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
2026-02-03 0 23.86 23.80 23.86 23.30 23.96 1,897,018 45,119,353 23.784 23.86 23.80 23.86 23.30 23.96 1,897,018 23.784 2.76%
2026-02-02 0 23.22 23.10 23.22 22.90 23.54 5,699,287 133,068,097 23.348 23.22 23.10 23.22 22.90 23.54 5,699,287 23.348 -2.11%
2026-01-30 0 23.72 23.58 23.72 23.26 23.72 5,115,801 120,737,361 23.601 23.72 23.58 23.72 23.26 23.72 5,115,801 23.601 1.02%
2026-01-29 0 23.48 23.48 23.50 23.30 23.70 6,167,904 145,642,416 23.613 23.48 23.48 23.50 23.30 23.70 6,167,904 23.613 -1.10%
2026-01-28 0 23.74 23.66 23.74 23.20 23.90 3,736,809 87,886,324 23.519 23.74 23.66 23.74 23.20 23.90 3,736,809 23.519 2.33%
2026-01-27 0 23.20 23.14 23.20 22.82 23.54 4,580,851 105,827,260 23.102 23.20 23.14 23.20 22.82 23.54 4,580,851 23.102 0.00%
2026-01-26 0 23.20 23.14 23.20 22.68 23.36 3,784,152 87,421,585 23.102 23.20 23.14 23.20 22.68 23.36 3,784,152 23.102 0.43%
2026-01-23 0 23.10 23.10 23.14 23.04 23.96 2,505,498 58,142,394 23.206 23.10 23.10 23.14 23.04 23.96 2,505,498 23.206 -1.11%
2026-01-22 0 23.36 23.36 23.38 22.84 23.50 6,029,429 140,762,384 23.346 23.36 23.36 23.38 22.84 23.50 6,029,429 23.346 0.95%
2026-01-21 0 23.14 23.12 23.14 22.96 23.28 2,604,735 60,238,971 23.127 23.14 23.12 23.14 22.96 23.28 2,604,735 23.127 -0.34%
2026-01-20 0 23.22 23.18 23.22 22.70 23.22 3,416,789 78,863,762 23.081 23.22 23.18 23.22 22.70 23.22 3,416,789 23.081 1.22%
2026-01-19 0 22.94 22.90 22.94 22.68 23.12 3,278,200 74,990,163 22.875 22.94 22.90 22.94 22.68 23.12 3,278,200 22.875 -0.43%
2026-01-16 0 23.04 23.00 23.04 22.68 23.26 7,152,972 163,891,714 22.912 23.04 23.00 23.04 22.68 23.26 7,152,972 22.912 1.32%
2026-01-15 0 22.74 22.72 22.74 22.04 22.74 5,959,895 134,499,306 22.567 22.74 22.72 22.74 22.04 22.74 5,959,895 22.567 3.08%
2026-01-14 0 22.06 22.04 22.06 21.72 22.76 9,086,305 201,420,050 22.167 22.06 22.04 22.06 21.72 22.76 9,086,305 22.167 -1.34%
2026-01-13 0 22.36 22.36 22.38 22.08 22.60 7,369,393 164,258,958 22.289 22.36 22.36 22.38 22.08 22.60 7,369,393 22.289 4.39%
2026-01-09 0 21.42 21.40 21.42 21.02 21.58 5,577,885 119,041,692 21.342 21.42 21.40 21.42 21.02 21.58 5,577,885 21.342 1.04%
2026-01-08 0 21.20 21.20 21.26 21.14 21.48 6,861,429 145,732,506 21.239 21.20 21.20 21.26 21.14 21.48 6,861,429 21.239 -0.75%
2026-01-07 0 21.36 21.34 21.36 21.04 21.54 2,462,350 52,628,494 21.373 21.36 21.34 21.36 21.04 21.54 2,462,350 21.373 1.42%
2026-01-06 0 21.06 21.02 21.06 20.80 21.46 3,499,387 73,998,418 21.146 21.06 21.02 21.06 20.80 21.46 3,499,387 21.146 0.96%
2026-01-05 0 20.86 20.86 20.88 20.70 21.18 2,655,416 55,346,542 20.843 20.86 20.86 20.88 20.70 21.18 2,655,416 20.843 -0.57%
2025-12-31 0 20.98 20.96 20.98 20.74 21.10 954,991 20,006,204 20.949 20.98 20.96 20.98 20.74 21.10 954,991 20.949 0.29%
2025-12-30 0 20.92 20.90 20.92 20.76 21.14 1,554,794 32,617,535 20.979 20.92 20.90 20.92 20.76 21.14 1,554,794 20.979 -0.10%
2025-12-29 0 20.94 20.90 20.94 20.78 21.22 1,163,463 24,333,593 20.915 20.94 20.90 20.94 20.78 21.22 1,163,463 20.915 -0.48%
2025-12-24 0 21.04 21.00 21.04 20.98 21.24 1,123,125 23,676,875 21.081 21.04 21.00 21.04 20.98 21.24 1,123,125 21.081 -0.28%
2025-12-23 0 21.10 21.08 21.10 20.90 21.16 2,318,635 48,784,497 21.040 21.10 21.08 21.10 20.90 21.16 2,318,635 21.040 0.48%
2025-12-22 0 21.00 20.96 21.00 20.92 21.24 3,093,019 65,118,844 21.054 21.00 20.96 21.00 20.92 21.24 3,093,019 21.053 -0.94%
2025-12-19 0 21.20 21.18 21.20 20.94 21.44 5,980,401 126,993,464 21.235 21.20 21.18 21.20 20.94 21.44 5,980,401 21.235 0.66%
2025-12-18 0 21.06 21.04 21.06 20.74 21.36 2,790,085 58,911,575 21.115 21.06 21.04 21.06 20.74 21.36 2,790,085 21.115 0.29%
2025-12-17 0 21.00 20.96 21.00 20.82 21.10 1,905,021 39,967,521 20.980 21.00 20.96 21.00 20.82 21.10 1,905,021 20.980 -0.57%
2025-12-16 0 21.12 21.10 21.12 21.00 21.24 3,342,293 70,518,907 21.099 21.12 21.10 21.12 21.00 21.24 3,342,293 21.099 -0.56%
2025-12-15 0 21.24 21.20 21.24 21.16 21.56 2,273,142 48,389,497 21.288 21.24 21.20 21.24 21.16 21.56 2,273,142 21.287 -0.93%
2025-12-12 0 21.44 21.42 21.44 21.12 21.62 5,524,516 118,357,552 21.424 21.44 21.42 21.44 21.12 21.62 5,524,516 21.424 1.61%
2025-12-11 0 21.10 21.10 21.12 21.04 21.34 4,019,421 85,158,594 21.187 21.10 21.10 21.12 21.04 21.34 4,019,421 21.187 0.19%
2025-12-10 0 21.06 21.04 21.06 20.94 21.22 3,448,562 72,713,417 21.085 21.06 21.04 21.06 20.94 21.22 3,448,562 21.085 0.19%
2025-12-09 0 21.02 21.00 21.02 20.94 21.16 3,121,468 65,594,669 21.014 21.02 21.00 21.02 20.94 21.16 3,121,468 21.014 -0.38%
2025-12-08 0 21.10 21.10 21.12 20.92 21.20 2,923,835 61,711,428 21.106 21.10 21.10 21.12 20.92 21.20 2,923,835 21.106 -0.09%
2025-12-05 0 21.12 21.12 21.14 21.04 21.40 1,906,658 40,266,852 21.119 21.12 21.12 21.14 21.04 21.40 1,906,658 21.119 -0.85%
2025-12-04 0 21.30 21.28 21.30 21.22 21.58 3,928,650 83,928,449 21.363 21.30 21.28 21.30 21.22 21.58 3,928,650 21.363 -0.84%
2025-12-03 0 21.48 21.48 21.50 21.38 21.82 1,836,782 39,477,543 21.493 21.48 21.48 21.50 21.38 21.82 1,836,782 21.493 -1.47%
2025-12-02 0 21.80 21.80 21.82 21.12 21.90 5,445,348 117,755,856 21.625 21.80 21.80 21.82 21.12 21.90 5,445,348 21.625 3.32%
2025-12-01 0 21.10 21.08 21.10 20.94 21.52 7,529,010 159,334,280 21.163 21.10 21.08 21.10 20.94 21.52 7,529,010 21.163 -1.22%
2025-11-28 0 21.36 21.36 21.38 21.28 21.92 3,992,335 85,621,108 21.446 21.36 21.36 21.38 21.28 21.92 3,992,335 21.446 -2.91%
2025-11-27 0 22.00 21.98 22.00 21.94 22.36 5,587,149 124,074,702 22.207 22.00 21.98 22.00 21.94 22.36 5,587,149 22.207 0.27%
2025-11-26 0 21.94 21.90 21.94 21.82 22.10 4,583,724 100,631,807 21.954 21.94 21.90 21.94 21.82 22.10 4,583,724 21.954 0.18%
2025-11-25 0 21.90 21.90 21.92 21.80 22.24 3,516,272 77,174,768 21.948 21.90 21.90 21.92 21.80 22.24 3,516,272 21.948 -0.45%
2025-11-24 0 22.00 21.94 22.00 21.54 22.10 3,423,742 74,826,327 21.855 22.00 21.94 22.00 21.54 22.10 3,423,742 21.855 1.29%
2025-11-21 0 21.72 21.72 21.74 21.56 21.94 3,409,093 73,997,187 21.706 21.72 21.72 21.74 21.56 21.94 3,409,093 21.706 -1.45%
2025-11-20 0 22.04 22.04 22.10 21.92 22.42 3,288,679 72,669,315 22.097 22.04 22.04 22.10 21.92 22.42 3,288,679 22.097 0.09%
2025-11-19 0 22.02 22.00 22.02 21.90 22.42 1,505,048 33,207,784 22.064 22.02 22.00 22.02 21.90 22.42 1,505,048 22.064 -0.36%
2025-11-18 0 22.10 22.10 22.12 22.02 22.58 3,228,787 71,561,529 22.164 22.10 22.10 22.12 22.02 22.58 3,228,787 22.164 -2.21%
2025-11-17 0 22.60 22.58 22.60 22.34 22.76 4,366,944 98,597,494 22.578 22.60 22.58 22.60 22.34 22.76 4,366,944 22.578 -0.44%
2025-11-14 0 22.70 22.68 22.70 22.62 23.02 2,898,259 65,875,489 22.729 22.70 22.68 22.70 22.62 23.02 2,898,259 22.729 -0.87%
2025-11-13 0 22.90 22.88 22.90 22.68 23.02 7,222,825 165,033,785 22.849 22.90 22.88 22.90 22.68 23.02 7,222,825 22.849 0.35%
2025-11-12 0 22.82 22.80 22.82 22.00 23.00 8,740,225 198,466,578 22.707 22.82 22.80 22.82 22.00 23.00 8,740,225 22.707 4.11%
2025-11-11 0 21.92 21.92 21.96 21.52 22.00 4,702,611 102,447,006 21.785 21.92 21.92 21.96 21.52 22.00 4,702,611 21.785 -0.45%
2025-11-10 0 22.02 22.02 22.04 21.70 22.08 4,864,309 106,456,204 21.885 22.02 22.02 22.04 21.70 22.08 4,864,309 21.885 1.38%
2025-11-07 0 21.72 21.70 21.72 21.50 21.82 2,340,959 50,656,557 21.639 21.72 21.70 21.72 21.50 21.82 2,340,959 21.639 0.28%
2025-11-06 0 21.66 21.66 21.68 21.56 22.06 2,656,522 57,627,978 21.693 21.66 21.66 21.68 21.56 22.06 2,656,522 21.693 -0.64%
2025-11-05 0 21.80 21.78 21.80 21.42 21.98 3,570,415 77,743,753 21.774 21.80 21.78 21.80 21.42 21.98 3,570,415 21.774 -0.82%
2025-11-04 0 21.98 21.96 21.98 21.50 22.02 4,072,148 89,197,978 21.904 21.98 21.96 21.98 21.50 22.02 4,072,148 21.904 1.85%
2025-11-03 0 21.58 21.54 21.58 21.10 21.62 2,926,014 62,828,329 21.472 21.58 21.54 21.58 21.10 21.62 2,926,014 21.472 1.79%
2025-10-31 0 21.20 21.20 21.26 21.04 21.52 2,252,848 47,942,395 21.281 21.20 21.20 21.26 21.04 21.52 2,252,848 21.281 -0.84%
2025-10-30 0 21.38 21.36 21.38 21.30 22.22 2,696,180 57,923,484 21.484 21.38 21.36 21.38 21.30 22.22 2,696,180 21.484 -1.93%
2025-10-28 0 21.80 21.78 21.80 21.50 21.84 2,061,985 44,822,772 21.738 21.80 21.78 21.80 21.50 21.84 2,061,985 21.738 1.40%
2025-10-27 0 21.50 21.48 21.50 21.42 21.78 1,400,169 30,201,421 21.570 21.50 21.48 21.50 21.42 21.78 1,400,169 21.570 -0.65%
2025-10-24 0 21.64 21.62 21.64 21.26 21.70 2,782,307 59,932,196 21.541 21.64 21.62 21.64 21.26 21.70 2,782,307 21.540 1.69%
2025-10-23 0 21.28 21.26 21.28 21.02 21.50 4,781,450 101,262,462 21.178 21.28 21.26 21.28 21.02 21.50 4,781,450 21.178 -0.75%
2025-10-22 0 21.44 21.44 21.46 21.16 21.60 5,236,302 112,035,004 21.396 21.44 21.44 21.46 21.16 21.60 5,236,302 21.396 -0.28%
2025-10-21 0 21.50 21.50 21.52 21.48 22.20 2,185,978 47,496,069 21.728 21.50 21.50 21.52 21.48 22.20 2,185,978 21.728 -2.09%
2025-10-20 0 21.96 21.90 21.96 21.30 22.00 1,150,846 25,085,826 21.798 21.96 21.90 21.96 21.30 22.00 1,150,846 21.798 2.33%
2025-10-17 0 21.46 21.44 21.46 21.24 21.74 2,591,134 55,683,068 21.490 21.46 21.44 21.46 21.24 21.74 2,591,134 21.490 -0.19%
2025-10-16 0 21.50 21.48 21.50 21.28 22.12 2,206,305 47,543,550 21.549 21.50 21.48 21.50 21.28 22.12 2,206,305 21.549 -1.83%
2025-10-15 0 21.90 21.88 21.90 21.42 22.00 3,555,158 77,436,388 21.781 21.90 21.88 21.90 21.42 22.00 3,555,158 21.781 0.92%
2025-10-14 0 21.70 21.68 21.70 21.58 22.04 2,658,556 57,655,810 21.687 21.70 21.68 21.70 21.58 22.04 2,658,556 21.687 -0.09%
2025-10-13 0 21.72 21.70 21.72 21.18 21.72 3,640,550 78,515,139 21.567 21.72 21.70 21.72 21.18 21.72 3,640,550 21.567 0.46%
2025-10-10 0 21.62 21.58 21.62 21.24 21.78 1,461,379 31,603,665 21.626 21.62 21.58 21.62 21.24 21.78 1,461,379 21.626 0.56%
2025-10-09 0 21.50 21.50 21.52 21.00 21.56 4,571,686 97,658,755 21.362 21.50 21.50 21.52 21.00 21.56 4,571,686 21.362 0.56%
2025-10-08 0 21.38 21.36 21.38 21.00 21.66 2,517,324 53,372,152 21.202 21.38 21.36 21.38 21.00 21.66 2,517,324 21.202 0.19%
2025-10-06 0 21.34 21.32 21.34 21.32 21.80 653,501 13,983,122 21.397 21.34 21.32 21.34 21.32 21.80 653,501 21.397 -2.38%
2025-10-03 0 21.86 21.84 21.86 21.70 22.00 1,740,607 38,024,616 21.846 21.86 21.84 21.86 21.70 22.00 1,740,607 21.846 0.00%
2025-10-02 0 21.86 21.84 21.86 21.82 22.48 3,496,022 77,272,843 22.103 21.86 21.84 21.86 21.82 22.48 3,496,022 22.103 -1.26%
2025-09-30 0 22.14 22.12 22.14 21.62 22.14 5,631,754 124,098,155 22.035 22.14 22.12 22.14 21.62 22.14 5,631,754 22.035 2.79%
2025-09-29 0 21.54 21.52 21.54 21.02 21.60 3,235,428 69,143,177 21.371 21.54 21.52 21.54 21.02 21.60 3,235,428 21.371 1.70%
2025-09-26 0 21.18 21.16 21.18 20.80 21.36 2,531,389 53,663,464 21.199 21.18 21.16 21.18 20.80 21.36 2,531,389 21.199 -0.47%
2025-09-25 0 21.28 21.26 21.28 21.10 21.68 6,763,603 144,124,845 21.309 21.28 21.26 21.28 21.10 21.68 6,763,603 21.309 -1.85%
2025-09-24 0 21.68 21.64 21.68 21.54 21.94 4,284,706 93,141,794 21.738 21.68 21.64 21.68 21.54 21.94 4,284,706 21.738 -1.19%
2025-09-23 0 21.94 21.92 21.94 21.86 22.14 4,155,308 91,288,921 21.969 21.94 21.92 21.94 21.86 22.14 4,155,308 21.969 -0.54%
2025-09-22 0 22.06 22.06 22.08 21.88 22.24 3,980,176 87,688,309 22.031 22.06 22.06 22.08 21.88 22.24 3,980,176 22.031 0.18%
2025-09-19 0 22.02 22.02 22.04 21.76 22.28 5,737,922 126,143,424 21.984 22.02 22.02 22.04 21.76 22.28 5,737,922 21.984 0.00%
2025-09-18 0 22.02 22.00 22.02 21.46 22.06 5,007,362 109,603,012 21.888 22.02 22.00 22.02 21.46 22.06 5,007,362 21.888 0.00%
2025-09-17 0 22.02 22.02 22.04 21.90 22.44 4,792,422 106,060,947 22.131 22.02 22.02 22.04 21.90 22.44 4,792,422 22.131 -1.26%
2025-09-16 0 22.30 22.30 22.32 22.08 22.46 2,838,344 63,121,985 22.239 22.30 22.30 22.32 22.08 22.46 2,838,344 22.239 0.54%
2025-09-15 0 22.18 22.18 22.20 21.86 22.24 2,650,644 58,588,455 22.104 22.18 22.18 22.20 21.86 22.24 2,650,644 22.103 0.91%
2025-09-12 0 21.98 21.98 22.00 21.76 22.08 1,673,419 36,678,330 21.918 21.98 21.98 22.00 21.76 22.08 1,673,419 21.918 0.00%
2025-09-11 0 21.98 21.96 21.98 21.60 22.16 4,634,277 101,995,924 22.009 21.98 21.96 21.98 21.60 22.16 4,634,277 22.009 0.55%
2025-09-10 0 21.86 21.82 21.86 21.38 21.88 4,339,185 94,237,630 21.718 21.86 21.82 21.86 21.38 21.88 4,339,185 21.718 1.77%
2025-09-09 0 21.48 21.48 21.50 21.18 21.50 2,476,958 52,992,846 21.394 21.48 21.48 21.50 21.18 21.50 2,476,958 21.394 1.03%
2025-09-08 0 21.26 21.24 21.26 21.00 21.32 3,314,689 69,968,239 21.109 21.26 21.24 21.26 21.00 21.32 3,314,689 21.109 1.53%
2025-09-05 0 20.94 20.92 20.94 20.60 20.98 2,119,152 44,138,358 20.828 20.94 20.92 20.94 20.60 20.98 2,119,152 20.828 1.36%
2025-09-04 0 20.66 20.62 20.66 20.34 20.70 2,679,040 55,205,899 20.607 20.66 20.62 20.66 20.34 20.70 2,679,040 20.607 0.98%
2025-09-03 0 20.46 20.44 20.46 20.20 20.70 2,493,871 51,042,186 20.467 20.46 20.44 20.46 20.20 20.70 2,493,871 20.467 -1.30%
2025-09-02 0 21.08 21.04 21.08 20.88 21.28 2,797,585 58,904,820 21.056 20.73 20.69 20.73 20.53 20.93 2,844,819 20.706 -0.47%
2025-09-01 0 21.18 21.16 21.18 21.02 21.48 1,659,232 35,111,453 21.161 20.83 20.81 20.83 20.67 21.12 1,687,246 20.810 0.28%
2025-08-29 0 21.12 21.12 21.14 20.90 21.18 3,655,063 77,075,648 21.087 20.77 20.77 20.79 20.55 20.83 3,716,774 20.737 0.86%
2025-08-28 0 20.94 20.92 20.94 20.72 21.04 2,947,144 61,693,062 20.933 20.59 20.57 20.59 20.38 20.69 2,996,903 20.586 0.19%
2025-08-27 0 20.90 20.84 20.90 20.74 21.00 2,500,713 52,158,829 20.858 20.55 20.49 20.55 20.40 20.65 2,542,934 20.511 -0.29%
2025-08-26 0 20.96 20.86 20.96 20.66 21.02 4,536,408 94,732,064 20.883 20.61 20.51 20.61 20.32 20.67 4,613,000 20.536 0.00%
2025-08-25 0 20.96 20.96 20.98 20.80 21.28 3,453,269 72,615,051 21.028 20.61 20.61 20.63 20.45 20.93 3,511,573 20.679 0.19%
2025-08-22 0 20.92 20.90 20.92 20.82 21.32 2,751,359 57,697,338 20.971 20.57 20.55 20.57 20.47 20.97 2,797,812 20.622 -0.48%
2025-08-21 0 21.02 21.00 21.02 20.54 21.06 5,488,809 114,324,238 20.829 20.67 20.65 20.67 20.20 20.71 5,581,481 20.483 2.34%
2025-08-20 0 20.54 20.52 20.54 20.00 20.60 1,897,058 38,839,466 20.474 20.20 20.18 20.20 19.67 20.26 1,929,087 20.134 0.59%
2025-08-19 0 20.42 20.40 20.42 20.14 20.66 3,295,406 67,040,910 20.344 20.08 20.06 20.08 19.81 20.32 3,351,045 20.006 -0.97%
2025-08-18 0 20.62 20.62 20.68 20.60 21.04 4,543,830 94,410,279 20.778 20.28 20.28 20.34 20.26 20.69 4,620,547 20.433 -0.39%
2025-08-15 0 20.70 20.68 20.70 20.56 21.10 4,440,300 92,330,466 20.794 20.36 20.34 20.36 20.22 20.75 4,515,269 20.448 -0.48%
2025-08-14 0 20.80 20.78 20.80 20.72 21.20 3,150,085 65,846,309 20.903 20.45 20.43 20.45 20.38 20.85 3,203,270 20.556 -0.67%
2025-08-13 0 20.94 20.92 20.94 20.56 21.06 5,441,963 113,857,210 20.922 20.59 20.57 20.59 20.22 20.71 5,533,844 20.575 1.16%
2025-08-12 0 20.70 20.70 20.72 20.56 21.08 2,257,271 46,795,441 20.731 20.36 20.36 20.38 20.22 20.73 2,295,382 20.387 -1.90%
2025-08-11 0 21.10 21.08 21.10 20.88 21.46 2,249,877 47,498,408 21.112 20.75 20.73 20.75 20.53 21.10 2,287,863 20.761 0.09%
2025-08-08 0 21.08 21.06 21.08 20.76 21.46 3,711,522 78,095,332 21.041 20.73 20.71 20.73 20.42 21.10 3,774,186 20.692 0.00%
2025-08-07 0 21.08 21.06 21.08 20.60 21.18 2,569,903 53,932,705 20.986 20.73 20.71 20.73 20.26 20.83 2,613,293 20.638 2.33%
2025-08-06 0 20.60 20.58 20.60 20.48 20.70 1,972,635 40,598,202 20.581 20.26 20.24 20.26 20.14 20.36 2,005,940 20.239 0.29%
2025-08-05 0 20.54 20.52 20.54 20.42 20.66 819,621 16,840,780 20.547 20.20 20.18 20.20 20.08 20.32 833,459 20.206 -0.58%
2025-08-04 0 20.66 20.64 20.68 20.22 20.84 2,946,759 60,829,405 20.643 20.32 20.30 20.34 19.88 20.49 2,996,511 20.300 0.78%
2025-08-01 0 20.50 20.45 20.50 20.25 21.10 2,820,760 57,933,223 20.538 20.16 20.11 20.16 19.91 20.75 2,868,385 20.197 -2.84%
2025-07-31 0 21.10 21.05 21.10 20.80 21.25 2,896,937 60,972,692 21.047 20.75 20.70 20.75 20.45 20.90 2,945,848 20.698 -0.24%
2025-07-30 0 21.15 21.10 21.15 20.75 21.20 2,838,216 59,740,185 21.049 20.80 20.75 20.80 20.41 20.85 2,886,136 20.699 0.95%
2025-07-29 0 20.95 20.90 20.95 20.55 21.00 3,081,700 64,074,244 20.792 20.60 20.55 20.60 20.21 20.65 3,133,731 20.447 1.21%
2025-07-28 0 20.70 20.65 20.70 20.30 20.85 2,791,800 57,635,631 20.645 20.36 20.31 20.36 19.96 20.50 2,838,936 20.302 0.73%
2025-07-25 0 20.55 20.50 20.55 20.35 20.80 2,269,033 46,513,549 20.499 20.21 20.16 20.21 20.01 20.45 2,307,343 20.159 -0.48%
