.920 -1.91%
2017-04-26 0 26.15 25.85 26.15 25.70 26.15 2,475,427 64,060,376 25.879 17.24 17.04 17.24 16.94 17.24 3,755,254 17.059 0.58%
2017-04-25 0 26.00 25.80 26.00 25.55 26.00 1,551,326 40,040,193 25.810 17.14 17.01 17.14 16.84 17.14 2,353,381 17.014 1.96%
2017-04-24 0 25.50 25.45 25.50 25.10 25.60 1,043,306 26,519,642 25.419 16.81 16.78 16.81 16.55 16.88 1,582,708 16.756 0.00%
2017-04-21 0 25.50 25.50 25.55 25.20 25.60 2,041,578 52,054,718 25.497 16.81 16.81 16.84 16.61 16.88 3,097,099 16.808 0.39%
2017-04-20 0 25.40 25.40 25.45 25.10 25.45 1,911,500 48,272,574 25.254 16.74 16.74 16.78 16.55 16.78 2,899,769 16.647 1.20%
2017-04-19 0 25.10 25.10 25.20 25.10 25.45 1,954,507 49,307,144 25.227 16.55 16.55 16.61 16.55 16.78 2,965,011 16.630 -1.95%
2017-04-18 0 25.60 25.40 25.60 25.00 25.60 2,903,647 73,747,088 25.398 16.88 16.74 16.88 16.48 16.88 4,404,869 16.742 0.00%
2017-04-13 0 25.60 25.45 25.60 25.05 25.60 2,661,820 67,595,180 25.394 16.88 16.78 16.88 16.51 16.88 4,038,014 16.740 0.99%
2017-04-12 0 25.35 25.30 25.35 24.50 25.35 3,301,594 82,145,106 24.880 16.71 16.68 16.71 16.15 16.71 5,008,559 16.401 3.26%
2017-04-11 0 24.55 24.55 24.65 24.35 25.10 1,842,834 45,413,649 24.643 16.18 16.18 16.25 16.05 16.55 2,795,602 16.245 -1.21%
2017-04-10 0 24.85 24.80 24.85 24.50 24.90 2,118,118 52,500,361 24.786 16.38 16.35 16.38 16.15 16.41 3,213,211 16.339 0.40%
2017-04-07 0 24.75 24.50 24.75 24.25 24.80 1,317,118 32,258,844 24.492 16.31 16.15 16.31 15.99 16.35 1,998,084 16.145 0.00%
2017-04-06 0 24.75 24.65 24.75 24.55 24.85 1,222,450 30,177,240 24.686 16.31 16.25 16.31 16.18 16.38 1,854,472 16.273 0.61%
2017-04-05 0 24.60 24.55 24.60 24.40 25.00 1,716,066 42,246,067 24.618 16.22 16.18 16.22 16.08 16.48 2,603,294 16.228 0.53%
2017-04-03 0 24.95 24.90 24.95 24.70 24.95 1,074,518 26,746,653 24.892 16.13 16.10 16.13 15.97 16.13 1,662,032 16.093 0.20%
2017-03-31 0 24.90 24.80 24.90 24.65 25.45 2,765,071 68,911,538 24.922 16.10 16.03 16.10 15.94 16.45 4,276,929 16.112 0.00%
2017-03-30 0 24.90 24.85 24.90 24.65 25.00 2,041,586 50,663,246 24.816 16.10 16.07 16.10 15.94 16.16 3,157,864 16.044 0.40%
2017-03-29 0 24.80 24.60 24.80 24.15 24.80 3,748,560 91,877,327 24.510 16.03 15.90 16.03 15.61 16.03 5,798,160 15.846 2.06%
2017-03-28 0 24.30 24.30 24.35 24.15 24.60 1,791,374 43,594,156 24.336 15.71 15.71 15.74 15.61 15.90 2,770,844 15.733 -0.21%
2017-03-27 0 24.35 24.30 24.35 24.20 24.55 1,539,462 37,558,545 24.397 15.74 15.71 15.74 15.65 15.87 2,381,194 15.773 -1.02%
2017-03-24 0 24.60 24.60 24.65 24.10 24.60 2,303,917 56,208,682 24.397 15.90 15.90 15.94 15.58 15.90 3,563,630 15.773 1.03%
2017-03-23 0 24.35 24.25 24.35 23.95 24.35 2,674,792 64,515,985 24.120 15.74 15.68 15.74 15.48 15.74 4,137,288 15.594 0.83%
2017-03-22 0 24.15 24.10 24.15 23.75 24.15 2,924,454 70,213,624 24.009 15.61 15.58 15.61 15.35 15.61 4,523,458 15.522 0.21%
2017-03-21 0 24.10 24.10 24.15 23.85 24.25 2,915,780 70,114,102 24.046 15.58 15.58 15.61 15.42 15.68 4,510,041 15.546 -1.63%
2017-03-20 0 24.50 24.05 24.50 23.65 24.50 2,860,239 68,646,968 24.000 15.84 15.55 15.84 15.29 15.84 4,424,132 15.516 3.59%
2017-03-17 0 23.65 23.60 23.65 23.50 24.60 5,378,084 128,611,255 23.914 15.29 15.26 15.29 15.19 15.90 8,318,659 15.461 -3.47%
2017-03-16 0 24.50 24.50 24.60 24.40 25.10 5,624,085 138,972,141 24.710 15.84 15.84 15.90 15.77 16.23 8,699,166 15.975 -1.61%
2017-03-15 0 24.90 24.75 24.90 24.05 24.90 3,128,453 76,473,557 24.445 16.10 16.00 16.10 15.55 16.10 4,838,997 15.804 2.47%
2017-03-14 0 24.30 24.20 24.30 23.95 24.35 2,145,859 51,798,608 24.139 15.71 15.65 15.71 15.48 15.74 3,319,150 15.606 0.62%
2017-03-13 0 24.15 24.10 24.15 23.90 24.15 1,640,646 39,398,755 24.014 15.61 15.58 15.61 15.45 15.61 2,537,702 15.525 1.26%
2017-03-10 0 23.85 23.85 23.95 23.75 24.15 1,383,766 33,039,456 23.877 15.42 15.42 15.48 15.35 15.61 2,140,368 15.436 -0.21%
2017-03-09 0 23.90 23.80 23.90 23.65 24.00 814,185 19,387,601 23.812 15.45 15.39 15.45 15.29 15.52 1,259,357 15.395 -0.42%
2017-03-08 0 24.00 23.90 24.00 23.60 24.00 1,614,482 38,609,352 23.914 15.52 15.45 15.52 15.26 15.52 2,497,232 15.461 0.84%
2017-03-07 0 23.80 23.70 23.80 23.65 24.05 1,124,269 26,713,117 23.760 15.39 15.32 15.39 15.29 15.55 1,738,986 15.361 -0.83%
2017-03-06 0 24.00 23.85 24.00 23.55 24.15 1,307,284 31,180,214 23.851 15.52 15.42 15.52 15.23 15.61 2,022,068 15.420 0.63%
2017-03-03 0 23.85 23.80 23.85 23.30 23.85 2,853,680 67,692,110 23.721 15.42 15.39 15.42 15.06 15.42 4,413,987 15.336 0.00%
2017-03-02 0 23.85 23.70 23.85 23.30 23.85 3,436,274 81,141,435 23.613 15.42 15.32 15.42 15.06 15.42 5,315,125 15.266 2.58%
2017-03-01 0 23.25 23.25 23.30 23.15 23.55 725,000 16,899,285 23.309 15.03 15.03 15.06 14.97 15.23 1,121,408 15.070 -0.43%
2017-02-28 0 23.35 23.35 23.40 23.30 23.60 2,880,901 67,476,161 23.422 15.10 15.10 15.13 15.06 15.26 4,456,091 15.142 0.21%
2017-02-27 0 23.30 23.30 23.35 23.20 23.60 1,726,411 40,362,229 23.379 15.06 15.06 15.10 15.00 15.26 2,670,361 15.115 -0.85%
2017-02-24 0 23.50 23.40 23.50 23.30 23.65 588,251 13,794,869 23.451 15.19 15.13 15.19 15.06 15.29 909,889 15.161 -0.21%
2017-02-23 0 23.55 23.55 23.60 23.35 23.60 1,463,191 34,428,290 23.530 15.23 15.23 15.26 15.10 15.26 2,263,220 15.212 0.43%
2017-02-22 0 23.45 23.40 23.45 23.00 23.50 3,308,096 77,112,864 23.310 15.16 15.13 15.16 14.87 15.19 5,116,864 15.070 1.30%
2017-02-21 0 23.15 23.00 23.15 22.95 23.30 2,854,403 65,964,164 23.110 14.97 14.87 14.97 14.84 15.06 4,415,105 14.941 0.22%
2017-02-20 0 23.10 23.05 23.10 22.95 23.40 981,750 22,637,057 23.058 14.93 14.90 14.93 14.84 15.13 1,518,541 14.907 -0.65%
2017-02-17 0 23.25 23.20 23.25 22.70 23.30 982,960 22,687,074 23.080 15.03 15.00 15.03 14.68 15.06 1,520,413 14.922 1.31%
2017-02-16 0 22.95 22.90 22.95 22.85 23.40 535,650 12,293,735 22.951 14.84 14.81 14.84 14.77 15.13 828,527 14.838 -1.08%
2017-02-15 0 23.20 23.15 23.20 22.80 23.70 2,711,742 63,253,465 23.326 15.00 14.97 15.00 14.74 15.32 4,194,441 15.080 2.20%
2017-02-14 0 22.70 22.70 22.80 22.65 22.85 1,315,755 29,948,682 22.762 14.68 14.68 14.74 14.64 14.77 2,035,170 14.716 0.22%
2017-02-13 0 22.65 22.60 22.65 22.50 22.75 534,700 12,114,935 22.657 14.64 14.61 14.64 14.55 14.71 827,058 14.648 0.67%
2017-02-10 0 22.50 22.45 22.50 22.40 22.80 1,002,902 22,587,683 22.522 14.55 14.51 14.55 14.48 14.74 1,551,259 14.561 -1.10%
2017-02-09 0 22.75 22.70 22.75 22.50 22.75 586,344 13,285,555 22.658 14.71 14.68 14.71 14.55 14.71 906,939 14.649 -0.22%
2017-02-08 0 22.80 22.70 22.80 22.15 22.85 2,792,075 63,298,302 22.671 14.74 14.68 14.74 14.32 14.77 4,318,698 14.657 2.24%
2017-02-07 0 22.30 22.25 22.30 22.05 22.30 731,620 16,239,039 22.196 14.42 14.38 14.42 14.26 14.42 1,131,648 14.350 0.68%
2017-02-06 0 22.15 22.05 22.15 21.90 22.25 1,096,813 24,211,150 22.074 14.32 14.26 14.32 14.16 14.38 1,696,517 14.271 0.23%
2017-02-03 0 22.10 22.00 22.10 21.80 22.10 1,710,899 37,552,683 21.949 14.29 14.22 14.29 14.09 14.29 2,646,367 14.190 0.68%
2017-02-02 0 21.95 21.90 21.95 21.80 22.00 2,577,273 56,301,992 21.846 14.19 14.16 14.19 14.09 14.22 3,986,448 14.123 0.46%
2017-02-01 0 21.85 21.85 21.90 21.55 21.90 3,232,362 70,400,978 21.780 14.13 14.13 14.16 13.93 14.16 4,999,720 14.081 -0.23%
2017-01-27 0 21.90 21.85 21.90 21.70 21.95 1,189,360 26,023,412 21.880 14.16 14.13 14.16 14.03 14.19 1,839,666 14.146 0.23%
2017-01-26 0 21.85 21.80 21.85 21.80 22.00 1,496,799 32,739,290 21.873 14.13 14.09 14.13 14.09 14.22 2,315,204 14.141 0.23%
2017-01-25 0 21.80 21.80 21.85 21.75 22.35 2,848,135 62,730,857 22.025 14.09 14.09 14.13 14.06 14.45 4,405,410 14.240 -1.36%
2017-01-24 0 22.10 22.05 22.10 21.75 22.10 1,035,175 22,767,637 21.994 14.29 14.26 14.29 14.06 14.29 1,601,178 14.219 0.45%
2017-01-23 0 22.00 21.90 22.00 21.70 22.05 765,961 16,808,272 21.944 14.22 14.16 14.22 14.03 14.26 1,184,765 14.187 1.38%
2017-01-20 0 21.70 21.70 21.75 21.65 21.90 1,986,194 43,214,238 21.757 14.03 14.03 14.06 14.00 14.16 3,072,185 14.066 -0.91%
2017-01-19 0 21.90 21.85 21.90 21.80 22.20 1,950,654 42,764,834 21.923 14.16 14.13 14.16 14.09 14.35 3,017,213 14.174 -0.90%
2017-01-18 0 22.10 22.05 22.10 21.90 22.35 4,223,817 92,953,706 22.007 14.29 14.26 14.29 14.16 14.45 6,533,273 14.228 -0.67%
2017-01-17 0 22.25 22.15 22.25 22.10 22.60 887,031 19,715,868 22.227 14.38 14.32 14.38 14.29 14.61 1,372,033 14.370 -0.67%
2017-01-16 0 22.40 22.30 22.40 22.20 22.45 831,694 18,569,232 22.327 14.48 14.42 14.48 14.35 14.51 1,286,439 14.435 0.22%
2017-01-13 0 22.35 22.30 22.35 22.15 22.35 1,327,190 29,558,494 22.272 14.45 14.42 14.45 14.32 14.45 2,052,858 14.399 0.90%
2017-01-12 0 22.15 22.15 22.30 22.10 22.65 1,498,120 33,410,887 22.302 14.32 14.32 14.42 14.29 14.64 2,317,247 14.418 -2.42%
2017-01-11 0 22.70 22.60 22.70 22.50 22.75 932,535 21,112,206 22.640 14.68 14.61 14.68 14.55 14.71 1,442,417 14.637 0.00%
2017-01-10 0 22.70 22.50 22.70 22.15 22.70 1,284,944 28,960,262 22.538 14.68 14.55 14.68 14.32 14.68 1,987,513 14.571 1.57%
2017-01-09 0 22.35 22.20 22.35 21.70 22.40 844,822 18,719,130 22.158 14.45 14.35 14.45 14.03 14.48 1,306,745 14.325 0.00%
2017-01-06 0 22.35 22.30 22.35 22.05 22.40 1,066,095 23,763,927 22.291 14.45 14.42 14.45 14.26 14.48 1,649,004 14.411 0.90%
2017-01-05 0 22.15 22.10 22.15 21.95 22.25 1,121,730 24,789,622 22.100 14.32 14.29 14.32 14.19 14.38 1,735,058 14.287 -0.45%
2017-01-04 0 22.25 22.20 22.25 22.10 22.30 876,930 19,484,574 22.219 14.38 14.35 14.38 14.29 14.42 1,356,409 14.365 0.68%
2017-01-03 0 22.10 21.95 22.10 21.70 22.30 1,642,487 36,232,405 22.060 14.29 14.19 14.29 14.03 14.42 2,540,550 14.262 3.27%
2016-12-30 0 21.40 21.40 21.55 21.40 21.95 2,091,379 45,039,919 21.536 13.84 13.84 13.93 13.84 14.19 3,234,882 13.923 -1.15%
2016-12-29 0 21.65 21.50 21.65 21.35 21.65 2,091,644 44,978,592 21.504 14.00 13.90 14.00 13.80 14.00 3,235,292 13.902 0.23%
2016-12-28 0 21.60 21.50 21.60 21.40 21.80 1,021,542 21,957,395 21.494 13.96 13.90 13.96 13.84 14.09 1,580,090 13.896 0.47%
2016-12-23 0 21.50 21.50 21.60 21.45 21.75 1,048,786 22,632,661 21.580 13.90 13.90 13.96 13.87 14.06 1,622,231 13.952 -0.92%
2016-12-22 0 21.70 21.65 21.70 21.55 22.05 1,421,155 30,935,069 21.768 14.03 14.00 14.03 13.93 14.26 2,198,200 14.073 0.46%
2016-12-21 0 21.60 21.60 21.75 21.45 21.80 1,106,546 23,957,695 21.651 13.96 13.96 14.06 13.87 14.09 1,711,572 13.997 0.23%
2016-12-20 0 21.55 21.55 21.65 21.50 21.80 1,499,169 32,410,087 21.619 13.93 13.93 14.00 13.90 14.09 2,318,870 13.977 -0.69%
2016-12-19 0 21.70 21.70 21.80 21.65 22.05 1,020,642 22,189,776 21.741 14.03 14.03 14.09 14.00 14.26 1,578,698 14.056 -0.23%
2016-12-16 0 21.75 21.75 21.85 21.75 22.10 3,362,121 73,335,396 21.812 14.06 14.06 14.13 14.06 14.29 5,200,428 14.102 -1.14%
2016-12-15 0 22.00 21.85 22.00 21.75 22.20 1,472,772 32,254,372 21.901 14.22 14.13 14.22 14.06 14.35 2,278,039 14.159 -0.45%
2016-12-14 0 22.10 22.10 22.15 22.00 22.30 1,048,638 23,187,741 22.112 14.29 14.29 14.32 14.22 14.42 1,622,002 14.296 -0.45%
2016-12-13 0 22.20 22.15 22.20 21.90 22.25 1,237,499 27,360,942 22.110 14.35 14.32 14.35 14.16 14.38 1,914,126 14.294 0.91%
2016-12-12 0 22.00 22.00 22.05 21.90 22.40 2,801,291 61,953,512 22.116 14.22 14.22 14.26 14.16 14.48 4,332,953 14.298 -1.12%
2016-12-09 0 22.25 22.20 22.25 22.25 22.55 2,353,421 52,595,031 22.348 14.38 14.35 14.38 14.38 14.58 3,640,201 14.448 -1.11%
2016-12-08 0 22.50 22.45 22.50 22.45 22.70 1,541,180 34,773,529 22.563 14.55 14.51 14.55 14.51 14.68 2,383,851 14.587 0.67%
2016-12-07 0 22.35 22.35 22.40 22.25 22.85 2,132,441 47,862,168 22.445 14.45 14.45 14.48 14.38 14.77 3,298,396 14.511 -0.89%
2016-12-06 0 22.55 22.30 22.55 22.30 22.65 1,031,764 23,133,489 22.421 14.58 14.42 14.58 14.42 14.64 1,595,902 14.496 0.22%
2016-12-05 0 22.50 22.45 22.50 22.30 22.60 452,498 10,153,707 22.439 14.55 14.51 14.55 14.42 14.61 699,910 14.507 -0.22%
2016-12-02 0 22.55 22.40 22.55 22.25 22.55 1,596,936 35,824,913 22.434 14.58 14.48 14.58 14.38 14.58 2,470,093 14.503 -0.88%
2016-12-01 0 22.75 22.70 22.75 22.50 23.25 1,606,019 36,590,399 22.783 14.71 14.68 14.71 14.55 15.03 2,484,142 14.730 -2.99%
2016-11-30 0 23.45 23.40 23.45 22.40 23.45 4,660,285 107,410,637 23.048 15.16 15.13 15.16 14.48 15.16 7,208,389 14.901 3.99%
2016-11-29 0 22.55 22.55 22.60 22.50 22.85 1,025,597 23,266,165 22.686 14.58 14.58 14.61 14.55 14.77 1,586,363 14.666 -1.10%
2016-11-28 0 22.80 22.70 22.80 22.55 22.95 1,364,770 30,988,298 22.706 14.74 14.68 14.74 14.58 14.84 2,110,985 14.680 0.00%
2016-11-25 0 22.80 22.75 22.80 22.60 22.90 3,386,458 77,039,370 22.749 14.74 14.71 14.74 14.61 14.81 5,238,072 14.708 1.33%
2016-11-24 0 22.50 22.50 22.55 21.90 22.60 3,046,000 68,253,413 22.408 14.55 14.55 14.58 14.16 14.61 4,711,461 14.487 0.90%
2016-11-23 0 22.30 22.30 22.35 22.25 22.55 1,688,249 37,871,043 22.432 14.42 14.42 14.45 14.38 14.58 2,611,333 14.503 1.36%
2016-11-22 0 22.00 22.00 22.05 22.00 22.55 1,913,200 42,328,135 22.124 14.22 14.22 14.26 14.22 14.58 2,959,280 14.304 -0.68%
2016-11-21 0 22.15 22.15 22.20 22.00 22.35 2,364,517 52,635,644 22.261 14.32 14.32 14.35 14.22 14.45 3,657,364 14.392 0.68%
2016-11-18 0 22.00 22.00 22.05 21.85 22.15 2,560,574 56,359,968 22.011 14.22 14.22 14.26 14.13 14.32 3,960,619 14.230 0.23%
2016-11-17 0 21.95 21.75 21.95 21.15 21.95 2,599,205 56,482,678 21.731 14.19 14.06 14.19 13.67 14.19 4,020,372 14.049 2.57%
2016-11-16 0 21.40 21.40 21.45 21.15 21.85 2,497,040 53,372,818 21.374 13.84 13.84 13.87 13.67 14.13 3,862,346 13.819 -1.61%
2016-11-15 0 21.75 21.75 21.85 21.65 21.90 1,830,309 39,811,504 21.751 14.06 14.06 14.13 14.00 14.16 2,831,067 14.062 0.23%
2016-11-14 0 21.70 21.70 21.80 21.65 21.85 3,672,224 79,844,523 21.743 14.03 14.03 14.09 14.00 14.13 5,680,086 14.057 -1.59%
2016-11-11 0 22.05 22.00 22.05 21.80 22.05 996,468 21,840,208 21.918 14.26 14.22 14.26 14.09 14.26 1,541,307 14.170 -0.45%
2016-11-10 0 22.15 22.15 22.20 21.85 22.20 775,674 17,126,015 22.079 14.32 14.32 14.35 14.13 14.35 1,199,789 14.274 0.68%
2016-11-09 0 22.00 21.85 22.00 21.45 22.30 1,190,300 25,893,285 21.754 14.22 14.13 14.22 13.87 14.42 1,841,120 14.064 -0.45%
2016-11-08 0 22.10 22.00 22.10 21.60 22.10 1,520,173 33,153,618 21.809 14.29 14.22 14.29 13.96 14.29 2,351,358 14.100 2.08%
2016-11-07 0 21.65 21.65 21.70 21.45 22.10 1,507,746 32,679,912 21.675 14.00 14.00 14.03 13.87 14.29 2,332,136 14.013 -2.26%
2016-11-04 0 22.15 22.15 22.20 21.95 22.20 715,669 15,816,188 22.100 14.32 14.32 14.35 14.19 14.35 1,106,975 14.288 -0.45%
2016-11-03 0 22.25 22.05 22.25 21.95 22.35 1,495,029 33,127,244 22.158 14.38 14.26 14.38 14.19 14.45 2,312,466 14.326 1.14%
2016-11-02 0 22.00 22.00 22.10 22.00 22.40 1,382,698 30,586,769 22.121 14.22 14.22 14.29 14.22 14.48 2,138,716 14.301 -1.57%
2016-11-01 0 22.35 22.30 22.35 22.30 22.90 2,207,986 49,664,677 22.493 14.45 14.42 14.45 14.42 14.81 3,415,246 14.542 0.22%
2016-10-31 0 22.30 22.30 22.35 22.20 22.70 2,267,394 50,593,627 22.314 14.42 14.42 14.45 14.35 14.68 3,507,137 14.426 -1.33%
2016-10-28 0 22.60 22.40 22.60 22.20 22.90 1,980,846 44,462,994 22.447 14.61 14.48 14.61 14.35 14.81 3,063,913 14.512 -0.66%
2016-10-27 0 22.75 22.70 22.75 22.35 22.90 1,971,227 44,486,865 22.568 14.71 14.68 14.71 14.45 14.81 3,049,035 14.590 0.66%
2016-10-26 0 22.60 22.50 22.60 22.30 22.85 2,136,696 48,317,052 22.613 14.61 14.55 14.61 14.42 14.77 3,304,977 14.619 -1.09%
2016-10-25 0 22.85 22.70 22.85 22.35 22.85 1,681,580 38,063,500 22.636 14.77 14.68 14.77 14.45 14.77 2,601,017 14.634 1.11%
2016-10-24 0 22.60 22.60 22.65 22.30 23.00 2,646,617 59,450,694 22.463 14.61 14.61 14.64 14.42 14.87 4,093,708 14.522 1.57%
2016-10-20 0 22.25 22.15 22.25 21.95 22.35 1,113,465 24,649,467 22.138 14.38 14.32 14.38 14.19 14.45 1,722,274 14.312 -0.45%
2016-10-19 0 22.35 22.20 22.35 22.10 22.40 1,471,325 32,772,415 22.274 14.45 14.35 14.45 14.29 14.48 2,275,801 14.400 0.00%
2016-10-18 0 22.35 22.20 22.35 22.00 22.50 821,862 18,338,194 22.313 14.45 14.35 14.45 14.22 14.55 1,271,231 14.426 2.05%
2016-10-17 0 21.90 21.90 22.00 21.90 22.30 879,015 19,424,443 22.098 14.16 14.16 14.22 14.16 14.42 1,359,634 14.287 -0.90%
2016-10-14 0 22.10 22.10 22.15 22.05 22.40 1,049,077 23,257,363 22.169 14.29 14.29 14.32 14.26 14.48 1,622,681 14.333 -0.67%
2016-10-13 0 22.25 22.10 22.25 21.95 22.50 1,536,900 34,038,690 22.148 14.38 14.29 14.38 14.19 14.55 2,377,231 14.319 0.45%
2016-10-12 0 22.15 22.15 22.20 22.00 22.45 1,339,085 29,628,901 22.126 14.32 14.32 14.35 14.22 14.51 2,071,256 14.305 -1.34%
2016-10-11 0 22.45 22.35 22.45 22.10 22.50 1,797,752 40,190,106 22.356 14.51 14.45 14.51 14.29 14.55 2,780,709 14.453 1.35%
2016-10-07 0 22.15 22.15 22.20 22.10 22.50 870,009 19,297,203 22.181 14.32 14.32 14.35 14.29 14.55 1,345,704 14.340 -1.12%
2016-10-06 0 22.40 22.35 22.40 22.30 22.55 1,242,410 27,822,497 22.394 14.48 14.45 14.48 14.42 14.58 1,921,722 14.478 -0.44%
2016-10-05 0 22.50 22.45 22.50 22.50 22.80 1,281,996 28,969,606 22.597 14.55 14.51 14.55 14.55 14.74 1,982,953 14.609 -1.10%
2016-10-04 0 22.75 22.70 22.75 22.65 22.95 1,238,356 28,166,651 22.745 14.71 14.68 14.71 14.64 14.84 1,915,452 14.705 -0.22%
2016-10-03 0 22.80 22.70 22.80 22.55 22.90 635,927 14,447,232 22.718 14.74 14.68 14.74 14.58 14.81 983,633 14.688 0.44%
2016-09-30 0 22.70 22.55 22.70 22.30 22.80 1,297,950 29,266,632 22.548 14.68 14.58 14.68 14.42 14.74 2,007,630 14.578 -0.66%
2016-09-29 0 22.85 22.80 22.85 22.75 23.10 1,124,155 25,669,850 22.835 14.77 14.74 14.77 14.71 14.93 1,738,809 14.763 0.44%
2016-09-28 0 22.75 22.75 22.80 22.50 23.05 2,171,335 49,368,219 22.736 14.71 14.71 14.74 14.55 14.90 3,358,556 14.699 -0.87%
2016-09-27 0 22.95 22.90 22.95 22.80 23.20 3,037,555 69,649,520 22.930 14.84 14.81 14.84 14.74 15.00 4,698,399 14.824 -1.08%
2016-09-26 0 23.20 23.15 23.20 23.15 23.65 1,606,879 37,521,268 23.350 15.00 14.97 15.00 14.97 15.29 2,485,472 15.096 -2.11%
2016-09-23 0 23.70 23.55 23.70 23.25 23.70 2,636,642 62,110,634 23.557 15.32 15.23 15.32 15.03 15.32 4,078,279 15.230 0.85%
2016-09-22 0 23.50 23.40 23.50 22.95 23.50 2,994,044 69,538,761 23.226 15.19 15.13 15.19 14.84 15.19 4,631,097 15.016 1.95%
2016-09-21 0 23.05 22.90 23.05 22.80 23.05 1,800,797 41,318,082 22.944 14.90 14.81 14.90 14.74 14.90 2,785,419 14.834 -0.22%
2016-09-20 0 23.10 23.10 23.20 22.95 23.45 2,286,164 52,812,671 23.101 14.93 14.93 15.00 14.84 15.16 3,536,170 14.935 -0.65%
2016-09-19 0 23.25 23.10 23.25 23.05 23.65 2,480,118 57,485,862 23.179 15.03 14.93 15.03 14.90 15.29 3,836,172 14.985 2.65%
2016-09-15 0 22.65 22.65 22.70 22.35 22.85 2,089,769 47,332,329 22.650 14.64 14.64 14.68 14.45 14.77 3,232,392 14.643 0.67%
2016-09-14 0 22.50 22.45 22.50 22.35 22.90 1,060,854 23,896,898 22.526 14.55 14.51 14.55 14.45 14.81 1,640,897 14.563 0.22%
2016-09-13 0 22.45 22.45 22.60 22.45 24.00 2,242,189 51,257,397 22.860 14.51 14.51 14.61 14.51 15.52 3,468,151 14.779 -0.22%
2016-09-12 0 22.50 22.50 22.55 22.40 23.10 2,267,449 51,401,122 22.669 14.55 14.55 14.58 14.48 14.93 3,507,222 14.656 -3.64%
2016-09-09 0 23.35 23.35 23.40 22.90 23.50 4,017,229 93,409,222 23.252 15.10 15.10 15.13 14.81 15.19 6,213,729 15.033 0.00%
2016-09-08 0 23.35 23.10 23.35 22.55 23.35 3,657,879 84,281,187 23.041 15.10 14.93 15.10 14.58 15.10 5,657,897 14.896 3.09%
2016-09-07 0 22.65 22.65 22.70 22.15 22.80 3,489,978 78,766,972 22.570 14.64 14.64 14.68 14.32 14.74 5,398,193 14.591 1.25%
2016-09-06 0 22.60 22.50 22.60 22.20 22.60 1,521,906 34,201,256 22.473 14.46 14.40 14.46 14.21 14.46 2,378,242 14.381 1.12%
2016-09-05 0 22.35 22.30 22.35 22.00 22.35 2,052,476 45,531,982 22.184 14.30 14.27 14.30 14.08 14.30 3,207,349 14.196 2.52%
2016-09-02 0 21.80 21.80 21.90 21.80 22.05 1,625,907 35,643,731 21.922 13.95 13.95 14.01 13.95 14.11 2,540,761 14.029 0.46%
2016-09-01 0 21.70 21.70 21.75 21.40 21.85 2,913,727 62,993,922 21.620 13.89 13.89 13.92 13.69 13.98 4,553,203 13.835 -0.69%
2016-08-31 0 21.85 21.75 21.85 21.70 21.95 2,658,627 58,015,037 21.821 13.98 13.92 13.98 13.89 14.05 4,154,565 13.964 -0.46%
2016-08-30 0 21.95 21.90 21.95 21.80 22.00 2,404,546 52,650,616 21.896 14.05 14.01 14.05 13.95 14.08 3,757,520 14.012 0.46%
2016-08-29 0 21.85 21.80 21.85 21.75 22.30 975,450 21,296,455 21.832 13.98 13.95 13.98 13.92 14.27 1,524,310 13.971 -1.80%
2016-08-26 0 22.25 22.25 22.30 22.05 22.35 2,113,416 47,029,500 22.253 14.24 14.24 14.27 14.11 14.30 3,302,579 14.240 0.91%