2025-07-24 0 20.65 20.60 20.65 20.60 20.95 4,501,858 93,164,466 20.695 20.31 20.26 20.31 20.26 20.60 4,577,866 20.351 -0.24%
2025-07-23 0 20.70 20.65 20.70 20.40 20.85 2,890,792 59,640,195 20.631 20.36 20.31 20.36 20.06 20.50 2,939,599 20.289 1.47%
2025-07-22 0 20.40 20.35 20.40 20.30 20.70 1,842,188 37,648,687 20.437 20.06 20.01 20.06 19.96 20.36 1,873,291 20.098 0.74%
2025-07-21 0 20.25 20.25 20.30 20.10 20.60 2,729,100 55,256,810 20.247 19.91 19.91 19.96 19.77 20.26 2,775,177 19.911 0.25%
2025-07-18 0 20.20 20.15 20.20 19.74 20.25 3,708,375 74,287,671 20.032 19.86 19.82 19.86 19.41 19.91 3,770,986 19.700 1.00%
2025-07-17 0 20.00 19.98 20.00 19.70 20.50 4,886,904 97,587,218 19.969 19.67 19.65 19.67 19.37 20.16 4,969,413 19.638 1.32%
2025-07-16 0 19.74 19.72 19.74 19.56 19.88 2,478,806 48,911,737 19.732 19.41 19.39 19.41 19.24 19.55 2,520,658 19.404 0.61%
2025-07-15 0 19.62 19.62 19.64 19.50 19.82 1,074,190 21,068,855 19.614 19.29 19.29 19.31 19.18 19.49 1,092,326 19.288 -1.01%
2025-07-14 0 19.82 19.80 19.82 19.60 19.90 2,954,683 58,376,627 19.757 19.49 19.47 19.49 19.27 19.57 3,004,569 19.429 1.02%
2025-07-11 0 19.62 19.60 19.62 19.48 20.10 2,873,894 56,729,044 19.739 19.29 19.27 19.29 19.16 19.77 2,922,416 19.412 0.72%
2025-07-10 0 19.48 19.46 19.48 19.34 19.62 982,960 19,119,082 19.451 19.16 19.14 19.16 19.02 19.29 999,556 19.128 -0.10%
2025-07-09 0 19.50 19.50 19.54 18.90 19.56 3,760,028 72,712,126 19.338 19.18 19.18 19.22 18.59 19.24 3,823,511 19.017 0.72%
2025-07-08 0 19.36 19.34 19.36 19.24 19.78 3,067,105 59,654,929 19.450 19.04 19.02 19.04 18.92 19.45 3,118,889 19.127 -1.63%
2025-07-07 0 19.68 19.68 19.70 19.46 19.86 2,856,800 56,331,684 19.719 19.35 19.35 19.37 19.14 19.53 2,905,033 19.391 -1.01%
2025-07-04 0 19.88 19.86 19.88 19.50 19.90 3,588,516 70,924,632 19.764 19.55 19.53 19.55 19.18 19.57 3,649,104 19.436 0.30%
2025-07-03 0 19.82 19.80 19.82 19.50 19.84 5,552,954 110,008,935 19.811 19.49 19.47 19.49 19.18 19.51 5,646,709 19.482 0.71%
2025-07-02 0 19.68 19.66 19.68 19.54 20.30 6,092,592 121,201,069 19.893 19.35 19.33 19.35 19.22 19.96 6,195,458 19.563 0.41%
2025-06-30 0 19.60 19.58 19.60 19.48 19.84 4,138,590 81,134,965 19.605 19.27 19.25 19.27 19.16 19.51 4,208,465 19.279 -0.51%
2025-06-27 0 19.70 19.68 19.70 19.32 19.78 4,584,428 89,791,420 19.586 19.37 19.35 19.37 19.00 19.45 4,661,830 19.261 0.72%
2025-06-26 0 19.56 19.54 19.56 19.10 19.70 3,000,961 58,335,039 19.439 19.24 19.22 19.24 18.78 19.37 3,051,628 19.116 -0.31%
2025-06-25 0 19.62 19.62 19.64 18.90 19.70 9,753,651 190,110,098 19.491 19.29 19.29 19.31 18.59 19.37 9,918,329 19.168 3.48%
2025-06-24 0 18.96 18.94 18.96 18.76 19.04 2,180,122 41,226,503 18.910 18.65 18.63 18.65 18.45 18.72 2,216,931 18.596 1.07%
2025-06-23 0 18.76 18.74 18.76 18.14 18.94 2,007,843 37,256,133 18.555 18.45 18.43 18.45 17.84 18.63 2,041,743 18.247 2.40%
2025-06-20 0 18.32 18.30 18.32 18.04 18.34 6,861,869 125,502,793 18.290 18.02 18.00 18.02 17.74 18.04 6,977,723 17.986 0.77%
2025-06-19 0 18.18 18.18 18.20 18.06 18.32 4,174,700 75,693,215 18.131 17.88 17.88 17.90 17.76 18.02 4,245,185 17.830 -1.62%
2025-06-18 0 18.48 18.46 18.48 18.24 18.54 1,060,127 19,517,194 18.410 18.17 18.15 18.17 17.94 18.23 1,078,026 18.105 -0.11%
2025-06-17 0 18.50 18.48 18.50 18.40 18.68 2,539,363 47,063,252 18.534 18.19 18.17 18.19 18.09 18.37 2,582,237 18.226 -0.32%
2025-06-16 0 18.56 18.54 18.56 18.34 18.84 3,342,853 62,214,438 18.611 18.25 18.23 18.25 18.04 18.53 3,399,293 18.302 0.43%
2025-06-13 0 18.48 18.46 18.48 18.20 18.58 2,546,007 46,869,094 18.409 18.17 18.15 18.17 17.90 18.27 2,588,993 18.103 0.54%
2025-06-12 0 18.38 18.36 18.38 18.30 18.70 2,310,975 42,521,771 18.400 18.07 18.06 18.07 18.00 18.39 2,349,993 18.094 -0.65%
2025-06-11 0 18.50 18.46 18.50 18.32 18.86 5,028,800 93,212,997 18.536 18.19 18.15 18.19 18.02 18.55 5,113,705 18.228 -0.75%
2025-06-10 0 18.64 18.60 18.64 18.20 18.66 4,303,537 79,740,083 18.529 18.33 18.29 18.33 17.90 18.35 4,376,197 18.221 1.64%
2025-06-09 0 18.34 18.32 18.34 18.18 18.52 2,089,982 38,179,942 18.268 18.04 18.02 18.04 17.88 18.21 2,125,269 17.965 -1.19%
2025-06-06 0 18.56 18.54 18.56 18.16 18.58 3,338,357 61,412,241 18.396 18.25 18.23 18.25 17.86 18.27 3,394,721 18.091 1.98%
2025-06-05 0 18.20 18.18 18.20 18.00 18.48 5,036,190 91,501,760 18.169 17.90 17.88 17.90 17.70 18.17 5,121,220 17.867 1.45%
2025-06-04 0 17.94 17.94 18.00 17.86 18.22 6,251,213 112,320,317 17.968 17.64 17.64 17.70 17.56 17.92 6,356,757 17.669 -1.10%
2025-06-03 0 18.14 18.12 18.14 17.28 18.22 5,286,155 95,210,975 18.011 17.84 17.82 17.84 16.99 17.92 5,375,405 17.712 5.10%
2025-06-02 0 17.26 17.26 17.28 16.90 17.42 1,342,895 23,012,184 17.136 16.97 16.97 16.99 16.62 17.13 1,365,568 16.852 0.35%
2025-05-30 0 17.20 17.12 17.20 17.00 17.22 2,977,610 51,047,053 17.144 16.91 16.84 16.91 16.72 16.93 3,027,883 16.859 0.58%
2025-05-29 0 17.10 17.10 17.12 16.94 17.16 977,410 16,677,986 17.063 16.82 16.82 16.84 16.66 16.88 993,912 16.780 0.12%
2025-05-28 0 17.08 17.06 17.08 16.90 17.20 1,591,309 27,186,979 17.085 16.80 16.78 16.80 16.62 16.91 1,618,176 16.801 0.59%
2025-05-27 0 16.98 16.96 16.98 16.80 17.08 2,144,282 36,342,387 16.949 16.70 16.68 16.70 16.52 16.80 2,180,486 16.667 -0.12%
2025-05-26 0 17.00 16.98 17.00 16.88 17.16 1,622,000 27,571,007 16.998 16.72 16.70 16.72 16.60 16.88 1,649,385 16.716 -0.35%
2025-05-23 0 17.06 17.04 17.06 16.70 17.12 1,723,224 29,328,989 17.020 16.78 16.76 16.78 16.42 16.84 1,752,318 16.737 1.55%
2025-05-22 0 16.80 16.78 16.80 16.70 17.20 3,239,992 54,506,816 16.823 16.52 16.50 16.52 16.42 16.91 3,294,695 16.544 -1.98%
2025-05-21 0 17.14 17.12 17.14 16.86 17.16 1,792,600 30,632,569 17.088 16.86 16.84 16.86 16.58 16.88 1,822,866 16.805 1.42%
2025-05-20 0 16.90 16.86 16.90 16.80 16.96 2,359,171 39,794,395 16.868 16.62 16.58 16.62 16.52 16.68 2,399,003 16.588 0.12%
2025-05-19 0 16.88 16.86 16.88 16.66 16.92 1,479,361 24,910,100 16.838 16.60 16.58 16.60 16.38 16.64 1,504,338 16.559 0.12%
2025-05-16 0 16.86 16.84 16.86 16.60 16.86 1,524,915 25,553,445 16.757 16.58 16.56 16.58 16.32 16.58 1,550,661 16.479 0.96%
2025-05-15 0 16.70 16.70 16.72 16.56 16.78 1,575,584 26,279,276 16.679 16.42 16.42 16.44 16.29 16.50 1,602,186 16.402 -0.48%
2025-05-14 0 16.78 16.76 16.78 16.50 16.86 2,752,897 46,005,612 16.712 16.50 16.48 16.50 16.23 16.58 2,799,376 16.434 -0.36%
2025-05-13 0 16.84 16.82 16.84 16.58 16.98 1,737,496 29,217,161 16.816 16.56 16.54 16.56 16.30 16.70 1,766,831 16.536 0.24%
2025-05-12 0 16.80 16.80 16.86 16.74 17.10 3,387,144 57,134,335 16.868 16.52 16.52 16.58 16.46 16.82 3,444,332 16.588 -1.41%
2025-05-09 0 17.04 17.02 17.04 16.66 17.10 4,464,031 75,664,988 16.950 16.76 16.74 16.76 16.38 16.82 4,539,401 16.668 2.28%
2025-05-08 0 16.66 16.64 16.66 16.38 16.80 3,248,887 54,180,404 16.677 16.38 16.36 16.38 16.11 16.52 3,303,740 16.400 0.48%
2025-05-07 0 16.58 16.58 16.60 16.48 17.08 7,322,969 122,427,175 16.718 16.30 16.30 16.32 16.21 16.80 7,446,608 16.441 -0.24%
2025-05-06 0 16.62 16.60 16.62 16.44 17.06 6,660,709 110,496,248 16.589 16.34 16.32 16.34 16.17 16.78 6,773,167 16.314 -2.58%
2025-05-02 0 17.06 17.06 17.08 17.00 17.18 1,987,865 33,950,910 17.079 16.78 16.78 16.80 16.72 16.89 2,021,428 16.796 -0.47%
2025-04-30 0 17.14 17.12 17.14 16.70 17.28 5,190,016 88,669,064 17.085 16.86 16.84 16.86 16.42 16.99 5,277,643 16.801 1.66%
2025-04-29 0 16.86 16.84 16.86 16.68 17.06 3,344,600 56,330,017 16.842 16.58 16.56 16.58 16.40 16.78 3,401,069 16.562 0.24%
2025-04-28 0 16.82 16.80 16.82 16.28 16.90 2,490,412 41,791,259 16.781 16.54 16.52 16.54 16.01 16.62 2,532,459 16.502 1.94%
2025-04-25 0 16.50 16.50 16.52 16.40 16.86 3,402,247 56,555,764 16.623 16.23 16.23 16.25 16.13 16.58 3,459,690 16.347 0.36%
2025-04-24 0 16.44 16.42 16.44 16.14 16.44 3,299,438 53,874,165 16.328 16.17 16.15 16.17 15.87 16.17 3,355,145 16.057 0.61%
2025-04-23 0 16.34 16.34 16.36 16.14 16.46 2,161,932 35,341,660 16.347 16.07 16.07 16.09 15.87 16.19 2,198,434 16.076 0.86%
2025-04-22 0 16.20 16.18 16.20 16.00 16.26 3,024,029 48,862,929 16.158 15.93 15.91 15.93 15.73 15.99 3,075,086 15.890 0.75%
2025-04-17 0 16.08 16.06 16.08 15.88 16.24 1,875,075 30,211,261 16.112 15.81 15.79 15.81 15.62 15.97 1,906,733 15.845 0.63%
2025-04-16 0 15.98 15.96 15.98 15.86 16.12 1,542,259 24,650,953 15.984 15.71 15.70 15.71 15.60 15.85 1,568,298 15.718 0.25%
2025-04-15 0 15.94 15.92 15.94 15.78 16.00 1,657,368 26,375,695 15.914 15.68 15.66 15.68 15.52 15.73 1,685,351 15.650 0.38%
2025-04-14 0 15.88 15.86 15.88 15.76 16.12 2,388,286 38,001,531 15.912 15.62 15.60 15.62 15.50 15.85 2,428,609 15.647 1.28%
2025-04-11 0 15.68 15.66 15.68 15.10 15.74 2,508,150 39,101,409 15.590 15.42 15.40 15.42 14.85 15.48 2,550,497 15.331 1.03%
2025-04-10 0 15.52 15.46 15.52 15.12 15.72 4,528,403 70,359,229 15.537 15.26 15.20 15.26 14.87 15.46 4,604,859 15.279 2.92%
2025-04-09 0 15.08 15.06 15.08 14.72 15.24 5,153,286 77,126,349 14.966 14.83 14.81 14.83 14.48 14.99 5,240,293 14.718 -1.95%
2025-04-08 0 15.38 15.36 15.38 15.08 15.70 4,174,528 64,303,788 15.404 15.12 15.10 15.12 14.83 15.44 4,245,010 15.148 -0.90%
2025-04-07 0 15.52 15.50 15.52 15.46 16.26 9,046,966 143,093,741 15.817 15.26 15.24 15.26 15.20 15.99 9,199,713 15.554 -8.81%
2025-04-03 0 17.02 17.00 17.02 16.56 17.16 3,141,380 53,387,247 16.995 16.74 16.72 16.74 16.29 16.88 3,194,418 16.713 1.43%
2025-04-02 0 16.78 16.76 16.78 16.40 16.78 2,143,796 35,757,245 16.679 16.50 16.48 16.50 16.13 16.50 2,179,991 16.402 0.72%
2025-04-01 0 16.66 16.64 16.66 16.30 16.72 4,705,643 78,565,726 16.696 16.38 16.36 16.38 16.03 16.44 4,785,092 16.419 2.21%
2025-03-31 0 17.06 17.04 17.06 17.00 17.32 3,355,945 57,410,816 17.107 16.03 16.01 16.03 15.97 16.27 3,571,721 16.074 -1.39%
2025-03-28 0 17.30 17.28 17.30 17.02 17.32 2,925,705 50,388,302 17.223 16.25 16.24 16.25 15.99 16.27 3,113,818 16.182 1.17%
2025-03-27 0 17.10 17.08 17.10 16.96 17.20 1,493,676 25,553,956 17.108 16.07 16.05 16.07 15.94 16.16 1,589,714 16.075 0.00%
2025-03-26 0 17.10 17.08 17.10 16.86 17.14 2,782,435 47,440,331 17.050 16.07 16.05 16.07 15.84 16.10 2,961,336 16.020 0.35%
2025-03-25 0 17.04 17.04 17.06 16.96 17.22 3,814,950 65,043,071 17.050 16.01 16.01 16.03 15.94 16.18 4,060,239 16.020 -0.12%
2025-03-24 0 17.06 17.06 17.10 16.80 17.30 2,956,352 50,302,470 17.015 16.03 16.03 16.07 15.79 16.25 3,146,436 15.987 0.12%
2025-03-21 0 17.04 17.04 17.06 16.78 17.14 7,494,858 127,109,416 16.960 16.01 16.01 16.03 15.77 16.10 7,976,753 15.935 -0.12%
2025-03-20 0 17.06 17.06 17.08 16.98 17.18 3,815,346 65,121,440 17.068 16.03 16.03 16.05 15.95 16.14 4,060,660 16.037 -0.58%
2025-03-19 0 17.16 17.16 17.18 16.92 18.00 3,789,646 64,954,487 17.140 16.12 16.12 16.14 15.90 16.91 4,033,308 16.105 0.70%
2025-03-18 0 17.04 17.02 17.04 16.86 17.16 2,632,482 44,849,997 17.037 16.01 15.99 16.01 15.84 16.12 2,801,742 16.008 0.71%
2025-03-17 0 16.92 16.90 16.92 16.82 17.56 5,856,316 99,634,364 17.013 15.90 15.88 15.90 15.80 16.50 6,232,858 15.985 -1.28%
2025-03-14 0 17.14 17.12 17.14 16.18 17.30 12,478,461 212,040,805 16.993 16.10 16.09 16.10 15.20 16.25 13,280,785 15.966 5.02%
2025-03-13 0 16.32 16.30 16.32 16.08 16.46 4,150,324 67,518,698 16.268 15.33 15.32 15.33 15.11 15.47 4,417,176 15.285 1.12%
2025-03-12 0 16.14 16.12 16.14 15.90 16.14 4,099,439 65,807,664 16.053 15.16 15.15 15.16 14.94 15.16 4,363,020 15.083 0.12%
2025-03-11 0 16.12 16.12 16.16 15.84 16.26 3,937,394 63,539,762 16.138 15.15 15.15 15.18 14.88 15.28 4,190,556 15.163 0.25%
2025-03-10 0 16.08 16.08 16.10 15.96 16.28 3,315,444 53,437,497 16.118 15.11 15.11 15.13 15.00 15.30 3,528,616 15.144 -0.12%
2025-03-07 0 16.10 16.08 16.10 15.82 16.24 5,186,559 83,465,327 16.093 15.13 15.11 15.13 14.86 15.26 5,520,038 15.120 0.75%
2025-03-06 0 15.98 15.98 16.00 15.84 16.20 5,252,310 84,161,773 16.024 15.01 15.01 15.03 14.88 15.22 5,590,016 15.056 0.50%
2025-03-05 0 15.90 15.88 15.90 15.52 15.96 3,022,437 47,921,408 15.855 14.94 14.92 14.94 14.58 15.00 3,216,770 14.897 2.32%
2025-03-04 0 15.54 15.52 15.54 15.24 15.62 3,053,963 47,118,560 15.429 14.60 14.58 14.60 14.32 14.68 3,250,323 14.497 0.52%
2025-03-03 0 15.46 15.44 15.46 15.32 15.80 3,250,890 50,673,808 15.588 14.53 14.51 14.53 14.39 14.85 3,459,912 14.646 0.39%
2025-02-28 0 15.40 15.40 15.44 15.36 15.58 3,609,791 55,774,896 15.451 14.47 14.47 14.51 14.43 14.64 3,841,889 14.518 -1.28%
2025-02-27 0 15.60 15.58 15.60 15.44 15.68 4,138,876 64,428,891 15.567 14.66 14.64 14.66 14.51 14.73 4,404,992 14.626 0.39%
2025-02-26 0 15.54 15.54 15.56 15.36 15.66 3,390,200 52,649,896 15.530 14.60 14.60 14.62 14.43 14.71 3,608,179 14.592 0.91%
2025-02-25 0 15.40 15.40 15.42 15.30 15.56 2,408,614 37,156,774 15.427 14.47 14.47 14.49 14.38 14.62 2,563,480 14.495 -0.52%
2025-02-24 0 15.48 15.48 15.50 14.86 15.60 5,613,880 86,549,038 15.417 14.54 14.54 14.56 13.96 14.66 5,974,834 14.486 3.89%
2025-02-21 0 14.90 14.90 14.92 14.76 15.02 7,387,590 109,968,701 14.886 14.00 14.00 14.02 13.87 14.11 7,862,588 13.986 -0.27%
2025-02-20 0 14.94 14.92 14.94 14.86 15.16 5,983,600 89,563,884 14.968 14.04 14.02 14.04 13.96 14.24 6,368,326 14.064 -0.53%
2025-02-19 0 15.02 15.02 15.04 14.96 15.24 6,204,834 93,285,974 15.034 14.11 14.11 14.13 14.06 14.32 6,603,785 14.126 -1.44%
2025-02-18 0 15.24 15.24 15.26 15.18 15.76 9,484,365 145,675,104 15.360 14.32 14.32 14.34 14.26 14.81 10,094,179 14.432 -3.42%
2025-02-17 0 15.78 15.78 15.80 15.34 15.88 4,518,580 70,783,378 15.665 14.83 14.83 14.85 14.41 14.92 4,809,110 14.719 2.87%
2025-02-14 0 15.34 15.32 15.34 15.04 15.38 3,948,600 60,020,524 15.201 14.41 14.39 14.41 14.13 14.45 4,202,482 14.282 1.99%
2025-02-13 0 15.04 15.04 15.06 14.96 15.46 5,735,652 87,142,594 15.193 14.13 14.13 14.15 14.06 14.53 6,104,436 14.275 -1.57%
2025-02-12 0 15.28 15.26 15.28 14.98 15.36 6,061,671 92,327,568 15.231 14.36 14.34 14.36 14.08 14.43 6,451,417 14.311 1.87%
2025-02-11 0 15.00 15.00 15.02 14.98 15.20 3,817,769 57,426,478 15.042 14.09 14.09 14.11 14.08 14.28 4,063,239 14.133 -1.06%
2025-02-10 0 15.16 15.14 15.16 15.00 15.44 6,604,655 100,449,798 15.209 14.24 14.23 14.24 14.09 14.51 7,029,313 14.290 0.00%
2025-02-07 0 15.16 15.16 15.18 15.02 15.36 4,438,122 67,448,661 15.198 14.24 14.24 14.26 14.11 14.43 4,723,479 14.279 -0.26%
2025-02-06 0 15.20 15.16 15.20 15.08 15.34 9,663,250 147,589,516 15.273 14.28 14.24 14.28 14.17 14.41 10,284,565 14.351 -0.78%
2025-02-05 0 15.32 15.30 15.32 15.28 15.60 4,245,400 65,437,728 15.414 14.39 14.38 14.39 14.36 14.66 4,518,365 14.483 -2.42%
2025-02-04 0 15.70 15.68 15.70 15.42 15.74 2,663,711 41,638,800 15.632 14.75 14.73 14.75 14.49 14.79 2,834,979 14.688 1.42%
2025-02-03 0 15.48 15.46 15.48 15.32 15.94 3,418,557 52,864,250 15.464 14.54 14.53 14.54 14.39 14.98 3,638,359 14.530 0.78%
2025-01-28 0 15.36 15.36 15.40 15.36 15.56 508,421 7,849,616 15.439 14.43 14.43 14.47 14.43 14.62 541,111 14.506 -0.78%
2025-01-27 0 15.48 15.48 15.50 15.38 15.62 1,859,902 28,814,145 15.492 14.54 14.54 14.56 14.45 14.68 1,979,488 14.556 0.52%
2025-01-24 0 15.40 15.40 15.42 15.30 15.64 3,176,044 48,965,838 15.417 14.47 14.47 14.49 14.38 14.70 3,380,253 14.486 -0.90%
2025-01-23 0 15.54 15.54 15.56 15.48 15.98 3,093,664 48,249,207 15.596 14.60 14.60 14.62 14.54 15.01 3,292,576 14.654 -1.77%
2025-01-22 0 15.82 15.80 15.82 15.72 15.92 7,525,060 119,351,391 15.861 14.86 14.85 14.86 14.77 14.96 8,008,897 14.902 -0.38%
2025-01-21 0 15.88 15.86 15.88 15.76 16.04 5,753,006 91,400,657 15.888 14.92 14.90 14.92 14.81 15.07 6,122,905 14.928 0.51%
2025-01-20 0 15.80 15.80 15.82 15.34 15.96 5,947,870 93,657,573 15.746 14.85 14.85 14.86 14.41 15.00 6,330,299 14.795 3.00%
2025-01-17 0 15.34 15.32 15.34 15.08 15.72 5,013,089 77,545,740 15.469 14.41 14.39 14.41 14.17 14.77 5,335,414 14.534 0.92%
2025-01-16 0 15.20 15.16 15.20 15.04 15.26 3,481,867 52,810,412 15.167 14.28 14.24 14.28 14.13 14.34 3,705,740 14.251 0.93%
2025-01-15 0 15.06 15.04 15.06 14.92 15.12 2,193,100 32,959,063 15.029 14.15 14.13 14.15 14.02 14.21 2,334,109 14.121 0.27%
2025-01-14 0 15.02 15.00 15.02 14.98 15.20 4,114,459 62,046,975 15.080 14.11 14.09 14.11 14.08 14.28 4,379,005 14.169 -0.92%
2025-01-13 0 15.16 15.06 15.16 14.80 15.18 2,091,570 31,419,376 15.022 14.24 14.15 14.24 13.91 14.26 2,226,051 14.114 0.00%
2025-01-10 0 15.16 15.16 15.18 15.08 15.46 3,851,310 58,678,029 15.236 14.24 14.24 14.26 14.17 14.53 4,098,937 14.315 -1.17%
2025-01-09 0 15.34 15.34 15.36 15.20 15.42 2,678,268 41,079,335 15.338 14.41 14.41 14.43 14.28 14.49 2,850,472 14.411 0.79%
2025-01-08 0 15.22 15.22 15.24 14.96 15.34 4,557,636 69,228,942 15.190 14.30 14.30 14.32 14.06 14.41 4,850,677 14.272 0.00%
2025-01-07 0 15.22 15.20 15.22 15.08 15.36 3,729,558 56,730,329 15.211 14.30 14.28 14.30 14.17 14.43 3,969,356 14.292 -0.39%
2025-01-06 0 15.28 15.28 15.32 15.26 15.72 3,513,951 54,355,951 15.469 14.36 14.36 14.39 14.34 14.77 3,739,887 14.534 -1.55%
2025-01-03 0 15.52 15.50 15.52 15.48 15.68 1,960,069 30,482,373 15.552 14.58 14.56 14.58 14.54 14.73 2,086,095 14.612 -0.13%
2025-01-02 0 15.54 15.54 15.56 15.44 15.82 3,580,537 55,953,440 15.627 14.60 14.60 14.62 14.51 14.86 3,810,754 14.683 -1.77%
2024-12-31 0 15.82 15.82 15.94 15.58 16.06 2,618,750 41,647,115 15.903 14.86 14.86 14.98 14.64 15.09 2,787,127 14.943 0.89%
2024-12-30 0 15.68 15.68 15.74 15.68 15.98 2,874,129 45,255,690 15.746 14.73 14.73 14.79 14.73 15.01 3,058,926 14.795 -1.63%
2024-12-27 0 15.94 15.94 15.98 15.76 16.18 2,723,210 43,681,640 16.041 14.98 14.98 15.01 14.81 15.20 2,898,303 15.071 0.25%
2024-12-24 0 15.90 15.88 15.90 15.64 16.18 2,475,925 39,623,140 16.003 14.94 14.92 14.94 14.70 15.20 2,635,119 15.037 1.27%
2024-12-23 0 15.70 15.70 15.74 15.58 15.92 2,882,001 45,386,583 15.748 14.75 14.75 14.79 14.64 14.96 3,067,304 14.797 0.77%
2024-12-20 0 15.58 15.58 15.66 15.58 15.80 6,054,412 94,712,499 15.644 14.64 14.64 14.71 14.64 14.85 6,443,691 14.698 0.13%
2024-12-19 0 15.56 15.56 15.58 15.56 15.84 3,940,471 61,692,270 15.656 14.62 14.62 14.64 14.62 14.88 4,193,830 14.710 -2.51%
2024-12-18 0 15.96 15.96 16.00 15.42 16.16 6,406,159 102,123,773 15.942 15.00 15.00 15.03 14.49 15.18 6,818,054 14.978 3.23%
2024-12-17 0 15.46 15.46 15.52 15.38 15.70 3,920,609 60,892,147 15.531 14.53 14.53 14.58 14.45 14.75 4,172,691 14.593 -0.90%
2024-12-16 0 15.60 15.58 15.60 15.54 15.82 2,914,845 45,522,147 15.617 14.66 14.64 14.66 14.60 14.86 3,102,260 14.674 -1.27%
2024-12-13 0 15.80 15.78 15.80 15.62 15.90 3,878,816 61,249,346 15.791 14.85 14.83 14.85 14.68 14.94 4,128,211 14.837 -1.13%
2024-12-12 0 15.98 15.98 16.00 15.66 16.14 3,254,280 52,075,989 16.002 15.01 15.01 15.03 14.71 15.16 3,463,520 15.036 1.40%
2024-12-11 0 15.76 15.76 15.82 15.56 15.96 3,802,637 60,078,791 15.799 14.81 14.81 14.86 14.62 15.00 4,047,134 14.845 0.13%
2024-12-10 0 15.74 15.74 15.76 15.72 16.34 3,578,344 57,050,458 15.943 14.79 14.79 14.81 14.77 15.35 3,808,420 14.980 -1.75%
2024-12-09 0 16.02 16.00 16.02 15.70 16.22 3,371,342 53,730,389 15.937 15.05 15.03 15.05 14.75 15.24 3,588,108 14.975 0.00%
2024-12-06 0 16.02 16.02 16.06 15.50 16.16 6,630,445 105,793,026 15.956 15.05 15.05 15.09 14.56 15.18 7,056,761 14.992 2.96%
2024-12-05 0 15.56 15.56 15.60 15.22 15.68 4,822,839 74,690,715 15.487 14.62 14.62 14.66 14.30 14.73 5,132,932 14.551 0.91%
2024-12-04 0 15.42 15.42 15.44 15.26 15.70 3,824,660 58,990,358 15.424 14.49 14.49 14.51 14.34 14.75 4,070,573 14.492 -1.03%
2024-12-03 0 15.58 15.58 15.60 15.16 15.62 3,060,434 47,292,384 15.453 14.64 14.64 14.66 14.24 14.68 3,257,210 14.519 1.96%
2024-12-02 0 15.28 15.28 15.32 15.14 15.56 4,011,496 61,405,587 15.307 14.36 14.36 14.39 14.23 14.62 4,269,422 14.383 -1.42%
2024-11-29 0 15.50 15.48 15.50 15.44 15.70 1,738,711 27,046,009 15.555 14.56 14.54 14.56 14.51 14.75 1,850,504 14.615 -0.39%
2024-11-28 0 15.56 15.54 15.56 15.36 15.66 1,903,551 29,563,173 15.531 14.62 14.60 14.62 14.43 14.71 2,025,943 14.592 -1.02%
2024-11-27 0 15.72 15.72 15.74 15.44 15.72 3,130,632 48,962,474 15.640 14.77 14.77 14.79 14.51 14.77 3,331,921 14.695 0.90%
2024-11-26 0 15.58 15.56 15.58 15.14 15.68 2,951,142 45,835,554 15.532 14.64 14.62 14.64 14.23 14.73 3,140,891 14.593 0.65%
2024-11-25 0 15.48 15.48 15.50 15.44 15.88 4,767,499 74,276,561 15.580 14.54 14.54 14.56 14.51 14.92 5,074,034 14.639 -2.89%
2024-11-22 0 15.94 15.94 15.96 15.94 16.34 3,162,084 50,897,362 16.096 14.98 14.98 15.00 14.98 15.35 3,365,396 15.124 -1.73%
2024-11-21 0 16.22 16.22 16.26 16.16 16.46 3,858,661 62,787,557 16.272 15.24 15.24 15.28 15.18 15.47 4,106,760 15.289 0.62%
2024-11-20 0 16.12 16.12 16.16 15.86 16.26 2,757,068 44,541,288 16.155 15.15 15.15 15.18 14.90 15.28 2,934,338 15.179 0.62%
2024-11-19 0 16.02 16.02 16.04 15.74 16.26 3,130,453 50,011,882 15.976 15.05 15.05 15.07 14.79 15.28 3,331,731 15.011 0.38%
2024-11-18 0 15.96 15.96 15.98 15.92 16.30 3,137,804 50,286,736 16.026 15.00 15.00 15.01 14.96 15.32 3,339,555 15.058 0.25%
2024-11-15 0 15.92 15.90 15.92 15.72 16.08 4,615,386 73,416,992 15.907 14.96 14.94 14.96 14.77 15.11 4,912,140 14.946 1.02%
2024-11-14 0 15.76 15.76 15.78 15.70 16.02 5,483,747 86,841,104 15.836 14.81 14.81 14.83 14.75 15.05 5,836,334 14.879 -1.25%
2024-11-13 0 15.96 15.96 15.98 15.90 16.20 3,428,443 54,762,446 15.973 15.00 15.00 15.01 14.94 15.22 3,648,881 15.008 -1.97%
2024-11-12 0 16.28 16.26 16.28 16.04 16.56 3,672,506 59,774,186 16.276 15.30 15.28 15.30 15.07 15.56 3,908,636 15.293 -0.37%
2024-11-11 0 16.34 16.34 16.36 16.06 16.36 2,963,168 48,046,072 16.214 15.35 15.35 15.37 15.09 15.37 3,153,690 15.235 -0.73%
2024-11-08 0 16.46 16.46 16.48 16.34 16.68 4,456,016 73,382,657 16.468 15.47 15.47 15.48 15.35 15.67 4,742,523 15.473 -0.24%
2024-11-07 0 16.50 16.48 16.50 16.12 16.54 3,701,035 60,892,288 16.453 15.50 15.48 15.50 15.15 15.54 3,938,999 15.459 0.12%
2024-11-06 0 16.48 16.42 16.48 16.16 16.56 6,602,677 108,116,154 16.375 15.48 15.43 15.48 15.18 15.56 7,027,208 15.385 0.49%
2024-11-05 0 16.40 16.38 16.40 16.30 16.66 4,925,510 80,868,248 16.418 15.41 15.39 15.41 15.32 15.65 5,242,204 15.426 0.12%
2024-11-04 0 16.38 16.38 16.40 16.10 16.46 2,936,165 47,935,408 16.326 15.39 15.39 15.41 15.13 15.47 3,124,951 15.340 1.11%
2024-11-01 0 16.20 16.16 16.20 15.82 16.22 3,380,877 54,664,443 16.169 15.22 15.18 15.22 14.86 15.24 3,598,256 15.192 2.27%
2024-10-31 0 15.84 15.84 15.86 15.66 16.02 5,265,313 83,460,193 15.851 14.88 14.88 14.90 14.71 15.05 5,603,855 14.893 -0.88%
2024-10-30 0 15.98 15.96 15.98 15.70 16.20 4,144,305 66,174,287 15.968 15.01 15.00 15.01 14.75 15.22 4,410,770 15.003 -0.75%
2024-10-29 0 16.10 16.08 16.10 15.98 16.26 2,383,718 38,345,138 16.086 15.13 15.11 15.13 15.01 15.28 2,536,983 15.114 -1.23%
2024-10-28 0 16.30 16.28 16.30 16.00 16.32 1,736,211 28,104,036 16.187 15.32 15.30 15.32 15.03 15.33 1,847,844 15.209 1.12%
2024-10-25 0 16.12 16.10 16.12 16.00 16.26 3,907,359 62,815,979 16.076 15.15 15.13 15.15 15.03 15.28 4,158,589 15.105 0.62%
2024-10-24 0 16.02 16.02 16.04 15.90 16.22 6,309,203 100,994,607 16.008 15.05 15.05 15.07 14.94 15.24 6,714,864 15.040 -1.72%
2024-10-23 0 16.30 16.26 16.30 16.14 16.52 4,083,864 66,753,445 16.346 15.32 15.28 15.32 15.16 15.52 4,346,443 15.358 0.25%
2024-10-22 0 16.26 16.26 16.28 16.06 16.42 3,621,900 58,967,965 16.281 15.28 15.28 15.30 15.09 15.43 3,854,776 15.297 0.49%
2024-10-21 0 16.18 16.18 16.22 16.10 16.50 3,176,262 51,610,579 16.249 15.20 15.20 15.24 15.13 15.50 3,380,485 15.267 -1.46%
2024-10-18 0 16.42 16.40 16.42 16.10 16.48 2,792,934 45,654,530 16.346 15.43 15.41 15.43 15.13 15.48 2,972,511 15.359 1.86%
2024-10-17 0 16.12 16.10 16.12 16.06 16.76 7,040,645 114,411,714 16.250 15.15 15.13 15.15 15.09 15.75 7,493,335 15.268 -1.23%
2024-10-16 0 16.32 16.32 16.40 15.92 16.50 3,927,910 64,072,490 16.312 15.33 15.33 15.41 14.96 15.50 4,180,462 15.327 2.51%
2024-10-15 0 15.92 15.92 15.96 15.86 16.48 4,117,675 66,118,544 16.057 14.96 14.96 15.00 14.90 15.48 4,382,428 15.087 -2.45%
2024-10-14 0 16.32 16.30 16.32 15.94 16.54 7,314,658 119,397,758 16.323 15.33 15.32 15.33 14.98 15.54 7,784,967 15.337 0.12%
2024-10-10 0 16.30 16.28 16.30 16.12 16.60 9,154,492 149,820,336 16.366 15.32 15.30 15.32 15.15 15.60 9,743,096 15.377 0.99%
2024-10-09 0 16.14 16.08 16.14 15.90 16.78 14,526,845 235,596,614 16.218 15.16 15.11 15.16 14.94 15.77 15,460,874 15.238 -0.12%
2024-10-08 0 16.16 16.16 16.18 15.36 16.66 17,578,313 284,166,083 16.166 15.18 15.18 15.20 14.43 15.65 18,708,541 15.189 -4.49%
2024-10-07 0 16.92 16.92 16.94 16.50 17.08 6,703,702 112,415,865 16.769 15.90 15.90 15.92 15.50 16.05 7,134,728 15.756 -0.12%
2024-10-04 0 16.94 16.92 16.94 16.52 17.06 9,098,805 152,890,977 16.803 15.92 15.90 15.92 15.52 16.03 9,683,828 15.788 2.17%
2024-10-03 0 16.58 16.56 16.58 16.22 17.56 11,335,414 188,662,237 16.644 15.58 15.56 15.58 15.24 16.50 12,064,244 15.638 -4.05%
2024-10-02 0 17.28 17.26 17.28 16.40 17.38 21,380,359 364,147,892 17.032 16.24 16.22 16.24 15.41 16.33 22,755,046 16.003 8.14%
2024-09-30 0 15.98 15.98 16.00 15.86 16.52 17,201,286 275,878,308 16.038 15.01 15.01 15.03 14.90 15.52 18,307,272 15.069 1.27%
2024-09-27 0 15.78 15.78 15.80 15.70 16.32 14,849,931 236,212,538 15.907 14.83 14.83 14.85 14.75 15.33 15,804,733 14.946 0.64%
2024-09-26 0 15.68 15.66 15.68 14.96 15.70 21,452,320 332,358,388 15.493 14.73 14.71 14.73 14.06 14.75 22,831,634 14.557 3.98%
2024-09-25 0 15.08 15.08 15.10 15.02 15.46 4,929,872 74,886,923 15.190 14.17 14.17 14.19 14.11 14.53 5,246,847 14.273 0.53%
2024-09-24 0 15.00 15.00 15.04 14.96 15.26 4,956,957 74,724,346 15.075 14.09 14.09 14.13 14.06 14.34 5,275,673 14.164 0.54%
2024-09-23 0 14.92 14.90 14.92 14.84 15.10 4,019,046 60,112,510 14.957 14.02 14.00 14.02 13.94 14.19 4,277,458 14.053 -0.27%
2024-09-20 0 14.96 14.94 14.96 14.46 15.16 19,423,827 290,418,340 14.952 14.06 14.04 14.06 13.59 14.24 20,672,716 14.048 3.60%
2024-09-19 0 14.44 14.44 14.46 14.42 14.66 5,269,544 76,522,998 14.522 13.57 13.57 13.59 13.55 13.77 5,608,358 13.644 -0.14%
2024-09-17 0 14.46 14.46 14.50 14.04 14.56 8,821,100 127,368,300 14.439 13.59 13.59 13.62 13.19 13.68 9,388,268 13.567 1.12%
2024-09-16 0 14.30 14.28 14.30 13.96 14.34 5,357,444 76,342,041 14.250 13.44 13.42 13.44 13.12 13.47 5,701,910 13.389 0.85%
2024-09-13 0 14.18 14.16 14.18 13.96 14.28 2,619,009 37,150,204 14.185 13.32 13.30 13.32 13.12 13.42 2,787,403 13.328 1.29%
2024-09-12 0 14.00 14.00 14.02 13.84 14.08 4,202,618 58,828,175 13.998 13.15 13.15 13.17 13.00 13.23 4,472,833 13.152 0.86%
2024-09-11 0 13.88 13.88 13.92 13.86 14.22 9,632,825 135,074,286 14.022 13.04 13.04 13.08 13.02 13.36 10,252,184 13.175 -1.14%
2024-09-10 0 14.04 14.02 14.04 13.78 14.08 17,628,141 246,109,637 13.961 13.19 13.17 13.19 12.95 13.23 18,761,573 13.118 0.86%
2024-09-09 0 13.92 13.92 13.94 13.56 14.10 15,158,313 210,409,691 13.881 13.08 13.08 13.10 12.74 13.25 16,132,943 13.042 0.14%
2024-09-05 0 13.90 13.90 13.92 13.70 14.16 12,482,842 174,120,586 13.949 13.06 13.06 13.08 12.87 13.30 13,285,448 13.106 1.91%
2024-09-04 0 13.64 13.64 13.70 13.40 13.96 17,993,657 247,234,035 13.740 12.82 12.82 12.87 12.59 13.12 19,150,590 12.910 -3.94%
2024-09-03 0 14.54 14.54 14.56 14.18 14.58 10,627,404 153,832,890 14.475 13.34 13.34 13.36 13.01 13.38 11,581,531 13.283 1.25%
2024-09-02 0 14.36 14.36 14.38 14.28 14.96 67,669,726 976,799,787 14.435 13.18 13.18 13.20 13.10 13.73 73,745,106 13.246 -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 13.20 13.20 13.23 13.20 13.91 145,745,117 13.279 -3.23%
2024-08-29 0 14.86 14.86 14.88 14.80 15.14 12,882,955 193,034,754 14.984 13.64 13.64 13.65 13.58 13.89 14,039,585 13.749 -1.07%
2024-08-28 0 15.02 15.02 15.04 14.72 15.16 14,129,099 211,958,621 15.002 13.78 13.78 13.80 13.51 13.91 15,397,608 13.766 0.00%
2024-08-27 0 15.02 15.00 15.02 14.94 15.18 8,975,461 134,874,633 15.027 13.78 13.76 13.78 13.71 13.93 9,781,277 13.789 0.40%
2024-08-26 0 14.96 14.88 14.96 14.40 15.00 11,413,714 169,030,014 14.809 13.73 13.65 13.73 13.21 13.76 12,438,436 13.589 4.32%
2024-08-23 0 14.34 14.30 14.34 14.06 14.34 7,117,245 101,356,651 14.241 13.16 13.12 13.16 12.90 13.16 7,756,230 13.068 1.56%
2024-08-22 0 14.12 14.08 14.12 13.92 14.18 8,937,600 125,505,771 14.042 12.96 12.92 12.96 12.77 13.01 9,740,017 12.886 -0.42%
2024-08-21 0 14.18 14.12 14.18 14.02 14.26 7,551,654 106,714,829 14.131 13.01 12.96 13.01 12.86 13.09 8,229,641 12.967 -1.12%
2024-08-20 0 14.34 14.32 14.34 14.14 14.46 5,690,296 81,697,426 14.357 13.16 13.14 13.16 12.98 13.27 6,201,170 13.175 0.42%
2024-08-19 0 14.28 14.26 14.28 14.10 14.42 9,558,016 136,425,108 14.273 13.10 13.09 13.10 12.94 13.23 10,416,134 13.097 1.42%
2024-08-16 0 14.08 14.06 14.08 13.70 14.20 11,308,747 158,740,333 14.037 12.92 12.90 12.92 12.57 13.03 12,324,045 12.881 2.92%
2024-08-15 0 13.68 13.66 13.68 13.54 14.18 12,251,965 168,160,114 13.725 12.55 12.53 12.55 12.42 13.01 13,351,945 12.594 -3.53%
2024-08-14 0 14.18 14.18 14.20 13.76 14.26 10,328,260 145,398,090 14.078 13.01 13.01 13.03 12.63 13.09 11,255,530 12.918 1.43%
2024-08-13 0 13.98 13.94 13.98 13.52 14.06 14,552,905 201,100,208 13.819 12.83 12.79 12.83 12.41 12.90 15,859,463 12.680 2.04%
2024-08-12 0 13.70 13.68 13.70 13.54 14.20 13,695,898 187,674,057 13.703 12.57 12.55 12.57 12.42 13.03 14,925,514 12.574 -3.66%
2024-08-09 0 14.22 14.22 14.24 13.96 14.66 10,440,002 150,313,756 14.398 13.05 13.05 13.07 12.81 13.45 11,377,304 13.212 -1.93%
2024-08-08 0 14.50 14.50 14.54 12.88 14.76 18,683,353 266,038,052 14.239 13.31 13.31 13.34 11.82 13.54 20,360,742 13.066 11.71%
2024-08-07 0 12.98 12.98 13.00 12.64 12.98 4,107,230 52,742,964 12.842 11.91 11.91 11.93 11.60 11.91 4,475,977 11.784 1.56%
2024-08-06 0 12.78 12.76 12.78 12.44 12.84 3,919,987 49,690,546 12.676 11.73 11.71 11.73 11.42 11.78 4,271,923 11.632 1.43%
2024-08-05 0 12.60 12.54 12.60 12.14 12.80 10,662,383 133,916,432 12.560 11.56 11.51 11.56 11.14 11.75 11,619,651 11.525 2.44%
2024-08-02 0 12.30 12.28 12.30 12.10 12.30 4,789,100 58,521,330 12.220 11.29 11.27 11.29 11.10 11.29 5,219,065 11.213 -0.65%
2024-08-01 0 12.38 12.38 12.40 12.04 12.40 4,222,236 51,739,232 12.254 11.36 11.36 11.38 11.05 11.38 4,601,308 11.244 0.16%
2024-07-31 0 12.36 12.34 12.36 12.00 12.38 7,374,714 90,584,695 12.283 11.34 11.32 11.34 11.01 11.36 8,036,815 11.271 1.81%
2024-07-30 0 12.14 12.14 12.16 12.06 12.68 5,790,781 70,789,495 12.225 11.14 11.14 11.16 11.07 11.64 6,310,677 11.217 -4.56%
2024-07-29 0 12.72 12.70 12.72 12.50 12.90 6,172,386 77,804,983 12.605 11.67 11.65 11.67 11.47 11.84 6,726,542 11.567 1.60%
2024-07-26 0 12.52 12.50 12.52 12.12 12.52 7,083,492 87,732,922 12.386 11.49 11.47 11.49 11.12 11.49 7,719,447 11.365 1.29%
2024-07-25 0 12.36 12.34 12.36 12.26 12.52 5,471,867 67,882,160 12.406 11.34 11.32 11.34 11.25 11.49 5,963,131 11.384 -1.44%
2024-07-24 0 12.54 12.50 12.54 12.40 12.70 3,943,090 49,400,768 12.528 11.51 11.47 11.51 11.38 11.65 4,297,100 11.496 -1.26%
2024-07-23 0 12.70 12.64 12.70 12.60 13.02 7,294,740 93,265,179 12.785 11.65 11.60 11.65 11.56 11.95 7,949,661 11.732 -2.01%
2024-07-22 0 12.96 12.94 12.96 12.74 13.00 5,920,691 76,382,241 12.901 11.89 11.87 11.89 11.69 11.93 6,452,250 11.838 0.62%
2024-07-19 0 12.88 12.86 12.88 12.86 13.38 5,197,043 67,378,624 12.965 11.82 11.80 11.82 11.80 12.28 5,663,633 11.897 -3.30%
2024-07-18 0 13.32 13.30 13.32 12.96 13.42 5,061,000 67,109,030 13.260 12.22 12.20 12.22 11.89 12.31 5,515,376 12.168 1.83%
2024-07-17 0 13.08 13.04 13.08 12.86 13.16 3,682,500 47,958,317 13.023 12.00 11.97 12.00 11.80 12.08 4,013,114 11.950 1.24%
2024-07-16 0 12.92 12.90 12.92 12.72 13.02 7,070,935 90,695,804 12.827 11.86 11.84 11.86 11.67 11.95 7,705,763 11.770 -1.67%
2024-07-15 0 13.14 13.10 13.14 12.98 13.44 5,362,945 70,481,267 13.142 12.06 12.02 12.06 11.91 12.33 5,844,430 12.060 -2.09%
2024-07-12 0 13.42 13.40 13.42 12.98 13.54 5,824,524 77,527,531 13.311 12.31 12.30 12.31 11.91 12.42 6,347,449 12.214 4.35%
2024-07-11 0 12.86 12.86 12.88 12.56 12.90 6,142,066 78,062,470 12.710 11.80 11.80 11.82 11.53 11.84 6,693,500 11.662 1.58%
2024-07-10 0 12.66 12.66 12.68 12.54 12.74 10,309,839 130,472,338 12.655 11.62 11.62 11.64 11.51 11.69 11,235,455 11.613 -0.63%
2024-07-09 0 12.74 12.72 12.74 12.72 13.06 3,426,038 43,867,777 12.804 11.69 11.67 11.69 11.67 11.98 3,733,627 11.749 -1.70%
2024-07-08 0 12.96 12.94 12.96 12.88 13.26 4,164,559 54,119,403 12.995 11.89 11.87 11.89 11.82 12.17 4,538,453 11.925 -2.11%
2024-07-05 0 13.24 13.22 13.24 13.02 13.36 5,964,782 78,857,521 13.221 12.15 12.13 12.15 11.95 12.26 6,500,299 12.131 0.91%
2024-07-04 0 13.12 13.10 13.12 12.94 13.16 8,313,780 108,283,860 13.025 12.04 12.02 12.04 11.87 12.08 9,060,190 11.952 1.86%