2016-08-25 0 22.05 22.05 22.10 21.80 22.15 3,756,713 82,687,563 22.011 14.11 14.11 14.14 13.95 14.17 5,870,515 14.085 1.15%
2016-08-24 0 21.80 21.80 21.85 21.65 22.05 3,265,868 71,416,531 21.868 13.95 13.95 13.98 13.85 14.11 5,103,485 13.994 -0.23%
2016-08-23 0 21.85 21.80 21.85 21.50 21.85 2,737,350 59,507,322 21.739 13.98 13.95 13.98 13.76 13.98 4,277,584 13.911 1.39%
2016-08-22 0 21.55 21.45 21.55 21.20 21.60 1,775,696 38,063,435 21.436 13.79 13.73 13.79 13.57 13.82 2,774,833 13.717 0.70%
2016-08-19 0 21.40 21.40 21.45 21.20 21.85 1,973,659 42,198,853 21.381 13.69 13.69 13.73 13.57 13.98 3,084,184 13.682 -0.93%
2016-08-18 0 21.60 21.60 21.65 21.30 22.40 2,460,704 53,410,577 21.705 13.82 13.82 13.85 13.63 14.33 3,845,276 13.890 -2.04%
2016-08-17 0 22.05 21.95 22.05 21.95 22.20 961,600 21,224,225 22.072 14.11 14.05 14.11 14.05 14.21 1,502,667 14.124 0.00%
2016-08-16 0 22.05 22.05 22.10 22.00 22.45 1,313,722 29,077,788 22.134 14.11 14.11 14.14 14.08 14.37 2,052,918 14.164 -0.68%
2016-08-15 0 22.20 22.05 22.20 22.00 22.40 1,977,519 43,768,374 22.133 14.21 14.11 14.21 14.08 14.33 3,090,216 14.164 -0.89%
2016-08-12 0 22.40 22.25 22.40 21.90 22.40 1,880,681 41,726,147 22.187 14.33 14.24 14.33 14.01 14.33 2,938,890 14.198 1.59%
2016-08-11 0 22.05 21.95 22.05 21.80 22.10 863,630 19,014,054 22.016 14.11 14.05 14.11 13.95 14.14 1,349,572 14.089 0.46%
2016-08-10 0 21.95 21.90 21.95 21.80 22.25 1,546,591 34,091,960 22.043 14.05 14.01 14.05 13.95 14.24 2,416,816 14.106 -0.68%
2016-08-09 0 22.10 22.10 22.20 21.90 22.40 1,228,880 27,288,582 22.206 14.14 14.14 14.21 14.01 14.33 1,920,338 14.210 0.00%
2016-08-08 0 22.10 22.10 22.15 21.95 22.25 1,331,369 29,491,814 22.152 14.14 14.14 14.17 14.05 14.24 2,080,495 14.175 0.45%
2016-08-05 0 22.00 21.90 22.00 21.60 22.15 1,715,485 37,577,946 21.905 14.08 14.01 14.08 13.82 14.17 2,680,743 14.018 0.92%
2016-08-04 0 21.80 21.65 21.80 21.20 21.80 1,610,143 34,832,745 21.633 13.95 13.85 13.95 13.57 13.95 2,516,127 13.844 1.40%
2016-08-03 0 21.50 21.40 21.50 21.15 21.50 3,512,830 74,846,833 21.307 13.76 13.69 13.76 13.53 13.76 5,489,406 13.635 -0.46%
2016-08-01 0 21.60 21.50 21.60 21.50 22.15 2,732,919 59,562,522 21.795 13.82 13.76 13.82 13.76 14.17 4,270,659 13.947 0.00%
2016-07-29 0 21.60 21.50 21.60 21.45 22.50 2,040,535 44,441,236 21.779 13.82 13.76 13.82 13.73 14.40 3,188,690 13.937 -2.48%
2016-07-28 0 22.15 22.05 22.15 21.80 22.20 1,641,250 36,170,440 22.038 14.17 14.11 14.17 13.95 14.21 2,564,738 14.103 0.68%
2016-07-27 0 22.00 21.90 22.00 21.85 22.20 1,212,931 26,674,847 21.992 14.08 14.01 14.08 13.98 14.21 1,895,415 14.073 -0.90%
2016-07-26 0 22.20 22.15 22.20 21.75 22.30 2,634,482 58,335,828 22.143 14.21 14.17 14.21 13.92 14.27 4,116,835 14.170 2.07%
2016-07-25 0 21.75 21.70 21.75 21.65 21.95 2,256,967 49,165,321 21.784 13.92 13.89 13.92 13.85 14.05 3,526,902 13.940 -0.91%
2016-07-22 0 21.95 21.95 22.00 21.80 22.40 2,526,498 55,585,129 22.001 14.05 14.05 14.08 13.95 14.33 3,948,091 14.079 -2.23%
2016-07-21 0 22.45 22.40 22.45 22.25 22.60 2,440,346 54,713,674 22.421 14.37 14.33 14.37 14.24 14.46 3,813,463 14.348 0.45%
2016-07-20 0 22.35 22.25 22.40 21.80 22.40 1,901,082 42,202,686 22.199 14.30 14.24 14.33 13.95 14.33 2,970,770 14.206 2.05%
2016-07-19 0 21.90 21.80 21.90 21.70 22.00 1,079,189 23,586,036 21.855 14.01 13.95 14.01 13.89 14.08 1,686,420 13.986 0.00%
2016-07-18 0 21.90 21.90 21.95 21.50 22.10 3,227,300 70,347,018 21.798 14.01 14.01 14.05 13.76 14.14 5,043,215 13.949 2.10%
2016-07-15 0 21.45 21.45 21.50 21.15 21.60 2,139,965 45,817,336 21.410 13.73 13.73 13.76 13.53 13.82 3,344,066 13.701 0.00%
2016-07-14 0 21.45 21.45 21.50 21.35 21.60 3,015,116 64,730,851 21.469 13.73 13.73 13.76 13.66 13.82 4,711,641 13.738 0.47%
2016-07-13 0 21.35 21.30 21.40 21.25 21.55 2,906,374 62,163,152 21.389 13.66 13.63 13.69 13.60 13.79 4,541,713 13.687 0.23%
2016-07-12 0 21.30 21.20 21.30 21.10 21.45 1,652,568 35,193,314 21.296 13.63 13.57 13.63 13.50 13.73 2,582,424 13.628 0.00%
2016-07-11 0 21.30 21.15 21.35 21.00 21.40 3,673,633 78,140,775 21.271 13.63 13.53 13.66 13.44 13.69 5,740,688 13.612 1.43%
2016-07-08 0 21.00 20.95 21.05 20.75 21.10 2,052,329 42,972,937 20.939 13.44 13.41 13.47 13.28 13.50 3,207,120 13.399 0.24%
2016-07-07 0 20.95 20.80 21.00 20.65 21.10 1,256,195 26,259,706 20.904 13.41 13.31 13.44 13.21 13.50 1,963,022 13.377 1.21%
2016-07-06 0 20.70 20.55 20.70 20.00 20.75 2,131,900 43,739,278 20.517 13.25 13.15 13.25 12.80 13.28 3,331,463 13.129 -0.24%
2016-07-05 0 20.75 20.65 20.70 20.55 20.90 2,038,323 42,293,025 20.749 13.28 13.21 13.25 13.15 13.37 3,185,233 13.278 0.73%
2016-07-04 0 20.60 20.50 20.55 20.30 20.95 3,990,116 82,484,159 20.672 13.18 13.12 13.15 12.99 13.41 6,235,248 13.229 0.24%
2016-06-30 0 20.55 20.50 20.60 20.50 20.75 2,006,721 41,352,949 20.607 13.15 13.12 13.18 13.12 13.28 3,135,849 13.187 1.23%
2016-06-29 0 20.30 20.25 20.35 20.20 20.55 1,986,880 40,508,892 20.388 12.99 12.96 13.02 12.93 13.15 3,104,844 13.047 0.25%
2016-06-28 0 20.25 20.25 20.35 19.98 20.40 1,786,871 36,019,650 20.158 12.96 12.96 13.02 12.79 13.05 2,792,296 12.900 -0.25%
2016-06-27 0 20.30 20.25 20.30 19.80 20.45 1,619,268 32,793,315 20.252 12.99 12.96 12.99 12.67 13.09 2,530,387 12.960 0.50%
2016-06-24 0 20.20 20.20 20.30 19.74 20.65 3,096,767 62,379,230 20.143 12.93 12.93 12.99 12.63 13.21 4,839,235 12.890 -1.46%
2016-06-23 0 20.50 20.45 20.50 20.30 20.75 1,707,144 35,099,924 20.561 13.12 13.09 13.12 12.99 13.28 2,667,708 13.157 0.99%
2016-06-22 0 20.30 20.25 20.30 20.25 20.55 1,312,599 26,754,689 20.383 12.99 12.96 12.99 12.96 13.15 2,051,163 13.044 0.00%
2016-06-21 0 20.30 20.20 20.35 20.10 20.45 1,352,615 27,431,614 20.280 12.99 12.93 13.02 12.86 13.09 2,113,695 12.978 1.00%
2016-06-20 0 20.10 20.05 20.10 19.98 20.25 2,728,430 54,671,406 20.038 12.86 12.83 12.86 12.79 12.96 4,263,645 12.823 0.80%
2016-06-17 0 19.94 19.88 19.94 19.88 20.05 3,594,971 71,677,966 19.938 12.76 12.72 12.76 12.72 12.83 5,617,765 12.759 -0.10%
2016-06-16 0 19.96 19.94 19.96 19.88 20.35 4,457,149 88,988,136 19.965 12.77 12.76 12.77 12.72 13.02 6,965,068 12.776 -3.11%
2016-06-15 0 20.60 20.65 20.70 20.45 20.90 1,234,816 25,422,125 20.588 13.18 13.21 13.25 13.09 13.37 1,929,614 13.175 -1.67%
2016-06-14 0 20.95 20.90 20.95 20.85 21.15 2,525,550 52,870,001 20.934 13.41 13.37 13.41 13.34 13.53 3,946,609 13.396 -0.48%
2016-06-13 0 21.05 21.00 21.05 20.80 21.10 1,012,812 21,179,248 20.911 13.47 13.44 13.47 13.31 13.50 1,582,694 13.382 -0.24%
2016-06-10 0 21.10 21.00 21.10 21.00 21.35 1,662,683 35,143,063 21.136 13.50 13.44 13.50 13.44 13.66 2,598,230 13.526 -2.09%
2016-06-08 0 21.55 21.50 21.55 21.25 21.60 1,311,551 28,141,209 21.456 13.79 13.76 13.79 13.60 13.82 2,049,526 13.731 -0.46%
2016-06-07 0 21.65 21.55 21.65 21.15 21.70 2,082,401 44,863,224 21.544 13.85 13.79 13.85 13.53 13.89 3,254,112 13.787 1.88%
2016-06-06 0 21.25 21.15 21.30 21.00 21.30 1,322,248 28,041,137 21.207 13.60 13.53 13.63 13.44 13.63 2,066,242 13.571 0.24%
2016-06-03 0 21.20 21.15 21.30 20.85 21.45 2,064,182 43,664,147 21.153 13.57 13.53 13.63 13.34 13.73 3,225,642 13.537 0.00%
2016-06-02 0 21.20 21.15 21.25 21.00 21.30 1,438,310 30,446,010 21.168 13.57 13.53 13.60 13.44 13.63 2,247,609 13.546 -0.24%
2016-06-01 0 21.25 21.20 21.30 20.95 21.50 2,521,126 53,328,677 21.153 13.60 13.57 13.63 13.41 13.76 3,939,696 13.536 0.00%
2016-05-31 0 21.25 22.20 22.50 20.50 22.20 8,191,430 172,632,782 21.075 13.60 14.21 14.40 13.12 14.21 12,800,529 13.486 3.41%
2016-05-30 0 20.55 20.50 20.55 20.15 20.65 1,183,918 24,247,012 20.480 13.15 13.12 13.15 12.89 13.21 1,850,077 13.106 1.48%
2016-05-27 0 20.25 20.20 20.25 20.10 20.50 1,710,419 34,595,866 20.227 12.96 12.93 12.96 12.86 13.12 2,672,826 12.944 0.00%
2016-05-26 0 20.25 20.20 20.25 20.00 20.25 1,972,637 39,705,851 20.128 12.96 12.93 12.96 12.80 12.96 3,082,587 12.881 1.45%
2016-05-25 0 19.96 19.96 20.00 19.96 20.25 1,762,101 35,397,257 20.088 12.77 12.77 12.80 12.77 12.96 2,753,588 12.855 0.40%
2016-05-24 0 19.88 19.82 19.88 19.72 20.10 1,178,400 23,390,120 19.849 12.72 12.68 12.72 12.62 12.86 1,841,454 12.702 -0.10%
2016-05-23 0 19.90 19.90 19.96 19.80 20.15 2,161,050 42,963,457 19.881 12.73 12.73 12.77 12.67 12.89 3,377,015 12.722 -0.40%
2016-05-20 0 19.98 19.96 20.00 19.90 20.40 1,860,176 37,315,049 20.060 12.79 12.77 12.80 12.73 13.05 2,906,847 12.837 -1.58%
2016-05-19 0 20.30 20.20 20.30 19.86 20.30 1,164,716 23,488,397 20.167 12.99 12.93 12.99 12.71 12.99 1,820,071 12.905 1.25%
2016-05-18 0 20.05 19.96 20.05 19.80 20.35 1,376,512 27,599,585 20.050 12.83 12.77 12.83 12.67 13.02 2,151,039 12.831 -1.47%
2016-05-17 0 20.35 20.25 20.30 19.78 20.40 1,089,195 21,901,353 20.108 13.02 12.96 12.99 12.66 13.05 1,702,056 12.868 2.67%
2016-05-16 0 19.82 19.82 19.84 19.60 19.92 2,144,970 42,342,694 19.741 12.68 12.68 12.70 12.54 12.75 3,351,887 12.632 -0.60%
2016-05-13 0 19.94 19.88 19.96 19.58 19.98 2,909,890 57,547,978 19.777 12.76 12.72 12.77 12.53 12.79 4,547,207 12.656 1.01%
2016-05-12 0 19.74 19.66 19.72 19.64 20.00 2,548,071 50,396,556 19.778 12.63 12.58 12.62 12.57 12.80 3,981,802 12.657 -0.90%
2016-05-11 0 19.92 19.90 20.00 19.90 20.40 1,337,357 26,792,723 20.034 12.75 12.73 12.80 12.73 13.05 2,089,852 12.820 -0.90%
2016-05-10 0 20.10 20.05 20.10 19.88 20.15 1,157,312 23,178,359 20.028 12.86 12.83 12.86 12.72 12.89 1,808,501 12.816 0.00%
2016-05-09 0 20.10 20.05 20.10 19.82 20.20 673,484 13,491,863 20.033 12.86 12.83 12.86 12.68 12.93 1,052,435 12.820 0.90%
2016-05-06 0 19.92 19.90 19.94 19.82 20.25 1,645,024 32,918,433 20.011 12.75 12.73 12.76 12.68 12.96 2,570,635 12.806 -1.87%
2016-05-05 0 20.30 20.25 20.35 20.10 20.35 3,489,445 70,603,360 20.233 12.99 12.96 13.02 12.86 13.02 5,452,862 12.948 0.00%
2016-05-04 0 20.30 20.25 20.35 20.10 20.45 2,455,747 49,919,367 20.328 12.99 12.96 13.02 12.86 13.09 3,837,530 13.008 0.74%
2016-05-03 0 20.15 20.15 20.30 20.10 20.75 3,061,717 62,439,747 20.394 12.89 12.89 12.99 12.86 13.28 4,784,463 13.051 -0.25%
2016-04-29 0 20.20 20.15 20.25 20.10 20.70 4,869,661 98,665,219 20.261 12.93 12.89 12.96 12.86 13.25 7,609,689 12.966 -3.58%
2016-04-28 0 20.95 20.85 20.95 20.70 21.00 2,556,954 53,412,052 20.889 13.41 13.34 13.41 13.25 13.44 3,995,684 13.367 0.96%
2016-04-27 0 20.75 20.70 20.75 20.60 20.90 2,111,277 43,712,491 20.704 13.28 13.25 13.28 13.18 13.37 3,299,236 13.249 -0.72%
2016-04-26 0 20.90 20.75 20.90 20.70 21.10 2,753,348 57,438,139 20.861 13.37 13.28 13.37 13.25 13.50 4,302,583 13.350 -0.48%
2016-04-25 0 21.00 21.00 21.05 20.90 21.20 1,249,112 26,310,867 21.064 13.44 13.44 13.47 13.37 13.57 1,951,954 13.479 -0.71%
2016-04-22 0 21.15 21.05 21.15 20.90 21.35 2,430,356 51,329,850 21.120 13.53 13.47 13.53 13.37 13.66 3,797,852 13.515 0.24%
2016-04-21 0 21.10 21.10 21.25 21.10 21.50 1,225,524 26,061,020 21.265 13.50 13.50 13.60 13.50 13.76 1,915,094 13.608 -0.71%
2016-04-20 0 21.25 21.10 21.25 20.75 21.35 3,861,665 81,522,636 21.111 13.60 13.50 13.60 13.28 13.66 6,034,521 13.509 1.92%
2016-04-19 0 20.85 20.85 20.95 20.85 21.05 2,557,366 53,562,209 20.944 13.34 13.34 13.41 13.34 13.47 3,996,328 13.403 0.48%
2016-04-18 0 20.75 20.70 20.75 20.60 20.90 1,303,077 27,014,964 20.732 13.28 13.25 13.28 13.18 13.37 2,036,284 13.267 -1.19%
2016-04-15 0 21.00 20.90 21.00 20.85 21.05 1,766,531 37,042,347 20.969 13.44 13.37 13.44 13.34 13.47 2,760,511 13.419 -0.71%
2016-04-14 0 21.15 21.05 21.15 20.85 21.15 3,979,996 83,342,332 20.940 13.53 13.47 13.53 13.34 13.53 6,219,433 13.400 1.20%
2016-04-13 0 20.90 20.80 20.90 20.65 20.90 2,809,081 58,285,197 20.749 13.37 13.31 13.37 13.21 13.37 4,389,676 13.278 1.70%
2016-04-12 0 20.55 20.50 20.60 20.20 20.70 3,394,967 69,575,428 20.494 13.15 13.12 13.18 12.93 13.25 5,305,224 13.115 1.73%
2016-04-11 0 20.20 20.15 20.20 19.80 20.20 5,614,693 112,695,163 20.072 12.93 12.89 12.93 12.67 12.93 8,773,931 12.844 1.20%
2016-04-08 0 19.96 19.96 19.98 19.66 20.10 1,911,589 38,082,805 19.922 12.77 12.77 12.79 12.58 12.86 2,987,189 12.749 0.71%
2016-04-07 0 19.82 19.78 19.84 19.78 20.10 2,250,848 44,690,908 19.855 12.68 12.66 12.70 12.66 12.86 3,517,340 12.706 -0.70%
2016-04-06 0 19.96 19.96 19.98 19.56 20.05 1,815,560 36,254,925 19.969 12.77 12.77 12.79 12.52 12.83 2,837,127 12.779 -0.80%
2016-04-05 0 20.60 20.55 20.65 20.45 20.80 2,418,218 49,827,814 20.605 12.88 12.84 12.91 12.78 13.00 3,869,037 12.879 -0.48%
2016-04-01 0 20.70 20.60 20.70 20.50 20.85 3,128,071 64,738,173 20.696 12.94 12.88 12.94 12.81 13.03 5,004,769 12.935 -1.19%
2016-03-31 0 20.95 20.90 21.05 20.85 21.35 3,108,461 65,258,702 20.994 13.09 13.06 13.16 13.03 13.34 4,973,394 13.122 -0.95%
2016-03-30 0 21.15 21.10 21.15 20.85 21.30 2,260,501 47,698,208 21.101 13.22 13.19 13.22 13.03 13.31 3,616,697 13.188 1.20%
2016-03-29 0 20.90 20.85 20.95 20.45 21.15 1,496,107 31,121,893 20.802 13.06 13.03 13.09 12.78 13.22 2,393,702 13.002 0.24%
2016-03-24 0 20.85 20.80 20.85 20.75 21.30 1,447,723 30,267,311 20.907 13.03 13.00 13.03 12.97 13.31 2,316,290 13.067 -0.24%
2016-03-23 0 20.90 20.85 20.95 20.80 21.90 2,879,066 60,911,616 21.157 13.06 13.03 13.09 13.00 13.69 4,606,372 13.223 -3.69%
2016-03-22 0 21.70 21.60 21.75 21.35 21.75 1,809,202 38,996,967 21.555 13.56 13.50 13.59 13.34 13.59 2,894,640 13.472 0.70%
2016-03-21 0 21.55 21.55 21.60 21.20 21.60 1,331,806 28,596,032 21.472 13.47 13.47 13.50 13.25 13.50 2,130,828 13.420 1.17%
2016-03-18 0 21.30 21.25 21.45 21.00 21.45 2,194,405 46,823,358 21.338 13.31 13.28 13.41 13.13 13.41 3,510,947 13.336 -0.23%
2016-03-17 0 21.35 21.25 21.35 21.20 21.45 1,400,474 29,800,718 21.279 13.34 13.28 13.34 13.25 13.41 2,240,694 13.300 0.71%
2016-03-16 0 21.20 21.10 21.20 20.90 21.50 1,346,936 28,537,655 21.187 13.25 13.19 13.25 13.06 13.44 2,155,035 13.242 -0.24%
2016-03-15 0 21.25 21.20 21.30 21.00 21.45 1,218,200 25,942,561 21.296 13.28 13.25 13.31 13.13 13.41 1,949,064 13.310 0.71%
2016-03-14 0 21.10 21.00 21.05 20.60 21.30 2,622,075 55,366,551 21.116 13.19 13.13 13.16 12.88 13.31 4,195,199 13.198 0.96%
2016-03-11 0 20.90 20.85 20.90 20.40 21.00 2,659,781 55,213,001 20.759 13.06 13.03 13.06 12.75 13.13 4,255,527 12.974 0.48%
2016-03-10 0 20.80 20.90 20.95 20.75 21.35 1,013,919 21,244,200 20.953 13.00 13.06 13.09 12.97 13.34 1,622,224 13.096 -0.95%
2016-03-09 0 21.00 20.95 21.05 20.85 21.25 1,521,722 31,966,221 21.007 13.13 13.09 13.16 13.03 13.28 2,434,685 13.130 -0.24%
2016-03-08 0 21.05 21.00 21.05 20.80 21.35 1,243,731 26,232,195 21.092 13.16 13.13 13.16 13.00 13.34 1,989,912 13.183 -0.24%
2016-03-07 0 21.10 21.05 21.10 20.95 21.35 959,789 20,213,988 21.061 13.19 13.16 13.19 13.09 13.34 1,535,618 13.163 0.72%
2016-03-04 0 20.95 20.85 20.90 20.55 21.00 1,417,437 29,600,599 20.883 13.09 13.03 13.06 12.84 13.13 2,267,834 13.052 0.72%
2016-03-03 0 20.80 20.75 20.80 20.45 20.85 2,065,899 42,884,269 20.758 13.00 12.97 13.00 12.78 13.03 3,305,343 12.974 2.21%
2016-03-02 0 20.35 20.30 20.35 20.10 20.60 2,914,889 59,458,855 20.398 12.72 12.69 12.72 12.56 12.88 4,663,688 12.749 1.75%
2016-03-01 0 20.00 20.00 20.10 19.72 20.20 2,329,216 46,563,112 19.991 12.50 12.50 12.56 12.33 12.63 3,726,638 12.495 0.00%
2016-02-29 0 20.00 19.84 20.00 19.42 20.10 2,972,741 59,025,625 19.856 12.50 12.40 12.50 12.14 12.56 4,756,248 12.410 1.52%
2016-02-26 0 19.70 19.70 19.72 19.58 19.94 2,303,245 45,332,242 19.682 12.31 12.31 12.33 12.24 12.46 3,685,085 12.302 -0.20%
2016-02-25 0 19.74 19.72 19.78 19.70 20.30 1,241,251 24,570,042 19.795 12.34 12.33 12.36 12.31 12.69 1,985,944 12.372 -2.76%
2016-02-24 0 20.30 20.20 20.35 20.20 20.55 1,068,801 21,702,525 20.306 12.69 12.63 12.72 12.63 12.84 1,710,032 12.691 -0.25%
2016-02-23 0 20.35 20.35 20.40 20.10 20.40 1,163,979 23,647,980 20.317 12.72 12.72 12.75 12.56 12.75 1,862,313 12.698 1.85%
2016-02-22 0 19.98 19.94 19.98 19.68 20.15 2,028,800 40,516,053 19.971 12.49 12.46 12.49 12.30 12.59 3,245,986 12.482 1.42%
2016-02-19 0 19.70 19.68 19.70 19.50 19.98 1,654,938 32,750,835 19.790 12.31 12.30 12.31 12.19 12.49 2,647,824 12.369 1.23%
2016-02-18 0 19.46 19.44 19.46 19.44 19.92 2,925,399 57,250,881 19.570 12.16 12.15 12.16 12.15 12.45 4,680,503 12.232 -0.31%
2016-02-17 0 19.52 19.52 19.56 19.48 19.80 1,377,516 27,024,703 19.618 12.20 12.20 12.23 12.18 12.38 2,203,962 12.262 0.10%
2016-02-16 0 19.50 19.44 19.50 19.40 19.78 2,338,023 45,695,641 19.545 12.19 12.15 12.19 12.13 12.36 3,740,729 12.216 -0.81%
2016-02-15 0 19.66 19.62 19.68 19.52 19.68 1,052,124 20,671,433 19.647 12.29 12.26 12.30 12.20 12.30 1,683,350 12.280 0.72%
2016-02-12 0 19.52 19.50 19.52 19.40 19.90 1,480,709 29,053,956 19.622 12.20 12.19 12.20 12.13 12.44 2,369,066 12.264 -1.11%
2016-02-11 0 19.74 19.74 19.76 19.06 20.15 3,199,691 63,236,790 19.763 12.34 12.34 12.35 11.91 12.59 5,119,358 12.352 -0.60%
2016-02-05 0 19.86 19.84 19.88 19.50 19.96 2,111,772 41,923,557 19.852 12.41 12.40 12.43 12.19 12.48 3,378,738 12.408 2.16%
2016-02-04 0 19.44 19.44 19.46 19.44 19.72 2,304,760 45,146,275 19.588 12.15 12.15 12.16 12.15 12.33 3,687,509 12.243 -1.22%
2016-02-03 0 19.68 19.70 19.72 19.36 19.76 3,673,585 71,806,034 19.547 12.30 12.31 12.33 12.10 12.35 5,877,566 12.217 -0.71%
2016-02-02 0 19.82 19.82 19.86 19.66 19.90 1,043,257 20,636,960 19.781 12.39 12.39 12.41 12.29 12.44 1,669,163 12.364 -0.30%
2016-02-01 0 19.88 19.82 19.90 19.62 19.98 2,852,502 56,428,921 19.782 12.43 12.39 12.44 12.26 12.49 4,563,871 12.364 -0.85%
2016-01-29 0 20.05 20.00 20.10 19.62 20.10 3,023,200 60,039,543 19.860 12.53 12.50 12.56 12.26 12.56 4,836,980 12.413 1.26%
2016-01-28 0 19.80 19.78 19.80 19.50 20.30 3,806,699 75,144,888 19.740 12.38 12.36 12.38 12.19 12.69 6,090,542 12.338 0.00%
2016-01-27 0 19.80 19.80 19.82 19.36 20.25 2,428,461 47,945,178 19.743 12.38 12.38 12.39 12.10 12.66 3,885,425 12.340 1.02%
2016-01-26 0 19.60 19.54 19.66 19.20 20.05 2,996,113 58,725,070 19.600 12.25 12.21 12.29 12.00 12.53 4,793,642 12.251 0.82%
2016-01-25 0 19.44 19.44 19.48 19.36 19.68 1,465,809 28,487,812 19.435 12.15 12.15 12.18 12.10 12.30 2,345,227 12.147 0.52%
2016-01-22 0 19.34 19.28 19.34 19.04 19.58 3,657,041 70,643,076 19.317 12.09 12.05 12.09 11.90 12.24 5,851,096 12.073 1.90%
2016-01-21 0 18.98 18.98 19.00 18.78 19.78 2,740,680 52,538,304 19.170 11.86 11.86 11.88 11.74 12.36 4,384,961 11.981 -3.26%
2016-01-20 0 19.62 19.58 19.64 19.50 20.25 3,352,011 65,932,043 19.669 12.26 12.24 12.28 12.19 12.66 5,363,063 12.294 -3.82%
2016-01-19 0 20.40 20.35 20.40 20.30 20.60 938,023 19,115,145 20.378 12.75 12.72 12.75 12.69 12.88 1,500,793 12.737 0.00%
2016-01-18 0 20.40 20.35 20.45 20.15 20.60 1,607,479 32,714,364 20.351 12.75 12.72 12.78 12.59 12.88 2,571,892 12.720 -1.69%
2016-01-15 0 20.75 20.70 20.80 20.50 21.05 1,298,043 26,917,834 20.737 12.97 12.94 13.00 12.81 13.16 2,076,809 12.961 -0.95%
2016-01-14 0 20.95 20.90 21.05 20.55 21.00 1,098,780 22,873,992 20.818 13.09 13.06 13.16 12.84 13.13 1,757,997 13.011 -0.24%
2016-01-13 0 21.00 21.00 21.05 20.85 21.30 1,702,810 35,728,355 20.982 13.13 13.13 13.16 13.03 13.31 2,724,417 13.114 0.24%
2016-01-12 0 20.95 20.90 20.95 20.90 21.35 2,643,367 55,626,826 21.044 13.09 13.06 13.09 13.06 13.34 4,229,265 13.153 -0.24%
2016-01-11 0 21.00 21.00 21.05 20.90 21.35 1,486,907 31,266,786 21.028 13.13 13.13 13.16 13.06 13.34 2,378,982 13.143 -1.87%
2016-01-08 0 21.40 21.35 21.40 21.30 21.70 1,783,377 38,277,319 21.463 13.38 13.34 13.38 13.31 13.56 2,853,321 13.415 -2.06%
2016-01-07 0 21.85 21.65 21.85 21.60 22.00 2,127,911 46,376,023 21.794 13.66 13.53 13.66 13.50 13.75 3,404,559 13.622 -0.23%
2016-01-06 0 21.90 21.90 21.95 21.80 22.15 967,076 21,233,982 21.957 13.69 13.69 13.72 13.63 13.84 1,547,277 13.723 -0.45%
2016-01-05 0 22.00 21.90 22.00 21.80 22.40 1,051,056 23,152,808 22.028 13.75 13.69 13.75 13.63 14.00 1,681,641 13.768 0.00%
2016-01-04 0 22.00 21.95 22.00 21.85 22.35 693,008 15,235,883 21.985 13.75 13.72 13.75 13.66 13.97 1,108,781 13.741 -1.79%
2015-12-31 0 22.40 22.35 22.50 22.30 22.50 1,281,172 28,615,445 22.335 14.00 13.97 14.06 13.94 14.06 2,049,816 13.960 0.00%
2015-12-30 0 22.40 22.35 22.50 21.85 22.50 1,063,555 23,706,165 22.290 14.00 13.97 14.06 13.66 14.06 1,701,639 13.931 1.13%
2015-12-29 0 22.15 22.10 22.20 21.65 22.20 563,141 12,376,514 21.978 13.84 13.81 13.88 13.53 13.88 901,000 13.736 0.68%