2024-07-03 0 12.88 12.86 12.88 12.34 12.96 7,367,907 94,366,010 12.808 11.82 11.80 11.82 11.32 11.89 8,029,397 11.753 4.72%
2024-07-02 0 12.30 12.28 12.30 12.28 12.68 5,725,050 70,860,434 12.377 11.29 11.27 11.29 11.27 11.64 6,239,044 11.358 -1.13%
2024-06-28 0 12.44 12.42 12.44 12.34 12.66 6,365,156 79,444,715 12.481 11.42 11.40 11.42 11.32 11.62 6,936,619 11.453 0.48%
2024-06-27 0 12.38 12.30 12.38 12.30 12.56 6,734,277 83,522,015 12.403 11.36 11.29 11.36 11.29 11.53 7,338,880 11.381 -1.59%
2024-06-26 0 12.58 12.54 12.58 12.26 12.64 6,664,819 83,611,799 12.545 11.54 11.51 11.54 11.25 11.60 7,263,186 11.512 1.29%
2024-06-25 0 12.42 12.40 12.42 12.24 12.56 5,214,311 64,825,038 12.432 11.40 11.38 11.40 11.23 11.53 5,682,451 11.408 0.16%
2024-06-24 0 12.40 12.36 12.40 12.12 12.44 7,521,481 92,504,428 12.299 11.38 11.34 11.38 11.12 11.42 8,196,759 11.285 -0.32%
2024-06-21 0 12.44 12.44 12.46 12.30 12.64 11,994,849 149,055,329 12.427 11.42 11.42 11.43 11.29 11.60 13,071,745 11.403 -2.20%
2024-06-20 0 12.72 12.70 12.72 12.54 13.08 5,887,038 74,696,486 12.688 11.67 11.65 11.67 11.51 12.00 6,415,576 11.643 -2.75%
2024-06-19 0 13.08 13.06 13.08 12.86 13.14 5,630,615 73,159,554 12.993 12.00 11.98 12.00 11.80 12.06 6,136,131 11.923 0.62%
2024-06-18 0 13.00 12.98 13.00 12.96 13.24 2,881,814 37,609,289 13.051 11.93 11.91 11.93 11.89 12.15 3,140,543 11.975 0.15%
2024-06-17 0 12.98 12.98 13.00 12.80 13.18 8,655,735 111,985,754 12.938 11.91 11.91 11.93 11.75 12.09 9,432,846 11.872 -1.52%
2024-06-14 0 13.18 13.18 13.20 13.12 13.52 4,095,273 54,171,034 13.228 12.09 12.09 12.11 12.04 12.41 4,462,946 12.138 -2.37%
2024-06-13 0 13.50 13.48 13.50 13.38 13.72 4,763,483 64,394,747 13.518 12.39 12.37 12.39 12.28 12.59 5,191,148 12.405 0.60%
2024-06-12 0 13.42 13.40 13.42 13.26 13.56 5,132,180 68,780,224 13.402 12.31 12.30 12.31 12.17 12.44 5,592,947 12.298 -1.18%
2024-06-11 0 13.58 13.54 13.58 13.42 13.98 7,775,276 105,729,687 13.598 12.46 12.42 12.46 12.31 12.83 8,473,339 12.478 -2.86%
2024-06-07 0 13.98 13.96 13.98 13.90 14.16 5,284,630 73,808,704 13.967 12.83 12.81 12.83 12.75 12.99 5,759,083 12.816 -0.43%
2024-06-06 0 14.04 14.02 14.04 13.92 14.30 3,954,918 55,505,948 14.035 12.88 12.86 12.88 12.77 13.12 4,309,990 12.878 -1.82%
2024-06-05 0 14.30 14.30 14.32 14.24 14.84 2,808,638 40,584,241 14.450 13.12 13.12 13.14 13.07 13.62 3,060,797 13.259 -1.52%
2024-06-04 0 14.52 14.50 14.52 14.10 14.66 4,166,246 60,494,978 14.520 13.32 13.31 13.32 12.94 13.45 4,540,291 13.324 2.83%
2024-06-03 0 14.12 14.10 14.12 14.10 14.52 6,426,977 91,924,624 14.303 12.96 12.94 12.96 12.94 13.32 7,003,990 13.125 -1.53%
2024-05-31 0 14.34 14.30 14.34 13.84 14.34 24,441,641 349,301,416 14.291 13.16 13.12 13.16 12.70 13.16 26,636,009 13.114 2.72%
2024-05-30 0 13.96 13.90 13.96 13.82 14.26 5,866,883 81,750,554 13.934 12.81 12.75 12.81 12.68 13.09 6,393,611 12.786 -1.69%
2024-05-29 0 14.20 14.18 14.20 14.00 14.36 5,635,004 79,745,226 14.152 13.03 13.01 13.03 12.85 13.18 6,140,914 12.986 -1.53%
2024-05-28 0 14.42 14.40 14.42 14.36 14.84 4,449,297 64,546,804 14.507 13.23 13.21 13.23 13.18 13.62 4,848,754 13.312 -1.77%
2024-05-27 0 14.68 14.66 14.68 14.36 14.72 3,006,290 43,896,992 14.602 13.47 13.45 13.47 13.18 13.51 3,276,194 13.399 -0.27%
2024-05-24 0 14.72 14.70 14.72 14.50 14.96 5,659,329 83,097,008 14.683 13.51 13.49 13.51 13.31 13.73 6,167,423 13.474 -1.87%
2024-05-23 0 15.00 14.98 15.00 14.92 15.24 6,378,842 96,035,200 15.055 13.76 13.75 13.76 13.69 13.98 6,951,534 13.815 -1.19%
2024-05-22 0 15.18 15.16 15.18 15.10 15.42 3,781,914 57,642,417 15.242 13.93 13.91 13.93 13.86 14.15 4,121,454 13.986 -0.39%
2024-05-21 0 15.24 15.24 15.26 15.22 15.78 4,256,109 65,266,677 15.335 13.98 13.98 14.00 13.97 14.48 4,638,222 14.071 -3.42%
2024-05-20 0 15.78 15.78 15.80 15.44 15.98 3,567,930 56,357,092 15.796 14.48 14.48 14.50 14.17 14.66 3,888,258 14.494 1.28%
2024-05-17 0 15.58 15.56 15.58 15.32 15.70 4,956,950 76,746,329 15.483 14.30 14.28 14.30 14.06 14.41 5,401,984 14.207 1.43%
2024-05-16 0 15.36 15.34 15.36 14.94 15.52 6,682,695 102,366,000 15.318 14.09 14.08 14.09 13.71 14.24 7,282,667 14.056 0.52%
2024-05-14 0 15.28 15.26 15.28 15.18 15.60 4,466,240 68,392,189 15.313 14.02 14.00 14.02 13.93 14.31 4,867,219 14.052 -0.91%
2024-05-13 0 15.42 15.42 15.44 14.88 15.42 4,829,906 73,809,476 15.282 14.15 14.15 14.17 13.65 14.15 5,263,534 14.023 2.53%
2024-05-10 0 15.04 15.02 15.04 14.82 15.14 6,126,567 92,135,087 15.039 13.80 13.78 13.80 13.60 13.89 6,676,610 13.800 0.67%
2024-05-09 0 14.94 14.92 14.94 14.74 15.28 5,226,045 78,124,174 14.949 13.71 13.69 13.71 13.53 14.02 5,695,239 13.717 -1.84%
2024-05-08 0 15.22 15.22 15.24 15.14 15.94 5,432,589 83,415,988 15.355 13.97 13.97 13.98 13.89 14.63 5,920,326 14.090 -4.04%
2024-05-07 0 15.86 15.86 15.88 15.60 16.12 6,964,644 110,204,075 15.823 14.55 14.55 14.57 14.31 14.79 7,589,929 14.520 -2.82%
2024-05-06 0 16.32 16.30 16.32 16.20 16.66 3,660,358 59,937,859 16.375 14.98 14.96 14.98 14.87 15.29 3,988,985 15.026 -1.33%
2024-05-03 0 16.54 16.52 16.54 16.46 16.70 2,936,947 48,494,426 16.512 15.18 15.16 15.18 15.10 15.32 3,200,626 15.152 0.85%
2024-05-02 0 16.40 16.38 16.40 15.94 16.58 3,974,305 65,026,865 16.362 15.05 15.03 15.05 14.63 15.21 4,331,118 15.014 0.61%
2024-04-30 0 16.30 16.26 16.30 16.14 16.46 2,691,488 43,798,217 16.273 14.96 14.92 14.96 14.81 15.10 2,933,129 14.932 0.74%
2024-04-29 0 16.18 16.18 16.22 16.10 16.50 3,379,289 54,992,457 16.273 14.85 14.85 14.88 14.77 15.14 3,682,681 14.933 1.25%
2024-04-26 0 15.98 15.96 15.98 15.64 16.08 2,075,568 33,080,735 15.938 14.66 14.65 14.66 14.35 14.76 2,261,912 14.625 1.14%
2024-04-25 0 15.80 15.78 15.80 15.58 15.90 2,377,873 37,506,902 15.773 14.50 14.48 14.50 14.30 14.59 2,591,358 14.474 1.02%
2024-04-24 0 15.64 15.62 15.64 15.38 15.74 1,735,219 27,046,715 15.587 14.35 14.33 14.35 14.11 14.44 1,891,007 14.303 1.96%
2024-04-23 0 15.34 15.34 15.36 15.26 15.56 2,200,090 33,803,613 15.365 14.08 14.08 14.09 14.00 14.28 2,397,614 14.099 0.26%
2024-04-22 0 15.30 15.28 15.30 14.98 15.50 1,267,447 19,426,827 15.328 14.04 14.02 14.04 13.75 14.22 1,381,238 14.065 2.14%
2024-04-19 0 14.98 14.96 14.98 14.82 15.12 1,905,049 28,477,588 14.949 13.75 13.73 13.75 13.60 13.87 2,076,084 13.717 -0.93%
2024-04-18 0 15.12 15.12 15.14 14.86 15.36 3,707,952 56,085,731 15.126 13.87 13.87 13.89 13.64 14.09 4,040,852 13.880 0.93%
2024-04-17 0 14.98 14.92 14.98 14.38 14.98 3,902,411 58,022,959 14.869 13.75 13.69 13.75 13.20 13.75 4,252,769 13.644 0.67%
2024-04-16 0 14.88 14.80 14.88 14.78 15.10 3,391,213 50,488,413 14.888 13.65 13.58 13.65 13.56 13.86 3,695,676 13.661 -1.72%
2024-04-15 0 15.14 15.12 15.14 15.00 15.18 1,919,600 28,980,951 15.097 13.89 13.87 13.89 13.76 13.93 2,091,941 13.854 -0.79%
2024-04-12 0 15.26 15.24 15.26 15.16 15.40 3,222,177 49,185,896 15.265 14.00 13.98 14.00 13.91 14.13 3,511,464 14.007 -0.78%
2024-04-11 0 15.38 15.36 15.38 15.18 15.48 3,117,454 47,922,280 15.372 14.11 14.09 14.11 13.93 14.20 3,397,339 14.106 -1.03%
2024-04-10 0 15.54 15.52 15.54 15.44 15.86 2,955,004 45,981,499 15.561 14.26 14.24 14.26 14.17 14.55 3,220,304 14.279 -0.26%
2024-04-09 0 15.58 15.56 15.58 15.40 15.76 3,265,631 50,868,701 15.577 14.30 14.28 14.30 14.13 14.46 3,558,819 14.294 0.78%
2024-04-08 0 15.46 15.44 15.46 15.14 15.58 3,972,171 61,181,722 15.403 14.19 14.17 14.19 13.89 14.30 4,328,792 14.134 0.52%
2024-04-05 0 15.38 15.36 15.38 15.22 15.76 3,706,385 56,917,768 15.357 14.11 14.09 14.11 13.97 14.46 4,039,144 14.092 0.13%
2024-04-03 0 15.36 15.36 15.38 15.24 15.84 4,013,422 62,024,431 15.454 14.09 14.09 14.11 13.98 14.54 4,373,747 14.181 -1.29%
2024-04-02 0 15.56 15.54 15.56 15.34 15.96 4,437,340 68,907,677 15.529 14.28 14.26 14.28 14.08 14.65 4,835,724 14.250 -1.02%
2024-03-28 0 16.44 16.42 16.44 15.98 16.50 3,159,267 51,683,644 16.359 14.42 14.41 14.42 14.02 14.48 3,600,596 14.354 0.00%
2024-03-27 0 16.44 16.42 16.44 15.94 16.52 2,132,351 34,751,310 16.297 14.42 14.41 14.42 13.99 14.50 2,430,227 14.300 1.73%
2024-03-26 0 16.16 16.10 16.16 15.96 16.34 6,806,450 109,860,222 16.141 14.18 14.13 14.18 14.00 14.34 7,757,267 14.162 -0.12%
2024-03-25 0 16.18 16.18 16.20 16.12 16.60 3,989,602 64,954,049 16.281 14.20 14.20 14.21 14.14 14.57 4,546,923 14.285 -1.22%
2024-03-22 0 16.38 16.38 16.40 16.18 16.76 3,277,450 53,977,533 16.469 14.37 14.37 14.39 14.20 14.71 3,735,288 14.451 -1.21%
2024-03-21 0 16.58 16.54 16.58 16.00 16.66 4,119,986 67,702,963 16.433 14.55 14.51 14.55 14.04 14.62 4,695,521 14.419 4.02%
2024-03-20 0 15.94 15.92 15.94 15.80 16.00 3,719,213 59,241,702 15.929 13.99 13.97 13.99 13.86 14.04 4,238,763 13.976 0.00%
2024-03-19 0 15.94 15.94 15.98 15.84 16.26 6,518,849 103,969,561 15.949 13.99 13.99 14.02 13.90 14.27 7,429,490 13.994 -0.50%
2024-03-18 0 16.02 16.02 16.04 15.90 16.40 4,197,306 67,637,010 16.114 14.06 14.06 14.07 13.95 14.39 4,783,642 14.139 -2.44%
2024-03-15 0 16.42 16.42 16.44 16.10 16.54 8,537,989 139,901,111 16.386 14.41 14.41 14.42 14.13 14.51 9,730,690 14.377 -0.24%
2024-03-14 0 16.46 16.44 16.46 16.14 16.80 1,829,187 29,943,447 16.370 14.44 14.42 14.44 14.16 14.74 2,084,712 14.363 0.86%
2024-03-13 0 16.32 16.32 16.34 16.28 16.50 2,463,602 40,333,377 16.372 14.32 14.32 14.34 14.28 14.48 2,807,751 14.365 0.00%
2024-03-12 0 16.32 16.32 16.34 15.94 16.46 3,048,593 49,498,184 16.236 14.32 14.32 14.34 13.99 14.44 3,474,462 14.246 2.13%
2024-03-11 0 15.98 15.94 15.98 15.66 16.08 833,437 13,309,913 15.970 14.02 13.99 14.02 13.74 14.11 949,863 14.012 2.04%
2024-03-08 0 15.66 15.66 15.68 15.60 15.84 2,019,029 31,673,542 15.688 13.74 13.74 13.76 13.69 13.90 2,301,074 13.765 0.51%
2024-03-07 0 15.58 15.56 15.58 15.36 15.82 2,428,492 37,949,519 15.627 13.67 13.65 13.67 13.48 13.88 2,767,736 13.711 0.39%
2024-03-06 0 15.52 15.52 15.54 15.30 15.72 3,287,356 51,039,757 15.526 13.62 13.62 13.64 13.42 13.79 3,746,578 13.623 -0.77%
2024-03-05 0 15.64 15.60 15.64 15.40 15.86 4,196,688 66,034,503 15.735 13.72 13.69 13.72 13.51 13.92 4,782,938 13.806 -1.88%
2024-03-04 0 15.94 15.92 15.94 15.74 16.28 5,186,939 82,586,166 15.922 13.99 13.97 13.99 13.81 14.28 5,911,521 13.970 0.25%
2024-03-01 0 15.90 15.88 15.90 15.86 16.38 2,613,748 42,003,243 16.070 13.95 13.93 13.95 13.92 14.37 2,978,872 14.100 -1.61%
2024-02-29 0 16.16 16.14 16.16 15.82 16.30 7,548,594 121,877,197 16.146 14.18 14.16 14.18 13.88 14.30 8,603,083 14.167 0.62%
2024-02-28 0 16.06 16.06 16.10 15.72 16.40 4,583,213 73,671,122 16.074 14.09 14.09 14.13 13.79 14.39 5,223,458 14.104 1.52%
2024-02-27 0 15.82 15.80 15.82 15.60 15.90 1,561,824 24,644,733 15.780 13.88 13.86 13.88 13.69 13.95 1,780,001 13.845 0.76%
2024-02-26 0 15.70 15.70 15.72 15.56 15.78 1,243,000 19,523,531 15.707 13.78 13.78 13.79 13.65 13.85 1,416,639 13.782 -0.13%
2024-02-23 0 15.72 15.72 15.78 15.64 15.88 2,704,996 42,806,708 15.825 13.79 13.79 13.85 13.72 13.93 3,082,866 13.885 -1.26%
2024-02-22 0 15.92 15.92 15.96 15.76 16.18 2,064,609 32,914,229 15.942 13.97 13.97 14.00 13.83 14.20 2,353,021 13.988 -0.50%
2024-02-21 0 16.00 16.00 16.04 15.44 16.18 3,314,399 53,057,166 16.008 14.04 14.04 14.07 13.55 14.20 3,777,399 14.046 2.83%
2024-02-20 0 15.56 15.54 15.56 15.10 15.58 2,593,849 40,030,925 15.433 13.65 13.64 13.65 13.25 13.67 2,956,193 13.541 2.37%
2024-02-19 0 15.20 15.20 15.22 15.06 15.60 1,706,594 25,957,997 15.210 13.34 13.34 13.35 13.21 13.69 1,944,994 13.346 -0.91%
2024-02-16 0 15.34 15.32 15.34 14.80 15.34 2,757,244 42,033,118 15.245 13.46 13.44 13.46 12.99 13.46 3,142,413 13.376 3.09%
2024-02-15 0 14.88 14.88 14.92 14.70 15.04 1,423,301 21,190,133 14.888 13.06 13.06 13.09 12.90 13.20 1,622,127 13.063 -0.13%
2024-02-14 0 14.90 14.90 14.92 14.48 14.94 2,488,123 36,825,407 14.801 13.07 13.07 13.09 12.71 13.11 2,835,698 12.986 0.13%
2024-02-09 0 14.88 14.88 14.90 14.70 15.02 1,794,006 26,668,412 14.865 13.06 13.06 13.07 12.90 13.18 2,044,617 13.043 -0.27%
2024-02-08 0 14.92 14.92 14.96 14.80 15.16 3,854,977 57,739,602 14.978 13.09 13.09 13.13 12.99 13.30 4,393,492 13.142 0.13%
2024-02-07 0 14.90 14.90 14.92 14.82 15.04 2,143,984 31,950,124 14.902 13.07 13.07 13.09 13.00 13.20 2,443,485 13.076 0.68%
2024-02-06 0 14.80 14.80 14.82 14.38 14.82 3,112,346 45,712,931 14.688 12.99 12.99 13.00 12.62 13.00 3,547,120 12.887 0.82%
2024-02-05 0 14.68 14.66 14.68 14.20 14.76 2,558,917 37,421,008 14.624 12.88 12.86 12.88 12.46 12.95 2,916,381 12.831 0.27%
2024-02-02 0 14.64 14.64 14.66 14.44 15.08 2,347,935 34,463,717 14.678 12.85 12.85 12.86 12.67 13.23 2,675,926 12.879 0.14%
2024-02-01 0 14.62 14.60 14.62 14.24 14.70 3,701,355 53,829,597 14.543 12.83 12.81 12.83 12.49 12.90 4,218,410 12.761 0.27%
2024-01-31 0 14.58 14.56 14.58 14.32 14.96 5,504,462 80,251,021 14.579 12.79 12.78 12.79 12.56 13.13 6,273,399 12.792 -2.80%
2024-01-30 0 15.00 15.00 15.02 14.94 15.54 3,778,910 56,833,657 15.040 13.16 13.16 13.18 13.11 13.64 4,306,799 13.196 -4.09%
2024-01-29 0 15.64 15.60 15.64 15.38 15.66 2,210,127 34,381,960 15.557 13.72 13.69 13.72 13.49 13.74 2,518,867 13.650 0.51%
2024-01-26 0 15.56 15.50 15.56 15.32 15.78 1,586,600 24,718,462 15.580 13.65 13.60 13.65 13.44 13.85 1,808,238 13.670 0.39%
2024-01-25 0 15.50 15.48 15.50 15.10 15.58 1,606,402 24,840,672 15.464 13.60 13.58 13.60 13.25 13.67 1,830,806 13.568 1.57%
2024-01-24 0 15.26 15.22 15.26 14.64 15.34 3,050,725 45,977,429 15.071 13.39 13.35 13.39 12.85 13.46 3,476,891 13.224 4.66%
2024-01-23 0 14.58 14.54 14.58 14.16 14.74 3,007,396 43,792,740 14.562 12.79 12.76 12.79 12.42 12.93 3,427,510 12.777 2.82%
2024-01-22 0 14.18 14.16 14.18 13.98 14.78 3,839,763 54,869,662 14.290 12.44 12.42 12.44 12.27 12.97 4,376,153 12.538 -4.96%
2024-01-19 0 14.92 14.90 14.92 14.76 15.36 1,184,410 17,734,025 14.973 13.09 13.07 13.09 12.95 13.48 1,349,864 13.138 -0.40%
2024-01-18 0 14.98 14.96 14.98 14.72 15.00 2,446,165 36,511,144 14.926 13.14 13.13 13.14 12.92 13.16 2,787,878 13.096 0.13%
2024-01-17 0 14.96 14.90 14.96 14.82 15.78 3,802,880 57,119,363 15.020 13.13 13.07 13.13 13.00 13.85 4,334,118 13.179 -5.20%
2024-01-16 0 15.78 15.78 15.82 15.70 15.92 2,484,713 39,321,922 15.826 13.85 13.85 13.88 13.78 13.97 2,831,811 13.886 -0.50%
2024-01-15 0 15.86 15.84 15.86 15.74 16.00 1,106,373 17,564,244 15.876 13.92 13.90 13.92 13.81 14.04 1,260,926 13.930 -0.50%
2024-01-12 0 15.94 15.92 15.94 15.76 16.04 2,092,442 33,328,782 15.928 13.99 13.97 13.99 13.83 14.07 2,384,742 13.976 0.76%
2024-01-11 0 15.82 15.80 15.82 15.34 15.86 2,617,451 41,246,006 15.758 13.88 13.86 13.88 13.46 13.92 2,983,092 13.827 3.13%
2024-01-10 0 15.34 15.26 15.34 15.18 15.34 1,432,443 21,904,403 15.292 13.46 13.39 13.46 13.32 13.46 1,632,546 13.417 -0.26%
2024-01-09 0 15.38 15.36 15.38 15.22 15.48 1,296,736 19,942,394 15.379 13.49 13.48 13.49 13.35 13.58 1,477,882 13.494 0.00%
2024-01-08 0 15.38 15.34 15.38 15.34 15.58 1,180,597 18,200,626 15.417 13.49 13.46 13.49 13.46 13.67 1,345,519 13.527 -0.65%
2024-01-05 0 15.48 15.44 15.48 15.36 15.68 1,548,381 24,033,954 15.522 13.58 13.55 13.58 13.48 13.76 1,764,680 13.619 -0.13%
2024-01-04 0 15.50 15.48 15.50 15.24 15.50 1,957,561 30,216,212 15.436 13.60 13.58 13.60 13.37 13.60 2,231,019 13.544 1.04%
2024-01-03 0 15.34 15.30 15.34 15.20 15.52 1,747,403 26,732,771 15.299 13.46 13.42 13.46 13.34 13.62 1,991,504 13.423 -1.03%
2024-01-02 0 15.50 15.48 15.50 15.40 15.80 1,206,613 18,711,080 15.507 13.60 13.58 13.60 13.51 13.86 1,375,169 13.606 -1.90%
2023-12-29 0 15.80 15.80 15.82 15.64 15.88 1,695,378 26,765,090 15.787 13.86 13.86 13.88 13.72 13.93 1,932,211 13.852 0.38%
2023-12-28 0 15.74 15.72 15.74 15.62 15.88 1,921,408 30,231,848 15.734 13.81 13.79 13.81 13.71 13.93 2,189,816 13.806 1.16%
2023-12-27 0 15.56 15.54 15.56 15.22 15.58 1,502,931 23,255,941 15.474 13.65 13.64 13.65 13.35 13.67 1,712,881 13.577 1.70%
2023-12-22 0 15.30 15.30 15.32 15.26 15.56 1,414,316 21,737,565 15.370 13.42 13.42 13.44 13.39 13.65 1,611,887 13.486 -0.78%
2023-12-21 0 15.42 15.42 15.44 15.10 15.44 3,827,018 58,707,816 15.340 13.53 13.53 13.55 13.25 13.55 4,361,627 13.460 0.92%
2023-12-20 0 15.28 15.28 15.30 15.08 15.52 3,584,880 54,992,346 15.340 13.41 13.41 13.42 13.23 13.62 4,085,664 13.460 -0.52%
2023-12-19 0 15.36 15.36 15.38 15.08 15.42 3,122,861 48,102,282 15.403 13.48 13.48 13.49 13.23 13.53 3,559,104 13.515 -0.90%