2015-12-28 0 22.00 21.95 22.00 21.80 22.25 561,100 12,319,235 21.956 13.75 13.72 13.75 13.63 13.91 897,734 13.723 -1.35%
2015-12-24 0 22.30 22.25 22.30 22.10 22.40 738,790 16,434,656 22.245 13.94 13.91 13.94 13.81 14.00 1,182,030 13.904 0.68%
2015-12-23 0 22.15 22.15 22.25 22.10 22.50 1,052,648 23,409,518 22.239 13.84 13.84 13.91 13.81 14.06 1,684,188 13.900 -0.45%
2015-12-22 0 22.25 22.25 22.35 21.90 22.35 1,872,766 41,363,600 22.087 13.91 13.91 13.97 13.69 13.97 2,996,339 13.805 0.45%
2015-12-21 0 22.15 22.15 22.20 21.75 22.30 3,227,045 71,739,993 22.231 13.84 13.84 13.88 13.59 13.94 5,163,123 13.895 -1.34%
2015-12-18 0 22.45 22.35 22.40 22.35 22.95 1,972,655 44,413,913 22.515 14.03 13.97 14.00 13.97 14.34 3,156,157 14.072 -1.75%
2015-12-17 0 22.85 22.70 22.85 22.65 22.90 1,698,011 38,679,880 22.780 14.28 14.19 14.28 14.16 14.31 2,716,739 14.238 1.33%
2015-12-16 0 22.55 22.55 22.75 22.40 22.75 1,271,550 28,779,111 22.633 14.09 14.09 14.22 14.00 14.22 2,034,421 14.146 1.58%
2015-12-15 0 22.20 22.15 22.25 22.00 22.30 975,786 21,637,818 22.175 13.88 13.84 13.91 13.75 13.94 1,561,212 13.860 -0.67%
2015-12-14 0 22.35 22.30 22.45 22.00 22.45 783,309 17,435,670 22.259 13.97 13.94 14.03 13.75 14.03 1,253,258 13.912 0.22%
2015-12-11 0 22.30 22.25 22.30 22.15 22.65 1,200,152 26,755,212 22.293 13.94 13.91 13.94 13.84 14.16 1,920,188 13.934 -0.45%
2015-12-10 0 22.40 22.40 22.45 22.35 23.00 983,176 22,174,544 22.554 14.00 14.00 14.03 13.97 14.38 1,573,036 14.097 -2.61%
2015-12-09 0 23.00 22.95 23.05 22.75 23.25 1,591,728 36,563,857 22.971 14.38 14.34 14.41 14.22 14.53 2,546,691 14.357 -1.50%
2015-12-08 0 23.35 23.25 23.30 22.95 23.40 2,169,434 50,330,530 23.200 14.59 14.53 14.56 14.34 14.63 3,470,994 14.500 0.21%
2015-12-07 0 23.30 23.30 23.35 22.95 23.55 2,123,671 49,542,446 23.329 14.56 14.56 14.59 14.34 14.72 3,397,775 14.581 0.22%
2015-12-04 0 23.25 23.25 23.30 22.75 23.30 1,146,403 26,503,183 23.119 14.53 14.53 14.56 14.22 14.56 1,834,192 14.450 0.00%
2015-12-03 0 23.25 23.30 23.35 23.00 23.50 1,111,193 25,859,602 23.272 14.53 14.56 14.59 14.38 14.69 1,777,857 14.545 0.43%
2015-12-02 0 23.15 23.20 23.30 22.95 23.55 2,381,565 55,514,427 23.310 14.47 14.50 14.56 14.34 14.72 3,810,394 14.569 1.09%
2015-12-01 0 22.90 22.90 22.95 22.35 23.00 2,029,624 46,038,651 22.683 14.31 14.31 14.34 13.97 14.38 3,247,305 14.177 1.78%
2015-11-30 0 22.50 22.60 22.65 22.45 23.35 4,725,674 107,408,686 22.729 14.06 14.13 14.16 14.03 14.59 7,560,860 14.206 -2.39%
2015-11-27 0 23.05 22.90 22.95 22.30 23.05 2,141,600 48,859,317 22.814 14.41 14.31 14.34 13.94 14.41 3,426,461 14.259 0.66%
2015-11-26 0 22.90 22.70 22.90 22.20 23.00 4,670,251 105,562,129 22.603 14.31 14.19 14.31 13.88 14.38 7,472,186 14.127 2.92%
2015-11-25 0 22.25 22.25 22.45 22.20 22.70 1,560,442 35,064,853 22.471 13.91 13.91 14.03 13.88 14.19 2,496,635 14.045 -1.98%
2015-11-24 0 22.70 22.70 22.75 22.30 22.75 1,068,230 24,113,541 22.573 14.19 14.19 14.22 13.94 14.22 1,709,119 14.109 -0.44%
2015-11-23 0 22.80 22.75 22.80 22.50 22.90 917,950 20,919,881 22.790 14.25 14.22 14.25 14.06 14.31 1,468,678 14.244 0.66%
2015-11-20 0 22.65 22.65 22.75 22.05 22.75 1,401,817 31,450,280 22.435 14.16 14.16 14.22 13.78 14.22 2,242,842 14.023 2.26%
2015-11-19 0 22.15 22.10 22.20 22.05 22.50 972,260 21,652,404 22.270 13.84 13.81 13.88 13.78 14.06 1,555,571 13.919 0.91%
2015-11-18 0 21.95 21.85 21.90 21.80 22.10 1,406,956 30,876,350 21.946 13.72 13.66 13.69 13.63 13.81 2,251,065 13.716 0.46%
2015-11-17 0 21.85 21.80 21.90 21.65 22.10 2,295,430 50,142,098 21.844 13.66 13.63 13.69 13.53 13.81 3,672,582 13.653 0.92%
2015-11-16 0 21.65 21.60 21.70 21.60 22.05 1,974,399 42,822,938 21.689 13.53 13.50 13.56 13.50 13.78 3,158,947 13.556 -1.14%
2015-11-13 0 21.90 21.90 21.95 21.55 22.10 1,221,006 26,747,587 21.906 13.69 13.69 13.72 13.47 13.81 1,953,553 13.692 -1.57%
2015-11-12 0 22.25 22.20 22.25 21.90 22.25 1,144,017 25,275,517 22.094 13.91 13.88 13.91 13.69 13.91 1,830,374 13.809 1.14%
2015-11-11 0 22.00 22.00 22.05 21.70 22.25 748,925 16,488,808 22.017 13.75 13.75 13.78 13.56 13.91 1,198,245 13.761 0.00%
2015-11-10 0 22.00 21.90 22.10 21.85 22.65 1,708,500 37,650,620 22.037 13.75 13.69 13.81 13.66 14.16 2,733,521 13.774 -2.22%
2015-11-09 0 22.50 22.45 22.55 22.30 22.80 1,422,248 31,986,482 22.490 14.06 14.03 14.09 13.94 14.25 2,275,531 14.057 -1.75%
2015-11-06 0 22.90 22.90 22.95 22.80 22.95 503,261 11,526,557 22.904 14.31 14.31 14.34 14.25 14.34 805,194 14.315 -0.43%
2015-11-05 0 23.00 22.95 23.00 22.80 23.15 719,662 16,530,328 22.970 14.38 14.34 14.38 14.25 14.47 1,151,426 14.356 0.00%
2015-11-04 0 23.00 22.90 23.00 22.90 23.40 1,852,570 42,746,847 23.074 14.38 14.31 14.38 14.31 14.63 2,964,026 14.422 0.00%
2015-11-03 0 23.00 23.05 23.10 22.95 23.65 1,595,724 37,045,386 23.215 14.38 14.41 14.44 14.34 14.78 2,553,085 14.510 0.00%
2015-11-02 0 23.00 23.00 23.10 22.55 23.20 1,600,299 36,688,237 22.926 14.38 14.38 14.44 14.09 14.50 2,560,404 14.329 -1.50%
2015-10-30 0 23.35 23.30 23.40 23.20 23.70 1,569,210 36,714,397 23.397 14.59 14.56 14.63 14.50 14.81 2,510,663 14.623 -0.21%
2015-10-29 0 23.40 23.50 23.55 23.30 23.80 1,499,430 35,259,572 23.515 14.63 14.69 14.72 14.56 14.88 2,399,019 14.697 -0.85%
2015-10-28 0 23.60 23.55 23.65 23.30 23.85 606,822 14,325,434 23.607 14.75 14.72 14.78 14.56 14.91 970,887 14.755 0.00%
2015-10-27 0 23.60 23.50 23.70 23.40 23.80 951,983 22,470,431 23.604 14.75 14.69 14.81 14.63 14.88 1,523,129 14.753 -0.63%
2015-10-26 0 23.75 23.70 23.75 23.60 24.25 2,414,603 57,464,653 23.799 14.84 14.81 14.84 14.75 15.16 3,863,253 14.875 -0.21%
2015-10-23 0 23.80 23.85 23.90 23.55 24.45 3,303,900 78,767,024 23.841 14.88 14.91 14.94 14.72 15.28 5,286,087 14.901 1.93%
2015-10-22 0 23.35 23.40 23.50 22.95 23.60 2,347,227 55,006,771 23.435 14.59 14.63 14.69 14.34 14.75 3,755,455 14.647 1.30%
2015-10-20 0 23.05 23.00 23.05 22.90 23.25 11,458,705 265,543,130 23.174 14.41 14.38 14.41 14.31 14.53 18,333,398 14.484 -0.86%
2015-10-19 0 23.25 23.25 23.30 22.95 23.30 1,266,328 29,366,604 23.190 14.53 14.53 14.56 14.34 14.56 2,026,066 14.494 1.31%
2015-10-16 0 22.95 22.85 23.00 22.75 23.05 1,456,056 33,343,964 22.900 14.34 14.28 14.38 14.22 14.41 2,329,622 14.313 0.66%
2015-10-15 0 22.80 22.70 22.75 22.05 22.80 2,502,836 56,382,608 22.528 14.25 14.19 14.22 13.78 14.25 4,004,422 14.080 2.24%
2015-10-14 0 22.30 22.25 22.35 22.20 22.55 1,613,569 35,999,267 22.310 13.94 13.91 13.97 13.88 14.09 2,581,636 13.944 -0.89%
2015-10-13 0 22.50 22.45 22.50 22.45 23.00 1,457,290 33,064,440 22.689 14.06 14.03 14.06 14.03 14.38 2,331,597 14.181 -0.66%
2015-10-12 0 22.65 22.65 22.70 22.55 22.85 1,734,275 39,221,376 22.615 14.16 14.16 14.19 14.09 14.28 2,774,760 14.135 -0.66%
2015-10-09 0 22.80 22.75 22.80 22.70 23.20 2,205,599 50,687,082 22.981 14.25 14.22 14.25 14.19 14.50 3,528,856 14.364 -0.65%
2015-10-08 0 22.95 22.90 22.95 22.20 23.00 2,921,160 66,239,081 22.676 14.34 14.31 14.34 13.88 14.38 4,673,721 14.173 2.91%
2015-10-07 0 22.30 22.25 22.35 21.80 22.35 2,886,478 63,531,072 22.010 13.94 13.91 13.97 13.63 13.97 4,618,231 13.757 2.29%
2015-10-06 0 21.80 21.80 21.85 21.50 22.35 2,083,286 45,280,699 21.735 13.63 13.63 13.66 13.44 13.97 3,333,161 13.585 -1.36%
2015-10-05 0 22.10 22.00 22.10 21.85 22.20 1,935,168 42,542,840 21.984 13.81 13.75 13.81 13.66 13.88 3,096,179 13.740 1.61%
2015-10-02 0 21.75 21.75 21.85 21.55 22.15 2,190,165 47,805,671 21.827 13.59 13.59 13.66 13.47 13.84 3,504,163 13.643 1.64%
2015-09-30 0 21.40 21.50 21.55 21.10 21.65 2,522,616 54,164,260 21.472 13.38 13.44 13.47 13.19 13.53 4,036,069 13.420 -0.47%
2015-09-29 0 21.50 21.50 21.60 21.30 21.85 2,693,030 58,009,144 21.541 13.44 13.44 13.50 13.31 13.66 4,308,723 13.463 -3.15%
2015-09-25 0 22.20 22.20 22.30 21.30 22.30 4,850,066 105,867,090 21.828 13.88 13.88 13.94 13.31 13.94 7,759,881 13.643 2.54%
2015-09-24 0 21.65 21.60 21.65 21.55 22.00 1,700,236 36,984,549 21.753 13.53 13.50 13.53 13.47 13.75 2,720,299 13.596 -1.14%
2015-09-23 0 21.90 21.85 21.90 21.70 22.30 2,632,290 57,745,297 21.937 13.69 13.66 13.69 13.56 13.94 4,211,542 13.711 -2.23%
2015-09-22 0 22.40 22.35 22.40 22.30 22.70 1,666,664 37,371,282 22.423 14.00 13.97 14.00 13.94 14.19 2,666,585 14.015 -1.54%
2015-09-21 0 22.75 22.70 22.75 22.30 23.05 2,418,800 55,041,845 22.756 14.22 14.19 14.22 13.94 14.41 3,869,968 14.223 1.11%
2015-09-18 0 22.50 22.45 22.55 22.10 22.65 3,586,680 80,618,805 22.477 14.06 14.03 14.09 13.81 14.16 5,738,522 14.049 1.81%
2015-09-17 0 22.10 22.05 22.10 21.90 22.55 2,453,796 54,116,351 22.054 13.81 13.78 13.81 13.69 14.09 3,925,960 13.784 0.45%
2015-09-16 0 22.00 21.95 22.00 21.65 22.15 976,492 21,368,056 21.883 13.75 13.72 13.75 13.53 13.84 1,562,342 13.677 1.15%
2015-09-15 0 21.75 21.80 21.85 21.70 22.35 1,419,799 31,155,448 21.944 13.59 13.63 13.66 13.56 13.97 2,271,613 13.715 -1.58%
2015-09-14 0 22.10 22.05 22.15 21.80 22.30 978,023 21,583,133 22.068 13.81 13.78 13.84 13.63 13.94 1,564,792 13.793 1.14%
2015-09-11 0 21.85 21.75 21.80 21.75 22.35 2,016,988 44,266,994 21.947 13.66 13.59 13.63 13.59 13.97 3,227,088 13.717 -0.68%
2015-09-10 0 22.00 22.00 22.10 21.90 22.60 2,032,422 44,934,616 22.109 13.75 13.75 13.81 13.69 14.13 3,251,781 13.818 -2.22%
2015-09-09 0 22.50 22.50 22.60 21.90 22.90 4,228,411 94,663,482 22.388 14.06 14.06 14.13 13.69 14.31 6,765,262 13.993 0.36%
2015-09-08 0 22.65 22.55 22.70 21.55 22.70 1,759,648 38,976,376 22.150 14.01 13.95 14.04 13.33 14.04 2,844,237 13.704 3.19%
2015-09-07 0 21.95 21.90 21.95 21.65 22.75 2,673,005 59,027,692 22.083 13.58 13.55 13.58 13.39 14.07 4,320,558 13.662 -1.13%
2015-09-04 0 22.20 22.10 22.25 22.00 22.80 2,924,202 65,085,735 22.258 13.73 13.67 13.77 13.61 14.11 4,726,584 13.770 -0.89%
2015-09-02 0 22.40 22.35 22.40 22.20 23.35 3,389,713 75,954,777 22.407 13.86 13.83 13.86 13.73 14.45 5,479,021 13.863 -3.03%
2015-09-01 0 23.10 23.10 23.15 23.05 23.65 3,882,795 90,708,843 23.362 14.29 14.29 14.32 14.26 14.63 6,276,022 14.453 -2.53%
2015-08-31 0 23.70 23.55 23.80 22.50 23.85 4,337,432 100,871,767 23.256 14.66 14.57 14.72 13.92 14.76 7,010,883 14.388 3.49%
2015-08-28 0 22.90 22.90 22.95 22.50 23.10 2,486,711 56,968,898 22.909 14.17 14.17 14.20 13.92 14.29 4,019,438 14.173 2.00%
2015-08-27 0 22.45 22.50 22.60 21.70 22.70 2,529,550 56,472,057 22.325 13.89 13.92 13.98 13.43 14.04 4,088,682 13.812 4.18%
2015-08-26 0 21.55 21.50 21.55 21.35 21.95 2,311,904 49,772,722 21.529 13.33 13.30 13.33 13.21 13.58 3,736,886 13.319 -1.37%
2015-08-25 0 21.85 21.80 21.85 21.20 21.95 6,176,114 134,068,912 21.708 13.52 13.49 13.52 13.12 13.58 9,982,868 13.430 1.39%
2015-08-24 0 21.55 21.55 21.60 21.40 22.10 4,428,544 95,915,979 21.659 13.33 13.33 13.36 13.24 13.67 7,158,153 13.400 -3.15%
2015-08-21 0 22.25 22.15 22.25 22.10 22.60 3,846,692 85,707,965 22.281 13.77 13.70 13.77 13.67 13.98 6,217,667 13.785 -2.84%
2015-08-20 0 22.90 22.90 22.95 22.05 23.15 3,145,150 71,599,334 22.765 14.17 14.17 14.20 13.64 14.32 5,083,717 14.084 0.44%
2015-08-19 0 22.80 22.75 22.90 22.35 23.20 3,022,843 68,986,879 22.822 14.11 14.07 14.17 13.83 14.35 4,886,024 14.119 2.01%
2015-08-18 0 22.35 22.30 22.35 22.30 23.40 3,025,580 68,527,952 22.650 13.83 13.80 13.83 13.80 14.48 4,890,448 14.013 -1.32%
2015-08-17 0 22.65 22.60 22.70 22.50 22.80 2,105,402 47,674,510 22.644 14.01 13.98 14.04 13.92 14.11 3,403,103 14.009 -0.22%
2015-08-14 0 22.70 22.65 22.70 22.65 23.00 2,106,344 48,025,952 22.801 14.04 14.01 14.04 14.01 14.23 3,404,625 14.106 -0.44%
2015-08-13 0 22.80 22.75 22.80 22.75 23.25 4,330,815 99,519,840 22.980 14.11 14.07 14.11 14.07 14.38 7,000,187 14.217 -1.94%
2015-08-12 0 23.25 23.05 23.25 23.05 23.70 3,019,657 70,104,290 23.216 14.38 14.26 14.38 14.26 14.66 4,880,875 14.363 -1.48%
2015-08-11 0 23.60 23.55 23.60 23.55 24.20 2,387,587 56,966,986 23.860 14.60 14.57 14.60 14.57 14.97 3,859,217 14.761 -1.05%
2015-08-10 0 23.85 23.80 23.85 23.70 24.00 4,174,783 99,407,759 23.812 14.76 14.72 14.76 14.66 14.85 6,747,982 14.731 0.63%
2015-08-07 0 23.70 23.65 23.70 23.60 23.90 5,470,775 129,804,950 23.727 14.66 14.63 14.66 14.60 14.79 8,842,781 14.679 -0.84%
2015-08-06 0 23.90 23.85 23.90 23.85 24.55 2,553,535 61,444,617 24.063 14.79 14.76 14.79 14.76 15.19 4,127,450 14.887 -2.25%
2015-08-05 0 24.45 24.45 24.60 24.40 24.70 953,056 23,340,944 24.491 15.13 15.13 15.22 15.10 15.28 1,540,488 15.152 -0.20%
2015-08-04 0 24.50 24.50 24.65 24.45 24.75 1,924,661 47,432,737 24.645 15.16 15.16 15.25 15.13 15.31 3,110,959 15.247 -0.41%
2015-08-03 0 24.60 24.60 24.70 24.55 25.15 3,746,457 93,156,930 24.865 15.22 15.22 15.28 15.19 15.56 6,055,650 15.383 -1.40%
2015-07-31 0 24.95 24.90 24.95 24.80 25.30 1,593,718 39,777,854 24.959 15.44 15.40 15.44 15.34 15.65 2,576,033 15.442 -0.20%
2015-07-30 0 25.00 25.00 25.05 24.65 25.20 1,384,409 34,575,961 24.975 15.47 15.47 15.50 15.25 15.59 2,237,713 15.451 0.60%
2015-07-29 0 24.85 24.75 24.85 24.30 24.95 1,574,265 38,768,561 24.627 15.37 15.31 15.37 15.03 15.44 2,544,590 15.236 0.40%
2015-07-28 0 24.75 24.75 24.80 24.60 25.05 1,738,184 43,085,531 24.788 15.31 15.31 15.34 15.22 15.50 2,809,544 15.335 -1.39%
2015-07-27 0 25.10 24.95 25.10 24.85 25.25 1,778,634 44,444,930 24.988 15.53 15.44 15.53 15.37 15.62 2,874,926 15.460 -0.99%
2015-07-24 0 25.35 25.35 25.40 24.95 25.80 2,483,420 63,144,317 25.426 15.68 15.68 15.71 15.44 15.96 4,014,119 15.731 0.20%
2015-07-23 0 25.30 25.25 25.30 24.85 25.45 1,920,835 48,325,280 25.159 15.65 15.62 15.65 15.37 15.75 3,104,775 15.565 1.61%
2015-07-22 0 24.90 24.95 25.00 24.55 25.05 1,907,434 47,278,488 24.786 15.40 15.44 15.47 15.19 15.50 3,083,114 15.335 1.01%
2015-07-21 0 24.65 24.65 24.70 24.65 24.95 1,275,447 31,661,192 24.824 15.25 15.25 15.28 15.25 15.44 2,061,591 15.358 -0.80%
2015-07-20 0 24.85 24.80 24.90 24.60 25.30 991,934 24,710,290 24.911 15.37 15.34 15.40 15.22 15.65 1,603,330 15.412 -1.19%
2015-07-17 0 25.15 25.05 25.20 24.75 25.35 718,223 17,963,355 25.011 15.56 15.50 15.59 15.31 15.68 1,160,912 15.473 -0.40%
2015-07-16 0 25.25 25.25 25.30 24.50 25.30 1,795,808 44,952,672 25.032 15.62 15.62 15.65 15.16 15.65 2,902,685 15.487 1.81%
2015-07-15 0 24.80 24.70 24.80 24.30 24.80 1,925,193 47,301,718 24.570 15.34 15.28 15.34 15.03 15.34 3,111,819 15.201 0.61%
2015-07-14 0 24.65 24.65 24.70 24.05 25.25 3,084,950 76,317,320 24.739 15.25 15.25 15.28 14.88 15.62 4,986,412 15.305 2.49%
2015-07-13 0 24.05 24.05 24.20 23.80 24.35 1,342,200 32,348,850 24.101 14.88 14.88 14.97 14.72 15.06 2,169,488 14.911 -0.41%
2015-07-10 0 24.15 24.20 24.25 23.85 24.50 2,405,170 57,941,776 24.091 14.94 14.97 15.00 14.76 15.16 3,887,638 14.904 0.62%
2015-07-09 0 24.00 23.95 24.05 23.30 24.05 2,028,113 48,153,621 23.743 14.85 14.82 14.88 14.42 14.88 3,278,175 14.689 2.78%
2015-07-08 0 23.35 23.30 23.35 22.60 24.10 3,790,841 88,098,136 23.240 14.45 14.42 14.45 13.98 14.91 6,127,391 14.378 -4.30%
2015-07-07 0 24.40 24.30 24.40 24.00 25.00 2,430,795 59,122,828 24.322 15.10 15.03 15.10 14.85 15.47 3,929,057 15.048 -1.41%
2015-07-06 0 24.75 24.55 24.75 24.30 25.25 1,541,515 37,873,938 24.569 15.31 15.19 15.31 15.03 15.62 2,491,654 15.200 -1.39%
2015-07-03 0 25.10 25.05 25.20 25.05 25.30 752,550 18,927,134 25.151 15.53 15.50 15.59 15.50 15.65 1,216,397 15.560 -1.18%
2015-07-02 0 25.40 25.30 25.40 25.15 26.00 2,604,274 66,306,428 25.461 15.71 15.65 15.71 15.56 16.09 4,209,463 15.752 2.63%
2015-06-30 0 24.75 24.70 24.85 24.60 24.90 1,418,808 35,118,311 24.752 15.31 15.28 15.37 15.22 15.40 2,293,315 15.313 0.61%
2015-06-29 0 24.60 24.55 24.65 24.50 25.00 3,038,046 75,314,012 24.790 15.22 15.19 15.25 15.16 15.47 4,910,598 15.337 -1.80%
2015-06-26 0 25.05 24.95 25.00 24.75 25.15 1,215,761 30,401,405 25.006 15.50 15.44 15.47 15.31 15.56 1,965,116 15.471 0.60%
2015-06-25 0 24.90 24.95 25.05 24.85 25.25 1,742,228 43,571,167 25.009 15.40 15.44 15.50 15.37 15.62 2,816,080 15.472 0.00%
2015-06-24 0 24.90 24.95 25.05 24.85 25.35 1,362,261 34,036,536 24.985 15.40 15.44 15.50 15.37 15.68 2,201,914 15.458 -1.58%
2015-06-23 0 25.30 25.25 25.40 24.90 25.45 2,127,352 53,530,806 25.163 15.65 15.62 15.71 15.40 15.75 3,438,582 15.568 1.20%
2015-06-22 0 25.00 25.05 25.10 24.90 25.30 1,276,796 31,904,834 24.988 15.47 15.50 15.53 15.40 15.65 2,063,771 15.459 0.81%
2015-06-19 0 24.80 24.75 24.95 24.55 25.50 7,640,430 189,718,155 24.831 15.34 15.31 15.44 15.19 15.78 12,349,740 15.362 -1.98%
2015-06-18 0 25.30 25.30 25.40 25.15 25.60 450,447 11,432,089 25.379 15.65 15.65 15.71 15.56 15.84 728,088 15.702 -0.59%
2015-06-17 0 25.45 25.40 25.45 25.00 25.60 3,262,292 82,358,934 25.246 15.75 15.71 15.75 15.47 15.84 5,273,062 15.619 1.80%
2015-06-16 0 25.00 25.00 25.05 24.95 25.35 1,579,120 39,558,220 25.051 15.47 15.47 15.50 15.44 15.68 2,552,438 15.498 -0.40%
2015-06-15 0 25.10 25.05 25.10 25.00 25.50 1,279,164 32,249,216 25.211 15.53 15.50 15.53 15.47 15.78 2,067,599 15.597 -1.57%
2015-06-12 0 25.50 25.35 25.50 25.30 25.90 1,910,139 48,646,320 25.467 15.78 15.68 15.78 15.65 16.02 3,087,486 15.756 0.20%
2015-06-11 0 25.45 25.45 25.50 25.10 25.70 2,854,403 72,762,117 25.491 15.75 15.75 15.78 15.53 15.90 4,613,763 15.771 1.39%
2015-06-10 0 25.10 25.00 25.10 24.85 25.70 3,619,954 91,297,823 25.221 15.53 15.47 15.53 15.37 15.90 5,851,175 15.603 1.01%
2015-06-09 0 24.85 24.85 24.95 24.65 25.40 3,745,624 93,824,084 25.049 15.37 15.37 15.44 15.25 15.71 6,054,304 15.497 -1.00%
2015-06-08 0 25.10 25.00 25.15 25.00 25.85 4,699,034 119,019,997 25.329 15.53 15.47 15.56 15.47 15.99 7,595,364 15.670 -1.95%
2015-06-05 0 25.60 25.60 25.70 25.55 26.25 3,593,441 92,755,409 25.812 15.84 15.84 15.90 15.81 16.24 5,808,320 15.969 -0.39%
2015-06-04 0 25.70 25.70 25.80 25.65 26.75 4,127,050 107,705,622 26.098 15.90 15.90 15.96 15.87 16.55 6,670,828 16.146 -3.38%
2015-06-03 0 26.60 26.50 26.55 26.30 26.90 1,820,280 48,515,099 26.653 16.46 16.39 16.43 16.27 16.64 2,942,241 16.489 0.19%
2015-06-02 0 26.55 26.45 26.60 26.35 26.80 4,810,580 127,808,003 26.568 16.43 16.36 16.46 16.30 16.58 7,775,664 16.437 -0.75%
2015-06-01 0 26.75 26.70 26.85 26.30 27.00 2,061,971 55,102,521 26.723 16.55 16.52 16.61 16.27 16.70 3,332,902 16.533 1.33%
2015-05-29 0 26.40 26.30 26.55 26.30 27.25 4,788,053 127,715,883 26.674 16.33 16.27 16.43 16.27 16.86 7,739,252 16.502 -1.68%
2015-05-28 0 26.85 26.80 26.85 26.55 27.40 3,415,269 92,437,911 27.066 16.61 16.58 16.61 16.43 16.95 5,520,329 16.745 -0.37%
2015-05-27 0 26.95 26.85 26.90 26.60 27.45 4,256,692 114,730,506 26.953 16.67 16.61 16.64 16.46 16.98 6,880,377 16.675 -1.64%
2015-05-26 0 27.40 27.35 27.45 27.15 27.50 1,444,941 39,500,837 27.337 16.95 16.92 16.98 16.80 17.01 2,335,555 16.913 1.11%
2015-05-22 0 27.10 27.05 27.10 26.95 27.40 2,090,280 56,822,501 27.184 16.77 16.74 16.77 16.67 16.95 3,378,660 16.818 0.37%
2015-05-21 0 27.00 26.90 26.95 26.70 27.20 1,125,303 30,386,738 27.003 16.70 16.64 16.67 16.52 16.83 1,818,903 16.706 0.37%
2015-05-20 0 26.90 26.85 27.00 26.85 27.30 1,258,186 33,966,230 26.996 16.64 16.61 16.70 16.61 16.89 2,033,691 16.702 -0.37%
2015-05-19 0 27.00 26.95 27.00 26.80 27.15 1,789,872 48,298,090 26.984 16.70 16.67 16.70 16.58 16.80 2,893,090 16.694 -0.55%
2015-05-18 0 27.15 27.05 27.15 27.00 27.50 2,607,822 70,902,197 27.188 16.80 16.74 16.80 16.70 17.01 4,215,198 16.821 -0.37%
2015-05-15 0 27.25 27.20 27.30 26.50 27.45 3,958,657 107,335,547 27.114 16.86 16.83 16.89 16.39 16.98 6,398,643 16.775 3.22%
2015-05-14 0 26.40 26.35 26.40 26.30 26.70 1,849,595 48,913,598 26.446 16.33 16.30 16.33 16.27 16.52 2,989,625 16.361 -0.38%
2015-05-13 0 26.50 26.50 26.55 26.30 26.85 2,029,715 53,782,111 26.497 16.39 16.39 16.43 16.27 16.61 3,280,765 16.393 0.95%
2015-05-12 0 26.25 26.25 26.30 26.25 27.00 3,851,374 102,544,494 26.625 16.24 16.24 16.27 16.24 16.70 6,225,235 16.472 -1.87%
2015-05-11 0 26.75 26.60 26.80 26.60 27.50 2,015,252 54,316,487 26.953 16.55 16.46 16.58 16.46 17.01 3,257,387 16.675 -1.11%
2015-05-08 0 27.05 26.90 27.15 26.20 27.15 3,227,015 86,441,652 26.787 16.74 16.64 16.80 16.21 16.80 5,216,041 16.572 2.08%
2015-05-07 0 26.50 26.45 26.60 26.25 26.85 3,703,238 98,233,203 26.526 16.39 16.36 16.46 16.24 16.61 5,985,792 16.411 -2.39%
2015-05-06 0 27.15 27.15 27.25 27.00 27.75 4,787,961 130,688,767 27.295 16.80 16.80 16.86 16.70 17.17 7,739,103 16.887 0.56%