2023-12-18 0 15.50 15.44 15.50 15.20 15.50 5,283,780 81,963,388 15.512 13.60 13.55 13.60 13.34 13.60 6,021,890 13.611 -0.26%
2023-12-15 0 15.54 15.54 15.56 15.26 15.72 12,559,741 195,400,826 15.558 13.64 13.64 13.65 13.39 13.79 14,314,255 13.651 2.78%
2023-12-14 0 15.12 15.10 15.12 14.92 15.24 2,776,832 42,003,562 15.126 13.27 13.25 13.27 13.09 13.37 3,164,737 13.272 2.02%
2023-12-13 0 14.82 14.82 14.84 14.82 15.10 2,849,209 42,430,370 14.892 13.00 13.00 13.02 13.00 13.25 3,247,225 13.067 -2.50%
2023-12-12 0 15.20 15.18 15.20 15.12 15.36 2,120,138 32,259,764 15.216 13.34 13.32 13.34 13.27 13.48 2,416,307 13.351 -0.65%
2023-12-11 0 15.30 15.28 15.30 15.00 15.36 2,238,507 33,898,705 15.143 13.42 13.41 13.42 13.16 13.48 2,551,212 13.287 -0.39%
2023-12-08 0 15.36 15.34 15.36 15.32 15.52 886,266 13,633,904 15.384 13.48 13.46 13.48 13.44 13.62 1,010,072 13.498 -0.26%
2023-12-07 0 15.40 15.34 15.40 15.18 15.46 1,488,616 22,859,929 15.357 13.51 13.46 13.51 13.32 13.57 1,696,566 13.474 -0.90%
2023-12-06 0 15.54 15.50 15.54 14.78 15.66 2,826,136 43,574,321 15.418 13.64 13.60 13.64 12.97 13.74 3,220,929 13.528 4.02%
2023-12-05 0 14.94 14.92 14.94 14.82 15.20 975,460 14,582,950 14.950 13.11 13.09 13.11 13.00 13.34 1,111,725 13.117 -1.84%
2023-12-04 0 15.22 15.20 15.22 15.18 15.66 1,018,212 15,611,982 15.333 13.35 13.34 13.35 13.32 13.74 1,160,450 13.453 -0.39%
2023-12-01 0 15.28 15.26 15.28 14.94 15.46 3,953,400 60,118,020 15.207 13.41 13.39 13.41 13.11 13.57 4,505,664 13.343 0.66%
2023-11-30 0 15.18 15.18 15.26 15.04 15.46 20,503,895 311,523,588 15.193 13.32 13.32 13.39 13.20 13.57 23,368,155 13.331 -0.13%
2023-11-29 0 15.20 15.16 15.20 14.98 15.56 3,714,606 56,275,612 15.150 13.34 13.30 13.34 13.14 13.65 4,233,512 13.293 -2.31%
2023-11-28 0 15.56 15.54 15.56 15.40 15.60 2,052,900 31,884,043 15.531 13.65 13.64 13.65 13.51 13.69 2,339,677 13.628 0.26%
2023-11-27 0 15.52 15.46 15.52 15.34 15.86 2,106,105 32,586,943 15.473 13.62 13.57 13.62 13.46 13.92 2,400,314 13.576 -1.77%
2023-11-24 0 15.80 15.80 15.82 15.74 15.98 1,555,084 24,617,788 15.831 13.86 13.86 13.88 13.81 14.02 1,772,319 13.890 -1.25%
2023-11-23 0 16.00 15.98 16.00 15.68 16.00 2,188,065 34,689,278 15.854 14.04 14.02 14.04 13.76 14.04 2,493,723 13.911 0.88%
2023-11-22 0 15.86 15.86 15.88 15.72 16.08 1,785,551 28,338,875 15.871 13.92 13.92 13.93 13.79 14.11 2,034,981 13.926 -0.63%
2023-11-21 0 15.96 15.92 15.96 15.82 16.28 3,742,805 59,718,239 15.956 14.00 13.97 14.00 13.88 14.28 4,265,650 14.000 1.53%
2023-11-20 0 15.72 15.70 15.72 15.36 15.80 2,500,957 39,135,269 15.648 13.79 13.78 13.79 13.48 13.86 2,850,324 13.730 3.01%
2023-11-17 0 15.26 15.26 15.28 15.12 15.40 2,242,422 34,175,880 15.241 13.39 13.39 13.41 13.27 13.51 2,555,674 13.373 -2.43%
2023-11-16 0 15.64 15.62 15.64 15.60 15.96 1,539,108 24,139,932 15.684 13.72 13.71 13.72 13.69 14.00 1,754,111 13.762 -1.26%
2023-11-15 0 15.84 15.82 15.84 15.40 15.88 1,484,334 23,422,444 15.780 13.90 13.88 13.90 13.51 13.93 1,691,686 13.846 4.35%
2023-11-14 0 15.18 15.16 15.18 14.96 15.28 1,646,176 24,944,794 15.153 13.32 13.30 13.32 13.13 13.41 1,876,136 13.296 1.20%
2023-11-13 0 15.00 14.96 15.00 14.78 15.00 640,952 9,559,218 14.914 13.16 13.13 13.16 12.97 13.16 730,489 13.086 0.81%
2023-11-10 0 14.88 14.84 14.88 14.70 15.04 1,314,652 19,503,084 14.835 13.06 13.02 13.06 12.90 13.20 1,498,300 13.017 -1.20%
2023-11-09 0 15.06 15.06 15.08 15.00 15.30 1,098,048 16,619,770 15.136 13.21 13.21 13.23 13.16 13.42 1,251,438 13.281 -0.53%
2023-11-08 0 15.14 15.10 15.14 14.88 15.34 2,655,516 40,091,587 15.098 13.28 13.25 13.28 13.06 13.46 3,026,474 13.247 -0.26%
2023-11-07 0 15.18 15.18 15.20 15.12 15.70 3,942,287 60,091,429 15.243 13.32 13.32 13.34 13.27 13.78 4,492,999 13.374 -4.77%
2023-11-06 0 15.94 15.82 15.94 15.70 15.98 2,079,981 32,971,826 15.852 13.99 13.88 13.99 13.78 14.02 2,370,541 13.909 2.44%
2023-11-03 0 15.56 15.56 15.60 15.22 15.76 1,021,655 15,949,995 15.612 13.65 13.65 13.69 13.35 13.83 1,164,374 13.698 2.10%
2023-11-02 0 15.24 15.24 15.26 15.14 15.54 1,653,559 25,229,918 15.258 13.37 13.37 13.39 13.28 13.64 1,884,550 13.388 0.66%
2023-11-01 0 15.14 15.12 15.14 15.08 15.22 1,425,830 21,611,751 15.157 13.28 13.27 13.28 13.23 13.35 1,625,009 13.299 0.00%
2023-10-31 0 15.14 15.10 15.14 15.08 15.38 2,334,868 35,381,657 15.154 13.28 13.25 13.28 13.23 13.49 2,661,034 13.296 0.00%
2023-10-30 0 15.14 15.12 15.14 15.10 15.40 1,425,842 21,653,857 15.187 13.28 13.27 13.28 13.25 13.51 1,625,023 13.325 0.00%
2023-10-27 0 15.14 15.14 15.16 14.66 15.22 2,389,251 36,026,113 15.078 13.28 13.28 13.30 12.86 13.35 2,723,014 13.230 3.70%
2023-10-26 0 14.60 14.58 14.60 14.42 14.80 3,176,409 46,221,200 14.551 12.81 12.79 12.81 12.65 12.99 3,620,133 12.768 -1.08%
2023-10-25 0 14.76 14.74 14.76 14.70 15.10 2,415,201 36,007,074 14.909 12.95 12.93 12.95 12.90 13.25 2,752,589 13.081 -1.07%
2023-10-24 0 14.92 14.92 14.96 14.92 15.16 2,573,258 38,607,630 15.003 13.09 13.09 13.13 13.09 13.30 2,932,725 13.164 -1.06%
2023-10-20 0 15.08 15.08 15.14 15.02 15.32 1,715,523 25,972,318 15.140 13.23 13.23 13.28 13.18 13.44 1,955,170 13.284 -1.18%
2023-10-19 0 15.26 15.24 15.26 15.18 15.50 1,616,391 24,679,456 15.268 13.39 13.37 13.39 13.32 13.60 1,842,190 13.397 -2.05%
2023-10-18 0 15.58 15.54 15.58 15.54 15.68 955,954 14,908,897 15.596 13.67 13.64 13.67 13.64 13.76 1,089,495 13.684 -0.38%
2023-10-17 0 15.64 15.64 15.66 15.58 15.80 1,222,679 19,142,516 15.656 13.72 13.72 13.74 13.67 13.86 1,393,479 13.737 0.26%
2023-10-16 0 15.60 15.60 15.62 15.54 15.70 903,924 14,121,565 15.623 13.69 13.69 13.71 13.64 13.78 1,030,196 13.708 -0.38%
2023-10-13 0 15.66 15.66 15.68 15.58 15.94 1,161,206 18,221,858 15.692 13.74 13.74 13.76 13.67 13.99 1,323,419 13.769 -3.33%
2023-10-12 0 16.20 16.20 16.22 16.06 16.56 1,543,229 24,966,575 16.178 14.21 14.21 14.23 14.09 14.53 1,758,808 14.195 0.50%
2023-10-11 0 16.12 16.10 16.12 16.04 16.58 1,318,730 21,369,262 16.204 14.14 14.13 14.14 14.07 14.55 1,502,948 14.218 -0.74%
2023-10-10 0 16.24 16.24 16.26 16.08 16.32 1,088,337 17,667,256 16.233 14.25 14.25 14.27 14.11 14.32 1,240,371 14.244 2.01%
2023-10-09 0 15.92 15.92 15.98 15.60 16.00 555,298 8,823,430 15.890 13.97 13.97 14.02 13.69 14.04 632,870 13.942 -0.13%
2023-10-06 0 15.94 15.94 16.00 15.86 16.34 1,494,619 23,866,040 15.968 13.99 13.99 14.04 13.92 14.34 1,703,408 14.011 0.89%
2023-10-05 0 15.80 15.76 15.80 15.56 15.96 1,248,600 19,689,227 15.769 13.86 13.83 13.86 13.65 14.00 1,423,021 13.836 0.89%
2023-10-04 0 15.66 15.66 15.68 15.50 15.90 1,223,961 19,120,360 15.622 13.74 13.74 13.76 13.60 13.95 1,394,940 13.707 -1.39%
2023-10-03 0 15.88 15.86 15.88 15.74 16.30 2,492,670 39,666,245 15.913 13.93 13.92 13.93 13.81 14.30 2,840,880 13.963 -2.82%
2023-09-29 0 16.34 16.30 16.34 15.86 16.50 3,053,929 49,781,678 16.301 14.34 14.30 14.34 13.92 14.48 3,480,543 14.303 2.90%
2023-09-28 0 15.88 15.82 15.88 15.62 16.00 2,315,162 36,797,714 15.894 13.93 13.88 13.93 13.71 14.04 2,638,575 13.946 1.66%
2023-09-27 0 15.62 15.60 15.62 15.40 15.68 1,458,707 22,747,808 15.595 13.71 13.69 13.71 13.51 13.76 1,662,479 13.683 0.64%
2023-09-26 0 15.52 15.52 15.54 15.48 15.76 1,128,000 17,584,154 15.589 13.62 13.62 13.64 13.58 13.83 1,285,574 13.678 -1.15%
2023-09-25 0 15.70 15.68 15.70 15.60 15.86 1,160,295 18,197,416 15.683 13.78 13.76 13.78 13.69 13.92 1,322,381 13.761 -1.01%
2023-09-22 0 15.86 15.84 15.86 15.36 15.90 1,457,036 22,908,887 15.723 13.92 13.90 13.92 13.48 13.95 1,660,574 13.796 0.76%
2023-09-21 0 15.74 15.72 15.74 15.68 15.90 1,255,761 19,782,838 15.754 13.81 13.79 13.81 13.76 13.95 1,431,183 13.823 -1.01%
2023-09-20 0 15.90 15.90 15.92 15.86 16.14 1,933,825 30,887,149 15.972 13.95 13.95 13.97 13.92 14.16 2,203,968 14.014 -1.12%
2023-09-19 0 16.08 16.04 16.08 15.80 16.20 3,244,466 52,009,861 16.030 14.11 14.07 14.11 13.86 14.21 3,697,697 14.065 1.90%
2023-09-18 0 15.78 15.78 15.80 15.78 16.14 1,359,034 21,580,068 15.879 13.85 13.85 13.86 13.85 14.16 1,548,882 13.933 -2.23%
2023-09-15 0 16.14 16.14 16.16 15.90 16.20 3,484,653 56,149,210 16.113 14.16 14.16 14.18 13.95 14.21 3,971,436 14.138 0.12%
2023-09-14 0 16.12 16.10 16.12 15.90 16.20 1,994,389 32,030,983 16.061 14.14 14.13 14.14 13.95 14.21 2,272,992 14.092 0.37%
2023-09-13 0 16.06 16.06 16.08 16.00 16.38 1,629,715 26,208,925 16.082 14.09 14.09 14.11 14.04 14.37 1,857,376 14.111 -1.11%
2023-09-12 0 16.24 16.24 16.26 16.00 16.36 1,647,055 26,737,542 16.234 14.25 14.25 14.27 14.04 14.35 1,877,138 14.244 -0.37%
2023-09-11 0 16.30 16.28 16.30 16.20 16.68 3,724,640 60,887,201 16.347 14.30 14.28 14.30 14.21 14.64 4,244,948 14.343 -1.21%
2023-09-07 0 16.50 16.46 16.50 16.46 16.62 1,153,151 19,066,023 16.534 14.48 14.44 14.48 14.44 14.58 1,314,239 14.507 -0.36%
2023-09-06 0 16.56 16.56 16.58 16.36 16.62 2,882,314 47,549,954 16.497 14.53 14.53 14.55 14.35 14.58 3,284,954 14.475 0.55%
2023-09-05 0 16.80 16.78 16.80 16.68 17.20 3,434,148 57,710,016 16.805 14.45 14.43 14.45 14.35 14.80 3,992,296 14.455 -1.75%
2023-09-04 0 17.10 17.08 17.10 16.42 17.12 5,584,055 94,111,822 16.854 14.71 14.69 14.71 14.12 14.73 6,491,625 14.497 4.27%
2023-08-31 0 16.40 16.40 16.42 16.40 17.00 12,519,139 206,363,239 16.484 14.11 14.11 14.12 14.11 14.62 14,553,860 14.179 -2.96%
2023-08-30 0 16.90 16.88 16.90 16.74 17.28 2,607,210 44,158,907 16.937 14.54 14.52 14.54 14.40 14.86 3,030,957 14.569 -1.05%
2023-08-29 0 17.08 17.06 17.08 16.92 17.38 3,375,501 57,675,478 17.087 14.69 14.67 14.69 14.55 14.95 3,924,117 14.698 -0.23%
2023-08-28 0 17.12 17.12 17.14 17.06 17.62 1,462,880 25,148,009 17.191 14.73 14.73 14.74 14.67 15.16 1,700,640 14.787 0.59%
2023-08-25 0 17.02 17.02 17.04 16.94 17.18 1,145,948 19,517,815 17.032 14.64 14.64 14.66 14.57 14.78 1,332,198 14.651 -0.58%
2023-08-24 0 17.12 17.12 17.18 16.86 17.24 3,117,698 53,322,372 17.103 14.73 14.73 14.78 14.50 14.83 3,624,414 14.712 2.27%
2023-08-23 0 16.74 16.74 16.76 16.40 16.82 2,071,531 34,536,462 16.672 14.40 14.40 14.42 14.11 14.47 2,408,215 14.341 0.48%
2023-08-22 0 16.66 16.64 16.66 16.52 16.88 2,192,630 36,564,547 16.676 14.33 14.31 14.33 14.21 14.52 2,548,996 14.345 -0.72%
2023-08-21 0 16.78 16.78 16.80 16.72 17.10 1,649,510 27,783,603 16.844 14.43 14.43 14.45 14.38 14.71 1,917,603 14.489 -3.67%
2023-08-18 0 17.42 17.42 17.44 17.20 17.56 1,511,499 26,274,147 17.383 14.98 14.98 15.00 14.80 15.11 1,757,161 14.953 -0.23%
2023-08-17 0 17.46 17.42 17.46 17.02 17.54 2,020,131 35,174,116 17.412 15.02 14.98 15.02 14.64 15.09 2,348,461 14.978 -0.23%
2023-08-16 0 17.50 17.48 17.50 17.14 17.62 1,570,413 27,364,035 17.425 15.05 15.04 15.05 14.74 15.16 1,825,650 14.989 -1.46%
2023-08-15 0 17.76 17.76 17.78 17.68 18.04 1,520,063 27,015,611 17.773 15.28 15.28 15.29 15.21 15.52 1,767,117 15.288 -1.88%
2023-08-14 0 18.10 18.10 18.12 18.00 18.24 1,293,748 23,389,443 18.079 15.57 15.57 15.59 15.48 15.69 1,504,019 15.551 -1.74%
2023-08-11 0 18.42 18.40 18.42 18.04 18.52 1,993,837 36,481,520 18.297 15.84 15.83 15.84 15.52 15.93 2,317,893 15.739 1.54%
2023-08-10 0 18.14 18.14 18.16 18.02 18.30 1,511,851 27,412,572 18.132 15.60 15.60 15.62 15.50 15.74 1,757,570 15.597 -1.31%
2023-08-09 0 18.38 18.34 18.38 18.24 18.44 1,611,160 29,604,173 18.374 15.81 15.78 15.81 15.69 15.86 1,873,020 15.806 0.22%
2023-08-08 0 18.34 18.32 18.34 18.16 18.58 1,030,630 18,890,540 18.329 15.78 15.76 15.78 15.62 15.98 1,198,137 15.767 -1.29%
2023-08-07 0 18.58 18.50 18.58 18.46 19.06 889,561 16,556,693 18.612 15.98 15.91 15.98 15.88 16.40 1,034,140 16.010 -1.69%
2023-08-04 0 18.90 18.90 18.92 18.88 19.30 923,505 17,501,876 18.952 16.26 16.26 16.27 16.24 16.60 1,073,601 16.302 -0.94%
2023-08-03 0 19.08 19.06 19.08 18.60 19.20 1,678,902 31,923,844 19.015 16.41 16.40 16.41 16.00 16.52 1,951,772 16.356 1.60%
2023-08-02 0 18.78 18.74 18.78 18.42 19.08 1,587,744 29,718,057 18.717 16.15 16.12 16.15 15.84 16.41 1,845,798 16.100 -2.29%
2023-08-01 0 19.22 19.20 19.22 19.08 19.66 1,439,893 27,759,763 19.279 16.53 16.52 16.53 16.41 16.91 1,673,917 16.584 -1.44%
2023-07-31 0 19.50 19.48 19.50 19.36 19.76 2,260,187 44,103,943 19.513 16.77 16.76 16.77 16.65 17.00 2,627,533 16.785 0.00%
2023-07-28 0 19.50 19.50 19.52 19.32 19.58 1,608,241 31,294,885 19.459 16.77 16.77 16.79 16.62 16.84 1,869,627 16.739 -0.61%
2023-07-27 0 19.62 19.60 19.62 19.10 19.68 1,804,106 35,230,915 19.528 16.88 16.86 16.88 16.43 16.93 2,097,325 16.798 3.48%
2023-07-26 0 18.96 18.94 18.96 18.50 19.18 2,003,476 37,913,450 18.924 16.31 16.29 16.31 15.91 16.50 2,329,099 16.278 2.49%
2023-07-25 0 18.50 18.48 18.50 18.02 18.50 1,839,214 33,738,692 18.344 15.91 15.90 15.91 15.50 15.91 2,138,139 15.779 3.12%
2023-07-24 0 17.94 17.94 17.96 17.82 18.34 2,634,244 47,345,823 17.973 15.43 15.43 15.45 15.33 15.78 3,062,385 15.460 -2.61%
2023-07-21 0 18.42 18.40 18.42 18.22 18.44 1,406,126 25,834,952 18.373 15.84 15.83 15.84 15.67 15.86 1,634,662 15.804 0.33%
2023-07-20 0 18.36 18.36 18.40 18.30 18.54 2,316,789 42,560,249 18.370 15.79 15.79 15.83 15.74 15.95 2,693,334 15.802 -1.71%
2023-07-19 0 18.68 18.66 18.68 18.42 18.74 1,060,263 19,706,680 18.587 16.07 16.05 16.07 15.84 16.12 1,232,586 15.988 -1.27%
2023-07-18 0 18.92 18.90 18.92 18.84 19.18 1,818,454 34,465,037 18.953 16.27 16.26 16.27 16.21 16.50 2,114,005 16.303 -0.53%
2023-07-14 0 19.02 18.98 19.02 18.82 19.02 1,063,000 20,151,014 18.957 16.36 16.33 16.36 16.19 16.36 1,235,768 16.306 0.53%
2023-07-13 0 18.92 18.90 18.92 18.76 19.08 1,770,548 33,525,029 18.935 16.27 16.26 16.27 16.14 16.41 2,058,313 16.288 1.83%
2023-07-12 0 18.58 18.56 18.58 18.52 18.90 1,553,750 28,897,689 18.599 15.98 15.97 15.98 15.93 16.26 1,806,279 15.998 -1.69%
2023-07-11 0 18.90 18.86 18.90 18.74 19.00 892,824 16,842,187 18.864 16.26 16.22 16.26 16.12 16.34 1,037,934 16.227 0.75%
2023-07-10 0 18.76 18.74 18.76 18.54 18.90 1,233,783 23,074,734 18.702 16.14 16.12 16.14 15.95 16.26 1,434,308 16.088 0.32%
2023-07-07 0 18.70 18.64 18.70 18.60 18.86 866,183 16,204,369 18.708 16.09 16.03 16.09 16.00 16.22 1,006,963 16.092 0.21%
2023-07-06 0 18.66 18.66 18.68 18.52 19.16 1,738,098 32,525,241 18.713 16.05 16.05 16.07 15.93 16.48 2,020,589 16.097 -2.61%
2023-07-05 0 19.16 19.14 19.16 19.08 19.24 1,348,357 25,841,061 19.165 16.48 16.46 16.48 16.41 16.55 1,567,504 16.485 -0.21%
2023-07-04 0 19.20 19.18 19.20 19.08 19.60 1,244,860 23,932,033 19.225 16.52 16.50 16.52 16.41 16.86 1,447,186 16.537 -1.23%
2023-07-03 0 19.44 19.40 19.44 19.14 19.52 1,695,447 32,887,746 19.398 16.72 16.69 16.72 16.46 16.79 1,971,006 16.686 0.93%
2023-06-30 0 19.26 19.26 19.28 18.96 19.40 2,294,438 44,159,971 19.247 16.57 16.57 16.58 16.31 16.69 2,667,350 16.556 2.12%
2023-06-29 0 18.86 18.86 18.90 18.86 19.22 1,284,809 24,343,655 18.947 16.22 16.22 16.26 16.22 16.53 1,493,628 16.298 -1.46%
2023-06-28 0 19.14 19.12 19.14 18.84 19.24 2,181,789 41,667,519 19.098 16.46 16.45 16.46 16.21 16.55 2,536,393 16.428 0.53%
2023-06-27 0 19.04 19.02 19.04 18.60 19.20 1,722,002 32,799,180 19.047 16.38 16.36 16.38 16.00 16.52 2,001,877 16.384 2.15%
2023-06-26 0 18.64 18.64 18.66 18.50 18.86 1,449,451 27,075,872 18.680 16.03 16.03 16.05 15.91 16.22 1,685,029 16.068 -0.43%
2023-06-23 0 18.72 18.72 18.74 18.62 18.92 2,790,224 52,303,380 18.745 16.10 16.10 16.12 16.02 16.27 3,243,716 16.125 -2.30%
2023-06-21 0 19.16 19.16 19.20 19.16 19.40 2,998,498 57,868,744 19.299 16.48 16.48 16.52 16.48 16.69 3,485,840 16.601 -1.54%
2023-06-20 0 19.46 19.46 19.48 19.42 19.92 668,800 13,048,427 19.510 16.74 16.74 16.76 16.70 17.14 777,499 16.783 -2.11%
2023-06-19 0 19.88 19.86 19.88 19.72 20.10 1,074,548 21,366,009 19.884 17.10 17.08 17.10 16.96 17.29 1,249,193 17.104 -1.34%
2023-06-16 0 20.15 20.10 20.15 19.74 20.45 7,672,497 154,606,876 20.151 17.33 17.29 17.33 16.98 17.59 8,919,499 17.334 2.18%
2023-06-15 0 19.72 19.72 19.78 19.70 20.40 2,378,933 47,306,465 19.886 16.96 16.96 17.01 16.95 17.55 2,765,578 17.105 -0.20%
2023-06-14 0 19.76 19.74 19.76 19.60 19.98 3,561,537 70,438,784 19.778 17.00 16.98 17.00 16.86 17.19 4,140,390 17.013 0.30%
2023-06-13 0 19.70 19.70 19.74 19.60 20.05 2,733,706 53,882,735 19.711 16.95 16.95 16.98 16.86 17.25 3,178,012 16.955 -1.01%
2023-06-12 0 19.90 19.90 19.92 19.84 20.10 3,578,049 71,327,899 19.935 17.12 17.12 17.14 17.07 17.29 4,159,585 17.148 -0.10%
2023-06-09 0 19.92 19.90 19.92 19.84 20.15 1,645,718 32,818,535 19.942 17.14 17.12 17.14 17.07 17.33 1,913,195 17.154 0.00%