2015-05-05 0 27.00 26.90 27.00 26.70 27.20 5,888,791 158,787,370 26.964 16.70 16.64 16.70 16.52 16.83 9,518,449 16.682 -0.92%
2015-05-04 0 27.25 27.20 27.25 26.25 27.25 6,614,378 177,853,899 26.889 16.86 16.83 16.86 16.24 16.86 10,691,264 16.635 2.06%
2015-04-30 0 26.70 26.65 26.70 25.65 26.70 4,567,422 120,773,258 26.442 16.52 16.49 16.52 15.87 16.52 7,382,631 16.359 1.33%
2015-04-29 0 26.35 26.30 26.45 26.05 26.55 4,749,818 125,060,265 26.330 16.30 16.27 16.36 16.12 16.43 7,677,450 16.289 -0.38%
2015-04-28 0 26.45 26.30 26.35 25.85 27.00 7,133,862 187,805,035 26.326 16.36 16.27 16.30 15.99 16.70 11,530,941 16.287 2.72%
2015-04-27 0 25.75 25.60 25.80 24.80 26.10 6,629,657 170,453,623 25.711 15.93 15.84 15.96 15.34 16.15 10,715,960 15.907 4.25%
2015-04-24 0 24.70 24.65 24.75 24.45 24.75 2,935,051 72,032,438 24.542 15.28 15.25 15.31 15.13 15.31 4,744,120 15.184 1.44%
2015-04-23 0 24.35 24.25 24.35 24.25 24.65 2,131,947 52,131,447 24.453 15.06 15.00 15.06 15.00 15.25 3,446,009 15.128 0.00%
2015-04-22 0 24.35 24.25 24.35 24.00 24.60 2,370,010 57,783,805 24.381 15.06 15.00 15.06 14.85 15.22 3,830,806 15.084 0.83%
2015-04-21 0 24.15 24.10 24.20 24.05 24.35 1,765,283 42,721,522 24.201 14.94 14.91 14.97 14.88 15.06 2,853,346 14.972 0.21%
2015-04-20 0 24.10 24.00 24.10 23.80 24.30 2,827,032 68,132,936 24.101 14.91 14.85 14.91 14.72 15.03 4,569,522 14.910 -0.41%
2015-04-17 0 24.20 24.15 24.20 24.05 24.70 1,590,089 38,624,817 24.291 14.97 14.94 14.97 14.88 15.28 2,570,168 15.028 -1.43%
2015-04-16 0 24.55 24.50 24.60 24.35 24.65 1,775,548 43,613,386 24.563 15.19 15.16 15.22 15.06 15.25 2,869,938 15.197 0.82%
2015-04-15 0 24.35 24.35 24.45 24.30 24.70 2,689,370 65,888,221 24.500 15.06 15.06 15.13 15.03 15.28 4,347,009 15.157 -0.81%
2015-04-14 0 24.55 24.50 24.55 24.50 24.85 3,408,611 84,157,526 24.690 15.19 15.16 15.19 15.16 15.37 5,509,567 15.275 -0.41%
2015-04-13 0 24.65 24.60 24.65 24.60 24.90 5,803,712 143,917,799 24.798 15.25 15.22 15.25 15.22 15.40 9,380,930 15.342 -0.20%
2015-04-10 0 24.70 24.70 24.75 24.55 24.95 4,549,227 112,394,569 24.706 15.28 15.28 15.31 15.19 15.44 7,353,221 15.285 -0.40%
2015-04-09 0 24.80 24.75 24.80 24.60 25.45 5,249,428 130,625,764 24.884 15.34 15.31 15.34 15.22 15.75 8,485,003 15.395 0.81%
2015-04-08 0 24.60 24.55 24.60 24.40 25.00 4,194,509 103,106,072 24.581 15.22 15.19 15.22 15.10 15.47 6,779,867 15.208 0.57%
2015-04-02 0 24.90 24.80 25.00 24.55 25.10 3,290,126 81,645,152 24.815 15.13 15.07 15.19 14.92 15.25 5,413,716 15.081 -0.60%
2015-04-01 0 25.05 25.00 25.10 24.85 25.40 2,023,009 50,694,270 25.059 15.22 15.19 15.25 15.10 15.44 3,328,747 15.229 -0.79%
2015-03-31 0 25.25 25.20 25.25 24.85 25.25 3,964,959 99,596,510 25.119 15.35 15.32 15.35 15.10 15.35 6,524,115 15.266 0.60%
2015-03-30 0 25.10 25.00 25.15 24.70 25.15 3,028,961 75,679,849 24.985 15.25 15.19 15.28 15.01 15.28 4,983,984 15.185 1.21%
2015-03-27 0 24.80 24.60 24.80 24.55 25.30 3,600,054 89,703,415 24.917 15.07 14.95 15.07 14.92 15.38 5,923,685 15.143 -1.59%
2015-03-26 0 25.20 25.20 25.30 24.70 25.30 3,002,583 75,296,828 25.077 15.32 15.32 15.38 15.01 15.38 4,940,580 15.240 -0.40%
2015-03-25 0 25.30 25.25 25.30 24.50 25.40 3,705,219 92,553,384 24.979 15.38 15.35 15.38 14.89 15.44 6,096,728 15.181 4.12%
2015-03-24 0 24.30 24.30 24.40 24.15 24.60 4,602,375 111,950,127 24.324 14.77 14.77 14.83 14.68 14.95 7,572,947 14.783 0.00%
2015-03-23 0 24.30 24.25 24.30 23.70 24.40 4,145,917 99,241,439 23.937 14.77 14.74 14.77 14.40 14.83 6,821,871 14.548 3.85%
2015-03-20 0 23.40 23.25 23.40 23.05 23.65 7,156,604 167,216,090 23.365 14.22 14.13 14.22 14.01 14.37 11,775,786 14.200 -2.30%
2015-03-19 0 23.95 24.00 24.05 23.55 24.25 3,526,587 84,467,782 23.952 14.56 14.59 14.62 14.31 14.74 5,802,799 14.556 1.70%
2015-03-18 0 23.55 23.40 23.55 23.05 24.00 2,251,141 53,101,645 23.589 14.31 14.22 14.31 14.01 14.59 3,704,125 14.336 0.00%
2015-03-17 0 23.55 23.50 23.60 23.45 23.90 4,052,630 95,629,656 23.597 14.31 14.28 14.34 14.25 14.52 6,668,373 14.341 -1.26%
2015-03-16 0 23.85 23.85 23.90 23.85 24.75 2,553,811 61,277,133 23.994 14.49 14.49 14.52 14.49 15.04 4,202,151 14.582 -3.83%
2015-03-13 0 24.80 24.75 24.85 24.75 25.30 1,072,038 26,652,839 24.862 15.07 15.04 15.10 15.04 15.38 1,763,978 15.110 -1.00%
2015-03-12 0 25.05 24.95 25.05 24.75 25.10 1,504,187 37,530,395 24.951 15.22 15.16 15.22 15.04 15.25 2,475,054 15.163 0.40%
2015-03-11 0 24.95 24.90 24.95 24.75 25.10 1,228,760 30,652,126 24.946 15.16 15.13 15.16 15.04 15.25 2,021,855 15.160 1.01%
2015-03-10 0 24.70 24.65 24.80 24.65 25.30 2,000,220 49,850,664 24.923 15.01 14.98 15.07 14.98 15.38 3,291,249 15.146 -1.59%
2015-03-09 0 25.10 25.00 25.15 25.00 25.30 1,295,173 32,475,820 25.075 15.25 15.19 15.28 15.19 15.38 2,131,134 15.239 -2.14%
2015-03-06 0 25.65 25.55 25.65 25.25 25.70 2,733,966 69,714,725 25.500 15.59 15.53 15.59 15.35 15.62 4,498,586 15.497 1.58%
2015-03-05 0 25.25 25.20 25.25 25.05 25.65 3,673,784 92,852,283 25.274 15.35 15.32 15.35 15.22 15.59 6,045,003 15.360 -1.37%
2015-03-04 0 25.60 25.60 25.65 25.45 25.70 1,398,650 35,763,575 25.570 15.56 15.56 15.59 15.47 15.62 2,301,399 15.540 -0.39%
2015-03-03 0 25.70 25.55 25.75 25.50 26.05 2,098,410 53,989,419 25.729 15.62 15.53 15.65 15.50 15.83 3,452,815 15.636 -0.77%
2015-03-02 0 25.90 25.80 26.00 25.55 26.15 2,411,926 62,415,787 25.878 15.74 15.68 15.80 15.53 15.89 3,968,687 15.727 0.58%
2015-02-27 0 25.75 25.65 25.80 25.60 26.00 1,912,913 49,369,223 25.808 15.65 15.59 15.68 15.56 15.80 3,147,590 15.685 -0.39%
2015-02-26 0 25.85 25.85 25.90 24.80 25.90 5,815,136 148,165,263 25.479 15.71 15.71 15.74 15.07 15.74 9,568,477 15.485 4.23%
2015-02-25 0 24.80 24.80 24.85 24.70 25.15 2,255,158 56,163,531 24.905 15.07 15.07 15.10 15.01 15.28 3,710,735 15.135 -0.80%
2015-02-24 0 25.00 24.90 25.05 24.85 25.30 1,354,874 33,904,136 25.024 15.19 15.13 15.22 15.10 15.38 2,229,368 15.208 -0.79%
2015-02-23 0 25.20 25.20 25.35 25.15 25.50 1,226,890 31,019,299 25.283 15.32 15.32 15.41 15.28 15.50 2,018,778 15.365 -0.20%
2015-02-18 0 25.25 25.15 25.30 25.00 25.40 1,409,046 35,633,593 25.289 15.35 15.28 15.38 15.19 15.44 2,318,505 15.369 0.40%
2015-02-17 0 25.15 25.05 25.15 25.05 25.30 979,263 24,670,947 25.193 15.28 15.22 15.28 15.22 15.38 1,611,322 15.311 -0.59%
2015-02-16 0 25.30 25.25 25.30 25.15 25.35 980,900 24,768,951 25.251 15.38 15.35 15.38 15.28 15.41 1,614,015 15.346 0.00%
2015-02-13 0 25.30 25.30 25.35 25.10 25.50 2,967,684 74,932,894 25.250 15.38 15.38 15.41 15.25 15.50 4,883,156 15.345 0.60%
2015-02-12 0 25.15 25.10 25.25 24.90 25.35 2,636,672 66,213,555 25.113 15.28 15.25 15.35 15.13 15.41 4,338,494 15.262 -0.20%
2015-02-11 0 25.20 25.20 25.25 25.15 25.40 1,895,815 47,880,050 25.256 15.32 15.32 15.35 15.28 15.44 3,119,456 15.349 -0.79%
2015-02-10 0 25.40 25.30 25.40 25.20 25.50 1,346,168 34,032,290 25.281 15.44 15.38 15.44 15.32 15.50 2,215,043 15.364 1.20%
2015-02-09 0 25.10 25.10 25.20 24.95 25.60 2,369,489 59,408,555 25.072 15.25 15.25 15.32 15.16 15.56 3,898,860 15.237 -1.95%
2015-02-06 0 25.60 25.50 25.65 25.30 25.65 3,187,404 81,441,571 25.551 15.56 15.50 15.59 15.38 15.59 5,244,693 15.528 1.19%
2015-02-05 0 25.30 25.25 25.30 25.00 25.30 2,280,854 57,418,420 25.174 15.38 15.35 15.38 15.19 15.38 3,753,016 15.299 0.40%
2015-02-04 0 25.20 25.10 25.25 24.65 25.25 1,957,801 48,921,273 24.988 15.32 15.25 15.35 14.98 15.35 3,221,451 15.186 0.80%
2015-02-03 0 25.00 25.00 25.05 24.80 25.25 2,138,585 53,354,777 24.949 15.19 15.19 15.22 15.07 15.35 3,518,920 15.162 0.00%
2015-02-02 0 25.00 24.90 25.00 24.85 25.25 2,155,307 53,765,238 24.946 15.19 15.13 15.19 15.10 15.35 3,546,435 15.160 0.20%
2015-01-30 0 24.95 24.90 25.10 24.80 25.30 3,233,188 81,089,924 25.081 15.16 15.13 15.25 15.07 15.38 5,320,028 15.242 -0.60%
2015-01-29 0 25.10 25.05 25.10 24.75 25.15 1,645,565 41,176,599 25.023 15.25 15.22 15.25 15.04 15.28 2,707,684 15.207 0.00%
2015-01-28 0 25.10 25.00 25.10 24.60 25.10 3,111,428 77,606,778 24.943 15.25 15.19 15.25 14.95 15.25 5,119,678 15.159 2.03%
2015-01-27 0 24.60 24.60 24.70 24.15 24.75 2,197,000 53,796,836 24.487 14.95 14.95 15.01 14.68 15.04 3,615,039 14.881 1.03%
2015-01-26 0 24.35 24.30 24.35 24.30 24.80 2,311,334 56,580,293 24.480 14.80 14.77 14.80 14.77 15.07 3,803,169 14.877 -1.02%
2015-01-23 0 24.60 24.55 24.70 24.05 24.80 3,098,384 76,238,011 24.606 14.95 14.92 15.01 14.62 15.07 5,098,215 14.954 2.07%
2015-01-22 0 24.10 23.95 24.10 23.85 24.25 2,282,821 54,811,574 24.011 14.65 14.56 14.65 14.49 14.74 3,756,253 14.592 0.00%
2015-01-21 0 24.10 24.05 24.15 24.00 24.70 2,220,469 53,639,054 24.157 14.65 14.62 14.68 14.59 15.01 3,653,656 14.681 -1.63%
2015-01-20 0 24.50 24.50 24.60 24.00 24.60 1,866,367 45,719,121 24.496 14.89 14.89 14.95 14.59 14.95 3,071,001 14.887 0.41%
2015-01-19 0 24.40 24.25 24.35 24.00 24.40 2,297,449 55,689,330 24.240 14.83 14.74 14.80 14.59 14.83 3,780,322 14.731 1.46%
2015-01-16 0 24.05 24.05 24.20 23.95 24.20 2,156,990 51,978,907 24.098 14.62 14.62 14.71 14.56 14.71 3,549,205 14.645 -0.21%
2015-01-15 0 24.10 24.05 24.20 24.00 24.30 1,386,520 33,488,540 24.153 14.65 14.62 14.71 14.59 14.77 2,281,440 14.679 -0.21%
2015-01-14 0 24.15 24.05 24.20 23.95 24.20 2,168,728 52,212,192 24.075 14.68 14.62 14.71 14.56 14.71 3,568,519 14.631 0.21%
2015-01-13 0 24.10 24.15 24.20 23.85 24.20 1,628,012 39,159,510 24.054 14.65 14.68 14.71 14.49 14.71 2,678,801 14.618 0.63%
2015-01-12 0 23.95 23.90 24.00 23.75 24.15 2,764,546 66,112,626 23.915 14.56 14.52 14.59 14.43 14.68 4,548,904 14.534 0.00%
2015-01-09 0 23.95 23.95 24.05 23.80 24.20 2,975,116 71,375,764 23.991 14.56 14.56 14.62 14.46 14.71 4,895,385 14.580 1.27%
2015-01-08 0 23.65 23.60 23.75 23.10 23.75 3,912,057 91,932,875 23.500 14.37 14.34 14.43 14.04 14.43 6,437,068 14.282 3.28%
2015-01-07 0 22.90 22.85 22.95 22.85 23.20 962,032 22,095,328 22.967 13.92 13.89 13.95 13.89 14.10 1,582,969 13.958 -0.65%
2015-01-06 0 23.05 23.05 23.10 22.85 23.15 2,112,685 48,567,926 22.989 14.01 14.01 14.04 13.89 14.07 3,476,303 13.971 0.00%
2015-01-05 0 23.05 23.00 23.05 22.90 23.35 1,744,059 40,328,015 23.123 14.01 13.98 14.01 13.92 14.19 2,869,750 14.053 0.66%
2015-01-02 0 22.90 22.85 22.90 22.80 23.20 2,301,490 52,868,601 22.972 13.92 13.89 13.92 13.86 14.10 3,786,971 13.961 0.00%
2014-12-31 0 22.90 22.80 22.90 22.80 23.05 543,950 12,486,137 22.955 13.92 13.86 13.92 13.86 14.01 895,039 13.950 -0.87%
2014-12-30 0 23.10 23.10 23.15 22.85 23.35 1,993,517 46,027,314 23.089 14.04 14.04 14.07 13.89 14.19 3,280,219 14.032 0.00%
2014-12-29 0 23.10 23.00 23.10 22.85 23.45 903,654 20,838,391 23.060 14.04 13.98 14.04 13.89 14.25 1,486,911 14.015 0.00%
2014-12-24 0 23.10 23.05 23.15 22.85 23.30 2,145,410 49,047,090 22.861 14.04 14.01 14.07 13.89 14.16 3,530,151 13.894 1.99%
2014-12-23 0 22.65 22.65 22.80 22.60 23.05 1,134,053 25,886,910 22.827 13.77 13.77 13.86 13.73 14.01 1,866,020 13.873 -1.52%
2014-12-22 0 23.00 22.85 23.00 22.85 23.45 1,098,728 25,317,324 23.042 13.98 13.89 13.98 13.89 14.25 1,807,895 14.004 0.44%
2014-12-19 0 22.90 22.95 23.00 22.75 23.20 2,184,157 50,027,323 22.905 13.92 13.95 13.98 13.83 14.10 3,593,907 13.920 -0.22%
2014-12-18 0 22.95 22.90 22.95 22.75 23.35 1,334,884 30,559,931 22.893 13.95 13.92 13.95 13.83 14.19 2,196,476 13.913 0.44%
2014-12-17 0 22.85 22.85 23.05 22.60 23.30 2,224,784 51,043,410 22.943 13.89 13.89 14.01 13.73 14.16 3,660,756 13.943 -1.08%
2014-12-16 0 23.10 23.10 23.15 23.00 23.35 1,703,615 39,350,360 23.098 14.04 14.04 14.07 13.98 14.19 2,803,202 14.038 0.00%
2014-12-15 0 23.10 23.00 23.15 23.00 23.25 1,395,500 32,180,747 23.060 14.04 13.98 14.07 13.98 14.13 2,296,216 14.015 -0.86%
2014-12-12 0 23.30 23.25 23.40 23.20 23.65 2,043,939 47,757,933 23.366 14.16 14.13 14.22 14.10 14.37 3,363,186 14.200 -0.21%
2014-12-11 0 23.35 23.45 23.50 23.30 23.95 1,902,426 44,616,588 23.453 14.19 14.25 14.28 14.16 14.56 3,130,334 14.253 -1.48%
2014-12-10 0 23.70 23.60 23.75 23.40 23.90 1,565,940 36,955,235 23.599 14.40 14.34 14.43 14.22 14.52 2,576,665 14.342 1.28%
2014-12-09 0 23.40 23.35 23.50 23.30 23.75 1,147,950 26,983,000 23.505 14.22 14.19 14.28 14.16 14.43 1,888,887 14.285 -1.68%
2014-12-08 0 23.80 23.80 23.85 23.65 23.95 1,385,677 32,999,139 23.815 14.46 14.46 14.49 14.37 14.56 2,280,053 14.473 0.42%
2014-12-05 0 23.70 23.65 23.80 23.50 24.20 1,214,683 28,943,632 23.828 14.40 14.37 14.46 14.28 14.71 1,998,692 14.481 -0.42%
2014-12-04 0 23.80 23.70 23.80 23.70 24.00 1,396,860 33,298,607 23.838 14.46 14.40 14.46 14.40 14.59 2,298,454 14.487 -0.63%
2014-12-03 0 23.95 23.90 24.00 23.85 24.50 1,267,389 30,591,622 24.138 14.56 14.52 14.59 14.49 14.89 2,085,417 14.669 -1.84%
2014-12-02 0 24.40 24.25 24.40 24.15 25.15 2,503,390 61,533,608 24.580 14.83 14.74 14.83 14.68 15.28 4,119,186 14.938 1.24%
2014-12-01 0 24.10 24.10 24.15 23.90 24.35 1,843,928 44,371,694 24.064 14.65 14.65 14.68 14.52 14.80 3,034,079 14.624 0.00%
2014-11-28 0 24.10 24.05 24.25 24.05 24.30 1,509,355 36,517,806 24.194 14.65 14.62 14.74 14.62 14.77 2,483,558 14.704 -0.41%
2014-11-27 0 24.20 24.10 24.20 24.05 24.45 953,967 23,078,948 24.193 14.71 14.65 14.71 14.62 14.86 1,569,699 14.703 -0.41%
2014-11-26 0 24.30 24.25 24.40 23.90 24.40 3,847,911 92,849,386 24.130 14.77 14.74 14.83 14.52 14.83 6,331,519 14.665 0.83%
2014-11-25 0 24.10 23.95 24.05 23.90 24.75 4,797,187 115,901,500 24.160 14.65 14.56 14.62 14.52 15.04 7,893,499 14.683 -2.63%
2014-11-24 0 24.75 24.65 24.70 24.65 25.05 1,622,937 40,306,404 24.836 15.04 14.98 15.01 14.98 15.22 2,670,451 15.093 0.61%
2014-11-21 0 24.60 24.60 24.65 24.30 24.75 697,621 17,117,272 24.537 14.95 14.95 14.98 14.77 15.04 1,147,896 14.912 -0.61%
2014-11-20 0 24.75 24.65 24.75 24.55 25.05 1,056,415 26,118,885 24.724 15.04 14.98 15.04 14.92 15.22 1,738,271 15.026 -0.40%
2014-11-19 0 24.85 24.85 24.95 24.55 25.05 1,208,506 29,943,230 24.777 15.10 15.10 15.16 14.92 15.22 1,988,528 15.058 -1.00%
2014-11-18 0 25.10 25.05 25.10 24.90 25.30 658,379 16,542,686 25.126 15.25 15.22 15.25 15.13 15.38 1,083,325 15.270 0.40%
2014-11-17 0 25.00 24.95 25.05 24.95 25.35 942,111 23,635,999 25.088 15.19 15.16 15.22 15.16 15.41 1,550,190 15.247 -0.20%
2014-11-14 0 25.05 24.95 25.05 24.85 25.35 2,252,183 56,546,022 25.107 15.22 15.16 15.22 15.10 15.41 3,705,839 15.259 0.40%
2014-11-13 0 24.95 24.80 25.00 24.40 25.00 1,622,953 40,300,916 24.832 15.16 15.07 15.19 14.83 15.19 2,670,477 15.091 1.42%
2014-11-12 0 24.60 24.45 24.70 24.30 24.75 1,167,305 28,673,386 24.564 14.95 14.86 15.01 14.77 15.04 1,920,734 14.928 1.23%
2014-11-11 0 24.30 24.30 24.45 24.25 24.65 1,586,399 38,710,893 24.402 14.77 14.77 14.86 14.74 14.98 2,610,330 14.830 0.00%
2014-11-10 0 24.30 24.25 24.30 24.20 24.60 1,604,354 39,071,869 24.354 14.77 14.74 14.77 14.71 14.95 2,639,874 14.801 0.41%
2014-11-07 0 24.20 24.10 24.25 24.10 24.55 1,948,208 47,206,586 24.231 14.71 14.65 14.74 14.65 14.92 3,205,666 14.726 -1.02%
2014-11-06 0 24.45 24.45 24.55 24.30 24.65 1,539,974 37,726,818 24.498 14.86 14.86 14.92 14.77 14.98 2,533,940 14.889 -0.41%
2014-11-05 0 24.55 24.60 24.65 24.35 24.75 1,736,564 42,570,177 24.514 14.92 14.95 14.98 14.80 15.04 2,857,418 14.898 -0.20%
2014-11-04 0 24.60 24.60 24.65 24.45 24.95 3,224,662 79,498,391 24.653 14.95 14.95 14.98 14.86 15.16 5,305,998 14.983 -0.40%
2014-11-03 0 24.70 24.70 24.75 24.50 25.00 1,436,750 35,417,640 24.651 15.01 15.01 15.04 14.89 15.19 2,364,091 14.982 -0.60%
2014-10-31 0 24.85 24.80 24.85 24.40 24.90 1,740,750 42,973,341 24.687 15.10 15.07 15.10 14.83 15.13 2,864,305 15.003 0.40%
2014-10-30 0 24.75 24.65 24.80 24.65 24.95 1,363,000 33,766,873 24.774 15.04 14.98 15.07 14.98 15.16 2,242,739 15.056 -0.80%
2014-10-29 0 24.95 24.90 25.00 24.80 25.20 839,337 20,983,360 25.000 15.16 15.13 15.19 15.07 15.32 1,381,081 15.193 -0.60%
2014-10-28 0 25.10 25.05 25.10 24.95 25.30 685,064 17,167,167 25.059 15.25 15.22 15.25 15.16 15.38 1,127,234 15.229 -0.59%
2014-10-27 0 25.25 25.10 25.30 24.95 25.50 731,399 18,427,630 25.195 15.35 15.25 15.38 15.16 15.50 1,203,476 15.312 -0.39%
2014-10-24 0 25.35 25.25 25.30 25.00 25.50 1,650,561 41,827,482 25.341 15.41 15.35 15.38 15.19 15.50 2,715,905 15.401 0.40%
2014-10-23 0 25.25 25.20 25.25 25.15 25.50 1,297,160 32,763,626 25.258 15.35 15.32 15.35 15.28 15.50 2,134,403 15.350 -0.98%
2014-10-22 0 25.50 25.30 25.50 24.85 25.50 3,156,501 79,555,766 25.204 15.50 15.38 15.50 15.10 15.50 5,193,843 15.317 2.82%
2014-10-21 0 24.80 24.75 24.90 24.40 24.90 1,037,992 25,676,177 24.736 15.07 15.04 15.13 14.83 15.13 1,707,957 15.033 0.20%
2014-10-20 0 24.75 24.70 24.75 24.15 25.00 2,912,812 71,953,946 24.703 15.04 15.01 15.04 14.68 15.19 4,792,867 15.013 2.70%
2014-10-17 0 24.10 24.05 24.10 23.80 24.30 1,085,168 26,075,181 24.029 14.65 14.62 14.65 14.46 14.77 1,785,582 14.603 0.42%
2014-10-16 0 24.00 24.00 24.05 23.85 24.30 2,304,834 55,221,124 23.959 14.59 14.59 14.62 14.49 14.77 3,792,474 14.561 -0.62%
2014-10-15 0 24.15 24.10 24.20 23.95 24.30 1,661,684 40,212,133 24.200 14.68 14.65 14.71 14.56 14.77 2,734,207 14.707 0.42%
2014-10-14 0 24.05 24.05 24.10 24.00 24.80 2,326,042 56,422,039 24.257 14.62 14.62 14.65 14.59 15.07 3,827,370 14.742 -3.02%
2014-10-13 0 24.80 24.70 24.85 24.35 24.85 1,311,667 32,290,810 24.618 15.07 15.01 15.10 14.80 15.10 2,158,274 14.961 2.27%
2014-10-10 0 24.25 24.30 24.35 24.15 24.75 2,403,994 58,477,356 24.325 14.74 14.77 14.80 14.68 15.04 3,955,636 14.783 -2.61%
2014-10-09 0 24.90 24.85 25.00 24.60 25.05 1,812,882 45,037,609 24.843 15.13 15.10 15.19 14.95 15.22 2,982,995 15.098 1.01%
2014-10-08 0 24.65 24.55 24.70 24.50 25.00 1,515,000 37,454,225 24.722 14.98 14.92 15.01 14.89 15.19 2,492,847 15.025 -0.20%
2014-10-07 0 24.70 24.60 24.70 24.50 25.30 2,919,194 72,495,195 24.834 15.01 14.95 15.01 14.89 15.38 4,803,368 15.093 -1.20%
2014-10-06 0 25.00 24.90 25.00 24.55 25.10 1,386,208 34,466,440 24.864 15.19 15.13 15.19 14.92 15.25 2,280,927 15.111 0.40%
2014-10-03 0 24.90 24.85 24.90 24.00 25.15 6,171,532 152,479,235 24.707 15.13 15.10 15.13 14.59 15.28 10,154,906 15.015 2.89%
2014-09-30 0 24.20 24.10 24.25 23.75 24.40 3,245,808 78,245,611 24.107 14.71 14.65 14.74 14.43 14.83 5,340,793 14.651 0.00%
2014-09-29 0 24.20 24.15 24.20 23.85 24.65 7,340,027 176,083,603 23.990 14.71 14.68 14.71 14.49 14.98 12,077,598 14.579 -2.81%
2014-09-26 0 24.90 24.80 24.95 24.35 24.95 2,440,996 60,230,276 24.675 15.13 15.07 15.16 14.80 15.16 4,016,521 14.996 0.00%
2014-09-25 0 24.90 24.90 24.95 24.85 25.30 1,755,401 43,873,620 24.994 15.13 15.13 15.16 15.10 15.38 2,888,413 15.190 -1.39%
2014-09-24 0 25.25 25.25 25.35 25.00 25.45 1,475,396 37,223,970 25.230 15.35 15.35 15.41 15.19 15.47 2,427,680 15.333 0.00%
2014-09-23 0 25.25 25.25 25.35 24.75 25.35 1,919,999 48,326,284 25.170 15.35 15.35 15.41 15.04 15.41 3,159,249 15.297 1.00%
2014-09-22 0 25.00 25.00 25.10 24.85 25.35 2,819,849 70,683,109 25.066 15.19 15.19 15.25 15.10 15.41 4,639,902 15.234 -1.19%
2014-09-19 0 25.30 25.20 25.45 25.10 25.65 3,350,318 85,001,250 25.371 15.38 15.32 15.47 15.25 15.59 5,512,758 15.419 -0.98%
2014-09-18 0 25.55 25.45 25.60 25.20 25.60 1,101,333 27,960,311 25.388 15.53 15.47 15.56 15.32 15.56 1,812,181 15.429 0.39%
2014-09-17 0 25.45 25.35 25.40 25.25 25.75 1,928,720 49,166,479 25.492 15.47 15.41 15.44 15.35 15.65 3,173,599 15.492 0.79%
2014-09-16 0 25.25 25.20 25.25 25.15 25.75 2,322,298 58,790,859 25.316 15.35 15.32 15.35 15.28 15.65 3,821,210 15.385 -2.13%
2014-09-15 0 25.80 25.80 25.85 25.55 26.35 2,247,400 57,993,730 25.805 15.68 15.68 15.71 15.53 16.01 3,697,969 15.683 -1.53%
2014-09-12 0 26.20 26.10 26.20 26.10 26.45 1,119,550 29,336,517 26.204 15.92 15.86 15.92 15.86 16.07 1,842,156 15.925 -0.38%
2014-09-11 0 26.30 26.30 26.40 26.20 26.60 1,112,940 29,337,401 26.360 15.98 15.98 16.04 15.92 16.17 1,831,280 16.020 -0.19%
2014-09-10 0 26.35 26.35 26.45 26.30 26.80 999,967 26,424,172 26.425 16.01 16.01 16.07 15.98 16.29 1,645,389 16.060 -0.57%
2014-09-08 0 26.50 26.50 26.60 26.50 27.20 806,316 21,524,534 26.695 16.11 16.11 16.17 16.11 16.53 1,326,747 16.224 -2.21%
2014-09-05 0 27.10 27.05 27.15 27.00 27.25 1,767,151 47,992,718 27.158 16.47 16.44 16.50 16.41 16.56 2,907,747 16.505 0.93%
2014-09-04 0 26.85 26.80 26.85 26.70 27.00 997,986 26,774,883 26.829 16.32 16.29 16.32 16.23 16.41 1,642,129 16.305 0.00%
2014-09-03 0 26.85 26.80 26.90 26.40 27.25 3,034,719 81,473,343 26.847 16.32 16.29 16.35 16.04 16.56 4,993,458 16.316 2.95%
2014-09-02 0 26.30 26.30 26.40 26.05 26.45 1,840,359 48,281,233 26.235 15.85 15.85 15.91 15.70 15.94 3,053,751 15.810 0.77%
2014-09-01 0 26.10 26.05 26.15 25.60 26.30 1,295,320 33,615,662 25.952 15.73 15.70 15.76 15.43 15.85 2,149,355 15.640 0.38%
2014-08-29 0 26.00 25.95 26.00 25.60 26.40 3,098,625 80,971,392 26.131 15.67 15.64 15.67 15.43 15.91 5,141,622 15.748 0.78%
2014-08-28 0 25.80 25.75 25.85 25.65 26.65 3,731,514 96,650,872 25.901 15.55 15.52 15.58 15.46 16.06 6,191,789 15.610 -2.82%
2014-08-27 0 26.55 26.35 26.55 26.15 26.65 1,790,750 47,397,137 26.468 16.00 15.88 16.00 15.76 16.06 2,971,434 15.951 1.14%
2014-08-26 0 26.25 26.30 26.40 26.05 26.65 2,301,520 60,692,302 26.371 15.82 15.85 15.91 15.70 16.06 3,818,966 15.892 -1.87%
2014-08-25 0 26.75 26.70 26.75 26.50 26.90 1,550,036 41,452,093 26.743 16.12 16.09 16.12 15.97 16.21 2,572,011 16.117 0.38%
2014-08-22 0 26.65 26.60 26.70 26.50 26.90 1,449,416 38,638,910 26.658 16.06 16.03 16.09 15.97 16.21 2,405,050 16.066 -0.56%
2014-08-21 0 26.80 26.70 26.85 26.50 26.95 1,318,209 35,283,343 26.766 16.15 16.09 16.18 15.97 16.24 2,187,335 16.131 0.00%
2014-08-20 0 26.80 26.70 26.75 26.45 27.00 4,038,429 107,813,504 26.697 16.15 16.09 16.12 15.94 16.27 6,701,060 16.089 1.32%
2014-08-19 0 26.45 26.45 26.50 26.00 26.50 2,849,180 75,040,813 26.338 15.94 15.94 15.97 15.67 15.97 4,727,712 15.873 2.52%
2014-08-18 0 25.80 25.80 25.90 25.75 26.20 2,488,440 64,439,145 25.895 15.55 15.55 15.61 15.52 15.79 4,129,127 15.606 -1.90%
2014-08-15 0 26.30 26.25 26.30 26.20 26.55 3,347,454 87,983,262 26.284 15.85 15.82 15.85 15.79 16.00 5,554,509 15.840 0.57%
2014-08-14 0 26.15 26.15 26.25 25.75 26.25 1,546,354 40,334,487 26.084 15.76 15.76 15.82 15.52 15.82 2,565,902 15.719 1.16%
2014-08-13 0 25.85 25.80 25.90 25.45 25.90 5,100,014 131,528,882 25.790 15.58 15.55 15.61 15.34 15.61 8,462,573 15.542 1.37%
2014-08-12 0 25.50 25.50 25.55 25.45 25.75 2,230,283 57,004,739 25.559 15.37 15.37 15.40 15.34 15.52 3,700,761 15.404 -0.39%
2014-08-11 0 25.60 25.55 25.60 25.30 25.85 2,729,890 69,991,407 25.639 15.43 15.40 15.43 15.25 15.58 4,529,771 15.451 0.39%
2014-08-08 0 25.50 25.35 25.40 25.20 25.60 2,142,945 54,420,636 25.395 15.37 15.28 15.31 15.19 15.43 3,555,839 15.305 -0.39%
2014-08-07 0 25.60 25.50 25.65 25.35 25.65 1,446,445 36,953,609 25.548 15.43 15.37 15.46 15.28 15.46 2,400,120 15.397 0.99%
2014-08-06 0 25.35 25.30 25.45 25.30 25.60 1,233,360 31,331,036 25.403 15.28 15.25 15.34 15.25 15.43 2,046,543 15.309 -0.59%
2014-08-05 0 25.50 25.35 25.45 25.05 25.50 1,559,357 39,487,681 25.323 15.37 15.28 15.34 15.10 15.37 2,587,478 15.261 0.00%
2014-08-04 0 25.50 25.40 25.50 25.20 25.65 1,598,136 40,698,265 25.466 15.37 15.31 15.37 15.19 15.46 2,651,825 15.347 0.00%
2014-08-01 0 25.50 25.50 25.55 24.95 25.55 2,839,565 71,901,847 25.321 15.37 15.37 15.40 15.04 15.40 4,711,757 15.260 0.39%
2014-07-31 0 25.40 25.35 25.50 25.15 25.50 3,759,400 95,395,164 25.375 15.31 15.28 15.37 15.16 15.37 6,238,061 15.292 1.20%
2014-07-30 0 25.10 25.00 25.10 24.85 25.25 2,768,051 69,378,365 25.064 15.13 15.07 15.13 14.98 15.22 4,593,092 15.105 1.01%
2014-07-29 0 24.85 24.85 24.90 24.40 24.95 995,349 24,577,008 24.692 14.98 14.98 15.01 14.70 15.04 1,651,606 14.881 0.61%
2014-07-28 0 24.70 24.70 24.85 24.55 24.85 1,209,685 29,921,694 24.735 14.89 14.89 14.98 14.80 14.98 2,007,259 14.907 0.61%
2014-07-25 0 24.55 24.55 24.65 24.30 24.90 2,112,830 51,834,822 24.533 14.80 14.80 14.86 14.64 15.01 3,505,869 14.785 -1.01%
2014-07-24 0 24.80 24.75 24.85 24.45 24.90 1,908,209 47,137,373 24.702 14.95 14.92 14.98 14.73 15.01 3,166,336 14.887 1.43%
2014-07-23 0 24.45 24.40 24.50 24.20 24.50 1,084,927 26,489,534 24.416 14.73 14.70 14.77 14.58 14.77 1,800,245 14.714 0.00%
2014-07-22 0 24.45 24.35 24.40 24.20 24.50 990,460 24,147,736 24.380 14.73 14.67 14.70 14.58 14.77 1,643,494 14.693 1.03%
2014-07-21 0 24.20 24.15 24.20 24.00 24.30 989,350 23,930,612 24.188 14.58 14.55 14.58 14.46 14.64 1,641,652 14.577 0.83%
2014-07-18 0 24.00 23.95 24.00 23.90 24.35 1,922,330 46,269,501 24.070 14.46 14.43 14.46 14.40 14.67 3,189,767 14.506 -1.64%
2014-07-17 0 24.40 24.40 24.55 24.40 24.60 1,571,450 38,479,154 24.486 14.70 14.70 14.80 14.70 14.83 2,607,544 14.757 0.00%
2014-07-16 0 24.40 24.30 24.40 24.00 24.40 1,478,914 35,949,011 24.308 14.70 14.64 14.70 14.46 14.70 2,453,997 14.649 0.62%
2014-07-15 0 24.25 24.10 24.20 23.95 24.25 2,104,451 50,839,852 24.158 14.61 14.52 14.58 14.43 14.61 3,491,965 14.559 1.46%
2014-07-14 0 23.90 23.80 23.90 23.75 24.10 1,452,850 34,716,090 23.895 14.40 14.34 14.40 14.31 14.52 2,410,748 14.401 0.21%
2014-07-11 0 23.85 23.80 23.85 23.55 23.90 1,442,970 34,205,236 23.705 14.37 14.34 14.37 14.19 14.40 2,394,354 14.286 -0.42%
2014-07-10 0 23.95 23.85 24.00 23.60 24.15 1,966,957 46,983,341 23.886 14.43 14.37 14.46 14.22 14.55 3,263,818 14.395 1.91%
2014-07-09 0 23.50 23.35 23.50 23.30 23.60 2,946,247 69,070,316 23.444 14.16 14.07 14.16 14.04 14.22 4,888,777 14.128 -0.42%
2014-07-08 0 23.60 23.45 23.60 23.30 23.65 966,250 22,710,907 23.504 14.22 14.13 14.22 14.04 14.25 1,603,321 14.165 0.00%
2014-07-07 0 23.60 23.50 23.65 23.00 23.65 812,100 19,104,955 23.525 14.22 14.16 14.25 13.86 14.25 1,347,537 14.178 0.64%
2014-07-04 0 23.45 23.30 23.45 23.15 23.60 608,792 14,185,030 23.300 14.13 14.04 14.13 13.95 14.22 1,010,183 14.042 -0.85%
2014-07-03 0 23.65 23.55 23.65 23.20 23.75 1,951,709 45,955,533 23.546 14.25 14.19 14.25 13.98 14.31 3,238,517 14.190 2.60%
2014-07-02 0 23.05 23.05 23.10 22.95 23.15 3,251,429 75,004,419 23.068 13.89 13.89 13.92 13.83 13.95 5,395,173 13.902 1.77%
2014-06-30 0 22.65 22.65 22.70 22.45 23.10 2,161,080 49,075,190 22.709 13.65 13.65 13.68 13.53 13.92 3,585,931 13.685 -0.88%
2014-06-27 0 22.85 22.80 22.85 22.75 23.10 3,014,189 69,076,335 22.917 13.77 13.74 13.77 13.71 13.92 5,001,515 13.811 -0.44%
2014-06-26 0 22.95 22.90 23.00 22.75 23.00 1,148,167 26,263,395 22.874 13.83 13.80 13.86 13.71 13.86 1,905,181 13.785 0.66%
2014-06-25 0 22.80 22.70 22.85 22.65 23.00 2,225,797 50,742,510 22.798 13.74 13.68 13.77 13.65 13.86 3,693,317 13.739 0.22%
2014-06-24 0 22.75 22.75 22.85 22.70 23.05 1,468,000 33,497,008 22.818 13.71 13.71 13.77 13.68 13.89 2,435,887 13.751 -0.66%
2014-06-23 0 22.90 22.85 22.90 22.75 23.25 3,702,690 84,902,870 22.930 13.80 13.77 13.80 13.71 14.01 6,143,961 13.819 -1.29%
2014-06-20 0 23.20 23.20 23.30 23.10 23.50 2,667,678 62,085,598 23.273 13.98 13.98 14.04 13.92 14.16 4,426,541 14.026 -0.85%
2014-06-19 0 23.40 23.35 23.45 23.25 23.55 1,338,650 31,271,479 23.361 14.10 14.07 14.13 14.01 14.19 2,221,254 14.078 -0.43%
2014-06-18 0 23.50 23.40 23.55 23.30 23.60 1,155,050 27,099,495 23.462 14.16 14.10 14.19 14.04 14.22 1,916,602 14.139 0.86%
2014-06-17 0 23.30 23.30 23.35 23.25 23.85 2,370,352 55,574,119 23.446 14.04 14.04 14.07 14.01 14.37 3,933,181 14.130 -2.71%
2014-06-16 0 23.95 23.80 24.00 23.65 24.15 997,973 23,899,134 23.948 14.43 14.34 14.46 14.25 14.55 1,655,960 14.432 0.00%
2014-06-13 0 23.95 23.95 24.00 23.45 24.15 1,285,280 30,713,841 23.897 14.43 14.43 14.46 14.13 14.55 2,132,695 14.401 1.27%
2014-06-12 0 23.65 23.65 23.70 23.30 23.75 1,811,041 42,607,023 23.526 14.25 14.25 14.28 14.04 14.31 3,005,103 14.178 0.64%
2014-06-11 0 23.50 23.50 23.55 23.30 23.65 1,513,624 35,514,374 23.463 14.16 14.16 14.19 14.04 14.25 2,511,592 14.140 -0.63%
2014-06-10 0 23.65 23.60 23.70 23.30 23.85 985,435 23,246,274 23.590 14.25 14.22 14.28 14.04 14.37 1,635,156 14.217 -0.21%
2014-06-09 0 23.70 23.65 23.75 23.40 23.85 1,163,146 27,519,210 23.659 14.28 14.25 14.31 14.10 14.37 1,930,036 14.258 0.00%
2014-06-06 0 23.70 23.65 23.70 23.60 24.20 1,225,100 29,143,020 23.788 14.28 14.25 14.28 14.22 14.58 2,032,837 14.336 0.00%
2014-06-05 0 23.70 23.75 23.80 23.60 24.20 2,557,521 60,826,927 23.784 14.28 14.31 14.34 14.22 14.58 4,243,755 14.333 -0.84%
2014-06-04 0 23.90 23.85 23.95 23.85 24.75 2,209,346 53,124,757 24.046 14.40 14.37 14.43 14.37 14.92 3,666,020 14.491 -3.43%
2014-06-03 0 24.75 24.70 24.85 24.15 25.20 4,012,309 99,024,376 24.680 14.92 14.89 14.98 14.55 15.19 6,657,719 14.874 2.27%
2014-05-30 0 24.20 24.10 24.15 24.05 24.30 2,365,854 57,213,143 24.183 14.58 14.52 14.55 14.49 14.64 3,925,717 14.574 0.41%
2014-05-29 0 24.10 24.00 24.10 23.90 24.25 1,089,854 26,215,488 24.054 14.52 14.46 14.52 14.40 14.61 1,808,420 14.496 0.00%
2014-05-28 0 24.10 24.10 24.15 23.85 24.20 1,494,144 35,912,947 24.036 14.52 14.52 14.55 14.37 14.58 2,479,268 14.485 0.21%
2014-05-27 0 24.05 24.05 24.10 23.90 24.20 1,529,600 36,763,810 24.035 14.49 14.49 14.52 14.40 14.58 2,538,101 14.485 0.00%
2014-05-26 0 24.05 24.00 24.05 23.50 24.05 2,776,432 66,173,083 23.834 14.49 14.46 14.49 14.16 14.49 4,606,999 14.364 1.91%
2014-05-23 0 23.60 23.55 23.60 23.35 23.60 5,434,116 127,971,832 23.550 14.22 14.19 14.22 14.07 14.22 9,016,957 14.192 0.64%
2014-05-22 0 23.45 23.25 23.45 23.15 23.55 2,049,082 47,901,401 23.377 14.13 14.01 14.13 13.95 14.19 3,400,090 14.088 0.86%
2014-05-21 0 23.25 23.25 23.40 23.10 23.40 1,461,250 33,964,023 23.243 14.01 14.01 14.10 13.92 14.10 2,424,687 14.008 0.22%
2014-05-20 0 23.20 23.10 23.20 23.05 23.35 1,415,813 32,764,191 23.142 13.98 13.92 13.98 13.89 14.07 2,349,292 13.946 -1.28%
2014-05-19 0 23.50 23.45 23.50 23.00 23.55 3,873,137 90,792,888 23.442 14.16 14.13 14.16 13.86 14.19 6,426,788 14.127 2.17%
2014-05-16 0 23.00 22.95 23.00 22.95 23.35 2,158,633 49,901,082 23.117 13.86 13.83 13.86 13.83 14.07 3,581,871 13.932 -1.08%
2014-05-15 0 23.25 23.20 23.25 22.95 23.40 4,629,630 107,090,565 23.132 14.01 13.98 14.01 13.83 14.10 7,682,054 13.940 -0.64%
2014-05-14 0 23.40 23.30 23.35 23.20 23.50 2,356,263 55,102,467 23.386 14.10 14.04 14.07 13.98 14.16 3,909,803 14.093 -0.85%
2014-05-13 0 23.60 23.40 23.60 23.35 23.70 2,610,593 61,344,909 23.499 14.22 14.10 14.22 14.07 14.28 4,331,819 14.161 0.64%
2014-05-12 0 23.45 23.35 23.40 23.05 23.50 5,128,631 119,728,575 23.345 14.13 14.07 14.10 13.89 14.16 8,510,058 14.069 0.86%
2014-05-09 0 23.25 23.20 23.25 23.00 23.40 1,744,111 40,584,893 23.270 14.01 13.98 14.01 13.86 14.10 2,894,045 14.024 0.87%
2014-05-08 0 23.05 22.95 23.00 22.65 23.70 3,107,133 71,477,967 23.005 13.89 13.83 13.86 13.65 14.28 5,155,739 13.864 -1.07%
2014-05-07 0 23.30 23.25 23.30 23.00 23.75 3,613,344 84,234,456 23.312 14.04 14.01 14.04 13.86 14.31 5,995,707 14.049 -0.64%
2014-05-05 0 23.45 23.40 23.45 23.25 23.55 2,216,187 51,895,692 23.417 14.13 14.10 14.13 14.01 14.19 3,677,371 14.112 0.21%
2014-05-02 0 23.40 23.40 23.45 23.15 23.55 1,843,650 43,187,816 23.425 14.10 14.10 14.13 13.95 14.19 3,059,212 14.117 0.43%
2014-04-30 0 23.30 23.35 23.40 23.10 23.45 2,264,618 52,774,403 23.304 14.04 14.07 14.10 13.92 14.13 3,757,734 14.044 -1.27%
2014-04-29 0 23.60 23.55 23.65 23.40 23.65 1,388,295 32,603,171 23.484 14.22 14.19 14.25 14.10 14.25 2,303,631 14.153 0.43%
2014-04-28 0 23.50 23.40 23.50 23.05 23.50 1,790,401 41,758,876 23.324 14.16 14.10 14.16 13.89 14.16 2,970,855 14.056 1.29%
2014-04-25 0 23.20 23.15 23.20 23.00 23.40 2,183,569 50,514,262 23.134 13.98 13.95 13.98 13.86 14.10 3,623,248 13.942 -0.85%
2014-04-24 0 23.40 23.40 23.45 23.25 23.60 2,458,676 57,524,639 23.397 14.10 14.10 14.13 14.01 14.22 4,079,739 14.100 -0.64%
2014-04-23 0 23.55 23.55 23.60 23.40 23.65 2,917,725 68,601,866 23.512 14.19 14.19 14.22 14.10 14.25 4,841,450 14.170 -0.21%
2014-04-22 0 23.60 23.50 23.65 23.10 23.70 1,775,217 41,681,802 23.480 14.22 14.16 14.25 13.92 14.28 2,945,659 14.150 0.43%
2014-04-17 0 23.50 23.45 23.50 23.35 23.55 2,178,768 51,001,677 23.409 14.16 14.13 14.16 14.07 14.19 3,615,281 14.107 0.64%
2014-04-16 0 23.35 23.40 23.45 23.10 23.60 3,417,920 80,049,752 23.421 14.07 14.10 14.13 13.92 14.22 5,671,435 14.115 -0.64%
2014-04-15 0 23.50 23.50 23.60 23.20 23.65 4,478,647 105,067,038 23.460 14.16 14.16 14.22 13.98 14.25 7,431,525 14.138 0.64%
2014-04-14 0 23.35 23.25 23.40 22.75 23.45 3,079,612 71,504,761 23.219 14.07 14.01 14.10 13.71 14.13 5,110,073 13.993 1.74%
2014-04-11 0 22.95 22.70 23.00 22.10 23.00 4,903,920 111,575,398 22.752 13.83 13.68 13.86 13.32 13.86 8,137,190 13.712 2.23%
2014-04-10 0 22.45 22.45 22.55 22.25 22.80 3,173,397 71,215,438 22.441 13.53 13.53 13.59 13.41 13.74 5,265,692 13.524 -0.88%
2014-04-09 0 22.65 22.55 22.70 22.45 22.90 2,115,462 47,908,251 22.647 13.65 13.59 13.68 13.53 13.80 3,510,236 13.648 -0.44%
2014-04-08 0 22.75 22.70 22.85 22.15 22.95 1,986,710 45,046,950 22.674 13.71 13.68 13.77 13.35 13.83 3,296,595 13.665 0.00%
2014-04-07 0 22.75 22.60 22.75 21.90 22.75 2,282,392 51,477,803 22.554 13.71 13.62 13.71 13.20 13.71 3,787,227 13.592 0.44%
2014-04-04 0 22.65 22.60 22.65 22.20 22.70 1,910,532 42,932,105 22.471 13.65 13.62 13.65 13.38 13.68 3,170,191 13.542 1.12%
2014-04-03 0 22.40 22.40 22.45 22.00 22.45 3,822,765 85,073,898 22.255 13.50 13.50 13.53 13.26 13.53 6,343,204 13.412 0.90%
2014-04-02 0 22.20 22.20 22.30 21.55 22.30 3,773,993 82,982,082 21.988 13.38 13.38 13.44 12.99 13.44 6,262,276 13.251 0.91%
2014-04-01 0 22.40 22.25 22.40 21.85 22.45 1,733,547 38,393,727 22.148 13.26 13.17 13.26 12.93 13.29 2,928,816 13.109 1.36%
2014-03-31 0 22.10 22.05 22.20 21.55 22.20 3,640,924 80,208,254 22.030 13.08 13.05 13.14 12.76 13.14 6,151,316 13.039 2.08%
2014-03-28 0 21.65 21.55 21.65 21.20 21.75 2,548,485 54,901,298 21.543 12.81 12.76 12.81 12.55 12.87 4,305,648 12.751 1.17%
2014-03-27 0 21.40 21.25 21.40 21.20 21.40 1,091,015 23,225,817 21.288 12.67 12.58 12.67 12.55 12.67 1,843,262 12.600 0.23%
2014-03-26 0 21.35 21.25 21.35 21.05 21.50 1,883,283 40,054,282 21.268 12.64 12.58 12.64 12.46 12.73 3,181,794 12.589 0.23%
2014-03-25 0 21.30 21.25 21.35 20.95 21.45 3,147,850 66,448,650 21.109 12.61 12.58 12.64 12.40 12.70 5,318,271 12.494 1.91%
2014-03-24 0 20.90 20.80 20.85 20.60 21.30 2,059,493 42,910,259 20.835 12.37 12.31 12.34 12.19 12.61 3,479,499 12.332 -0.24%
2014-03-21 0 20.95 20.90 20.95 20.10 21.00 2,662,132 55,225,864 20.745 12.40 12.37 12.40 11.90 12.43 4,497,654 12.279 3.71%
2014-03-20 0 20.20 20.15 20.20 20.00 20.50 3,481,800 70,235,892 20.172 11.96 11.93 11.96 11.84 12.13 5,882,477 11.940 0.25%
2014-03-19 0 20.15 20.10 20.25 20.05 20.70 2,284,095 46,226,991 20.239 11.93 11.90 11.99 11.87 12.25 3,858,963 11.979 -1.47%
2014-03-18 0 20.45 20.40 20.45 20.20 20.65 2,522,991 51,492,602 20.409 12.10 12.07 12.10 11.96 12.22 4,262,576 12.080 0.99%
2014-03-17 0 20.25 20.25 20.30 20.00 20.35 2,926,846 59,087,285 20.188 11.99 11.99 12.02 11.84 12.05 4,944,886 11.949 0.50%
2014-03-14 0 20.15 20.20 20.30 20.10 20.85 4,611,374 93,952,757 20.374 11.93 11.96 12.02 11.90 12.34 7,790,885 12.059 -3.59%
2014-03-13 0 20.90 20.70 20.95 20.60 21.30 1,617,677 33,825,426 20.910 12.37 12.25 12.40 12.19 12.61 2,733,054 12.376 0.97%
2014-03-12 0 20.70 20.75 20.85 20.65 21.25 1,789,587 37,393,231 20.895 12.25 12.28 12.34 12.22 12.58 3,023,495 12.368 -2.82%
2014-03-11 0 21.30 21.15 21.25 21.15 21.60 915,038 19,548,209 21.363 12.61 12.52 12.58 12.52 12.78 1,545,950 12.645 -0.47%
2014-03-10 0 21.40 21.30 21.40 21.05 21.65 2,602,691 55,449,894 21.305 12.67 12.61 12.67 12.46 12.81 4,397,228 12.610 -0.23%
2014-03-07 0 21.45 21.40 21.55 21.20 21.60 1,567,763 33,530,871 21.388 12.70 12.67 12.76 12.55 12.78 2,648,725 12.659 -0.69%
2014-03-06 0 21.60 21.55 21.60 21.00 21.65 2,997,111 64,580,936 21.548 12.78 12.76 12.78 12.43 12.81 5,063,598 12.754 1.17%
2014-03-05 0 21.35 21.25 21.40 20.95 21.45 5,353,511 113,321,109 21.168 12.64 12.58 12.67 12.40 12.70 9,044,720 12.529 2.15%
2014-03-04 0 20.90 20.80 20.95 20.60 20.95 2,070,808 43,150,052 20.837 12.37 12.31 12.40 12.19 12.40 3,498,616 12.333 1.46%
2014-03-03 0 20.60 20.55 20.60 20.45 20.90 1,277,169 26,436,793 20.700 12.19 12.16 12.19 12.10 12.37 2,157,768 12.252 -0.24%
2014-02-28 0 20.65 20.60 20.65 20.55 20.90 1,305,072 26,980,308 20.673 12.22 12.19 12.22 12.16 12.37 2,204,910 12.236 0.24%
2014-02-27 0 20.60 20.60 20.70 20.45 20.75 734,045 15,154,549 20.645 12.19 12.19 12.25 12.10 12.28 1,240,164 12.220 0.49%
2014-02-26 0 20.50 20.45 20.50 20.40 20.70 940,152 19,296,913 20.525 12.13 12.10 12.13 12.07 12.25 1,588,380 12.149 0.24%
2014-02-25 0 20.45 20.40 20.45 20.25 20.85 1,088,332 22,393,776 20.576 12.10 12.07 12.10 11.99 12.34 1,838,729 12.179 0.25%
2014-02-24 0 20.40 20.30 20.45 20.15 20.75 1,666,630 33,913,806 20.349 12.07 12.02 12.10 11.93 12.28 2,815,760 12.044 -1.45%
2014-02-21 0 20.70 20.65 20.70 20.65 20.80 1,988,538 41,081,432 20.659 12.25 12.22 12.25 12.22 12.31 3,359,621 12.228 0.24%
2014-02-20 0 20.65 20.50 20.65 20.40 20.90 4,123,289 84,787,729 20.563 12.22 12.13 12.22 12.07 12.37 6,966,268 12.171 -0.96%
2014-02-19 0 20.85 20.80 20.90 20.55 20.95 4,230,985 87,949,601 20.787 12.34 12.31 12.37 12.16 12.40 7,148,220 12.304 0.48%
2014-02-18 0 20.75 20.75 20.85 20.60 20.85 1,351,205 28,014,678 20.733 12.28 12.28 12.34 12.19 12.34 2,282,852 12.272 0.24%
2014-02-17 0 20.70 20.70 20.75 20.55 20.85 1,498,678 31,059,057 20.724 12.25 12.25 12.28 12.16 12.34 2,532,006 12.267 0.73%
2014-02-14 0 20.55 20.45 20.55 20.20 20.55 1,487,600 30,436,347 20.460 12.16 12.10 12.16 11.96 12.16 2,513,290 12.110 1.73%
2014-02-13 0 20.20 20.20 20.30 20.05 20.55 2,787,554 56,502,897 20.270 11.96 11.96 12.02 11.87 12.16 4,709,553 11.998 -0.98%
2014-02-12 0 20.40 20.40 20.45 19.96 20.65 4,159,723 84,753,625 20.375 12.07 12.07 12.10 11.81 12.22 7,027,823 12.060 3.03%
2014-02-11 0 19.80 19.74 19.80 19.68 19.90 2,502,883 49,502,187 19.778 11.72 11.68 11.72 11.65 11.78 4,228,604 11.707 0.71%
2014-02-10 0 19.66 19.62 19.70 19.62 19.94 1,791,857 35,387,545 19.749 11.64 11.61 11.66 11.61 11.80 3,027,330 11.689 0.31%
2014-02-07 0 19.60 19.54 19.60 19.42 19.70 3,195,086 62,436,926 19.542 11.60 11.57 11.60 11.49 11.66 5,398,076 11.567 0.82%
2014-02-06 0 19.44 19.38 19.44 19.30 19.52 871,115 16,926,644 19.431 11.51 11.47 11.51 11.42 11.55 1,471,743 11.501 0.00%
2014-02-05 0 19.44 19.44 19.46 19.22 19.68 2,496,502 48,413,811 19.393 11.51 11.51 11.52 11.38 11.65 4,217,823 11.478 0.41%
2014-02-04 0 19.36 19.32 19.46 19.22 20.10 4,763,666 93,210,684 19.567 11.46 11.44 11.52 11.38 11.90 8,048,181 11.582 -3.44%
2014-01-30 0 20.05 20.05 20.15 19.60 20.15 2,205,539 43,935,552 19.921 11.87 11.87 11.93 11.60 11.93 3,726,243 11.791 -0.25%
2014-01-29 0 20.10 20.05 20.10 19.86 20.20 1,938,115 38,915,668 20.079 11.90 11.87 11.90 11.76 11.96 3,274,432 11.885 0.25%
2014-01-28 0 20.05 20.00 20.10 19.94 20.25 2,176,338 43,563,333 20.017 11.87 11.84 11.90 11.80 11.99 3,676,908 11.848 -0.50%
2014-01-27 0 20.15 20.10 20.15 19.82 20.50 4,430,225 88,810,562 20.047 11.93 11.90 11.93 11.73 12.13 7,484,835 11.865 -2.89%
2014-01-24 0 20.75 20.70 20.75 20.25 20.90 4,633,911 95,543,134 20.618 12.28 12.25 12.28 11.99 12.37 7,828,961 12.204 -0.72%
2014-01-23 0 20.90 20.85 20.95 20.65 21.15 3,377,344 70,428,634 20.853 12.37 12.34 12.40 12.22 12.52 5,705,999 12.343 0.48%
2014-01-22 0 20.80 20.75 20.80 20.35 20.85 2,731,205 56,522,771 20.695 12.31 12.28 12.31 12.05 12.34 4,614,352 12.249 0.48%
2014-01-21 0 20.70 20.65 20.70 20.55 20.85 1,367,315 28,320,899 20.713 12.25 12.22 12.25 12.16 12.34 2,310,069 12.260 -0.24%
2014-01-20 0 20.75 20.70 20.80 20.55 21.00 1,950,456 40,502,397 20.766 12.28 12.25 12.31 12.16 12.43 3,295,282 12.291 -0.48%
2014-01-17 0 20.85 20.75 20.90 20.40 20.90 5,171,293 107,026,051 20.696 12.34 12.28 12.37 12.07 12.37 8,736,864 12.250 1.71%
2014-01-16 0 20.50 20.40 20.45 20.00 20.75 2,718,776 55,522,575 20.422 12.13 12.07 12.10 11.84 12.28 4,593,353 12.088 -0.73%
2014-01-15 0 20.65 20.60 20.70 20.40 20.75 3,832,050 78,753,491 20.551 12.22 12.19 12.25 12.07 12.28 6,474,222 12.164 1.23%
2014-01-14 0 20.40 20.40 20.45 20.00 20.45 3,498,187 70,992,632 20.294 12.07 12.07 12.10 11.84 12.10 5,910,163 12.012 0.00%
2014-01-13 0 20.40 20.40 20.45 20.10 20.50 4,274,718 86,681,899 20.278 12.07 12.07 12.10 11.90 12.13 7,222,107 12.002 0.49%
2014-01-10 0 20.30 20.20 20.35 19.36 20.60 7,940,930 160,103,703 20.162 12.02 11.96 12.05 11.46 12.19 13,416,146 11.934 5.29%
2014-01-09 0 19.28 19.26 19.28 19.20 19.46 1,979,337 38,257,190 19.328 11.41 11.40 11.41 11.36 11.52 3,344,076 11.440 -0.41%
2014-01-08 0 19.36 19.28 19.36 18.94 19.36 2,733,770 52,447,938 19.185 11.46 11.41 11.46 11.21 11.46 4,618,686 11.356 1.79%