2023-06-08 0 19.92 19.88 19.92 19.82 19.94 1,252,093 24,916,607 19.900 17.14 17.10 17.14 17.05 17.15 1,455,594 17.118 0.30%
2023-06-07 0 19.86 19.84 19.86 19.78 20.15 1,682,937 33,449,730 19.876 17.08 17.07 17.08 17.01 17.33 1,956,463 17.097 0.61%
2023-06-06 0 19.74 19.70 19.74 19.52 19.86 1,894,143 37,292,098 19.688 16.98 16.95 16.98 16.79 17.08 2,201,996 16.936 0.92%
2023-06-05 0 19.56 19.50 19.56 19.36 19.58 1,304,786 25,458,374 19.512 16.83 16.77 16.83 16.65 16.84 1,516,851 16.784 1.56%
2023-06-02 0 19.26 19.16 19.26 18.80 19.34 2,092,154 40,042,978 19.140 16.57 16.48 16.57 16.17 16.64 2,432,189 16.464 2.88%
2023-06-01 0 18.72 18.66 18.72 18.46 18.82 1,943,542 36,284,287 18.669 16.10 16.05 16.10 15.88 16.19 2,259,424 16.059 0.32%
2023-05-31 0 18.66 18.66 18.68 18.50 19.04 8,653,200 161,266,378 18.637 16.05 16.05 16.07 15.91 16.38 10,059,595 16.031 -2.00%
2023-05-30 0 19.04 19.02 19.04 18.84 19.48 1,586,548 30,555,344 19.259 16.38 16.36 16.38 16.21 16.76 1,844,408 16.566 -2.86%
2023-05-29 0 19.60 19.54 19.60 19.50 19.88 863,243 16,978,953 19.669 16.86 16.81 16.86 16.77 17.10 1,003,545 16.919 0.31%
2023-05-25 0 19.54 19.50 19.54 19.28 19.76 2,740,484 53,542,931 19.538 16.81 16.77 16.81 16.58 17.00 3,185,892 16.806 -1.81%
2023-05-24 0 19.90 19.88 19.90 19.70 20.25 2,129,519 42,482,336 19.949 17.12 17.10 17.12 16.95 17.42 2,475,627 17.160 0.20%
2023-05-23 0 19.86 19.86 19.90 19.80 20.25 2,114,168 42,220,353 19.970 17.08 17.08 17.12 17.03 17.42 2,457,781 17.178 -1.44%
2023-05-22 0 20.15 20.10 20.15 19.84 20.25 1,367,342 27,487,096 20.103 17.33 17.29 17.33 17.07 17.42 1,589,575 17.292 1.15%
2023-05-19 0 19.92 19.92 19.94 19.90 20.30 1,885,260 37,762,544 20.030 17.14 17.14 17.15 17.12 17.46 2,191,669 17.230 -1.39%
2023-05-18 0 20.20 20.20 20.25 20.10 20.65 1,452,041 29,425,068 20.265 17.38 17.38 17.42 17.29 17.76 1,688,040 17.432 -0.98%
2023-05-17 0 20.40 20.35 20.40 20.25 20.90 1,343,595 27,564,688 20.516 17.55 17.50 17.55 17.42 17.98 1,561,968 17.647 -1.92%
2023-05-16 0 20.80 20.75 20.80 20.60 21.00 1,361,663 28,294,133 20.779 17.89 17.85 17.89 17.72 18.06 1,582,973 17.874 0.00%
2023-05-15 0 20.80 20.75 20.80 20.25 21.00 2,985,814 61,550,873 20.614 17.89 17.85 17.89 17.42 18.06 3,471,095 17.732 1.46%
2023-05-12 0 20.50 20.45 20.50 20.45 20.90 2,482,170 51,067,513 20.574 17.63 17.59 17.63 17.59 17.98 2,885,594 17.697 -1.20%
2023-05-11 0 20.75 20.70 20.75 20.60 21.15 1,762,489 36,656,645 20.798 17.85 17.81 17.85 17.72 18.19 2,048,944 17.891 -1.89%
2023-05-10 0 21.15 21.10 21.15 21.00 21.45 3,211,662 68,040,699 21.186 18.19 18.15 18.19 18.06 18.45 3,733,650 18.224 -0.24%
2023-05-09 0 21.20 21.10 21.20 21.05 21.45 2,741,017 58,100,031 21.197 18.24 18.15 18.24 18.11 18.45 3,186,511 18.233 -0.24%
2023-05-08 0 21.25 21.15 21.25 21.05 21.50 2,287,596 48,621,776 21.255 18.28 18.19 18.28 18.11 18.49 2,659,396 18.283 2.16%
2023-05-05 0 20.80 20.75 20.80 20.40 20.80 1,023,550 21,192,477 20.705 17.89 17.85 17.89 17.55 17.89 1,189,906 17.810 0.24%
2023-05-04 0 20.75 20.70 20.75 20.30 20.75 1,369,486 28,177,077 20.575 17.85 17.81 17.85 17.46 17.85 1,592,067 17.698 0.97%
2023-05-03 0 20.55 20.55 20.60 20.55 20.90 810,877 16,711,574 20.609 17.68 17.68 17.72 17.68 17.98 942,668 17.728 -1.67%
2023-05-02 0 20.90 20.80 20.90 20.80 21.35 2,057,991 43,071,929 20.929 17.98 17.89 17.98 17.89 18.37 2,392,474 18.003 -0.71%
2023-04-28 0 21.05 21.00 21.05 20.60 21.10 3,517,742 73,717,327 20.956 18.11 18.06 18.11 17.72 18.15 4,089,477 18.026 2.18%
2023-04-27 0 20.60 20.55 20.60 20.35 20.60 2,333,636 47,874,306 20.515 17.72 17.68 17.72 17.50 17.72 2,712,919 17.647 0.49%
2023-04-26 0 20.50 20.45 20.50 20.05 20.75 2,265,560 46,359,170 20.463 17.63 17.59 17.63 17.25 17.85 2,633,779 17.602 1.74%
2023-04-25 0 20.15 20.05 20.15 20.00 20.20 1,090,872 21,964,040 20.134 17.33 17.25 17.33 17.20 17.38 1,268,170 17.319 -0.25%
2023-04-24 0 20.20 20.15 20.20 20.00 20.35 672,223 13,576,955 20.197 17.38 17.33 17.38 17.20 17.50 781,479 17.373 0.00%
2023-04-21 0 20.20 20.15 20.20 20.10 20.40 1,302,379 26,349,347 20.232 17.38 17.33 17.38 17.29 17.55 1,514,053 17.403 0.75%
2023-04-20 0 20.05 20.05 20.10 19.90 20.15 1,287,506 25,774,315 20.019 17.25 17.25 17.29 17.12 17.33 1,496,763 17.220 0.25%
2023-04-19 0 20.00 19.98 20.00 19.94 20.45 1,789,851 35,941,065 20.081 17.20 17.19 17.20 17.15 17.59 2,080,753 17.273 -1.96%
2023-04-18 0 20.40 20.35 20.40 20.20 20.50 1,096,333 22,315,767 20.355 17.55 17.50 17.55 17.38 17.63 1,274,519 17.509 -0.49%
2023-04-17 0 20.50 20.40 20.50 20.15 20.55 1,335,358 27,234,911 20.395 17.63 17.55 17.63 17.33 17.68 1,552,392 17.544 0.49%
2023-04-14 0 20.40 20.40 20.45 20.25 20.65 1,127,167 22,971,492 20.380 17.55 17.55 17.59 17.42 17.76 1,310,364 17.531 -0.97%
2023-04-13 0 20.60 20.55 20.60 20.35 20.70 1,955,306 40,165,410 20.542 17.72 17.68 17.72 17.50 17.81 2,273,100 17.670 1.48%
2023-04-12 0 20.30 20.25 20.30 20.15 20.45 1,906,775 38,718,790 20.306 17.46 17.42 17.46 17.33 17.59 2,216,681 17.467 1.00%
2023-04-11 0 20.10 20.05 20.10 19.84 20.30 1,188,372 23,848,743 20.068 17.29 17.25 17.29 17.07 17.46 1,381,517 17.263 -0.25%
2023-04-06 0 20.15 20.10 20.15 19.94 20.30 2,068,113 41,726,818 20.176 17.33 17.29 17.33 17.15 17.46 2,404,241 17.356 1.36%
2023-04-04 0 19.88 19.86 19.88 19.70 19.98 996,008 19,781,572 19.861 17.10 17.08 17.10 16.95 17.19 1,157,888 17.084 0.40%
2023-04-03 0 19.80 19.78 19.80 19.60 20.00 2,418,391 48,011,507 19.853 17.03 17.01 17.03 16.86 17.20 2,811,449 17.077 1.43%
2023-03-31 0 20.20 20.20 20.25 20.05 20.50 2,561,412 51,828,129 20.234 16.79 16.79 16.83 16.67 17.04 3,081,447 16.819 -0.25%
2023-03-30 0 20.25 20.25 20.30 20.00 20.30 1,270,050 25,681,474 20.221 16.83 16.83 16.87 16.62 16.87 1,527,904 16.808 1.00%
2023-03-29 0 20.05 20.05 20.10 19.82 20.10 1,039,442 20,805,930 20.016 16.67 16.67 16.71 16.48 16.71 1,250,477 16.638 0.96%
2023-03-28 0 19.86 19.86 19.90 19.76 20.15 2,308,811 45,831,744 19.851 16.51 16.51 16.54 16.43 16.75 2,777,561 16.501 -0.70%
2023-03-27 0 20.00 20.00 20.05 19.90 20.40 2,330,069 46,678,479 20.033 16.62 16.62 16.67 16.54 16.96 2,803,135 16.652 -1.48%
2023-03-24 0 20.30 20.25 20.30 20.05 20.60 618,865 12,574,524 20.319 16.87 16.83 16.87 16.67 17.12 744,511 16.890 0.00%
2023-03-23 0 20.30 20.25 20.30 20.10 20.45 1,450,268 29,408,313 20.278 16.87 16.83 16.87 16.71 17.00 1,744,711 16.856 -0.73%
2023-03-22 0 20.45 20.45 20.55 20.10 20.65 1,757,243 35,959,608 20.464 17.00 17.00 17.08 16.71 17.17 2,114,010 17.010 2.25%
2023-03-21 0 20.00 20.00 20.05 19.86 20.25 1,046,666 20,986,738 20.051 16.62 16.62 16.67 16.51 16.83 1,259,167 16.667 -0.25%
2023-03-20 0 20.05 20.00 20.05 19.90 20.25 2,275,873 45,684,983 20.074 16.67 16.62 16.67 16.54 16.83 2,737,936 16.686 -0.50%
2023-03-17 0 20.15 20.10 20.15 19.96 20.50 6,318,511 127,206,702 20.132 16.75 16.71 16.75 16.59 17.04 7,601,338 16.735 -0.74%
2023-03-16 0 20.30 20.30 20.35 19.82 20.45 4,774,258 96,524,381 20.218 16.87 16.87 16.92 16.48 17.00 5,743,560 16.806 -0.49%
2023-03-15 0 20.40 20.35 20.40 20.20 20.60 2,846,931 58,069,284 20.397 16.96 16.92 16.96 16.79 17.12 3,424,934 16.955 0.25%
2023-03-14 0 20.35 20.35 20.40 20.25 20.90 2,796,023 57,221,190 20.465 16.92 16.92 16.96 16.83 17.37 3,363,691 17.011 -2.63%
2023-03-13 0 20.90 20.85 20.90 20.50 21.00 3,292,274 68,572,561 20.828 17.37 17.33 17.37 17.04 17.46 3,960,694 17.313 0.48%
2023-03-10 0 20.80 20.80 20.85 20.75 21.20 2,595,375 54,062,642 20.830 17.29 17.29 17.33 17.25 17.62 3,122,306 17.315 -0.95%
2023-03-09 0 21.00 20.90 21.00 20.50 21.35 4,004,415 83,397,716 20.826 17.46 17.37 17.46 17.04 17.75 4,817,419 17.312 -1.64%
2023-03-08 0 21.35 21.25 21.35 20.90 21.40 4,254,342 90,387,524 21.246 17.75 17.66 17.75 17.37 17.79 5,118,087 17.660 0.95%
2023-03-07 0 21.15 21.10 21.15 21.00 21.35 1,545,183 32,785,586 21.218 17.58 17.54 17.58 17.46 17.75 1,858,897 17.637 -0.47%
2023-03-06 0 21.25 21.20 21.25 20.90 21.60 1,506,433 32,060,422 21.282 17.66 17.62 17.66 17.37 17.95 1,812,279 17.691 0.95%
2023-03-03 0 21.05 21.05 21.10 20.90 21.30 2,230,610 46,936,346 21.042 17.50 17.50 17.54 17.37 17.71 2,683,484 17.491 0.24%
2023-03-02 0 21.00 20.95 21.00 20.65 21.10 1,753,761 36,721,918 20.939 17.46 17.41 17.46 17.17 17.54 2,109,821 17.405 -0.71%
2023-03-01 0 21.15 21.10 21.15 20.95 21.60 1,960,251 41,459,139 21.150 17.58 17.54 17.58 17.41 17.95 2,358,234 17.581 2.42%
2023-02-28 0 20.65 20.65 20.70 20.65 21.20 6,585,188 136,485,027 20.726 17.17 17.17 17.21 17.17 17.62 7,922,158 17.228 0.00%
2023-02-27 0 20.65 20.60 20.65 20.35 20.80 1,310,069 26,964,882 20.583 17.17 17.12 17.17 16.92 17.29 1,576,048 17.109 0.24%
2023-02-24 0 20.60 20.50 20.60 20.20 20.60 2,753,369 56,490,924 20.517 17.12 17.04 17.12 16.79 17.12 3,312,377 17.054 1.48%
2023-02-23 0 20.30 20.30 20.35 20.20 20.60 2,756,726 56,541,917 20.511 16.87 16.87 16.92 16.79 17.12 3,316,415 17.049 -2.17%
2023-02-22 0 20.75 20.70 20.75 20.60 20.95 1,348,726 27,933,737 20.711 17.25 17.21 17.25 17.12 17.41 1,622,554 17.216 -0.24%
2023-02-21 0 20.80 20.75 20.80 20.70 21.00 1,043,425 21,709,300 20.806 17.29 17.25 17.29 17.21 17.46 1,255,268 17.295 0.00%
2023-02-20 0 20.80 20.75 20.80 20.65 20.95 2,444,200 50,867,128 20.811 17.29 17.25 17.29 17.17 17.41 2,940,438 17.299 -0.48%
2023-02-17 0 20.90 20.90 20.95 20.80 21.20 1,339,728 28,103,286 20.977 17.37 17.37 17.41 17.29 17.62 1,611,729 17.437 -0.95%
2023-02-16 0 21.10 21.10 21.20 20.90 21.30 1,034,241 21,835,098 21.112 17.54 17.54 17.62 17.37 17.71 1,244,220 17.549 -0.47%
2023-02-15 0 21.20 21.15 21.20 21.05 21.35 1,498,999 31,842,674 21.243 17.62 17.58 17.62 17.50 17.75 1,803,336 17.658 -1.17%
2023-02-14 0 21.45 21.40 21.45 21.15 21.55 820,277 17,560,209 21.408 17.83 17.79 17.83 17.58 17.91 986,815 17.795 0.70%
2023-02-13 0 21.30 21.25 21.30 21.05 21.60 1,715,718 36,648,514 21.361 17.71 17.66 17.71 17.50 17.95 2,064,055 17.756 -1.16%
2023-02-10 0 21.55 21.45 21.55 21.10 21.60 2,588,822 55,600,242 21.477 17.91 17.83 17.91 17.54 17.95 3,114,422 17.853 1.65%
2023-02-09 0 21.20 21.15 21.20 20.70 21.25 2,995,946 63,057,182 21.048 17.62 17.58 17.62 17.21 17.66 3,604,203 17.495 0.95%
2023-02-08 0 21.00 21.00 21.05 20.95 21.35 2,253,069 47,560,197 21.109 17.46 17.46 17.50 17.41 17.75 2,710,502 17.547 -0.47%
2023-02-07 0 21.10 21.05 21.10 21.10 21.75 2,568,792 54,443,760 21.194 17.54 17.50 17.54 17.54 18.08 3,090,326 17.617 -2.76%
2023-02-06 0 21.70 21.70 21.75 21.25 21.90 2,137,797 46,246,018 21.633 18.04 18.04 18.08 17.66 18.20 2,571,827 17.982 -1.36%
2023-02-03 0 22.00 21.95 22.00 21.60 22.05 2,720,361 59,589,956 21.905 18.29 18.25 18.29 17.95 18.33 3,272,667 18.208 1.15%
2023-02-02 0 21.75 21.75 21.85 21.60 22.00 3,478,599 75,711,583 21.765 18.08 18.08 18.16 17.95 18.29 4,184,848 18.092 0.00%
2023-02-01 0 21.75 21.75 21.80 21.60 22.25 5,494,232 119,931,611 21.829 18.08 18.08 18.12 17.95 18.50 6,609,708 18.145 -1.14%
2023-01-31 0 22.00 21.95 22.00 21.90 23.00 5,695,252 125,951,625 22.115 18.29 18.25 18.29 18.20 19.12 6,851,541 18.383 -4.14%
2023-01-30 0 22.95 22.90 22.95 22.80 23.35 3,198,327 73,640,740 23.025 19.08 19.04 19.08 18.95 19.41 3,847,673 19.139 0.22%
2023-01-27 0 22.90 22.85 22.90 22.70 23.00 3,286,711 75,296,535 22.909 19.04 18.99 19.04 18.87 19.12 3,954,001 19.043 1.33%
2023-01-26 0 22.60 22.55 22.60 22.30 22.80 3,711,938 83,662,373 22.539 18.79 18.74 18.79 18.54 18.95 4,465,561 18.735 1.57%
2023-01-20 0 22.25 22.20 22.25 22.15 22.50 4,024,201 89,530,246 22.248 18.50 18.45 18.50 18.41 18.70 4,841,222 18.493 1.37%
2023-01-19 0 21.95 21.85 21.95 21.55 21.95 1,791,848 39,123,383 21.834 18.25 18.16 18.25 17.91 18.25 2,155,641 18.149 0.23%
2023-01-18 0 21.90 21.85 21.90 21.45 22.00 3,170,271 69,009,735 21.768 18.20 18.16 18.20 17.83 18.29 3,813,921 18.094 0.69%
2023-01-17 0 21.75 21.60 21.75 21.30 21.75 2,178,831 47,246,198 21.684 18.08 17.95 18.08 17.71 18.08 2,621,192 18.025 1.40%
2023-01-16 0 21.45 21.35 21.45 20.90 21.55 1,414,174 30,195,502 21.352 17.83 17.75 17.83 17.37 17.91 1,701,289 17.749 0.70%
2023-01-13 0 21.30 21.30 21.35 21.25 21.60 1,226,337 26,099,151 21.282 17.71 17.71 17.75 17.66 17.95 1,475,316 17.691 0.24%
2023-01-12 0 21.25 21.20 21.25 21.05 21.50 4,097,660 86,988,111 21.229 17.66 17.62 17.66 17.50 17.87 4,929,595 17.646 1.43%
2023-01-11 0 20.95 20.95 21.00 20.80 21.45 2,317,607 48,863,667 21.084 17.41 17.41 17.46 17.29 17.83 2,788,143 17.526 -1.64%
2023-01-10 0 21.30 21.25 21.30 21.10 21.75 3,566,409 76,002,172 21.311 17.71 17.66 17.71 17.54 18.08 4,290,486 17.714 -1.62%
2023-01-09 0 21.65 21.60 21.65 21.50 22.50 5,673,245 124,238,694 21.899 18.00 17.95 18.00 17.87 18.70 6,825,066 18.203 -1.81%
2023-01-06 0 22.05 21.95 22.05 21.15 22.05 5,076,395 110,526,201 21.773 18.33 18.25 18.33 17.58 18.33 6,107,039 18.098 2.32%
2023-01-05 0 21.55 21.45 21.55 21.15 21.70 4,000,775 86,001,497 21.496 17.91 17.83 17.91 17.58 18.04 4,813,040 17.868 1.65%
2023-01-04 0 21.20 21.15 21.20 20.70 21.20 2,691,299 56,655,119 21.051 17.62 17.58 17.62 17.21 17.62 3,237,705 17.499 2.66%
2023-01-03 0 20.65 20.60 20.65 19.74 20.80 2,883,910 59,078,064 20.485 17.17 17.12 17.17 16.41 17.29 3,469,421 17.028 4.08%
2022-12-30 0 19.84 19.80 19.84 19.50 19.84 1,454,996 28,778,965 19.779 16.49 16.46 16.49 16.21 16.49 1,750,399 16.441 1.54%
2022-12-29 0 19.54 19.50 19.54 19.24 19.72 1,901,434 37,040,788 19.480 16.24 16.21 16.24 15.99 16.39 2,287,476 16.193 -0.10%
2022-12-28 0 19.56 19.56 19.58 19.40 20.05 2,922,468 57,374,828 19.632 16.26 16.26 16.28 16.13 16.67 3,515,807 16.319 -0.71%
2022-12-23 0 19.70 19.68 19.70 19.44 19.76 1,459,646 28,680,423 19.649 16.38 16.36 16.38 16.16 16.43 1,755,993 16.333 0.31%
2022-12-22 0 19.64 19.64 19.66 19.44 19.80 1,482,140 29,108,361 19.639 16.33 16.33 16.34 16.16 16.46 1,783,054 16.325 0.51%
2022-12-21 0 19.54 19.48 19.54 19.46 19.68 1,926,992 37,686,210 19.557 16.24 16.19 16.24 16.18 16.36 2,318,223 16.257 0.93%
2022-12-20 0 19.36 19.36 19.40 19.04 19.42 1,375,887 26,550,385 19.297 16.09 16.09 16.13 15.83 16.14 1,655,229 16.040 -0.62%
2022-12-19 0 19.48 19.44 19.48 18.82 19.48 1,790,439 34,472,218 19.254 16.19 16.16 16.19 15.64 16.19 2,153,946 16.004 0.93%
2022-12-16 0 19.30 19.30 19.32 19.18 19.74 8,724,420 168,541,714 19.318 16.04 16.04 16.06 15.94 16.41 10,495,711 16.058 -1.63%
2022-12-15 0 19.62 19.62 19.64 19.50 19.86 4,373,373 85,903,964 19.643 16.31 16.31 16.33 16.21 16.51 5,261,285 16.328 -1.90%
2022-12-14 0 20.00 20.00 20.05 19.96 20.40 2,254,922 45,225,277 20.056 16.62 16.62 16.67 16.59 16.96 2,712,732 16.671 -0.99%
2022-12-13 0 20.20 20.05 20.20 19.60 20.20 4,258,222 84,920,801 19.943 16.79 16.67 16.79 16.29 16.79 5,122,755 16.577 3.59%
2022-12-12 0 19.50 19.44 19.50 19.30 19.50 2,292,845 44,617,585 19.460 16.21 16.16 16.21 16.04 16.21 2,758,354 16.175 0.31%
2022-12-09 0 19.44 19.34 19.44 18.66 19.48 5,939,405 113,501,398 19.110 16.16 16.08 16.16 15.51 16.19 7,145,263 15.885 4.63%
2022-12-08 0 18.58 18.54 18.58 18.24 18.58 2,180,952 40,362,948 18.507 15.44 15.41 15.44 15.16 15.44 2,623,744 15.384 2.54%
2022-12-07 0 18.12 18.12 18.16 18.12 18.82 4,067,630 74,686,921 18.361 15.06 15.06 15.10 15.06 15.64 4,893,468 15.263 -3.82%
2022-12-06 0 18.84 18.74 18.84 18.54 18.84 3,333,088 62,419,740 18.727 15.66 15.58 15.66 15.41 15.66 4,009,794 15.567 0.53%
2022-12-05 0 18.74 18.64 18.74 18.20 18.78 4,147,054 77,390,776 18.662 15.58 15.49 15.58 15.13 15.61 4,989,017 15.512 3.77%
2022-12-02 0 18.06 18.00 18.06 17.68 18.08 2,528,088 45,449,183 17.978 15.01 14.96 15.01 14.70 15.03 3,041,358 14.944 1.23%
2022-12-01 0 17.84 17.82 17.84 17.62 18.20 4,576,601 81,672,147 17.846 14.83 14.81 14.83 14.65 15.13 5,505,774 14.834 2.06%
2022-11-30 0 17.48 17.46 17.48 16.98 17.54 12,266,441 213,565,503 17.411 14.53 14.51 14.53 14.11 14.58 14,756,857 14.472 -0.57%
2022-11-29 0 17.58 17.58 17.60 17.42 18.00 2,420,571 42,548,316 17.578 14.61 14.61 14.63 14.48 14.96 2,912,012 14.611 0.23%
2022-11-28 0 17.54 17.48 17.54 16.70 17.54 4,858,432 84,543,050 17.401 14.58 14.53 14.58 13.88 14.58 5,844,824 14.465 -0.79%
2022-11-25 0 17.68 17.68 17.70 17.54 17.76 2,060,413 36,393,549 17.663 14.70 14.70 14.71 14.58 14.76 2,478,732 14.682 0.00%
2022-11-24 0 17.68 17.64 17.68 17.44 17.76 2,508,750 44,277,680 17.649 14.70 14.66 14.70 14.50 14.76 3,018,093 14.671 2.20%
2022-11-23 0 17.30 17.30 17.32 17.18 17.50 1,320,100 22,879,678 17.332 14.38 14.38 14.40 14.28 14.55 1,588,116 14.407 0.00%
2022-11-22 0 17.30 17.30 17.38 17.20 17.80 1,774,959 30,854,588 17.383 14.38 14.38 14.45 14.30 14.80 2,135,323 14.450 -0.69%
2022-11-21 0 17.42 17.40 17.42 16.90 17.44 2,430,140 42,182,993 17.358 14.48 14.46 14.48 14.05 14.50 2,923,524 14.429 -0.80%
2022-11-18 0 17.56 17.54 17.56 17.34 17.90 3,234,823 56,668,683 17.518 14.60 14.58 14.60 14.41 14.88 3,891,579 14.562 -1.90%
2022-11-17 0 17.90 17.88 17.90 17.62 17.98 1,453,429 25,924,711 17.837 14.88 14.86 14.88 14.65 14.95 1,748,514 14.827 0.11%
2022-11-16 0 17.88 17.88 17.90 17.60 17.98 2,177,229 38,958,760 17.894 14.86 14.86 14.88 14.63 14.95 2,619,265 14.874 0.79%
2022-11-15 0 17.74 17.72 17.74 17.58 17.88 1,708,079 30,296,265 17.737 14.75 14.73 14.75 14.61 14.86 2,054,865 14.744 0.57%
2022-11-14 0 17.64 17.62 17.64 17.20 17.90 2,883,928 50,921,451 17.657 14.66 14.65 14.66 14.30 14.88 3,469,443 14.677 3.40%
2022-11-11 0 17.06 17.04 17.06 16.62 17.32 2,700,019 45,700,545 16.926 14.18 14.16 14.18 13.82 14.40 3,248,195 14.070 4.66%
2022-11-10 0 16.30 16.26 16.30 16.02 16.36 1,506,200 24,486,973 16.258 13.55 13.52 13.55 13.32 13.60 1,811,999 13.514 0.99%
2022-11-09 0 16.14 16.12 16.14 15.74 16.32 2,701,972 43,570,279 16.125 13.42 13.40 13.42 13.08 13.57 3,250,545 13.404 0.25%
2022-11-08 0 16.10 16.10 16.12 15.98 16.34 1,959,064 31,610,202 16.135 13.38 13.38 13.40 13.28 13.58 2,356,806 13.412 -0.62%
2022-11-07 0 16.20 16.18 16.20 15.96 16.46 1,874,429 30,461,027 16.251 13.47 13.45 13.47 13.27 13.68 2,254,988 13.508 2.14%
2022-11-04 0 15.86 15.86 15.88 15.14 16.02 5,155,599 81,480,253 15.804 13.18 13.18 13.20 12.58 13.32 6,202,324 13.137 4.48%
2022-11-03 0 15.18 15.18 15.20 15.04 15.44 2,727,545 41,524,904 15.224 12.62 12.62 12.63 12.50 12.83 3,281,310 12.655 -1.56%
2022-11-02 0 15.42 15.40 15.44 14.88 15.50 3,424,927 52,343,829 15.283 12.82 12.80 12.83 12.37 12.88 4,120,279 12.704 1.45%
2022-11-01 0 15.20 15.18 15.20 14.86 15.22 3,731,680 56,297,022 15.086 12.63 12.62 12.63 12.35 12.65 4,489,311 12.540 0.80%
2022-10-31 0 15.08 15.06 15.08 14.70 15.62 4,316,000 65,260,817 15.121 12.54 12.52 12.54 12.22 12.98 5,192,264 12.569 -2.33%
2022-10-28 0 15.44 15.42 15.44 15.32 15.90 2,764,840 43,046,100 15.569 12.83 12.82 12.83 12.73 13.22 3,326,177 12.942 -0.52%
2022-10-27 0 15.52 15.52 15.54 15.50 16.00 3,406,433 53,444,122 15.689 12.90 12.90 12.92 12.88 13.30 4,098,030 13.041 0.00%
2022-10-26 0 15.52 15.50 15.52 15.36 15.78 2,743,757 42,773,781 15.590 12.90 12.88 12.90 12.77 13.12 3,300,813 12.959 0.26%
2022-10-25 0 15.48 15.48 15.50 15.26 15.76 2,709,967 42,052,758 15.518 12.87 12.87 12.88 12.68 13.10 3,260,163 12.899 -2.52%
2022-10-24 0 15.88 15.86 15.88 15.62 16.50 3,641,080 58,005,318 15.931 13.20 13.18 13.20 12.98 13.72 4,380,317 13.242 -3.17%
2022-10-21 0 16.40 16.38 16.40 16.28 16.64 1,434,251 23,551,237 16.421 13.63 13.62 13.63 13.53 13.83 1,725,442 13.649 -0.97%
2022-10-20 0 16.56 16.54 16.56 16.42 16.72 1,566,665 25,945,281 16.561 13.77 13.75 13.77 13.65 13.90 1,884,740 13.766 -0.72%
2022-10-19 0 16.68 16.68 16.76 16.66 17.12 2,486,110 41,764,247 16.799 13.87 13.87 13.93 13.85 14.23 2,990,857 13.964 -2.34%
2022-10-18 0 17.08 17.04 17.08 16.72 17.22 2,266,973 38,635,688 17.043 14.20 14.16 14.20 13.90 14.31 2,727,229 14.167 2.15%
2022-10-17 0 16.72 16.72 16.74 16.52 16.86 2,654,606 44,340,955 16.703 13.90 13.90 13.91 13.73 14.01 3,193,562 13.884 -1.30%
2022-10-14 0 16.94 16.92 16.94 16.84 17.24 1,709,715 29,049,607 16.991 14.08 14.06 14.08 14.00 14.33 2,056,833 14.123 -0.47%
2022-10-13 0 17.02 16.98 17.02 16.64 17.10 2,546,865 43,160,892 16.947 14.15 14.11 14.15 13.83 14.21 3,063,947 14.087 0.59%
2022-10-12 0 16.92 16.90 16.92 16.80 17.20 3,072,302 52,021,731 16.933 14.06 14.05 14.06 13.96 14.30 3,696,062 14.075 -1.05%
2022-10-11 0 17.10 17.08 17.10 17.08 17.34 1,859,892 31,934,028 17.170 14.21 14.20 14.21 14.20 14.41 2,237,500 14.272 -0.81%
2022-10-10 0 17.24 17.22 17.24 16.94 17.40 1,686,996 29,097,053 17.248 14.33 14.31 14.33 14.08 14.46 2,029,501 14.337 -1.26%
2022-10-07 0 17.46 17.44 17.46 17.30 17.62 1,874,600 32,698,686 17.443 14.51 14.50 14.51 14.38 14.65 2,255,194 14.499 -0.80%
2022-10-06 0 17.60 17.58 17.60 17.28 17.78 7,248,190 126,676,875 17.477 14.63 14.61 14.63 14.36 14.78 8,719,767 14.528 0.69%
2022-10-05 0 17.48 17.46 17.48 17.30 17.80 5,697,752 99,420,574 17.449 14.53 14.51 14.53 14.38 14.80 6,854,548 14.504 3.07%
2022-10-03 0 16.96 16.94 16.96 16.60 17.22 3,693,398 62,726,590 16.983 14.10 14.08 14.10 13.80 14.31 4,443,257 14.117 0.36%
2022-09-30 0 16.90 16.88 16.90 16.54 16.94 3,505,486 59,056,698 16.847 14.05 14.03 14.05 13.75 14.08 4,217,194 14.004 0.96%
2022-09-29 0 16.74 16.72 16.74 16.70 17.14 1,818,230 30,594,239 16.826 13.91 13.90 13.91 13.88 14.25 2,187,379 13.987 -0.24%
2022-09-28 0 16.78 16.76 16.78 16.66 17.44 4,424,558 75,373,405 17.035 13.95 13.93 13.95 13.85 14.50 5,322,862 14.160 -3.23%
2022-09-27 0 17.34 17.34 17.38 17.26 17.66 2,347,388 40,804,513 17.383 14.41 14.41 14.45 14.35 14.68 2,823,971 14.449 -1.25%
2022-09-26 0 17.56 17.56 17.58 17.46 17.72 3,697,271 65,085,894 17.604 14.60 14.60 14.61 14.51 14.73 4,447,916 14.633 -1.24%
2022-09-23 0 17.78 17.78 17.80 17.56 18.22 4,074,359 72,233,604 17.729 14.78 14.78 14.80 14.60 15.15 4,901,563 14.737 -2.74%
2022-09-22 0 18.28 18.26 18.28 18.20 18.54 1,157,063 21,146,279 18.276 15.20 15.18 15.20 15.13 15.41 1,391,978 15.192 -1.72%
2022-09-21 0 18.60 18.54 18.60 18.38 18.68 1,952,768 36,213,737 18.545 15.46 15.41 15.46 15.28 15.53 2,349,232 15.415 -0.32%
2022-09-20 0 18.66 18.64 18.66 18.38 18.70 985,630 18,307,711 18.575 15.51 15.49 15.51 15.28 15.54 1,185,739 15.440 0.00%
2022-09-19 0 18.66 18.58 18.66 18.40 18.88 1,845,235 34,454,560 18.672 15.51 15.44 15.51 15.29 15.69 2,219,867 15.521 1.41%
2022-09-16 0 18.40 18.40 18.42 18.00 18.50 5,761,993 105,736,314 18.351 15.29 15.29 15.31 14.96 15.38 6,931,832 15.254 0.55%
2022-09-15 0 18.30 18.30 18.32 18.20 18.64 1,384,676 25,396,404 18.341 15.21 15.21 15.23 15.13 15.49 1,665,802 15.246 -1.29%
2022-09-14 0 18.54 18.50 18.54 18.42 18.80 3,238,511 60,150,953 18.574 15.41 15.38 15.41 15.31 15.63 3,896,015 15.439 -1.80%
2022-09-13 0 18.88 18.88 18.90 18.46 19.18 3,786,913 71,412,996 18.858 15.69 15.69 15.71 15.34 15.94 4,555,758 15.675 3.28%
2022-09-09 0 18.28 18.28 18.30 17.94 18.46 1,191,680 21,794,309 18.289 15.20 15.20 15.21 14.91 15.34 1,433,623 15.202 1.33%
2022-09-08 0 18.04 18.00 18.04 17.94 18.18 1,694,163 30,567,044 18.043 15.00 14.96 15.00 14.91 15.11 2,038,123 14.998 0.22%
2022-09-07 0 18.00 17.94 18.00 17.88 18.20 1,367,491 24,603,803 17.992 14.96 14.91 14.96 14.86 15.13 1,645,128 14.956 -0.11%
2022-09-06 0 18.34 18.34 18.36 18.24 18.48 827,109 15,188,700 18.364 14.98 14.98 15.00 14.90 15.09 1,012,704 14.998 0.55%
2022-09-05 0 18.24 18.18 18.24 18.02 18.34 1,285,161 23,366,095 18.182 14.90 14.85 14.90 14.72 14.98 1,573,539 14.849 0.11%
2022-09-02 0 18.22 18.18 18.22 17.90 18.30 1,697,280 30,848,833 18.176 14.88 14.85 14.88 14.62 14.95 2,078,133 14.844 0.66%
2022-09-01 0 18.10 18.06 18.10 17.98 18.26 2,405,648 43,565,080 18.110 14.78 14.75 14.78 14.68 14.91 2,945,452 14.791 -0.22%
2022-08-31 0 18.14 18.10 18.14 17.84 18.18 3,746,915 67,811,673 18.098 14.82 14.78 14.82 14.57 14.85 4,587,686 14.781 0.67%
2022-08-30 0 18.02 18.02 18.04 17.98 18.18 1,319,400 23,794,590 18.034 14.72 14.72 14.73 14.68 14.85 1,615,460 14.729 -0.66%
2022-08-29 0 18.14 18.14 18.16 17.92 18.24 1,128,081 20,470,832 18.147 14.82 14.82 14.83 14.64 14.90 1,381,211 14.821 -0.55%
2022-08-26 0 18.24 18.24 18.28 18.08 18.36 1,208,206 22,067,130 18.264 14.90 14.90 14.93 14.77 15.00 1,479,316 14.917 1.00%
2022-08-25 0 18.06 18.06 18.08 17.74 18.26 1,472,217 26,546,905 18.032 14.75 14.75 14.77 14.49 14.91 1,802,568 14.727 -0.99%
2022-08-24 0 18.24 18.24 18.28 18.18 18.60 1,551,100 28,328,430 18.263 14.90 14.90 14.93 14.85 15.19 1,899,152 14.916 -1.30%
2022-08-23 0 18.48 18.48 18.50 18.42 18.86 2,832,944 52,627,127 18.577 15.09 15.09 15.11 15.04 15.40 3,468,629 15.172 -1.91%
2022-08-22 0 18.84 18.84 18.88 18.72 18.96 1,377,200 25,969,992 18.857 15.39 15.39 15.42 15.29 15.49 1,686,230 15.401 -0.42%
2022-08-19 0 18.92 18.90 18.92 18.76 19.00 574,480 10,853,329 18.892 15.45 15.44 15.45 15.32 15.52 703,388 15.430 -0.21%
2022-08-18 0 18.96 18.96 18.98 18.92 19.18 1,049,965 20,011,005 19.059 15.49 15.49 15.50 15.45 15.66 1,285,567 15.566 -0.84%
2022-08-17 0 19.12 19.08 19.12 18.88 19.18 1,500,504 28,645,189 19.090 15.62 15.58 15.62 15.42 15.66 1,837,202 15.592 1.06%
2022-08-16 0 18.92 18.88 18.92 18.66 19.00 1,043,678 19,701,787 18.877 15.45 15.42 15.45 15.24 15.52 1,277,869 15.418 1.50%
2022-08-15 0 18.64 18.64 18.66 18.60 19.00 1,337,477 25,025,447 18.711 15.22 15.22 15.24 15.19 15.52 1,637,594 15.282 -0.11%
2022-08-12 0 18.66 18.64 18.66 18.60 18.96 3,602,383 67,434,345 18.719 15.24 15.22 15.24 15.19 15.49 4,410,722 15.289 -0.74%
2022-08-11 0 18.80 18.78 18.80 18.54 18.82 1,238,648 23,193,955 18.725 15.35 15.34 15.35 15.14 15.37 1,516,588 15.294 0.43%
2022-08-10 0 18.72 18.70 18.72 18.62 18.88 1,417,800 26,555,322 18.730 15.29 15.27 15.29 15.21 15.42 1,735,940 15.297 -0.74%
2022-08-09 0 18.86 18.84 18.86 18.54 18.96 1,339,200 25,205,299 18.821 15.40 15.39 15.40 15.14 15.49 1,639,703 15.372 0.11%
2022-08-08 0 18.84 18.82 18.84 18.58 18.86 994,400 18,680,964 18.786 15.39 15.37 15.39 15.17 15.40 1,217,534 15.343 0.75%
2022-08-05 0 18.70 18.70 18.72 18.44 18.76 1,823,342 33,988,069 18.641 15.27 15.27 15.29 15.06 15.32 2,232,482 15.224 1.63%
2022-08-04 0 18.40 18.38 18.40 18.22 18.58 997,623 18,307,315 18.351 15.03 15.01 15.03 14.88 15.17 1,221,480 14.988 0.55%
2022-08-03 0 18.30 18.30 18.32 18.24 18.56 1,347,966 24,696,388 18.321 14.95 14.95 14.96 14.90 15.16 1,650,436 14.964 -1.08%
2022-08-02 0 18.50 18.50 18.52 18.28 18.62 1,484,062 27,408,930 18.469 15.11 15.11 15.13 14.93 15.21 1,817,071 15.084 -0.96%
2022-08-01 0 18.68 18.62 18.68 18.42 18.76 969,714 18,064,480 18.629 15.26 15.21 15.26 15.04 15.32 1,187,308 15.215 0.00%
2022-07-29 0 18.68 18.68 18.70 18.56 18.94 1,897,745 35,455,744 18.683 15.26 15.26 15.27 15.16 15.47 2,323,580 15.259 -0.53%
2022-07-28 0 18.78 18.76 18.78 18.56 18.82 1,327,467 24,843,788 18.715 15.34 15.32 15.34 15.16 15.37 1,625,338 15.285 0.11%
2022-07-27 0 18.76 18.70 18.76 18.48 18.84 1,111,705 20,819,995 18.728 15.32 15.27 15.32 15.09 15.39 1,361,161 15.296 -0.53%
2022-07-26 0 18.86 18.84 18.88 18.64 18.90 1,518,288 28,403,652 18.708 15.40 15.39 15.42 15.22 15.44 1,858,977 15.279 0.96%
2022-07-25 0 18.68 18.60 18.68 18.50 18.74 985,693 18,380,537 18.647 15.26 15.19 15.26 15.11 15.31 1,206,873 15.230 0.76%
2022-07-22 0 18.54 18.54 18.56 18.38 18.68 1,605,102 29,720,128 18.516 15.14 15.14 15.16 15.01 15.26 1,965,271 15.123 0.65%
2022-07-21 0 18.42 18.36 18.42 18.34 18.68 1,758,600 32,405,244 18.427 15.04 15.00 15.04 14.98 15.26 2,153,213 15.050 -0.86%
2022-07-20 0 18.58 18.56 18.58 18.40 18.68 1,525,158 28,300,913 18.556 15.17 15.16 15.17 15.03 15.26 1,867,389 15.155 0.00%
2022-07-19 0 18.58 18.58 18.60 18.48 18.78 1,460,110 27,125,197 18.578 15.17 15.17 15.19 15.09 15.34 1,787,744 15.173 -0.96%
2022-07-18 0 18.76 18.74 18.76 18.38 18.76 3,057,200 56,836,140 18.591 15.32 15.31 15.32 15.01 15.32 3,743,206 15.184 1.30%
2022-07-15 0 18.52 18.52 18.56 18.30 18.78 2,378,849 44,236,417 18.596 15.13 15.13 15.16 14.95 15.34 2,912,639 15.188 -1.59%
2022-07-14 0 18.82 18.80 18.82 18.62 19.06 1,654,147 31,057,961 18.776 15.37 15.35 15.37 15.21 15.57 2,025,321 15.335 -0.32%
2022-07-13 0 18.88 18.86 18.88 18.68 18.96 7,315,129 137,303,889 18.770 15.42 15.40 15.42 15.26 15.49 8,956,572 15.330 0.64%
2022-07-12 0 18.76 18.76 18.78 18.70 19.06 2,403,406 45,156,754 18.789 15.32 15.32 15.34 15.27 15.57 2,942,707 15.345 -0.95%
2022-07-11 0 18.94 18.92 18.94 18.80 19.06 840,160 15,892,205 18.916 15.47 15.45 15.47 15.35 15.57 1,028,684 15.449 -0.73%
2022-07-08 0 19.08 19.06 19.08 18.94 19.26 1,341,746 25,583,825 19.068 15.58 15.57 15.58 15.47 15.73 1,642,821 15.573 0.21%
2022-07-07 0 19.04 19.02 19.04 18.80 19.08 2,034,573 38,647,965 18.996 15.55 15.53 15.55 15.35 15.58 2,491,111 15.514 0.21%
2022-07-06 0 19.00 18.96 19.00 18.70 19.00 2,362,932 44,632,499 18.889 15.52 15.49 15.52 15.27 15.52 2,893,151 15.427 0.11%
2022-07-05 0 18.98 18.98 19.02 18.98 19.34 1,811,482 34,517,118 19.055 15.50 15.50 15.53 15.50 15.80 2,217,961 15.563 0.00%
2022-07-04 0 18.98 18.98 19.00 18.74 19.30 3,112,009 59,098,676 18.991 15.50 15.50 15.52 15.31 15.76 3,810,313 15.510 -2.57%
2022-06-30 0 19.48 19.46 19.48 19.26 19.66 3,741,559 72,938,603 19.494 15.91 15.89 15.91 15.73 16.06 4,581,128 15.922 0.93%
2022-06-29 0 19.30 19.30 19.32 19.26 19.60 2,444,336 47,284,399 19.345 15.76 15.76 15.78 15.73 16.01 2,992,821 15.799 -0.10%
2022-06-28 0 19.32 19.32 19.34 19.02 19.48 3,720,975 71,801,921 19.297 15.78 15.78 15.80 15.53 15.91 4,555,925 15.760 1.15%
2022-06-27 0 19.10 19.08 19.10 19.04 19.30 1,758,757 33,663,092 19.140 15.60 15.58 15.60 15.55 15.76 2,153,405 15.632 0.53%
2022-06-24 0 19.00 18.98 19.00 18.70 19.30 2,113,547 40,029,357 18.939 15.52 15.50 15.52 15.27 15.76 2,587,806 15.468 0.42%
2022-06-23 0 18.92 18.92 18.94 18.82 19.08 2,095,868 39,711,214 18.947 15.45 15.45 15.47 15.37 15.58 2,566,160 15.475 0.32%
2022-06-22 0 18.86 18.84 18.86 18.82 19.30 1,975,536 37,515,583 18.990 15.40 15.39 15.40 15.37 15.76 2,418,827 15.510 -0.32%
2022-06-21 0 18.92 18.86 18.92 18.60 18.98 2,458,483 46,429,304 18.885 15.45 15.40 15.45 15.19 15.50 3,010,142 15.424 1.72%
2022-06-20 0 18.60 18.58 18.60 18.26 18.76 2,999,515 55,727,111 18.579 15.19 15.17 15.19 14.91 15.32 3,672,577 15.174 1.86%
2022-06-17 0 18.26 18.26 18.28 18.26 18.66 5,667,425 103,835,407 18.321 14.91 14.91 14.93 14.91 15.24 6,939,140 14.964 -2.67%
2022-06-16 0 18.76 18.66 18.76 18.56 19.08 3,124,200 58,673,950 18.781 15.32 15.24 15.32 15.16 15.58 3,825,240 15.339 -0.53%
2022-06-15 0 18.86 18.84 18.86 18.84 19.02 1,846,647 34,991,325 18.949 15.40 15.39 15.40 15.39 15.53 2,261,016 15.476 -1.15%
2022-06-14 0 19.08 19.08 19.10 18.66 19.10 3,216,176 61,210,093 19.032 15.58 15.58 15.60 15.24 15.60 3,937,854 15.544 -0.52%
2022-06-13 0 19.18 19.16 19.18 19.02 19.36 1,299,709 24,917,347 19.172 15.66 15.65 15.66 15.53 15.81 1,591,351 15.658 -1.44%
2022-06-10 0 19.46 19.44 19.46 19.32 19.50 1,566,153 30,473,713 19.458 15.89 15.88 15.89 15.78 15.93 1,917,582 15.892 -0.82%
2022-06-09 0 19.62 19.60 19.62 19.54 19.76 1,114,833 21,886,506 19.632 16.02 16.01 16.02 15.96 16.14 1,364,991 16.034 -0.61%
2022-06-08 0 19.74 19.72 19.74 19.30 19.92 6,369,055 125,426,385 19.693 16.12 16.11 16.12 15.76 16.27 7,798,209 16.084 0.30%
2022-06-07 0 19.68 19.66 19.68 19.62 20.30 2,992,109 59,205,424 19.787 16.07 16.06 16.07 16.02 16.58 3,663,509 16.161 -2.57%
2022-06-06 0 20.20 20.10 20.20 19.88 20.25 3,312,952 66,338,682 20.024 16.50 16.42 16.50 16.24 16.54 4,056,346 16.354 1.51%
2022-06-02 0 19.90 19.82 19.90 19.64 20.15 3,253,175 64,593,875 19.856 16.25 16.19 16.25 16.04 16.46 3,983,156 16.217 1.02%
2022-06-01 0 19.70 19.66 19.70 19.14 19.74 2,150,576 42,063,211 19.559 16.09 16.06 16.09 15.63 16.12 2,633,144 15.975 2.60%
2022-05-31 0 19.20 19.18 19.20 18.92 19.26 9,377,877 179,692,785 19.161 15.68 15.66 15.68 15.45 15.73 11,482,181 15.650 -0.21%
2022-05-30 0 19.24 19.22 19.24 18.96 19.34 2,217,132 42,631,483 19.228 15.71 15.70 15.71 15.49 15.80 2,714,635 15.704 0.42%
2022-05-27 0 19.16 19.14 19.16 19.04 19.20 1,216,666 23,238,772 19.100 15.65 15.63 15.65 15.55 15.68 1,489,674 15.600 1.05%
2022-05-26 0 18.96 18.96 18.98 18.90 19.18 3,060,100 58,195,665 19.018 15.49 15.49 15.50 15.44 15.66 3,746,756 15.532 -0.21%
2022-05-25 0 19.00 19.00 19.02 18.96 19.20 2,232,872 42,577,449 19.069 15.52 15.52 15.53 15.49 15.68 2,733,907 15.574 -0.63%
2022-05-24 0 19.12 19.10 19.12 19.06 19.46 1,374,079 26,324,021 19.158 15.62 15.60 15.62 15.57 15.89 1,682,409 15.647 -0.62%
2022-05-23 0 19.24 19.24 19.26 19.16 19.66 3,377,989 65,096,075 19.271 15.71 15.71 15.73 15.65 16.06 4,135,977 15.739 -0.41%
2022-05-20 0 19.32 19.30 19.32 18.92 19.38 1,940,810 37,202,508 19.169 15.78 15.76 15.78 15.45 15.83 2,376,309 15.656 2.33%