2014-01-07 0 19.02 19.00 19.08 19.00 19.20 1,291,243 24,575,992 19.033 11.26 11.25 11.29 11.25 11.36 2,181,546 11.265 -0.31%
2014-01-06 0 19.08 19.04 19.12 18.98 19.24 1,083,263 20,626,753 19.041 11.29 11.27 11.32 11.23 11.39 1,830,165 11.270 -0.52%
2014-01-03 0 19.18 19.18 19.24 19.16 19.50 3,578,150 68,885,931 19.252 11.35 11.35 11.39 11.34 11.54 6,045,260 11.395 -2.04%
2014-01-02 0 19.58 19.54 19.60 19.34 19.64 1,535,889 29,924,273 19.483 11.59 11.57 11.60 11.45 11.62 2,594,874 11.532 -0.10%
2013-12-31 0 19.60 19.50 19.60 19.38 19.64 758,475 14,842,938 19.569 11.60 11.54 11.60 11.47 11.62 1,281,438 11.583 1.14%
2013-12-30 0 19.38 19.38 19.46 19.34 19.50 1,060,000 20,569,982 19.406 11.47 11.47 11.52 11.45 11.54 1,790,863 11.486 -0.82%
2013-12-27 0 19.54 19.52 19.54 19.40 19.62 808,513 15,771,600 19.507 11.57 11.55 11.57 11.48 11.61 1,365,977 11.546 0.00%
2013-12-24 0 19.54 19.54 19.56 19.50 19.68 578,234 11,331,934 19.598 11.57 11.57 11.58 11.54 11.65 976,922 11.600 -0.20%
2013-12-23 0 19.58 19.50 19.58 19.52 19.74 2,039,753 40,031,618 19.626 11.59 11.54 11.59 11.55 11.68 3,446,149 11.616 0.72%
2013-12-20 0 19.44 19.40 19.52 19.36 19.80 2,496,055 48,827,863 19.562 11.51 11.48 11.55 11.46 11.72 4,217,068 11.579 0.41%
2013-12-19 0 19.36 19.32 19.40 19.30 19.92 2,685,588 52,461,015 19.534 11.46 11.44 11.48 11.42 11.79 4,537,282 11.562 -1.73%
2013-12-18 0 19.70 19.64 19.72 19.66 19.98 1,991,128 39,411,781 19.794 11.66 11.62 11.67 11.64 11.83 3,363,997 11.716 -0.10%
2013-12-17 0 19.72 19.60 19.74 19.50 19.80 2,754,084 54,234,965 19.693 11.67 11.60 11.68 11.54 11.72 4,653,006 11.656 0.61%
2013-12-16 0 19.60 19.60 19.62 19.46 19.80 2,062,225 40,417,292 19.599 11.60 11.60 11.61 11.52 11.72 3,484,115 11.600 -0.61%
2013-12-13 0 19.72 19.70 19.72 19.70 19.90 3,092,523 61,276,156 19.814 11.67 11.66 11.67 11.66 11.78 5,224,796 11.728 -1.20%
2013-12-12 0 19.96 19.96 20.05 19.96 20.15 1,731,944 34,643,911 20.003 11.81 11.81 11.87 11.81 11.93 2,926,107 11.840 -0.20%
2013-12-11 0 20.00 19.96 20.10 19.96 20.25 3,396,834 68,089,525 20.045 11.84 11.81 11.90 11.81 11.99 5,738,928 11.865 -0.99%
2013-12-10 0 20.20 20.05 20.20 20.00 20.50 2,418,256 48,863,220 20.206 11.96 11.87 11.96 11.84 12.13 4,085,627 11.960 0.50%
2013-12-09 0 20.10 20.05 20.10 19.96 20.25 2,908,227 58,413,147 20.086 11.90 11.87 11.90 11.81 11.99 4,913,429 11.888 0.00%
2013-12-06 0 20.10 20.05 20.10 20.05 20.25 3,737,885 75,273,912 20.138 11.90 11.87 11.90 11.87 11.99 6,315,131 11.920 -0.25%
2013-12-05 0 20.15 20.15 20.20 20.05 20.40 1,662,450 33,522,572 20.165 11.93 11.93 11.96 11.87 12.07 2,808,698 11.935 -0.74%
2013-12-04 0 20.30 20.20 20.30 20.15 20.60 3,913,598 79,396,484 20.287 12.02 11.96 12.02 11.93 12.19 6,611,997 12.008 -1.22%
2013-12-03 0 20.55 20.55 20.60 20.50 20.75 1,390,762 28,578,596 20.549 12.16 12.16 12.19 12.13 12.28 2,349,683 12.163 -0.72%
2013-12-02 0 20.70 20.60 20.70 20.55 21.00 2,877,599 59,622,436 20.720 12.25 12.19 12.25 12.16 12.43 4,861,684 12.264 -0.72%
2013-11-29 0 20.85 20.75 20.90 20.65 21.00 1,927,382 40,179,951 20.847 12.34 12.28 12.37 12.22 12.43 3,256,299 12.339 0.97%
2013-11-28 0 20.65 20.60 20.70 20.45 20.95 4,029,829 83,553,479 20.734 12.22 12.19 12.25 12.10 12.40 6,808,368 12.272 0.49%
2013-11-27 0 20.55 20.55 20.60 20.35 20.85 2,503,447 51,720,661 20.660 12.16 12.16 12.19 12.05 12.34 4,229,556 12.228 -0.24%
2013-11-26 0 20.60 20.60 20.70 20.40 20.90 6,230,357 128,195,452 20.576 12.19 12.19 12.25 12.07 12.37 10,526,145 12.179 -0.96%
2013-11-25 0 20.80 20.75 20.85 20.75 21.15 1,551,063 32,356,183 20.861 12.31 12.28 12.34 12.28 12.52 2,620,510 12.347 -0.48%
2013-11-22 0 20.90 20.85 20.90 20.80 21.10 1,004,239 21,005,284 20.917 12.37 12.34 12.37 12.31 12.49 1,696,655 12.380 0.00%
2013-11-21 0 20.90 20.90 20.95 20.85 21.20 1,512,300 31,665,217 20.938 12.37 12.37 12.40 12.34 12.55 2,555,020 12.393 -0.95%
2013-11-20 0 21.10 21.10 21.20 21.10 21.30 1,175,719 24,942,505 21.215 12.49 12.49 12.55 12.49 12.61 1,986,369 12.557 0.72%
2013-11-19 0 20.95 20.90 20.95 20.85 21.30 2,393,647 50,390,414 21.052 12.40 12.37 12.40 12.34 12.61 4,044,050 12.460 -1.18%
2013-11-18 0 21.20 21.20 21.25 21.20 21.40 3,131,622 66,612,914 21.271 12.55 12.55 12.58 12.55 12.67 5,290,854 12.590 0.00%
2013-11-15 0 21.20 21.15 21.20 20.90 21.20 1,476,518 31,107,461 21.068 12.55 12.52 12.55 12.37 12.55 2,494,567 12.470 1.68%
2013-11-14 0 20.85 20.85 20.90 20.75 21.20 2,161,380 45,174,288 20.901 12.34 12.34 12.37 12.28 12.55 3,651,637 12.371 0.00%
2013-11-13 0 20.85 20.85 20.90 20.70 21.25 4,063,742 84,900,092 20.892 12.34 12.34 12.37 12.25 12.58 6,865,664 12.366 -2.34%
2013-11-12 0 21.35 21.30 21.40 21.20 21.45 1,080,900 23,041,540 21.317 12.64 12.61 12.67 12.55 12.70 1,826,173 12.617 -0.47%
2013-11-11 0 21.45 21.30 21.50 21.10 21.55 1,897,351 40,541,027 21.367 12.70 12.61 12.73 12.49 12.76 3,205,561 12.647 0.47%
2013-11-08 0 21.35 21.25 21.40 21.15 21.55 1,913,033 40,798,169 21.326 12.64 12.58 12.67 12.52 12.76 3,232,056 12.623 0.00%
2013-11-07 0 21.35 21.30 21.35 21.10 21.40 3,077,224 65,489,809 21.282 12.64 12.61 12.64 12.49 12.67 5,198,949 12.597 0.23%
2013-11-06 0 21.30 21.30 21.35 21.05 21.35 2,276,194 48,341,605 21.238 12.61 12.61 12.64 12.46 12.64 3,845,614 12.571 1.19%
2013-11-05 0 21.05 21.00 21.15 21.00 21.30 934,587 19,743,078 21.125 12.46 12.43 12.52 12.43 12.61 1,578,978 12.504 -0.47%
2013-11-04 0 21.15 21.10 21.15 21.10 21.40 2,712,100 57,464,530 21.188 12.52 12.49 12.52 12.49 12.67 4,582,074 12.541 -0.94%
2013-11-01 0 21.35 21.35 21.40 21.05 21.75 4,830,197 103,047,414 21.334 12.64 12.64 12.67 12.46 12.87 8,160,584 12.627 1.67%
2013-10-31 0 21.00 20.90 21.00 20.90 21.35 1,572,277 33,111,184 21.059 12.43 12.37 12.43 12.37 12.64 2,656,351 12.465 -1.64%
2013-10-30 0 21.35 21.35 21.40 20.95 21.40 2,329,634 49,172,297 21.107 12.64 12.64 12.67 12.40 12.67 3,935,901 12.493 1.18%
2013-10-29 0 21.10 21.10 21.20 20.85 21.30 1,817,587 38,423,839 21.140 12.49 12.49 12.55 12.34 12.61 3,070,801 12.513 -0.47%
2013-10-28 0 21.20 21.10 21.15 20.70 21.25 1,488,521 31,305,305 21.031 12.55 12.49 12.52 12.25 12.58 2,514,846 12.448 1.68%
2013-10-25 0 20.85 20.85 20.95 20.80 21.45 2,380,011 50,019,253 21.016 12.34 12.34 12.40 12.31 12.70 4,021,012 12.439 -1.65%
2013-10-24 0 21.20 21.25 21.30 20.90 21.45 2,680,543 56,701,182 21.153 12.55 12.58 12.61 12.37 12.70 4,528,759 12.520 -1.17%
2013-10-23 0 21.45 21.40 21.45 21.40 21.75 1,367,769 29,498,628 21.567 12.70 12.67 12.70 12.67 12.87 2,310,836 12.765 -0.23%
2013-10-22 0 21.50 21.45 21.55 21.35 21.70 1,676,780 36,104,306 21.532 12.73 12.70 12.76 12.64 12.84 2,832,908 12.745 -0.46%
2013-10-21 0 21.60 21.60 21.65 21.55 22.15 1,731,220 37,781,158 21.823 12.78 12.78 12.81 12.76 13.11 2,924,884 12.917 -3.14%
2013-10-18 0 22.30 22.15 22.20 21.95 22.30 2,860,459 63,333,980 22.141 13.20 13.11 13.14 12.99 13.20 4,832,726 13.105 1.36%
2013-10-17 0 22.00 22.00 22.05 21.65 22.10 2,275,069 49,895,905 21.932 13.02 13.02 13.05 12.81 13.08 3,843,713 12.981 0.92%
2013-10-16 0 21.80 21.80 21.85 21.70 22.10 2,258,089 49,406,320 21.880 12.90 12.90 12.93 12.84 13.08 3,815,026 12.950 -0.46%
2013-10-15 0 21.90 21.80 21.95 21.60 21.95 1,459,362 31,804,743 21.794 12.96 12.90 12.99 12.78 12.99 2,465,582 12.899 0.23%
2013-10-11 0 21.85 21.80 21.95 21.85 22.20 1,664,465 36,592,779 21.985 12.93 12.90 12.99 12.93 13.14 2,812,102 13.013 0.46%
2013-10-10 0 21.75 21.65 21.75 21.50 21.95 2,182,547 47,343,206 21.692 12.87 12.81 12.87 12.73 12.99 3,687,398 12.839 0.46%
2013-10-09 0 21.65 21.55 21.60 21.40 21.85 2,234,285 48,240,336 21.591 12.81 12.76 12.78 12.67 12.93 3,774,809 12.780 0.70%
2013-10-08 0 21.50 21.50 21.60 21.40 21.65 1,838,815 39,543,933 21.505 12.73 12.73 12.78 12.67 12.81 3,106,665 12.729 -0.23%
2013-10-07 0 21.55 21.55 21.60 21.50 21.70 2,458,801 53,044,226 21.573 12.76 12.76 12.78 12.73 12.84 4,154,127 12.769 -0.69%
2013-10-04 0 21.70 21.65 21.70 21.55 21.80 2,048,830 44,458,149 21.699 12.84 12.81 12.84 12.76 12.90 3,461,484 12.844 -0.46%
2013-10-03 0 21.80 21.75 21.80 21.70 22.00 3,166,550 69,183,452 21.848 12.90 12.87 12.90 12.84 13.02 5,349,864 12.932 -0.46%
2013-10-02 0 21.90 21.85 21.90 21.75 22.15 3,148,033 68,975,891 21.911 12.96 12.93 12.96 12.87 13.11 5,318,580 12.969 0.69%
2013-09-30 0 21.75 21.70 21.90 21.70 22.15 3,028,744 66,297,293 21.889 12.87 12.84 12.96 12.84 13.11 5,117,042 12.956 -2.90%
2013-09-27 0 22.40 22.25 22.40 22.05 22.45 3,538,662 78,556,786 22.200 13.26 13.17 13.26 13.05 13.29 5,978,545 13.140 0.00%
2013-09-26 0 22.40 22.35 22.50 22.10 22.50 1,510,973 33,716,477 22.314 13.26 13.23 13.32 13.08 13.32 2,552,778 13.208 0.45%
2013-09-25 0 22.30 22.20 22.30 22.00 22.45 1,363,153 30,230,815 22.177 13.20 13.14 13.20 13.02 13.29 2,303,038 13.126 0.22%
2013-09-24 0 22.25 22.20 22.30 22.05 23.05 3,119,191 69,587,376 22.309 13.17 13.14 13.20 13.05 13.64 5,269,852 13.205 -1.98%
2013-09-23 0 22.70 22.70 22.75 22.55 23.65 2,121,955 48,716,327 22.958 13.44 13.44 13.47 13.35 14.00 3,585,028 13.589 -1.94%
2013-09-19 0 23.15 23.15 23.20 22.60 23.30 6,483,518 149,206,032 23.013 13.70 13.70 13.73 13.38 13.79 10,953,859 13.621 4.04%
2013-09-18 0 22.25 22.25 22.35 21.65 22.45 2,565,221 56,835,509 22.156 13.17 13.17 13.23 12.81 13.29 4,333,923 13.114 1.83%
2013-09-17 0 21.85 21.80 21.90 21.65 22.00 1,378,438 30,112,801 21.846 12.93 12.90 12.96 12.81 13.02 2,328,861 12.930 0.46%
2013-09-16 0 21.75 21.70 21.80 21.60 21.90 1,521,940 33,113,117 21.757 12.87 12.84 12.90 12.78 12.96 2,571,307 12.878 0.93%
2013-09-13 0 21.55 21.50 21.60 21.30 22.00 2,289,313 49,222,180 21.501 12.76 12.73 12.78 12.61 13.02 3,867,779 12.726 -0.92%
2013-09-12 0 21.75 21.70 21.80 21.70 22.00 1,939,155 42,330,246 21.829 12.87 12.84 12.90 12.84 13.02 3,276,189 12.921 -1.14%
2013-09-11 0 22.00 21.90 22.05 21.85 22.25 2,301,330 50,648,684 22.008 13.02 12.96 13.05 12.93 13.17 3,888,081 13.027 -0.45%
2013-09-10 0 22.10 22.05 22.15 21.90 22.45 1,841,901 40,637,916 22.063 13.08 13.05 13.11 12.96 13.29 3,111,879 13.059 0.00%
2013-09-09 0 22.10 22.00 22.10 21.50 22.20 5,849,667 128,519,567 21.970 13.08 13.02 13.08 12.73 13.14 9,882,972 13.004 2.08%
2013-09-06 0 21.65 21.60 21.70 21.20 21.85 3,687,123 79,278,878 21.502 12.81 12.78 12.84 12.55 12.93 6,229,369 12.727 -0.92%
2013-09-05 0 21.85 21.75 21.85 21.65 22.05 1,528,052 33,367,815 21.837 12.93 12.87 12.93 12.81 13.05 2,581,633 12.925 -0.46%
2013-09-04 0 21.95 21.95 22.00 21.55 22.00 922,916 20,184,946 21.871 12.99 12.99 13.02 12.76 13.02 1,559,260 12.945 1.39%
2013-09-03 0 21.85 21.80 21.90 21.75 22.20 1,266,350 27,830,870 21.977 12.81 12.79 12.84 12.76 13.02 2,159,254 12.889 0.46%
2013-09-02 0 21.75 21.80 21.85 21.70 21.95 1,177,062 25,699,500 21.834 12.76 12.79 12.81 12.73 12.87 2,007,009 12.805 0.23%
2013-08-30 0 21.70 21.65 21.70 21.45 21.70 2,471,574 53,420,157 21.614 12.73 12.70 12.73 12.58 12.73 4,214,282 12.676 1.17%
2013-08-29 0 21.45 21.30 21.45 21.20 21.45 779,037 16,625,435 21.341 12.58 12.49 12.58 12.43 12.58 1,328,336 12.516 1.18%
2013-08-28 0 21.20 21.20 21.25 21.00 21.50 2,045,027 43,394,626 21.220 12.43 12.43 12.46 12.32 12.61 3,486,976 12.445 -0.70%
2013-08-27 0 21.35 21.30 21.40 21.10 21.80 2,374,970 50,661,181 21.331 12.52 12.49 12.55 12.37 12.79 4,049,562 12.510 -2.73%
2013-08-26 0 21.95 21.90 22.00 21.65 22.10 1,199,646 26,272,951 21.901 12.87 12.84 12.90 12.70 12.96 2,045,517 12.844 1.62%
2013-08-23 0 21.60 21.70 21.75 21.30 21.70 2,776,763 59,925,733 21.581 12.67 12.73 12.76 12.49 12.73 4,734,660 12.657 1.17%
2013-08-22 0 21.35 21.35 21.45 20.90 21.55 5,127,609 108,327,751 21.126 12.52 12.52 12.58 12.26 12.64 8,743,088 12.390 -0.47%
2013-08-21 0 21.45 21.35 21.45 21.25 22.10 4,105,593 88,053,462 21.447 12.58 12.52 12.58 12.46 12.96 7,000,448 12.578 -2.72%
2013-08-20 0 22.05 22.00 22.10 21.90 22.55 1,919,753 42,441,897 22.108 12.93 12.90 12.96 12.84 13.23 3,273,372 12.966 -2.00%
2013-08-19 0 22.50 22.40 22.45 22.30 22.80 2,440,604 54,802,535 22.455 13.20 13.14 13.17 13.08 13.37 4,161,475 13.169 -1.10%
2013-08-16 0 22.75 22.60 22.80 22.30 22.90 1,798,970 40,780,597 22.669 13.34 13.25 13.37 13.08 13.43 3,067,425 13.295 0.22%
2013-08-15 0 22.70 22.65 22.70 22.60 23.90 5,163,209 119,540,670 23.152 13.31 13.28 13.31 13.25 14.02 8,803,790 13.578 -2.58%
2013-08-13 0 23.30 23.30 23.40 22.65 23.40 4,433,114 102,576,509 23.139 13.66 13.66 13.72 13.28 13.72 7,558,905 13.570 2.87%
2013-08-12 0 22.65 22.65 22.75 22.55 22.90 4,063,150 92,106,330 22.669 13.28 13.28 13.34 13.23 13.43 6,928,079 13.295 0.22%
2013-08-09 0 22.60 22.55 22.70 22.50 22.80 1,858,050 42,104,182 22.660 13.25 13.23 13.31 13.20 13.37 3,168,162 13.290 -0.44%
2013-08-08 0 22.70 22.60 22.70 22.50 22.75 1,625,210 36,834,254 22.664 13.31 13.25 13.31 13.20 13.34 2,771,146 13.292 0.67%
2013-08-07 0 22.55 22.55 22.60 22.45 22.85 4,606,741 104,355,771 22.653 13.23 13.23 13.25 13.17 13.40 7,854,956 13.285 -0.66%
2013-08-06 0 22.70 22.70 22.75 22.65 23.00 3,308,619 75,378,003 22.782 13.31 13.31 13.34 13.28 13.49 5,641,528 13.361 -1.52%
2013-08-05 0 23.05 23.00 23.05 22.95 23.35 1,884,160 43,638,748 23.161 13.52 13.49 13.52 13.46 13.69 3,212,682 13.583 -0.43%
2013-08-02 0 23.15 23.05 23.10 23.05 23.50 2,433,300 56,699,881 23.302 13.58 13.52 13.55 13.52 13.78 4,149,021 13.666 0.22%
2013-08-01 0 23.10 23.05 23.10 22.75 23.30 2,985,055 68,898,962 23.081 13.55 13.52 13.55 13.34 13.66 5,089,819 13.537 1.32%
2013-07-31 0 22.80 22.80 22.85 22.65 23.70 4,760,754 109,743,747 23.052 13.37 13.37 13.40 13.28 13.90 8,117,564 13.519 -2.56%
2013-07-30 0 23.40 23.35 23.55 23.35 23.85 2,864,816 67,620,488 23.604 13.72 13.69 13.81 13.69 13.99 4,884,799 13.843 -0.21%
2013-07-29 0 23.45 23.40 23.55 23.40 23.75 2,117,541 50,031,277 23.627 13.75 13.72 13.81 13.72 13.93 3,610,620 13.857 -0.85%
2013-07-26 0 23.65 23.60 23.70 23.50 23.95 2,784,320 65,993,838 23.702 13.87 13.84 13.90 13.78 14.05 4,747,545 13.901 0.00%
2013-07-25 0 23.65 23.60 23.65 23.60 24.10 1,915,950 45,577,460 23.788 13.87 13.84 13.87 13.84 14.13 3,266,887 13.951 -1.87%
2013-07-24 0 24.10 24.10 24.20 23.75 24.20 1,847,384 44,316,161 23.989 14.13 14.13 14.19 13.93 14.19 3,149,975 14.069 0.63%
2013-07-23 0 23.95 23.90 23.95 22.90 23.95 5,028,041 118,019,088 23.472 14.05 14.02 14.05 13.43 14.05 8,573,315 13.766 3.68%
2013-07-22 0 23.10 23.10 23.20 23.00 23.40 2,506,258 57,991,277 23.139 13.55 13.55 13.61 13.49 13.72 4,273,422 13.570 -1.49%
2013-07-19 0 23.45 23.40 23.55 23.30 23.60 2,629,729 61,542,258 23.403 13.75 13.72 13.81 13.66 13.84 4,483,952 13.725 -0.85%
2013-07-18 0 23.65 23.65 23.70 23.55 23.80 1,417,952 33,572,540 23.677 13.87 13.87 13.90 13.81 13.96 2,417,751 13.886 -0.63%
2013-07-17 0 23.80 23.80 23.85 23.70 24.00 2,573,459 61,266,380 23.807 13.96 13.96 13.99 13.90 14.08 4,388,006 13.962 -0.21%
2013-07-16 0 23.85 23.75 23.85 23.40 23.95 2,674,334 63,394,598 23.705 13.99 13.93 13.99 13.72 14.05 4,560,008 13.902 1.27%
2013-07-15 0 23.55 23.50 23.55 23.30 23.65 915,832 21,528,556 23.507 13.81 13.78 13.81 13.66 13.87 1,561,586 13.786 -0.42%
2013-07-12 0 23.65 23.50 23.70 23.40 23.90 2,939,410 69,607,641 23.681 13.87 13.78 13.90 13.72 14.02 5,011,989 13.888 1.07%
2013-07-11 0 23.40 23.25 23.30 22.75 23.75 3,042,987 71,093,051 23.363 13.72 13.64 13.66 13.34 13.93 5,188,598 13.702 2.63%
2013-07-10 0 22.80 22.75 22.95 22.45 23.00 2,205,973 50,193,051 22.753 13.37 13.34 13.46 13.17 13.49 3,761,405 13.344 1.11%
2013-07-09 0 22.55 22.50 22.70 22.35 23.20 3,251,366 73,918,531 22.735 13.23 13.20 13.31 13.11 13.61 5,543,906 13.333 0.89%
2013-07-08 0 22.35 22.25 22.35 22.10 22.80 2,336,115 52,133,541 22.316 13.11 13.05 13.11 12.96 13.37 3,983,311 13.088 -2.83%
2013-07-05 0 23.00 23.00 23.10 22.20 23.15 3,931,152 89,388,054 22.738 13.49 13.49 13.55 13.02 13.58 6,703,009 13.336 3.84%
2013-07-04 0 22.15 22.15 22.25 22.10 22.55 3,619,903 80,861,713 22.338 12.99 12.99 13.05 12.96 13.23 6,172,298 13.101 -0.89%
2013-07-03 0 22.35 22.30 22.35 22.20 23.60 3,898,129 88,222,374 22.632 13.11 13.08 13.11 13.02 13.84 6,646,701 13.273 -4.49%
2013-07-02 0 23.40 23.30 23.50 22.95 23.85 5,212,248 121,391,731 23.290 13.72 13.66 13.78 13.46 13.99 8,887,406 13.659 1.96%
2013-06-28 0 22.95 22.80 23.10 22.25 23.15 4,064,593 92,536,148 22.766 13.46 13.37 13.55 13.05 13.58 6,930,539 13.352 2.91%
2013-06-27 0 22.30 22.10 22.35 22.00 22.50 4,402,657 98,176,162 22.299 13.08 12.96 13.11 12.90 13.20 7,506,972 13.078 1.13%
2013-06-26 0 22.05 22.05 22.15 21.95 22.70 5,466,533 120,915,019 22.119 12.93 12.93 12.99 12.87 13.31 9,320,988 12.972 1.15%
2013-06-25 0 21.80 21.75 21.85 21.30 22.05 3,900,031 84,637,639 21.702 12.79 12.76 12.81 12.49 12.93 6,649,945 12.728 1.40%
2013-06-24 0 21.50 21.40 21.60 21.35 22.20 3,897,560 84,326,630 21.636 12.61 12.55 12.67 12.52 13.02 6,645,731 12.689 -2.71%
2013-06-21 0 22.10 22.15 22.20 21.85 22.55 6,313,439 139,285,445 22.062 12.96 12.99 13.02 12.81 13.23 10,765,048 12.939 -2.43%
2013-06-20 0 22.65 22.50 22.60 22.35 23.35 3,764,490 85,821,879 22.798 13.28 13.20 13.25 13.11 13.69 6,418,833 13.370 -3.82%
2013-06-19 0 23.55 23.50 23.55 23.30 23.90 3,371,056 79,403,191 23.554 13.81 13.78 13.81 13.66 14.02 5,747,989 13.814 -0.84%
2013-06-18 0 23.75 23.70 23.75 23.50 23.85 5,002,779 118,356,840 23.658 13.93 13.90 13.93 13.78 13.99 8,530,241 13.875 1.06%
2013-06-17 0 23.50 23.40 23.55 22.50 23.65 4,069,851 95,023,137 23.348 13.78 13.72 13.81 13.20 13.87 6,939,505 13.693 3.75%
2013-06-14 0 22.65 22.50 22.75 22.40 23.15 5,976,220 136,004,590 22.758 13.28 13.20 13.34 13.14 13.58 10,190,055 13.347 0.89%
2013-06-13 0 22.45 22.25 22.35 21.05 22.45 15,803,705 347,341,203 21.979 13.17 13.05 13.11 12.35 13.17 26,946,904 12.890 -0.66%
2013-06-11 0 22.60 22.60 22.70 22.45 23.90 6,434,188 146,733,861 22.805 13.25 13.25 13.31 13.17 14.02 10,970,937 13.375 -4.24%
2013-06-10 0 23.60 23.55 23.60 23.10 23.95 5,924,877 139,220,964 23.498 13.84 13.81 13.84 13.55 14.05 10,102,510 13.781 1.07%
2013-06-07 0 23.35 23.30 23.35 23.20 24.00 3,495,301 82,102,241 23.489 13.69 13.66 13.69 13.61 14.08 5,959,839 13.776 -1.06%
2013-06-06 0 23.60 23.60 23.65 23.10 24.00 2,231,000 52,552,140 23.555 13.84 13.84 13.87 13.55 14.08 3,804,079 13.815 -0.42%
2013-06-05 0 23.70 23.60 23.85 23.35 24.45 3,852,839 91,301,570 23.697 13.90 13.84 13.99 13.69 14.34 6,569,477 13.898 -2.87%
2013-06-04 0 24.40 24.30 24.40 23.80 24.65 4,794,728 116,374,096 24.271 14.31 14.25 14.31 13.96 14.46 8,175,493 14.235 0.00%
2013-06-03 0 24.40 24.40 24.45 24.25 24.80 4,254,771 104,307,665 24.516 14.31 14.31 14.34 14.22 14.54 7,254,812 14.378 0.41%
2013-05-31 0 24.30 24.20 24.65 24.20 24.95 4,933,656 121,417,280 24.610 14.25 14.19 14.46 14.19 14.63 8,412,379 14.433 -0.21%
2013-05-30 0 24.35 24.40 24.60 24.35 25.40 7,156,772 177,757,126 24.838 14.28 14.31 14.43 14.28 14.90 12,203,015 14.567 -4.51%
2013-05-29 0 25.50 25.50 25.55 25.30 26.40 4,665,615 119,978,970 25.716 14.96 14.96 14.98 14.84 15.48 7,955,342 15.082 -3.41%
2013-05-28 0 26.40 26.40 26.45 26.05 26.55 1,609,050 42,472,352 26.396 15.48 15.48 15.51 15.28 15.57 2,743,592 15.481 1.15%
2013-05-27 0 26.10 26.20 26.25 26.05 26.50 1,498,935 39,263,785 26.195 15.31 15.37 15.39 15.28 15.54 2,555,835 15.362 -0.57%
2013-05-24 0 26.25 26.25 26.35 26.20 26.75 2,084,454 55,159,009 26.462 15.39 15.39 15.45 15.37 15.69 3,554,203 15.519 -1.32%
2013-05-23 0 26.60 26.60 26.70 26.60 27.15 3,319,978 89,109,687 26.840 15.60 15.60 15.66 15.60 15.92 5,660,896 15.741 -1.12%
2013-05-22 0 26.90 26.75 26.90 26.60 26.90 1,089,205 29,182,568 26.793 15.78 15.69 15.78 15.60 15.78 1,857,204 15.713 0.94%
2013-05-21 0 26.65 26.75 26.80 26.60 27.15 2,869,493 77,145,784 26.885 15.63 15.69 15.72 15.60 15.92 4,892,774 15.767 -2.74%
2013-05-20 0 27.40 27.40 27.50 26.10 27.50 6,886,825 185,830,582 26.984 16.07 16.07 16.13 15.31 16.13 11,742,728 15.825 3.40%
2013-05-16 0 26.50 26.45 26.50 26.20 26.65 3,286,992 86,773,660 26.399 15.54 15.51 15.54 15.37 15.63 5,604,651 15.482 1.34%
2013-05-15 0 26.15 26.15 26.20 26.10 26.80 4,483,150 118,724,113 26.482 15.34 15.34 15.37 15.31 15.72 7,644,221 15.531 -2.24%
2013-05-14 0 26.75 26.65 26.80 26.55 26.95 3,831,885 102,514,398 26.753 15.69 15.63 15.72 15.57 15.81 6,533,749 15.690 1.13%
2013-05-13 0 26.45 26.40 26.45 26.15 26.95 3,568,806 94,142,894 26.379 15.51 15.48 15.51 15.34 15.81 6,085,173 15.471 -1.49%
2013-05-10 0 26.85 26.75 26.85 26.60 26.95 1,889,068 50,552,553 26.761 15.75 15.69 15.75 15.60 15.81 3,221,051 15.694 0.56%
2013-05-09 0 26.70 26.65 26.70 26.35 27.20 3,893,026 103,689,235 26.635 15.66 15.63 15.66 15.45 15.95 6,638,000 15.621 -1.11%
2013-05-08 0 27.00 26.90 27.00 26.85 27.70 4,680,008 126,484,970 27.027 15.83 15.78 15.83 15.75 16.25 7,979,884 15.850 -1.46%
2013-05-07 0 27.40 27.40 27.50 27.00 27.60 3,612,145 98,990,718 27.405 16.07 16.07 16.13 15.83 16.19 6,159,070 16.072 0.92%
2013-05-06 0 27.15 27.15 27.30 27.10 27.60 1,370,072 37,485,085 27.360 15.92 15.92 16.01 15.89 16.19 2,336,110 16.046 0.18%
2013-05-03 0 27.10 27.10 27.15 27.05 27.45 2,973,915 80,976,048 27.229 15.89 15.89 15.92 15.86 16.10 5,070,824 15.969 0.37%
2013-05-02 0 27.00 27.00 27.10 27.00 27.60 2,857,578 77,821,161 27.233 15.83 15.83 15.89 15.83 16.19 4,872,457 15.972 -2.53%
2013-04-30 0 27.70 27.35 27.40 27.10 28.00 2,119,493 58,614,160 27.655 16.25 16.04 16.07 15.89 16.42 3,613,948 16.219 1.84%
2013-04-29 0 27.20 27.15 27.30 27.10 27.75 1,186,548 32,414,933 27.319 15.95 15.92 16.01 15.89 16.27 2,023,183 16.022 -0.37%
2013-04-26 0 27.30 27.25 27.35 27.20 28.15 1,316,050 36,164,610 27.480 16.01 15.98 16.04 15.95 16.51 2,243,997 16.116 -2.50%
2013-04-25 0 28.00 27.95 28.00 27.65 28.15 2,562,149 71,663,242 27.970 16.42 16.39 16.42 16.22 16.51 4,368,721 16.404 1.27%
2013-04-24 0 27.65 27.50 27.70 27.10 27.75 2,425,250 66,793,000 27.541 16.22 16.13 16.25 15.89 16.27 4,135,295 16.152 0.73%
2013-04-23 0 27.45 27.35 27.45 26.95 27.55 4,205,381 114,537,307 27.236 16.10 16.04 16.10 15.81 16.16 7,170,597 15.973 1.86%
2013-04-22 0 26.95 26.85 26.95 26.55 27.00 1,108,243 29,729,698 26.826 15.81 15.75 15.81 15.57 15.83 1,889,666 15.733 0.56%
2013-04-19 0 26.80 26.75 26.90 26.20 26.95 1,293,741 34,476,357 26.649 15.72 15.69 15.78 15.37 15.81 2,205,958 15.629 2.68%
2013-04-18 0 26.10 26.10 26.15 26.00 26.70 2,375,623 62,492,066 26.306 15.31 15.31 15.34 15.25 15.66 4,050,676 15.428 -1.88%
2013-04-17 0 26.60 26.60 26.75 26.20 27.00 2,635,333 70,406,004 26.716 15.60 15.60 15.69 15.37 15.83 4,493,507 15.668 2.11%
2013-04-16 0 26.05 26.05 26.15 25.80 26.35 3,528,944 91,924,227 26.049 15.28 15.28 15.34 15.13 15.45 6,017,204 15.277 -1.88%
2013-04-15 0 26.55 26.50 26.60 26.50 27.00 1,031,474 27,523,705 26.684 15.57 15.54 15.60 15.54 15.83 1,758,767 15.649 -1.12%
2013-04-12 0 26.85 26.85 27.05 26.55 27.05 1,488,124 40,000,779 26.880 15.75 15.75 15.86 15.57 15.86 2,537,401 15.764 0.37%
2013-04-11 0 26.75 26.65 26.80 26.30 27.00 1,668,277 44,566,634 26.714 15.69 15.63 15.72 15.42 15.83 2,844,580 15.667 1.52%
2013-04-10 0 26.35 26.25 26.35 25.80 26.40 3,367,481 88,113,872 26.166 15.45 15.39 15.45 15.13 15.48 5,741,893 15.346 1.74%
2013-04-09 0 25.90 25.85 25.90 25.50 26.05 4,377,865 113,230,347 25.864 15.19 15.16 15.19 14.96 15.28 7,464,699 15.169 1.17%
2013-04-08 0 25.60 25.60 25.80 25.60 26.20 5,722,444 147,929,981 25.851 15.01 15.01 15.13 15.01 15.37 9,757,342 15.161 -3.21%
2013-04-05 0 26.45 26.45 26.50 26.00 26.75 5,594,311 147,341,697 26.338 15.51 15.51 15.54 15.25 15.69 9,538,862 15.446 -2.58%
2013-04-03 0 27.15 27.05 27.15 26.95 27.40 2,396,898 64,828,432 27.047 15.92 15.86 15.92 15.81 16.07 4,086,952 15.862 -0.18%
2013-04-02 0 27.20 27.05 27.20 26.85 27.50 3,169,385 86,190,804 27.195 15.95 15.86 15.95 15.75 16.13 5,404,120 15.949 0.11%
2013-03-28 0 27.55 27.35 27.60 27.10 27.60 4,131,105 113,003,120 27.354 15.93 15.82 15.96 15.67 15.96 7,142,466 15.821 0.73%
2013-03-27 0 27.35 27.45 27.50 26.65 27.50 3,251,545 88,184,610 27.121 15.82 15.88 15.91 15.41 15.91 5,621,752 15.686 2.82%
2013-03-26 0 26.60 26.55 26.60 26.40 27.20 5,824,719 155,209,423 26.647 15.39 15.36 15.39 15.27 15.73 10,070,636 15.412 -2.56%
2013-03-25 0 27.30 27.15 27.30 26.90 27.30 3,409,842 92,486,971 27.124 15.79 15.70 15.79 15.56 15.79 5,895,439 15.688 0.55%
2013-03-22 0 27.15 27.00 27.15 26.55 27.50 5,047,480 135,707,894 26.886 15.70 15.62 15.70 15.36 15.91 8,726,830 15.551 -1.09%
2013-03-21 0 27.45 27.40 27.55 27.25 27.60 6,569,894 180,466,653 27.469 15.88 15.85 15.93 15.76 15.96 11,359,005 15.888 0.73%
2013-03-20 0 27.25 27.10 27.30 27.05 27.50 4,911,865 133,878,974 27.256 15.76 15.67 15.79 15.65 15.91 8,492,359 15.765 -1.09%
2013-03-19 0 27.55 27.40 27.50 26.95 27.60 7,060,600 192,555,250 27.272 15.93 15.85 15.91 15.59 15.96 12,207,410 15.774 2.04%
2013-03-18 0 27.00 26.95 27.00 26.55 27.85 6,358,026 171,832,091 27.026 15.62 15.59 15.62 15.36 16.11 10,992,696 15.631 -3.05%
2013-03-15 0 27.85 27.25 27.50 27.25 28.80 9,613,723 266,459,173 27.717 16.11 15.76 15.91 15.76 16.66 16,621,627 16.031 2.01%
2013-03-14 0 27.30 27.10 27.30 27.10 28.35 4,085,323 112,522,199 27.543 15.79 15.67 15.79 15.67 16.40 7,063,311 15.931 -3.02%
2013-03-13 0 28.15 28.00 28.25 27.70 28.45 2,843,050 79,752,707 28.052 16.28 16.19 16.34 16.02 16.46 4,915,486 16.225 0.00%
2013-03-12 0 28.15 28.10 28.25 28.10 28.55 1,461,691 41,300,532 28.255 16.28 16.25 16.34 16.25 16.51 2,527,188 16.342 0.18%
2013-03-11 0 28.10 28.10 28.25 28.05 28.65 2,828,256 80,199,004 28.356 16.25 16.25 16.34 16.22 16.57 4,889,908 16.401 -1.23%
2013-03-08 0 28.45 28.35 28.45 28.35 29.15 4,601,240 131,478,758 28.575 16.46 16.40 16.46 16.40 16.86 7,955,305 16.527 -2.23%
2013-03-07 0 29.10 29.05 29.10 28.40 29.10 2,704,006 77,995,584 28.845 16.83 16.80 16.83 16.43 16.83 4,675,086 16.683 1.57%
2013-03-06 0 28.65 28.55 28.65 28.05 28.90 2,106,138 60,095,759 28.534 16.57 16.51 16.57 16.22 16.72 3,641,403 16.503 2.69%
2013-03-05 0 27.90 27.80 28.00 27.65 28.70 3,700,824 103,405,438 27.941 16.14 16.08 16.19 15.99 16.60 6,398,532 16.161 -2.11%
2013-03-04 0 28.50 28.45 28.55 28.40 29.00 3,064,005 88,053,495 28.738 16.48 16.46 16.51 16.43 16.77 5,297,505 16.622 -1.72%
2013-03-01 0 29.00 29.00 29.10 28.70 29.15 1,998,826 57,911,001 28.973 16.77 16.77 16.83 16.60 16.86 3,455,866 16.757 0.00%
2013-02-28 0 29.00 29.00 29.10 28.55 29.10 3,326,668 95,829,155 28.806 16.77 16.77 16.83 16.51 16.83 5,751,636 16.661 0.87%
2013-02-27 0 28.75 28.60 28.75 27.70 28.80 2,398,894 67,882,711 28.298 16.63 16.54 16.63 16.02 16.66 4,147,563 16.367 4.55%
2013-02-26 0 27.50 27.50 27.60 27.50 28.00 3,303,766 91,380,051 27.659 15.91 15.91 15.96 15.91 16.19 5,712,040 15.998 -2.48%
2013-02-25 0 28.20 28.20 28.35 27.90 28.50 3,953,660 111,921,104 28.308 16.31 16.31 16.40 16.14 16.48 6,835,672 16.373 -1.05%
2013-02-22 0 28.50 28.40 28.50 28.40 28.75 1,658,440 47,332,341 28.540 16.48 16.43 16.48 16.43 16.63 2,867,356 16.507 0.71%
2013-02-21 0 28.30 28.25 28.30 28.25 29.35 3,082,657 88,059,852 28.566 16.37 16.34 16.37 16.34 16.98 5,329,754 16.522 -3.58%
2013-02-20 0 29.35 29.20 29.35 28.90 29.50 5,023,706 146,969,623 29.255 16.98 16.89 16.98 16.72 17.06 8,685,726 16.921 1.56%
2013-02-19 0 28.90 28.70 28.90 28.50 29.05 4,510,230 129,862,452 28.793 16.72 16.60 16.72 16.48 16.80 7,797,953 16.653 1.58%
2013-02-18 0 28.45 28.40 28.55 28.35 28.90 1,681,350 48,037,365 28.571 16.46 16.43 16.51 16.40 16.72 2,906,967 16.525 -1.04%
2013-02-15 0 28.75 28.65 28.75 28.65 29.00 1,820,018 52,537,436 28.866 16.63 16.57 16.63 16.57 16.77 3,146,716 16.696 -0.86%
2013-02-14 0 29.00 29.00 29.05 28.75 29.10 4,729,452 136,707,902 28.906 16.77 16.77 16.80 16.63 16.83 8,176,976 16.719 1.40%
2013-02-08 0 28.60 28.45 28.60 27.70 28.60 2,945,048 83,021,330 28.190 16.54 16.46 16.54 16.02 16.54 5,091,835 16.305 2.14%
2013-02-07 0 28.00 27.85 27.90 27.75 28.15 5,462,435 152,652,668 27.946 16.19 16.11 16.14 16.05 16.28 9,444,266 16.164 1.27%
2013-02-06 0 27.65 27.65 27.75 27.50 27.95 5,253,312 145,438,498 27.685 15.99 15.99 16.05 15.91 16.17 9,082,703 16.013 0.36%
2013-02-05 0 27.55 27.50 27.55 27.40 28.05 6,130,443 170,909,879 27.879 15.93 15.91 15.93 15.85 16.22 10,599,217 16.125 -1.78%
2013-02-04 0 28.05 28.05 28.15 27.95 29.05 4,398,954 124,929,492 28.400 16.22 16.22 16.28 16.17 16.80 7,605,563 16.426 -2.26%
2013-02-01 0 28.70 28.65 28.75 28.35 28.85 5,273,596 150,400,675 28.520 16.60 16.57 16.63 16.40 16.69 9,117,773 16.495 1.06%
2013-01-31 0 28.40 28.25 28.45 28.20 28.60 3,199,379 90,751,562 28.365 16.43 16.34 16.46 16.31 16.54 5,531,560 16.406 0.53%
2013-01-30 0 28.25 28.10 28.25 28.05 28.75 4,439,051 125,428,228 28.256 16.34 16.25 16.34 16.22 16.63 7,674,888 16.343 0.89%
2013-01-29 0 28.00 27.95 28.00 27.80 28.15 3,093,921 86,587,737 27.986 16.19 16.17 16.19 16.08 16.28 5,349,228 16.187 -0.36%
2013-01-28 0 28.10 28.05 28.10 27.80 28.35 1,499,759 42,113,937 28.081 16.25 16.22 16.25 16.08 16.40 2,593,005 16.241 -0.88%
2013-01-25 0 28.35 28.20 28.40 27.85 28.40 4,860,896 136,860,907 28.156 16.40 16.31 16.43 16.11 16.43 8,404,236 16.285 0.53%
2013-01-24 0 28.20 28.15 28.20 27.30 28.50 5,946,975 165,094,442 27.761 16.31 16.28 16.31 15.79 16.48 10,282,010 16.057 3.30%
2013-01-23 0 27.30 27.30 27.35 27.25 27.80 4,329,918 118,643,385 27.401 15.79 15.79 15.82 15.76 16.08 7,486,203 15.848 -0.55%
2013-01-22 0 27.45 27.45 27.55 27.30 27.60 1,821,603 50,051,674 27.477 15.88 15.88 15.93 15.79 15.96 3,149,457 15.892 0.18%
2013-01-21 0 27.40 27.35 27.45 27.25 28.25 2,199,710 60,605,468 27.552 15.85 15.82 15.88 15.76 16.34 3,803,184 15.935 -0.54%
2013-01-18 0 27.55 27.50 27.60 27.50 27.80 3,088,314 85,239,076 27.601 15.93 15.91 15.96 15.91 16.08 5,339,534 15.964 -0.72%
2013-01-17 0 27.75 27.75 27.80 27.70 28.45 2,486,676 69,372,850 27.898 16.05 16.05 16.08 16.02 16.46 4,299,333 16.136 -1.60%
2013-01-16 0 28.20 28.15 28.20 27.40 28.20 3,256,094 90,650,314 27.840 16.31 16.28 16.31 15.85 16.31 5,629,617 16.102 1.99%
2013-01-15 0 27.65 27.60 27.70 27.35 27.80 1,283,394 35,352,201 27.546 15.99 15.96 16.02 15.82 16.08 2,218,921 15.932 0.55%
2013-01-14 0 27.50 27.40 27.55 26.85 27.60 2,800,762 76,771,496 27.411 15.91 15.85 15.93 15.53 15.96 4,842,372 15.854 2.04%
2013-01-11 0 26.95 26.90 27.00 26.80 27.45 4,649,827 126,184,233 27.137 15.59 15.56 15.62 15.50 15.88 8,039,309 15.696 -2.00%
2013-01-10 0 27.50 27.45 27.50 27.00 27.80 7,713,951 210,146,416 27.242 15.91 15.88 15.91 15.62 16.08 13,337,020 15.757 2.42%
2013-01-09 0 26.85 26.80 26.95 26.20 26.95 3,343,444 89,418,013 26.744 15.53 15.50 15.59 15.15 15.59 5,780,641 15.469 1.51%
2013-01-08 0 26.45 26.40 26.50 26.25 26.85 5,157,228 137,244,157 26.612 15.30 15.27 15.33 15.18 15.53 8,916,579 15.392 -0.75%
2013-01-07 0 26.65 26.50 26.65 26.40 26.70 2,952,580 78,312,192 26.523 15.41 15.33 15.41 15.27 15.44 5,104,857 15.341 0.95%
2013-01-04 0 26.40 26.35 26.45 26.10 26.80 2,728,590 71,822,370 26.322 15.27 15.24 15.30 15.10 15.50 4,717,590 15.224 -0.94%
2013-01-03 0 26.65 26.55 26.65 26.35 27.00 2,786,193 74,385,149 26.698 15.41 15.36 15.41 15.24 15.62 4,817,183 15.442 0.38%
2013-01-02 0 26.55 26.50 26.55 25.90 26.75 2,304,899 60,741,010 26.353 15.36 15.33 15.36 14.98 15.47 3,985,050 15.242 2.71%
2012-12-31 0 25.85 25.80 25.85 25.70 26.00 935,750 24,231,436 25.895 14.95 14.92 14.95 14.86 15.04 1,617,863 14.977 0.58%
2012-12-28 0 25.70 25.70 25.85 25.70 25.90 668,431 17,240,493 25.793 14.86 14.86 14.95 14.86 14.98 1,155,682 14.918 0.19%
2012-12-27 0 25.65 25.65 25.70 25.65 26.00 747,341 19,273,637 25.790 14.84 14.84 14.86 14.84 15.04 1,292,114 14.916 -0.39%
2012-12-24 0 25.75 25.75 25.90 25.65 25.95 544,982 14,099,444 25.871 14.89 14.89 14.98 14.84 15.01 942,246 14.964 -0.77%
2012-12-21 0 25.95 25.70 26.00 25.60 26.00 2,702,398 69,980,399 25.896 15.01 14.86 15.04 14.81 15.04 4,672,306 14.978 0.39%
2012-12-20 0 25.85 25.75 25.85 25.55 25.90 2,280,880 58,638,411 25.709 14.95 14.89 14.95 14.78 14.98 3,943,523 14.870 0.58%
2012-12-19 0 25.70 25.65 25.70 25.55 25.85 5,143,108 132,220,236 25.708 14.86 14.84 14.86 14.78 14.95 8,892,166 14.869 0.00%
2012-12-18 0 25.70 25.60 25.75 25.50 25.75 4,408,315 113,076,770 25.651 14.86 14.81 14.89 14.75 14.89 7,621,747 14.836 0.39%
2012-12-17 0 25.60 25.55 25.65 25.50 25.85 6,862,355 176,262,110 25.685 14.81 14.78 14.84 14.75 14.95 11,864,655 14.856 -0.39%
2012-12-14 0 25.70 25.65 25.70 25.55 25.80 5,111,137 131,154,286 25.661 14.86 14.84 14.86 14.78 14.92 8,836,890 14.842 0.00%
2012-12-13 0 25.70 25.60 25.70 25.55 25.80 6,331,092 162,298,545 25.635 14.86 14.81 14.86 14.78 14.92 10,946,129 14.827 0.98%
2012-12-12 0 25.45 25.40 25.45 25.30 25.70 8,143,243 207,234,500 25.449 14.72 14.69 14.72 14.63 14.86 14,079,244 14.719 0.00%
2012-12-11 0 25.45 25.40 25.45 25.40 25.95 6,894,546 176,262,652 25.566 14.72 14.69 14.72 14.69 15.01 11,920,311 14.787 -0.39%
2012-12-10 0 25.55 25.50 25.60 25.25 25.85 6,556,202 167,892,887 25.608 14.78 14.75 14.81 14.60 14.95 11,335,332 14.811 0.59%
2012-12-07 0 25.40 25.30 25.40 25.10 25.45 5,649,800 143,150,145 25.337 14.69 14.63 14.69 14.52 14.72 9,768,210 14.655 1.20%
2012-12-06 0 25.10 25.05 25.15 25.00 25.35 7,146,980 179,883,360 25.169 14.52 14.49 14.55 14.46 14.66 12,356,757 14.557 0.00%
2012-12-05 0 25.10 25.10 25.15 24.90 25.50 9,186,317 231,458,446 25.196 14.52 14.52 14.55 14.40 14.75 15,882,664 14.573 1.62%
2012-12-04 0 24.70 24.65 24.70 24.55 25.30 7,862,776 196,061,614 24.935 14.29 14.26 14.29 14.20 14.63 13,594,331 14.422 -2.95%
2012-12-03 0 25.45 25.35 25.40 25.25 25.75 25,258,468 646,305,740 25.588 14.72 14.66 14.69 14.60 14.89 43,670,577 14.800 -0.39%
2012-11-30 0 25.55 25.75 26.00 24.95 26.05 89,716,267 2,281,114,014 25.426 14.78 14.89 15.04 14.43 15.07 155,114,759 14.706 -1.54%
2012-11-29 0 25.95 25.90 25.95 25.65 26.10 13,853,723 358,166,842 25.854 15.01 14.98 15.01 14.84 15.10 23,952,366 14.953 0.78%
2012-11-28 0 25.75 25.75 25.80 25.35 25.90 8,449,725 216,444,023 25.616 14.89 14.89 14.92 14.66 14.98 14,609,135 14.816 -0.39%
2012-11-27 0 25.85 25.80 25.90 25.40 25.95 11,378,513 292,153,297 25.676 14.95 14.92 14.98 14.69 15.01 19,672,857 14.851 1.37%
2012-11-26 0 25.50 25.40 25.50 25.20 25.55 10,283,633 261,137,026 25.394 14.75 14.69 14.75 14.58 14.78 17,779,867 14.687 1.59%
2012-11-23 0 25.10 25.10 25.15 25.10 25.50 5,539,685 139,793,643 25.235 14.52 14.52 14.55 14.52 14.75 9,577,827 14.596 -0.20%
2012-11-22 0 25.15 25.15 25.20 25.00 25.30 6,164,278 154,904,363 25.129 14.55 14.55 14.58 14.46 14.63 10,657,716 14.534 0.20%
2012-11-21 0 25.10 24.95 25.00 24.55 25.25 7,608,851 188,947,920 24.833 14.52 14.43 14.46 14.20 14.60 13,155,308 14.363 1.83%
2012-11-20 0 24.65 24.55 24.65 24.45 24.85 5,688,636 140,192,730 24.644 14.26 14.20 14.26 14.14 14.37 9,835,356 14.254 -0.20%
2012-11-19 0 24.70 24.50 24.70 24.35 24.75 4,725,674 116,016,690 24.550 14.29 14.17 14.29 14.08 14.32 8,170,445 14.200 0.82%
2012-11-16 0 24.50 24.40 24.50 24.40 24.80 9,009,183 221,585,797 24.596 14.17 14.11 14.17 14.11 14.34 15,576,409 14.226 0.82%
2012-11-15 0 24.30 24.35 24.40 23.90 24.70 16,654,737 406,060,540 24.381 14.05 14.08 14.11 13.82 14.29 28,795,174 14.102 1.25%
2012-11-14 0 24.00 23.90 24.00 23.50 24.05 5,074,524 120,812,867 23.808 13.88 13.82 13.88 13.59 13.91 8,773,588 13.770 1.91%
2012-11-13 0 23.55 23.50 23.55 23.45 23.80 3,202,006 75,530,707 23.589 13.62 13.59 13.62 13.56 13.77 5,536,102 13.643 -0.63%
2012-11-12 0 23.70 23.65 23.75 23.55 24.00 5,726,300 136,133,060 23.773 13.71 13.68 13.74 13.62 13.88 9,900,475 13.750 -1.25%
2012-11-09 0 24.00 23.90 24.00 23.80 24.10 3,849,961 92,227,795 23.956 13.88 13.82 13.88 13.77 13.94 6,656,382 13.856 -0.62%
2012-11-08 0 24.15 23.95 24.00 23.90 24.25 4,819,715 116,159,758 24.101 13.97 13.85 13.88 13.82 14.03 8,333,037 13.940 -0.41%
2012-11-07 0 24.25 24.15 24.25 23.95 24.40 4,876,516 118,246,363 24.248 14.03 13.97 14.03 13.85 14.11 8,431,242 14.025 -0.41%
2012-11-06 0 24.35 24.30 24.35 23.90 24.40 6,071,380 147,056,907 24.221 14.08 14.05 14.08 13.82 14.11 10,497,100 14.009 0.21%
2012-11-05 0 24.30 24.20 24.35 24.05 24.40 4,490,765 108,874,233 24.244 14.05 14.00 14.08 13.91 14.11 7,764,299 14.022 0.00%
2012-11-02 0 24.30 24.25 24.30 24.05 24.45 4,437,570 107,591,285 24.246 14.05 14.03 14.05 13.91 14.14 7,672,328 14.023 0.83%
2012-11-01 0 24.10 24.05 24.15 23.90 24.25 2,786,426 67,024,735 24.054 13.94 13.91 13.97 13.82 14.03 4,817,586 13.913 0.42%
2012-10-31 0 24.00 24.00 24.05 23.90 24.20 3,567,900 85,873,295 24.068 13.88 13.88 13.91 13.82 14.00 6,168,714 13.921 0.42%
2012-10-30 0 23.90 23.90 23.95 23.40 24.05 4,768,858 113,044,298 23.705 13.82 13.82 13.85 13.53 13.91 8,245,107 13.710 0.42%
2012-10-29 0 23.80 23.80 23.85 23.20 23.85 8,451,629 198,783,642 23.520 13.77 13.77 13.79 13.42 13.79 14,612,427 13.604 -0.83%
2012-10-26 0 24.00 23.90 23.95 23.75 24.30 7,569,003 181,567,822 23.988 13.88 13.82 13.85 13.74 14.05 13,086,412 13.875 -1.44%
2012-10-25 0 24.35 24.30 24.35 23.95 24.75 7,720,094 187,582,928 24.298 14.08 14.05 14.08 13.85 14.32 13,347,641 14.054 0.62%
2012-10-24 0 24.20 24.10 24.15 23.55 24.25 8,505,345 204,125,477 24.000 14.00 13.94 13.97 13.62 14.03 14,705,299 13.881 0.62%
2012-10-22 0 24.05 24.00 24.10 23.45 24.30 13,026,064 312,471,422 23.988 13.91 13.88 13.94 13.56 14.05 22,521,387 13.874 1.69%
2012-10-19 0 23.65 23.60 23.65 23.20 23.65 12,476,569 293,228,296 23.502 13.68 13.65 13.68 13.42 13.68 21,571,339 13.593 2.38%
2012-10-18 0 23.10 23.05 23.10 23.05 23.45 6,027,721 140,043,577 23.233 13.36 13.33 13.36 13.33 13.56 10,421,616 13.438 -0.22%
2012-10-17 0 23.15 23.10 23.20 22.95 23.30 6,782,934 156,820,512 23.120 13.39 13.36 13.42 13.27 13.48 11,727,340 13.372 0.00%
2012-10-16 0 23.15 23.05 23.10 22.95 23.20 5,255,129 121,395,227 23.100 13.39 13.33 13.36 13.27 13.42 9,085,845 13.361 -0.22%
2012-10-15 0 23.20 23.20 23.25 22.90 23.35 12,582,281 292,074,346 23.213 13.42 13.42 13.45 13.25 13.51 21,754,109 13.426 0.87%
2012-10-12 0 23.00 22.90 23.00 22.85 23.15 4,282,531 98,507,864 23.002 13.30 13.25 13.30 13.22 13.39 7,404,273 13.304 0.22%
2012-10-11 0 22.95 23.00 23.10 22.85 23.55 7,472,723 172,986,203 23.149 13.27 13.30 13.36 13.22 13.62 12,919,949 13.389 -1.29%
2012-10-10 0 23.25 23.25 23.30 22.70 23.40 11,485,576 265,078,012 23.079 13.45 13.45 13.48 13.13 13.53 19,857,963 13.349 1.75%
2012-10-09 0 22.85 22.85 22.95 22.85 23.25 11,259,440 258,894,842 22.994 13.22 13.22 13.27 13.22 13.45 19,466,986 13.299 -0.65%
2012-10-08 0 23.00 23.00 23.05 22.85 23.55 9,760,085 225,711,356 23.126 13.30 13.30 13.33 13.22 13.62 16,874,679 13.376 -2.13%
2012-10-05 0 23.50 23.45 23.55 23.35 23.55 13,093,603 306,972,447 23.445 13.59 13.56 13.62 13.51 13.62 22,638,158 13.560 1.08%
2012-10-04 0 23.25 23.20 23.25 22.85 23.40 260,762,915 5,899,197,038 22.623 13.45 13.42 13.45 13.22 13.53 450,845,515 13.085 -2.92%
2012-10-03 0 23.95 23.95 24.00 23.50 24.00 6,009,206 143,004,501 23.798 13.85 13.85 13.88 13.59 13.88 10,389,605 13.764 -0.21%
2012-09-28 0 24.00 23.95 24.05 23.50 24.05 6,356,015 152,217,244 23.949 13.88 13.85 13.91 13.59 13.91 10,989,219 13.852 0.84%
2012-09-27 0 23.80 23.75 23.85 23.25 23.85 3,038,123 71,507,851 23.537 13.77 13.74 13.79 13.45 13.79 5,252,757 13.613 1.06%
2012-09-26 0 23.55 23.40 23.55 23.40 23.65 1,495,213 35,136,337 23.499 13.62 13.53 13.62 13.53 13.68 2,585,145 13.592 -0.84%
2012-09-25 0 23.75 23.65 23.75 23.45 23.85 4,243,192 100,498,590 23.685 13.74 13.68 13.74 13.56 13.79 7,336,258 13.699 0.00%
2012-09-24 0 23.75 23.70 23.75 23.45 23.80 4,411,250 104,535,726 23.698 13.74 13.71 13.74 13.56 13.77 7,626,822 13.706 0.85%
2012-09-21 0 23.55 23.50 23.60 23.15 23.70 8,577,628 201,477,753 23.489 13.62 13.59 13.65 13.39 13.71 14,830,273 13.586 1.51%
2012-09-20 0 23.20 23.20 23.30 23.05 23.60 2,163,633 50,373,267 23.282 13.42 13.42 13.48 13.33 13.65 3,740,809 13.466 -1.28%
2012-09-19 0 23.50 23.45 23.55 23.40 23.75 3,848,986 90,530,677 23.521 13.59 13.56 13.62 13.53 13.74 6,654,697 13.604 -1.05%
2012-09-18 0 23.75 23.70 23.80 23.15 23.80 3,134,086 73,943,936 23.594 13.74 13.71 13.77 13.39 13.77 5,418,672 13.646 1.93%
2012-09-17 0 23.30 23.25 23.30 23.05 23.60 2,688,613 62,464,148 23.233 13.48 13.45 13.48 13.33 13.65 4,648,472 13.438 -0.43%
2012-09-14 0 23.40 23.35 23.40 23.30 23.75 7,735,422 181,738,004 23.494 13.53 13.51 13.53 13.48 13.74 13,374,142 13.589 1.52%
2012-09-13 0 23.05 23.00 23.05 22.80 23.55 3,806,035 88,054,293 23.135 13.33 13.30 13.33 13.19 13.62 6,580,437 13.381 0.44%
2012-09-12 0 22.95 22.90 22.95 22.75 23.00 5,690,028 130,263,443 22.893 13.27 13.25 13.27 13.16 13.30 9,837,762 13.241 1.10%
2012-09-11 0 22.70 22.60 22.65 22.25 22.80 2,803,800 63,264,990 22.564 13.13 13.07 13.10 12.87 13.19 4,847,624 13.051 1.34%
2012-09-10 0 22.40 22.40 22.50 22.25 22.80 1,795,950 40,503,630 22.553 12.96 12.96 13.01 12.87 13.19 3,105,104 13.044 -0.22%
2012-09-07 0 22.45 22.40 22.50 22.35 22.75 4,642,106 104,687,263 22.552 12.98 12.96 13.01 12.93 13.16 8,025,960 13.044 1.35%
2012-09-06 0 22.15 22.10 22.15 21.70 22.50 6,118,730 135,381,694 22.126 12.81 12.78 12.81 12.55 13.01 10,578,966 12.797 1.84%
2012-09-05 0 21.75 21.75 21.80 21.50 21.95 3,685,930 80,190,753 21.756 12.58 12.58 12.61 12.44 12.70 6,372,781 12.583 0.32%
2012-09-04 0 21.90 21.85 21.90 21.85 22.35 3,836,594 84,565,647 22.042 12.54 12.51 12.54 12.51 12.80 6,700,583 12.621 -1.13%
2012-09-03 0 22.15 22.15 22.20 22.05 22.40 2,127,778 47,364,223 22.260 12.68 12.68 12.71 12.63 12.83 3,716,149 12.746 -0.23%
2012-08-31 0 22.20 22.10 22.20 21.90 22.30 4,975,350 109,622,105 22.033 12.71 12.65 12.71 12.54 12.77 8,689,412 12.616 1.37%
2012-08-30 0 21.90 21.85 21.95 21.65 22.10 7,161,398 156,479,920 21.851 12.54 12.51 12.57 12.40 12.65 12,507,329 12.511 -1.13%
2012-08-29 0 22.15 22.15 22.25 22.05 22.40 2,809,938 62,442,866 22.222 12.68 12.68 12.74 12.63 12.83 4,907,536 12.724 -0.67%
2012-08-28 0 22.30 22.35 22.40 22.20 22.50 2,860,374 63,917,289 22.346 12.77 12.80 12.83 12.71 12.88 4,995,622 12.795 -1.11%
2012-08-27 0 22.55 22.55 22.60 22.40 22.90 2,184,940 49,340,611 22.582 12.91 12.91 12.94 12.83 13.11 3,815,982 12.930 -0.66%
2012-08-24 0 22.70 22.60 22.70 22.60 23.00 5,531,108 126,404,909 22.854 13.00 12.94 13.00 12.94 13.17 9,660,040 13.085 -1.52%
2012-08-23 0 23.05 23.00 23.10 22.70 23.10 8,387,726 192,931,545 23.002 13.20 13.17 13.23 13.00 13.23 14,649,102 13.170 1.10%
2012-08-22 0 22.80 22.75 22.80 22.65 22.90 4,137,434 94,362,809 22.807 13.05 13.03 13.05 12.97 13.11 7,225,998 13.059 -0.87%
2012-08-21 0 23.00 22.95 23.00 22.80 23.10 3,952,781 90,755,054 22.960 13.17 13.14 13.17 13.05 13.23 6,903,503 13.146 0.00%
2012-08-20 0 23.00 22.95 23.05 22.90 23.25 3,499,350 80,594,995 23.031 13.17 13.14 13.20 13.11 13.31 6,111,589 13.187 0.00%
2012-08-17 0 23.00 22.95 23.00 22.70 23.25 7,127,648 163,653,569 22.960 13.17 13.14 13.17 13.00 13.31 12,448,385 13.147 1.77%
2012-08-16 0 22.60 22.55 22.65 22.55 22.95 3,971,401 90,322,659 22.743 12.94 12.91 12.97 12.91 13.14 6,936,023 13.022 -0.66%
2012-08-15 0 22.75 22.75 22.80 22.50 22.90 11,695,175 265,148,422 22.672 13.03 13.03 13.05 12.88 13.11 20,425,537 12.981 -0.44%
2012-08-14 0 22.85 22.85 22.90 21.65 22.90 528,640,226 11,408,363,010 21.581 13.08 13.08 13.11 12.40 13.11 923,266,272 12.357 -4.19%
2012-08-13 0 23.85 23.80 23.85 23.60 23.95 3,386,546 80,764,165 23.849 13.66 13.63 13.66 13.51 13.71 5,914,578 13.655 1.06%
2012-08-10 0 23.60 23.65 23.70 23.15 23.70 3,326,484 77,830,687 23.397 13.51 13.54 13.57 13.26 13.57 5,809,680 13.397 1.29%
2012-08-09 0 23.30 23.25 23.30 22.95 23.45 2,845,301 66,212,261 23.271 13.34 13.31 13.34 13.14 13.43 4,969,297 13.324 1.08%
2012-08-08 0 23.05 23.00 23.05 22.95 23.75 2,549,788 59,261,379 23.242 13.20 13.17 13.20 13.14 13.60 4,453,186 13.308 -1.91%
2012-08-07 0 23.50 23.50 23.55 23.40 23.75 3,326,436 78,130,988 23.488 13.46 13.46 13.48 13.40 13.60 5,809,596 13.449 -1.05%
2012-08-06 0 23.75 23.60 23.75 23.40 23.85 2,585,356 60,898,615 23.555 13.60 13.51 13.60 13.40 13.66 4,515,305 13.487 2.15%
2012-08-03 0 23.25 23.20 23.25 23.10 23.40 947,264 22,011,638 23.237 13.31 13.28 13.31 13.23 13.40 1,654,390 13.305 -0.21%
2012-08-02 0 23.30 23.20 23.30 23.20 23.50 1,807,577 42,215,784 23.355 13.34 13.28 13.34 13.28 13.46 3,156,920 13.372 -0.85%
2012-08-01 0 23.50 23.45 23.50 23.00 23.60 2,775,758 64,983,176 23.411 13.46 13.43 13.46 13.17 13.51 4,847,841 13.405 1.51%
2012-07-31 0 23.15 23.10 23.20 23.10 23.40 1,886,768 43,778,129 23.203 13.26 13.23 13.28 13.23 13.40 3,295,226 13.285 -0.22%
2012-07-30 0 23.20 23.20 23.30 23.05 23.65 722,422 16,862,050 23.341 13.28 13.28 13.34 13.20 13.54 1,261,705 13.364 0.87%
2012-07-27 0 23.00 23.00 23.10 22.95 23.30 2,095,963 48,340,107 23.063 13.17 13.17 13.23 13.14 13.34 3,660,584 13.206 0.22%
2012-07-26 0 22.95 22.90 22.95 22.85 23.20 696,813 16,027,119 23.001 13.14 13.11 13.14 13.08 13.28 1,216,979 13.170 0.44%
2012-07-25 0 22.85 22.85 22.90 22.50 23.25 1,590,062 36,512,221 22.963 13.08 13.08 13.11 12.88 13.31 2,777,032 13.148 -0.22%
2012-07-24 0 22.90 22.85 22.90 22.85 23.45 565,128 13,015,507 23.031 13.11 13.08 13.11 13.08 13.43 986,992 13.187 -1.29%
2012-07-23 0 23.20 23.20 23.25 23.00 23.45 1,531,453 35,628,272 23.264 13.28 13.28 13.31 13.17 13.43 2,674,671 13.321 -1.07%
2012-07-20 0 23.45 23.40 23.50 23.30 23.75 1,037,106 24,344,171 23.473 13.43 13.40 13.46 13.34 13.60 1,811,298 13.440 -0.85%
2012-07-19 0 23.65 23.65 23.70 23.50 23.80 698,523 16,532,073 23.667 13.54 13.54 13.57 13.46 13.63 1,219,965 13.551 0.42%
2012-07-18 0 23.55 23.50 23.55 23.45 23.75 1,264,250 29,812,392 23.581 13.48 13.46 13.48 13.43 13.60 2,208,003 13.502 -0.42%
2012-07-17 0 23.65 23.65 23.70 23.50 24.05 3,352,300 79,261,360 23.644 13.54 13.54 13.57 13.46 13.77 5,854,767 13.538 -0.63%
2012-07-16 0 23.80 23.80 23.85 23.40 24.00 1,248,308 29,578,156 23.695 13.63 13.63 13.66 13.40 13.74 2,180,161 13.567 1.28%
2012-07-13 0 23.50 23.45 23.50 23.40 23.90 1,209,288 28,422,340 23.503 13.46 13.43 13.46 13.40 13.68 2,112,013 13.457 -1.47%
2012-07-12 0 23.85 23.80 23.90 23.55 24.55 1,956,170 46,738,800 23.893 13.66 13.63 13.68 13.48 14.06 3,416,437 13.681 -2.85%
2012-07-11 0 24.55 24.50 24.55 24.20 24.60 1,725,100 42,096,462 24.402 14.06 14.03 14.06 13.86 14.09 3,012,874 13.972 1.24%
2012-07-10 0 24.25 24.20 24.35 23.80 24.55 2,718,577 65,834,487 24.217 13.88 13.86 13.94 13.63 14.06 4,747,975 13.866 1.68%
2012-07-09 0 23.85 23.90 23.95 23.80 24.10 1,477,154 35,304,590 23.900 13.66 13.68 13.71 13.63 13.80 2,579,839 13.685 -1.04%
2012-07-06 0 24.10 24.05 24.10 23.85 24.20 1,628,685 39,167,953 24.049 13.80 13.77 13.80 13.66 13.86 2,844,486 13.770 0.42%
2012-07-05 0 24.00 23.95 24.00 23.70 24.10 2,664,567 63,858,936 23.966 13.74 13.71 13.74 13.57 13.80 4,653,647 13.722 0.42%
2012-07-04 0 23.90 23.90 24.00 23.90 24.15 3,037,958 72,940,221 24.010 13.68 13.68 13.74 13.68 13.83 5,305,771 13.747 -1.04%
2012-07-03 0 24.15 24.10 24.15 23.10 24.15 3,593,279 85,619,834 23.828 13.83 13.80 13.83 13.23 13.83 6,275,635 13.643 4.09%
2012-06-29 0 23.20 23.25 23.30 22.50 23.35 2,501,016 57,637,804 23.046 13.28 13.31 13.34 12.88 13.37 4,368,006 13.195 2.88%
2012-06-28 0 22.55 22.50 22.60 22.40 22.85 1,541,269 34,710,984 22.521 12.91 12.88 12.94 12.83 13.08 2,691,815 12.895 -1.31%
2012-06-27 0 22.85 22.80 22.85 21.95 22.85 1,598,414 36,150,954 22.617 13.08 13.05 13.08 12.57 13.08 2,791,618 12.950 3.63%
2012-06-26 0 22.05 22.05 22.10 22.00 22.35 1,661,450 36,755,812 22.123 12.63 12.63 12.65 12.60 12.80 2,901,710 12.667 -1.34%
2012-06-25 0 22.35 22.35 22.40 22.00 22.50 1,554,569 34,760,409 22.360 12.80 12.80 12.83 12.60 12.88 2,715,043 12.803 0.90%
2012-06-22 0 22.15 22.10 22.20 21.65 22.45 2,256,339 49,864,065 22.100 12.68 12.65 12.71 12.40 12.85 3,940,679 12.654 0.68%
2012-06-21 0 22.00 21.90 22.05 21.75 22.75 2,249,466 49,770,772 22.126 12.60 12.54 12.63 12.45 13.03 3,928,676 12.669 -1.57%
2012-06-20 0 22.35 22.35 22.40 22.20 22.85 1,971,449 44,255,169 22.448 12.80 12.80 12.83 12.71 13.08 3,443,121 12.853 -0.89%
2012-06-19 0 22.55 22.55 22.60 22.55 22.95 1,928,162 43,905,664 22.771 12.91 12.91 12.94 12.91 13.14 3,367,521 13.038 -0.88%
2012-06-18 0 22.75 22.75 22.80 22.65 23.75 4,164,787 96,275,746 23.117 13.03 13.03 13.05 12.97 13.60 7,273,770 13.236 -2.15%
2012-06-15 0 23.25 23.05 23.35 22.75 23.80 9,978,345 232,963,566 23.347 13.31 13.20 13.37 13.03 13.63 17,427,106 13.368 1.31%
2012-06-14 0 22.95 22.85 22.95 22.20 23.70 4,420,720 101,267,402 22.907 13.14 13.08 13.14 12.71 13.57 7,720,755 13.116 2.68%
2012-06-13 0 22.35 22.30 22.50 21.90 22.85 2,391,059 53,600,246 22.417 12.80 12.77 12.88 12.54 13.08 4,175,967 12.835 0.68%
2012-06-12 0 22.20 22.20 22.40 21.35 22.45 2,609,865 57,482,202 22.025 12.71 12.71 12.83 12.22 12.85 4,558,110 12.611 2.30%
2012-06-11 0 21.70 21.60 21.70 20.85 21.80 2,773,144 59,138,841 21.326 12.42 12.37 12.42 11.94 12.48 4,843,276 12.211 4.83%
2012-06-08 0 20.70 20.65 20.70 20.50 20.90 3,149,846 65,107,220 20.670 11.85 11.82 11.85 11.74 11.97 5,501,183 11.835 1.22%
2012-06-07 0 20.45 20.35 20.45 20.30 20.60 2,687,354 55,057,907 20.488 11.71 11.65 11.71 11.62 11.80 4,693,444 11.731 1.49%
2012-06-06 0 20.15 20.15 20.20 19.84 20.55 1,722,298 34,805,855 20.209 11.54 11.54 11.57 11.36 11.77 3,007,981 11.571 1.56%
2012-06-05 0 19.84 19.80 19.84 19.48 20.10 2,574,868 50,995,142 19.805 11.36 11.34 11.36 11.15 11.51 4,496,988 11.340 0.10%
2012-06-04 0 19.82 19.80 19.82 19.52 20.65 3,015,283 59,949,179 19.882 11.35 11.34 11.35 11.18 11.82 5,266,170 11.384 -4.71%
2012-06-01 0 20.80 20.70 20.80 20.55 20.90 1,197,906 24,842,731 20.739 11.91 11.85 11.91 11.77 11.97 2,092,134 11.874 0.00%
2012-05-31 0 20.80 20.70 20.90 20.55 21.00 2,329,794 48,277,876 20.722 11.91 11.85 11.97 11.77 12.02 4,068,968 11.865 -2.35%
2012-05-30 0 21.30 21.25 21.30 20.95 21.55 1,679,150 35,662,845 21.239 12.20 12.17 12.20 12.00 12.34 2,932,623 12.161 -0.23%
2012-05-29 0 21.35 21.25 21.35 20.65 21.45 2,017,255 42,929,207 21.281 12.22 12.17 12.22 11.82 12.28 3,523,121 12.185 0.47%
2012-05-28 0 21.25 21.25 21.30 20.60 21.30 1,923,056 40,457,052 21.038 12.17 12.17 12.20 11.80 12.20 3,358,603 12.046 0.24%
2012-05-25 0 21.20 21.15 21.20 20.60 21.20 2,069,348 43,458,872 21.001 12.14 12.11 12.14 11.80 12.14 3,614,101 12.025 1.92%
2012-05-24 0 20.80 20.75 20.80 20.40 21.05 2,138,400 44,465,192 20.794 11.91 11.88 11.91 11.68 12.05 3,734,700 11.906 -0.72%
2012-05-23 0 20.95 20.90 20.95 20.90 21.70 2,625,502 55,373,141 21.091 12.00 11.97 12.00 11.97 12.42 4,585,420 12.076 -3.46%
2012-05-22 0 21.70 21.60 21.80 21.35 22.10 3,726,653 80,968,966 21.727 12.42 12.37 12.48 12.22 12.65 6,508,572 12.440 -1.59%
2012-05-21 0 22.05 22.00 22.05 21.70 22.15 2,919,757 63,734,005 21.829 12.63 12.60 12.63 12.42 12.68 5,099,334 12.498 0.92%
2012-05-18 0 21.85 21.85 21.90 21.40 22.00 2,993,534 64,910,948 21.684 12.51 12.51 12.54 12.25 12.60 5,228,185 12.416 -0.46%
2012-05-17 0 21.95 21.85 21.95 21.70 22.05 2,205,012 48,145,182 21.834 12.57 12.51 12.57 12.42 12.63 3,851,037 12.502 -0.23%
2012-05-16 0 22.00 21.95 22.00 21.55 22.20 2,409,080 52,700,075 21.876 12.60 12.57 12.60 12.34 12.71 4,207,441 12.525 -1.35%
2012-05-15 0 22.30 22.25 22.30 21.45 22.45 3,175,955 69,835,497 21.989 12.77 12.74 12.77 12.28 12.85 5,546,782 12.590 3.24%
2012-05-14 0 21.60 21.55 21.60 21.40 21.80 3,135,387 67,616,127 21.566 12.37 12.34 12.37 12.25 12.48 5,475,930 12.348 0.23%
2012-05-11 0 21.55 21.50 21.55 21.35 21.65 2,725,435 58,653,991 21.521 12.34 12.31 12.34 12.22 12.40 4,759,952 12.322 -0.23%
2012-05-10 0 21.60 21.60 21.65 21.40 21.95 4,073,900 88,132,650 21.634 12.37 12.37 12.40 12.25 12.57 7,115,036 12.387 0.47%
2012-05-09 0 21.50 21.45 21.50 21.20 22.10 7,005,643 152,091,954 21.710 12.31 12.28 12.31 12.14 12.65 12,235,304 12.431 1.42%
2012-05-08 0 21.20 21.15 21.20 20.65 21.35 1,336,381 28,185,465 21.091 12.14 12.11 12.14 11.82 12.22 2,333,980 12.076 2.17%
2012-05-07 0 20.75 20.70 20.80 20.65 21.45 3,532,812 74,393,406 21.058 11.88 11.85 11.91 11.82 12.28 6,170,030 12.057 -3.49%
2012-05-04 0 21.50 21.40 21.45 21.15 21.70 688,494 14,784,942 21.474 12.31 12.25 12.28 12.11 12.42 1,202,450 12.296 0.47%
2012-05-03 0 21.40 21.40 21.45 21.35 21.75 1,042,367 22,346,064 21.438 12.25 12.25 12.28 12.22 12.45 1,820,486 12.275 -0.93%
2012-05-02 0 21.60 21.55 21.60 21.15 22.00 2,310,392 49,737,891 21.528 12.37 12.34 12.37 12.11 12.60 4,035,083 12.326 1.65%
2012-04-30 0 21.25 21.25 21.30 21.20 21.50 773,631 16,502,516 21.331 12.17 12.17 12.20 12.14 12.31 1,351,141 12.214 0.00%
2012-04-27 0 21.25 21.25 21.40 21.00 21.80 2,646,350 56,862,158 21.487 12.17 12.17 12.25 12.02 12.48 4,621,831 12.303 -1.39%
2012-04-26 0 21.55 21.55 21.60 21.05 21.60 2,321,005 49,852,359 21.479 12.34 12.34 12.37 12.05 12.37 4,053,618 12.298 2.62%
2012-04-25 0 21.00 21.00 21.10 20.75 21.20 1,544,247 32,394,384 20.978 12.02 12.02 12.08 11.88 12.14 2,697,016 12.011 0.24%
2012-04-24 0 20.95 20.95 21.05 20.70 21.15 1,836,828 38,520,431 20.971 12.00 12.00 12.05 11.85 12.11 3,208,007 12.008 0.72%
2012-04-23 0 20.80 20.75 20.80 20.70 21.40 4,847,228 102,555,235 21.158 11.91 11.88 11.91 11.85 12.25 8,465,648 12.114 0.00%
2012-04-20 0 20.80 20.75 20.90 20.25 21.15 5,776,369 120,775,957 20.909 11.91 11.88 11.97 11.59 12.11 10,088,386 11.972 2.21%
2012-04-19 0 20.35 20.35 20.45 19.52 20.70 7,448,611 151,553,680 20.347 11.65 11.65 11.71 11.18 11.85 13,008,944 11.650 3.09%
2012-04-18 0 19.74 19.74 19.76 19.56 19.76 2,487,876 48,993,980 19.693 11.30 11.30 11.31 11.20 11.31 4,345,057 11.276 1.23%
2012-04-17 0 19.50 19.48 19.50 19.46 19.62 490,126 9,561,779 19.509 11.17 11.15 11.17 11.14 11.23 856,001 11.170 -0.61%
2012-04-16 0 19.62 19.58 19.62 19.54 19.70 803,471 15,761,064 19.616 11.23 11.21 11.23 11.19 11.28 1,403,256 11.232 -0.20%
2012-04-13 0 19.66 19.64 19.70 19.52 19.78 2,911,700 57,258,315 19.665 11.26 11.25 11.28 11.18 11.33 5,085,263 11.260 0.82%
2012-04-12 0 19.50 19.50 19.52 19.30 19.54 1,677,904 32,667,727 19.469 11.17 11.17 11.18 11.05 11.19 2,930,447 11.148 0.52%
2012-04-11 0 19.40 19.44 19.46 19.02 19.44 2,533,752 48,760,322 19.244 11.11 11.13 11.14 10.89 11.13 4,425,179 11.019 0.52%
2012-04-10 0 19.30 19.30 19.36 19.04 19.36 1,175,605 22,677,197 19.290 11.05 11.05 11.09 10.90 11.09 2,053,185 11.045 0.00%
2012-04-05 0 19.30 19.26 19.32 19.04 19.32 1,003,025 19,282,735 19.225 11.05 11.03 11.06 10.90 11.06 1,751,776 11.008 0.42%
2012-04-03 0 19.22 19.20 19.22 19.12 19.46 3,007,867 57,890,224 19.246 11.00 10.99 11.00 10.95 11.14 5,253,218 11.020 -0.52%
2012-04-02 0 19.32 19.32 19.36 19.10 19.42 2,411,310 46,480,300 19.276 11.06 11.06 11.09 10.94 11.12 4,211,335 11.037 1.05%
2012-03-30 0 19.30 19.30 19.36 19.22 19.48 3,067,644 59,419,585 19.370 10.95 10.95 10.98 10.90 11.05 5,408,056 10.987 -0.52%
2012-03-29 0 19.40 19.32 19.40 19.00 19.42 1,765,365 34,028,442 19.276 11.00 10.96 11.00 10.78 11.02 3,112,223 10.934 1.57%
2012-03-28 0 19.10 19.10 19.12 19.06 19.50 2,909,770 56,211,092 19.318 10.83 10.83 10.85 10.81 11.06 5,129,734 10.958 -1.65%
2012-03-27 0 19.42 19.34 19.42 19.12 19.44 2,565,845 49,583,310 19.324 11.02 10.97 11.02 10.85 11.03 4,523,417 10.961 2.00%
2012-03-26 0 19.04 19.02 19.06 18.92 19.20 1,403,314 26,755,994 19.066 10.80 10.79 10.81 10.73 10.89 2,473,951 10.815 0.11%
2012-03-23 0 19.02 19.00 19.06 18.92 19.20 2,076,957 39,492,438 19.015 10.79 10.78 10.81 10.73 10.89 3,661,539 10.786 -1.76%
2012-03-22 0 19.36 19.36 19.40 18.90 19.50 2,954,851 56,949,545 19.273 10.98 10.98 11.00 10.72 11.06 5,209,209 10.932 1.15%
2012-03-21 0 19.14 19.12 19.14 19.00 19.16 2,379,760 45,446,694 19.097 10.86 10.85 10.86 10.78 10.87 4,195,361 10.833 0.00%
2012-03-20 0 19.14 19.10 19.14 19.00 19.34 2,741,499 52,402,382 19.115 10.86 10.83 10.86 10.78 10.97 4,833,083 10.842 -0.42%
2012-03-19 0 19.22 19.24 19.26 19.10 19.50 2,108,629 40,599,400 19.254 10.90 10.91 10.92 10.83 11.06 3,717,375 10.922 -1.44%
2012-03-16 0 19.50 19.32 19.50 18.76 19.80 5,916,657 113,570,147 19.195 11.06 10.96 11.06 10.64 11.23 10,430,679 10.888 3.94%
2012-03-15 0 18.76 18.74 18.78 18.68 19.40 6,570,428 124,264,528 18.913 10.64 10.63 10.65 10.60 11.00 11,583,234 10.728 -3.10%
2012-03-14 0 19.36 19.36 19.38 19.30 19.80 6,027,517 117,545,370 19.502 10.98 10.98 10.99 10.95 11.23 10,626,118 11.062 0.73%
2012-03-13 0 19.22 19.20 19.22 18.74 19.24 1,694,682 32,315,558 19.069 10.90 10.89 10.90 10.63 10.91 2,987,613 10.817 2.13%
2012-03-12 0 18.82 18.80 18.82 18.50 18.90 1,513,852 28,294,337 18.690 10.68 10.66 10.68 10.49 10.72 2,668,822 10.602 0.97%
2012-03-09 0 18.64 18.66 18.68 18.42 18.72 5,862,025 108,921,659 18.581 10.57 10.58 10.60 10.45 10.62 10,334,366 10.540 1.30%
2012-03-08 0 18.40 18.36 18.38 18.26 18.58 6,588,960 121,251,285 18.402 10.44 10.41 10.43 10.36 10.54 11,615,905 10.438 -0.33%
2012-03-07 0 18.46 18.46 18.50 18.20 18.62 12,505,234 231,183,551 18.487 10.47 10.47 10.49 10.32 10.56 22,045,909 10.486 -0.22%
2012-03-06 0 18.50 18.50 18.54 18.48 18.76 3,425,482 63,624,560 18.574 10.49 10.49 10.52 10.48 10.64 6,038,901 10.536 -1.39%
2012-03-05 0 18.76 18.74 18.78 18.70 19.14 3,121,730 58,779,298 18.829 10.64 10.63 10.65 10.61 10.86 5,503,406 10.681 -1.99%
2012-03-02 0 19.14 19.10 19.14 19.08 19.18 2,011,858 38,490,527 19.132 10.86 10.83 10.86 10.82 10.88 3,546,774 10.852 0.10%
2012-03-01 0 19.12 19.12 19.16 19.00 19.24 15,440,265 295,879,623 19.163 10.85 10.85 10.87 10.78 10.91 27,220,176 10.870 0.10%
2012-02-29 0 19.10 19.08 19.20 19.00 19.26 1,628,914 31,213,180 19.162 10.83 10.82 10.89 10.78 10.92 2,871,669 10.869 0.21%
2012-02-28 0 19.06 19.04 19.06 18.88 19.28 6,031,660 114,951,471 19.058 10.81 10.80 10.81 10.71 10.94 10,633,422 10.810 -0.31%
2012-02-27 0 19.12 19.12 19.20 19.04 19.42 4,567,533 88,075,873 19.283 10.85 10.85 10.89 10.80 11.02 8,052,262 10.938 -0.62%
2012-02-24 0 19.24 19.20 19.22 19.10 19.46 2,197,301 42,410,390 19.301 10.91 10.89 10.90 10.83 11.04 3,873,698 10.948 0.73%
2012-02-23 0 19.10 19.08 19.14 19.08 19.38 3,052,296 58,598,711 19.198 10.83 10.82 10.86 10.82 10.99 5,380,998 10.890 -1.04%
2012-02-22 0 19.30 19.30 19.32 19.30 19.54 2,619,862 50,832,216 19.403 10.95 10.95 10.96 10.95 11.08 4,618,645 11.006 -0.72%
2012-02-21 0 19.44 19.42 19.44 19.20 19.68 2,447,010 47,565,925 19.438 11.03 11.02 11.03 10.89 11.16 4,313,918 11.026 -0.51%
2012-02-20 0 19.54 19.50 19.56 19.48 20.25 5,160,390 102,155,306 19.796 11.08 11.06 11.10 11.05 11.49 9,097,430 11.229 -1.41%
2012-02-17 0 19.82 19.84 19.86 19.76 20.05 4,472,376 88,991,846 19.898 11.24 11.25 11.27 11.21 11.37 7,884,506 11.287 0.92%
2012-02-16 0 19.64 19.66 19.70 19.54 19.90 3,881,592 76,455,368 19.697 11.14 11.15 11.17 11.08 11.29 6,842,993 11.173 -0.91%
2012-02-15 0 19.82 19.82 19.84 19.34 19.96 9,289,568 183,110,882 19.712 11.24 11.24 11.25 10.97 11.32 16,376,900 11.181 2.80%
2012-02-14 0 19.28 19.28 19.30 18.80 19.48 3,749,694 72,004,472 19.203 10.94 10.94 10.95 10.66 11.05 6,610,465 10.892 1.47%
2012-02-13 0 19.00 19.00 19.02 18.72 19.08 1,724,269 32,684,824 18.956 10.78 10.78 10.79 10.62 10.82 3,039,773 10.752 0.96%
2012-02-10 0 18.82 18.78 18.84 18.72 19.18 4,480,645 84,806,546 18.927 10.68 10.65 10.69 10.62 10.88 7,899,084 10.736 -1.05%
2012-02-09 0 19.02 19.02 19.04 18.64 19.14 5,265,376 99,807,256 18.955 10.79 10.79 10.80 10.57 10.86 9,282,513 10.752 0.85%
2012-02-08 0 18.86 18.86 18.90 18.36 19.00 7,565,219 142,304,997 18.810 10.70 10.70 10.72 10.41 10.78 13,336,986 10.670 3.29%
2012-02-07 0 18.26 18.34 18.38 18.14 18.78 10,516,693 193,585,516 18.408 10.36 10.40 10.43 10.29 10.65 18,540,241 10.441 -2.14%
2012-02-06 0 18.66 18.68 18.70 18.64 19.22 9,681,769 182,566,358 18.857 10.58 10.60 10.61 10.57 10.90 17,068,325 10.696 -1.89%
2012-02-03 0 19.02 19.00 19.10 18.94 19.26 7,230,258 138,215,641 19.116 10.79 10.78 10.83 10.74 10.92 12,746,472 10.843 -1.35%
2012-02-02 0 19.28 19.24 19.26 19.12 19.40 8,623,335 166,066,004 19.258 10.94 10.91 10.92 10.85 11.00 15,202,375 10.924 1.26%
2012-02-01 0 19.04 19.04 19.06 18.92 19.78 10,407,294 201,331,468 19.345 10.80 10.80 10.81 10.73 11.22 18,347,378 10.973 -2.56%
2012-01-31 0 19.54 19.54 19.60 18.60 19.72 17,696,466 339,093,835 19.162 11.08 11.08 11.12 10.55 11.19 31,197,711 10.869 4.83%
2012-01-30 0 18.64 18.64 18.68 18.28 18.88 8,688,641 162,031,624 18.649 10.57 10.57 10.60 10.37 10.71 15,317,505 10.578 -0.96%
2012-01-27 0 18.82 18.82 18.84 17.94 18.90 14,679,227 270,901,560 18.455 10.68 10.68 10.69 10.18 10.72 25,878,516 10.468 5.14%
2012-01-26 0 17.90 17.92 17.96 17.50 18.30 24,756,418 444,576,061 17.958 10.15 10.16 10.19 9.927 10.38 43,643,944 10.186 3.35%
2012-01-20 0 17.32 17.38 17.40 16.90 17.46 24,091,741 414,815,458 17.218 9.825 9.859 9.870 9.586 9.904 42,472,162 9.7668 0.93%
2012-01-19 0 17.16 17.12 17.14 17.00 17.54 42,809,388 738,829,078 17.259 9.734 9.711 9.722 9.643 9.949 75,470,148 9.7897 -0.58%
2012-01-18 0 17.26 17.22 17.24 16.80 18.70 51,714,235 904,734,726 17.495 9.790 9.768 9.779 9.530 10.61 91,168,811 9.9237

Webb-site Database - Powered By Linux Group

Back to top