2022-05-19 0 18.88 18.88 18.92 18.78 18.96 680,859 12,851,130 18.875 15.42 15.42 15.45 15.34 15.49 833,637 15.416 -0.53%
2022-05-18 0 18.98 18.96 18.98 18.82 19.10 1,719,052 32,645,700 18.991 15.50 15.49 15.50 15.37 15.60 2,104,790 15.510 0.53%
2022-05-17 0 18.88 18.88 18.92 18.78 19.10 2,341,770 44,214,826 18.881 15.42 15.42 15.45 15.34 15.60 2,867,240 15.421 0.00%
2022-05-16 0 18.88 18.88 18.90 18.76 19.00 4,688,988 88,499,507 18.874 15.42 15.42 15.44 15.32 15.52 5,741,151 15.415 1.61%
2022-05-13 0 18.58 18.58 18.60 18.42 18.76 3,134,683 58,216,290 18.572 15.17 15.17 15.19 15.04 15.32 3,838,075 15.168 0.98%
2022-05-12 0 18.40 18.40 18.42 18.36 18.68 1,172,312 21,649,467 18.467 15.03 15.03 15.04 15.00 15.26 1,435,367 15.083 -0.86%
2022-05-11 0 18.56 18.56 18.58 18.52 18.80 1,664,158 30,984,456 18.619 15.16 15.16 15.17 15.13 15.35 2,037,579 15.207 -0.11%
2022-05-10 0 18.58 18.58 18.62 18.32 18.68 1,804,522 33,455,990 18.540 15.17 15.17 15.21 14.96 15.26 2,209,439 15.142 -2.00%
2022-05-06 0 18.96 18.94 18.96 18.90 19.28 1,999,189 37,982,281 18.999 15.49 15.47 15.49 15.44 15.75 2,447,787 15.517 -2.17%
2022-05-05 0 19.38 19.36 19.38 19.20 19.56 2,406,970 46,707,156 19.405 15.83 15.81 15.83 15.68 15.98 2,947,070 15.849 0.52%
2022-05-04 0 19.28 19.26 19.28 18.98 19.30 1,498,900 28,822,192 19.229 15.75 15.73 15.75 15.50 15.76 1,835,238 15.705 1.15%
2022-05-03 0 19.06 19.06 19.08 18.80 19.24 3,013,436 57,480,948 19.075 15.57 15.57 15.58 15.35 15.71 3,689,621 15.579 0.42%
2022-04-29 0 18.98 18.98 19.04 18.92 19.36 5,088,641 97,009,993 19.064 15.50 15.50 15.55 15.45 15.81 6,230,482 15.570 -2.06%
2022-04-28 0 19.38 19.36 19.38 19.02 19.50 2,517,058 48,585,999 19.303 15.83 15.81 15.83 15.53 15.93 3,081,861 15.765 1.79%
2022-04-27 0 19.04 19.02 19.04 18.96 19.32 1,553,934 29,653,619 19.083 15.55 15.53 15.55 15.49 15.78 1,902,622 15.586 -2.06%
2022-04-26 0 19.44 19.42 19.44 19.34 19.62 975,172 18,968,050 19.451 15.88 15.86 15.88 15.80 16.02 1,193,991 15.886 -0.72%
2022-04-25 0 19.58 19.56 19.58 19.38 19.70 1,411,352 27,531,403 19.507 15.99 15.98 15.99 15.83 16.09 1,728,046 15.932 -1.71%
2022-04-22 0 19.92 19.88 19.92 19.60 19.98 1,676,262 33,265,895 19.845 16.27 16.24 16.27 16.01 16.32 2,052,399 16.208 -0.40%
2022-04-21 0 20.00 20.00 20.05 19.86 20.20 2,371,741 47,466,402 20.013 16.33 16.33 16.38 16.22 16.50 2,903,936 16.346 0.40%
2022-04-20 0 19.92 19.92 19.94 19.90 20.30 1,193,549 23,873,016 20.002 16.27 16.27 16.29 16.25 16.58 1,461,370 16.336 -0.65%
2022-04-19 0 20.05 20.00 20.05 19.82 20.20 975,644 19,529,933 20.018 16.38 16.33 16.38 16.19 16.50 1,194,569 16.349 -0.50%
2022-04-14 0 20.15 20.10 20.15 19.82 20.30 798,459 16,080,133 20.139 16.46 16.42 16.46 16.19 16.58 977,625 16.448 1.15%
2022-04-13 0 19.92 19.92 19.96 19.80 20.05 830,500 16,545,159 19.922 16.27 16.27 16.30 16.17 16.38 1,016,856 16.271 -0.40%
2022-04-12 0 20.00 19.98 20.00 19.88 20.15 1,027,592 20,530,794 19.980 16.33 16.32 16.33 16.24 16.46 1,258,174 16.318 -0.74%
2022-04-11 0 20.15 20.10 20.15 20.05 20.55 1,136,848 22,890,995 20.136 16.46 16.42 16.46 16.38 16.78 1,391,946 16.445 -1.95%
2022-04-08 0 20.55 20.45 20.55 20.05 20.55 1,800,506 36,784,879 20.430 16.78 16.70 16.78 16.38 16.78 2,204,522 16.686 0.74%
2022-04-07 0 20.40 20.30 20.40 20.05 20.45 2,994,630 60,895,821 20.335 16.66 16.58 16.66 16.38 16.70 3,666,596 16.608 0.25%
2022-04-06 0 20.35 20.35 20.40 19.96 20.60 2,850,156 57,962,840 20.337 16.62 16.62 16.66 16.30 16.82 3,489,703 16.610 2.26%
2022-04-04 0 19.90 19.88 19.90 19.60 20.05 1,548,423 30,769,369 19.871 16.25 16.24 16.25 16.01 16.38 1,895,874 16.230 1.22%
2022-04-01 0 19.66 19.66 19.68 19.30 19.66 1,360,506 26,599,377 19.551 16.06 16.06 16.07 15.76 16.06 1,665,790 15.968 1.03%
2022-03-31 0 19.46 19.46 19.48 19.36 19.80 4,405,657 85,966,376 19.513 15.89 15.89 15.91 15.81 16.17 5,394,243 15.937 -2.41%
2022-03-30 0 19.94 19.94 19.96 19.80 20.30 2,053,135 40,955,243 19.948 16.29 16.29 16.30 16.17 16.58 2,513,838 16.292 -0.10%
2022-03-29 0 20.60 20.60 20.65 20.45 21.00 3,154,435 65,036,485 20.618 16.30 16.30 16.34 16.18 16.62 3,986,099 16.316 -0.96%
2022-03-28 0 20.80 20.75 20.80 20.25 20.95 2,461,499 51,083,590 20.753 16.46 16.42 16.46 16.03 16.58 3,110,471 16.423 2.21%
2022-03-25 0 20.35 20.35 20.40 20.10 20.85 3,069,834 62,633,448 20.403 16.10 16.10 16.14 15.91 16.50 3,879,193 16.146 -0.73%
2022-03-24 0 20.50 20.45 20.50 20.25 20.60 1,664,526 34,027,697 20.443 16.22 16.18 16.22 16.03 16.30 2,103,377 16.178 -0.49%
2022-03-23 0 20.60 20.60 20.65 20.30 20.75 1,108,188 22,792,938 20.568 16.30 16.30 16.34 16.06 16.42 1,400,361 16.276 -0.24%
2022-03-22 0 20.65 20.60 20.65 20.05 20.70 1,703,696 35,005,812 20.547 16.34 16.30 16.34 15.87 16.38 2,152,874 16.260 1.47%
2022-03-21 0 20.35 20.30 20.35 20.10 20.70 3,645,032 74,394,940 20.410 16.10 16.06 16.10 15.91 16.38 4,606,042 16.152 -1.69%
2022-03-18 0 20.70 20.60 20.70 19.80 20.70 9,843,769 201,551,066 20.475 16.38 16.30 16.38 15.67 16.38 12,439,071 16.203 3.92%
2022-03-17 0 19.92 19.82 19.92 18.86 19.92 4,184,723 81,945,207 19.582 15.76 15.68 15.76 14.93 15.76 5,288,022 15.496 7.68%
2022-03-16 0 18.50 18.48 18.50 18.02 18.68 4,656,065 85,725,174 18.412 14.64 14.62 14.64 14.26 14.78 5,883,633 14.570 0.33%
2022-03-15 0 18.44 18.42 18.44 18.38 18.86 3,958,323 73,602,336 18.594 14.59 14.58 14.59 14.55 14.93 5,001,932 14.715 -3.25%
2022-03-14 0 19.06 19.00 19.06 18.80 19.06 2,768,932 52,483,128 18.954 15.08 15.04 15.08 14.88 15.08 3,498,959 15.000 0.32%
2022-03-11 0 19.00 19.00 19.02 18.86 19.60 4,736,201 90,354,732 19.078 15.04 15.04 15.05 14.93 15.51 5,984,897 15.097 -4.04%
2022-03-10 0 19.80 19.78 19.80 19.62 20.00 2,553,851 50,503,209 19.775 15.67 15.65 15.67 15.53 15.83 3,227,172 15.649 2.59%
2022-03-09 0 19.30 19.30 19.32 19.06 19.54 3,163,701 60,969,889 19.272 15.27 15.27 15.29 15.08 15.46 3,997,808 15.251 -0.72%
2022-03-08 0 19.44 19.42 19.44 19.26 19.76 2,280,496 44,496,167 19.512 15.38 15.37 15.38 15.24 15.64 2,881,747 15.441 -0.41%
2022-03-07 0 19.52 19.50 19.52 19.08 19.66 2,640,748 51,225,463 19.398 15.45 15.43 15.45 15.10 15.56 3,336,979 15.351 -0.81%
2022-03-04 0 19.68 19.66 19.68 19.50 19.80 824,748 16,196,113 19.638 15.57 15.56 15.57 15.43 15.67 1,042,192 15.540 -0.91%
2022-03-03 0 19.86 19.84 19.86 19.50 19.96 2,409,849 47,715,383 19.800 15.72 15.70 15.72 15.43 15.80 3,045,204 15.669 1.02%
2022-03-02 0 19.66 19.64 19.66 19.60 20.15 2,065,428 40,765,952 19.737 15.56 15.54 15.56 15.51 15.95 2,609,976 15.619 -1.40%
2022-03-01 0 19.94 19.92 19.94 19.88 20.10 3,244,350 65,154,522 20.083 15.78 15.76 15.78 15.73 15.91 4,099,720 15.892 -1.77%
2022-02-28 0 20.30 20.25 20.30 19.70 20.35 7,173,236 144,896,040 20.200 16.06 16.03 16.06 15.59 16.10 9,064,454 15.985 1.70%
2022-02-25 0 19.96 19.94 19.96 19.80 20.20 1,268,940 25,339,814 19.969 15.80 15.78 15.80 15.67 15.99 1,603,495 15.803 -1.19%
2022-02-24 0 20.20 20.15 20.20 19.92 20.35 1,609,065 32,424,092 20.151 15.99 15.95 15.99 15.76 16.10 2,033,294 15.947 -1.46%
2022-02-23 0 20.50 20.50 20.55 20.25 20.60 1,105,464 22,620,066 20.462 16.22 16.22 16.26 16.03 16.30 1,396,919 16.193 -0.49%
2022-02-22 0 20.60 20.55 20.60 20.30 20.75 1,583,684 32,460,350 20.497 16.30 16.26 16.30 16.06 16.42 2,001,221 16.220 -0.96%
2022-02-21 0 20.80 20.75 20.80 20.40 21.00 2,299,506 47,515,201 20.663 16.46 16.42 16.46 16.14 16.62 2,905,769 16.352 -1.65%
2022-02-18 0 21.15 21.15 21.20 21.00 21.45 1,356,160 28,661,084 21.134 16.74 16.74 16.78 16.62 16.97 1,713,711 16.725 -1.40%
2022-02-17 0 21.45 21.40 21.45 21.20 21.80 1,751,332 37,544,373 21.438 16.97 16.94 16.97 16.78 17.25 2,213,069 16.965 -0.23%
2022-02-16 0 21.50 21.45 21.50 21.40 21.65 1,207,832 25,986,036 21.515 17.01 16.97 17.01 16.94 17.13 1,526,276 17.026 0.70%
2022-02-15 0 21.35 21.30 21.35 20.95 21.55 2,588,060 55,171,698 21.318 16.90 16.86 16.90 16.58 17.05 3,270,400 16.870 1.67%
2022-02-14 0 21.00 20.95 21.00 20.70 21.00 711,355 14,867,090 20.900 16.62 16.58 16.62 16.38 16.62 898,903 16.539 -0.71%
2022-02-11 0 21.15 21.10 21.15 20.95 21.50 1,404,794 29,717,026 21.154 16.74 16.70 16.74 16.58 17.01 1,775,167 16.740 -1.63%
2022-02-10 0 21.50 21.45 21.50 21.30 21.65 899,564 19,290,811 21.445 17.01 16.97 17.01 16.86 17.13 1,136,733 16.970 0.94%
2022-02-09 0 21.30 21.25 21.30 21.15 21.65 1,181,019 25,175,887 21.317 16.86 16.82 16.86 16.74 17.13 1,492,394 16.869 0.24%
2022-02-08 0 21.25 21.25 21.30 21.05 21.65 1,634,121 34,808,665 21.301 16.82 16.82 16.86 16.66 17.13 2,064,956 16.857 -0.70%
2022-02-07 0 21.40 21.40 21.45 21.25 21.90 2,345,889 50,672,945 21.601 16.94 16.94 16.97 16.82 17.33 2,964,381 17.094 -0.70%
2022-02-04 0 21.55 21.45 21.55 20.75 21.65 3,753,640 80,139,418 21.350 17.05 16.97 17.05 16.42 17.13 4,743,284 16.895 4.11%
2022-01-31 0 20.70 20.65 20.70 20.45 21.20 3,342,900 69,585,195 20.816 16.38 16.34 16.38 16.18 16.78 4,224,253 16.473 1.72%
2022-01-28 0 20.35 20.35 20.40 20.30 20.65 2,073,769 42,329,746 20.412 16.10 16.10 16.14 16.06 16.34 2,620,517 16.153 -0.73%
2022-01-27 0 20.50 20.45 20.50 20.30 20.75 1,813,201 37,083,722 20.452 16.22 16.18 16.22 16.06 16.42 2,291,250 16.185 -0.97%
2022-01-26 0 20.70 20.65 20.70 20.45 20.85 1,964,650 40,498,647 20.614 16.38 16.34 16.38 16.18 16.50 2,482,628 16.313 1.47%
2022-01-25 0 20.40 20.35 20.40 20.20 20.50 2,885,300 58,741,151 20.359 16.14 16.10 16.14 15.99 16.22 3,646,007 16.111 -0.49%
2022-01-24 0 20.50 20.50 20.55 20.15 20.60 2,207,964 45,191,089 20.467 16.22 16.22 16.26 15.95 16.30 2,790,092 16.197 0.00%
2022-01-21 0 20.50 20.50 20.55 19.96 20.55 2,739,102 55,763,566 20.358 16.22 16.22 16.26 15.80 16.26 3,461,264 16.111 2.60%
2022-01-20 0 19.98 19.96 19.98 19.90 20.40 2,590,516 51,918,127 20.042 15.81 15.80 15.81 15.75 16.14 3,273,503 15.860 -2.54%
2022-01-19 0 20.50 20.45 20.50 20.25 20.65 2,028,986 41,499,469 20.453 16.22 16.18 16.22 16.03 16.34 2,563,927 16.186 0.99%
2022-01-18 0 20.30 20.30 20.35 20.20 20.45 1,376,578 27,933,090 20.292 16.06 16.06 16.10 15.99 16.18 1,739,512 16.058 0.25%
2022-01-17 0 20.25 20.20 20.25 20.00 20.35 1,423,272 28,805,678 20.239 16.03 15.99 16.03 15.83 16.10 1,798,517 16.016 1.00%
2022-01-14 0 20.05 20.05 20.10 20.00 20.30 8,187,652 164,918,358 20.142 15.87 15.87 15.91 15.83 16.06 10,346,320 15.940 -0.25%
2022-01-13 0 20.10 20.05 20.10 20.10 20.35 1,391,059 28,046,385 20.162 15.91 15.87 15.91 15.91 16.10 1,757,811 15.955 -0.50%
2022-01-12 0 20.20 20.20 20.25 20.10 20.50 1,715,507 34,760,315 20.262 15.99 15.99 16.03 15.91 16.22 2,167,799 16.035 -1.70%
2022-01-11 0 20.55 20.45 20.55 20.15 20.80 3,046,326 62,684,139 20.577 16.26 16.18 16.26 15.95 16.46 3,849,487 16.284 0.98%
2022-01-10 0 20.35 20.35 20.40 19.80 20.40 1,286,904 26,110,172 20.289 16.10 16.10 16.14 15.67 16.14 1,626,195 16.056 0.49%
2022-01-07 0 20.25 20.15 20.25 19.70 20.40 2,158,000 43,623,700 20.215 16.03 15.95 16.03 15.59 16.14 2,726,955 15.997 1.35%
2022-01-06 0 19.98 19.98 20.05 19.80 20.40 1,746,129 34,936,881 20.008 15.81 15.81 15.87 15.67 16.14 2,206,495 15.834 -2.06%
2022-01-05 0 20.40 20.35 20.40 20.20 20.50 2,035,369 41,437,188 20.359 16.14 16.10 16.14 15.99 16.22 2,571,992 16.111 1.75%
2022-01-04 0 20.05 20.00 20.05 19.96 20.50 2,488,079 50,195,628 20.175 15.87 15.83 15.87 15.80 16.22 3,144,059 15.965 -0.74%
2022-01-03 0 20.20 20.15 20.20 19.50 20.50 2,518,506 50,988,829 20.246 15.99 15.95 15.99 15.43 16.22 3,182,508 16.022 3.38%
2021-12-31 0 19.54 19.50 19.54 19.44 20.00 2,018,816 39,606,672 19.619 15.46 15.43 15.46 15.38 15.83 2,551,075 15.525 0.51%
2021-12-30 0 19.44 19.42 19.44 19.30 19.50 675,607 13,120,291 19.420 15.38 15.37 15.38 15.27 15.43 853,730 15.368 0.41%
2021-12-29 0 19.36 19.28 19.36 19.24 19.46 723,612 13,997,775 19.344 15.32 15.26 15.32 15.23 15.40 914,392 15.308 0.21%
2021-12-28 0 19.32 19.30 19.32 19.24 19.76 688,865 13,357,503 19.391 15.29 15.27 15.29 15.23 15.64 870,484 15.345 1.05%
2021-12-24 0 19.12 19.10 19.12 19.02 19.20 493,881 9,440,936 19.116 15.13 15.11 15.13 15.05 15.19 624,092 15.127 0.63%
2021-12-23 0 19.00 19.00 19.02 18.74 19.04 1,262,258 23,928,594 18.957 15.04 15.04 15.05 14.83 15.07 1,595,051 15.002 0.74%
2021-12-22 0 18.86 18.84 18.86 18.72 19.04 2,140,844 40,391,285 18.867 14.93 14.91 14.93 14.81 15.07 2,705,276 14.931 -0.21%
2021-12-21 0 18.90 18.90 18.92 18.80 19.10 2,209,627 41,873,216 18.950 14.96 14.96 14.97 14.88 15.11 2,792,193 14.997 0.21%
2021-12-20 0 18.86 18.86 18.88 18.78 19.30 1,842,500 34,961,240 18.975 14.93 14.93 14.94 14.86 15.27 2,328,274 15.016 -1.57%
2021-12-17 0 19.16 19.12 19.16 18.84 19.24 5,520,567 105,509,021 19.112 15.16 15.13 15.16 14.91 15.23 6,976,060 15.124 2.02%
2021-12-16 0 18.78 18.78 18.82 18.56 18.94 3,231,670 60,632,700 18.762 14.86 14.86 14.89 14.69 14.99 4,083,697 14.848 0.21%
2021-12-15 0 18.74 18.74 18.78 18.52 18.96 2,498,978 46,866,356 18.754 14.83 14.83 14.86 14.66 15.00 3,157,832 14.841 -0.43%
2021-12-14 0 18.82 18.80 18.82 18.70 19.26 2,034,396 38,368,185 18.860 14.89 14.88 14.89 14.80 15.24 2,570,763 14.925 -2.69%
2021-12-13 0 19.34 19.34 19.38 19.34 19.80 1,716,079 33,328,922 19.422 15.30 15.30 15.34 15.30 15.67 2,168,522 15.369 -0.62%
2021-12-10 0 19.46 19.44 19.46 19.38 19.96 1,984,359 38,809,128 19.558 15.40 15.38 15.40 15.34 15.80 2,507,534 15.477 -1.22%
2021-12-09 0 19.70 19.70 19.72 19.34 19.86 4,880,020 95,657,704 19.602 15.59 15.59 15.61 15.30 15.72 6,166,633 15.512 2.71%
2021-12-08 0 19.18 19.08 19.18 18.84 19.20 2,547,519 48,613,086 19.083 15.18 15.10 15.18 14.91 15.19 3,219,170 15.101 1.80%
2021-12-07 0 18.84 18.84 18.86 18.46 18.96 1,766,637 33,068,857 18.719 14.91 14.91 14.93 14.61 15.00 2,232,409 14.813 2.28%
2021-12-06 0 18.42 18.42 18.44 18.38 18.64 2,043,623 37,775,923 18.485 14.58 14.58 14.59 14.55 14.75 2,582,423 14.628 -0.65%
2021-12-03 0 18.54 18.54 18.58 18.50 18.72 1,344,802 24,984,512 18.579 14.67 14.67 14.70 14.64 14.81 1,699,358 14.702 -0.96%
2021-12-02 0 18.72 18.70 18.72 18.42 18.74 1,444,994 26,990,817 18.679 14.81 14.80 14.81 14.58 14.83 1,825,966 14.782 0.32%
2021-12-01 0 18.66 18.64 18.66 18.40 19.10 3,886,959 72,557,032 18.667 14.77 14.75 14.77 14.56 15.11 4,911,753 14.772 0.76%
2021-11-30 0 18.52 18.52 18.54 18.52 19.20 9,874,670 184,444,736 18.679 14.66 14.66 14.67 14.66 15.19 12,478,119 14.781 -4.54%
2021-11-29 0 19.40 19.40 19.42 19.30 19.66 2,060,800 39,941,414 19.382 15.35 15.35 15.37 15.27 15.56 2,604,128 15.338 -1.92%
2021-11-26 0 19.78 19.78 19.82 19.78 20.25 1,565,479 31,224,853 19.946 15.65 15.65 15.68 15.65 16.03 1,978,216 15.784 -2.80%
2021-11-25 0 20.35 20.35 20.40 20.20 20.60 1,156,750 23,469,120 20.289 16.10 16.10 16.14 15.99 16.30 1,461,726 16.056 -1.21%
2021-11-24 0 20.60 20.55 20.60 19.74 20.65 2,131,300 43,683,350 20.496 16.30 16.26 16.30 15.62 16.34 2,693,216 16.220 0.24%
2021-11-23 0 20.55 20.55 20.65 20.55 20.95 1,703,033 35,205,206 20.672 16.26 16.26 16.34 16.26 16.58 2,152,036 16.359 -1.67%
2021-11-22 0 20.90 20.90 20.95 20.80 21.35 4,807,335 100,871,479 20.983 16.54 16.54 16.58 16.46 16.90 6,074,785 16.605 -0.48%
2021-11-19 0 21.00 21.00 21.10 20.50 21.25 3,069,409 64,062,820 20.871 16.62 16.62 16.70 16.22 16.82 3,878,656 16.517 1.69%
2021-11-18 0 20.65 20.60 20.65 20.40 20.75 3,381,088 69,662,514 20.604 16.34 16.30 16.34 16.14 16.42 4,272,509 16.305 -1.90%
2021-11-17 0 21.05 21.00 21.05 20.75 21.10 1,667,925 34,933,929 20.945 16.66 16.62 16.66 16.42 16.70 2,107,672 16.575 0.96%
2021-11-16 0 20.85 20.85 20.90 20.80 21.25 2,667,785 55,811,123 20.920 16.50 16.50 16.54 16.46 16.82 3,371,144 16.556 -1.18%
2021-11-15 0 21.10 21.05 21.10 20.85 21.20 1,673,272 35,180,620 21.025 16.70 16.66 16.70 16.50 16.78 2,114,429 16.638 -0.24%
2021-11-12 0 21.15 21.15 21.20 20.90 21.55 1,043,617 22,037,907 21.117 16.74 16.74 16.78 16.54 17.05 1,318,766 16.711 -1.40%
2021-11-11 0 21.45 21.35 21.45 20.80 21.65 2,462,364 52,640,591 21.378 16.97 16.90 16.97 16.46 17.13 3,111,564 16.918 2.63%
2021-11-10 0 20.90 20.90 20.95 20.50 21.00 3,738,889 77,544,877 20.740 16.54 16.54 16.58 16.22 16.62 4,724,644 16.413 1.21%
2021-11-09 0 20.65 20.65 20.70 20.35 20.80 2,587,487 53,455,018 20.659 16.34 16.34 16.38 16.10 16.46 3,269,676 16.349 -0.72%
2021-11-08 0 20.80 20.75 20.80 20.55 21.05 1,605,201 33,364,949 20.786 16.46 16.42 16.46 16.26 16.66 2,028,411 16.449 0.97%
2021-11-05 0 20.60 20.55 20.60 20.40 20.75 1,765,763 36,340,854 20.581 16.30 16.26 16.30 16.14 16.42 2,231,305 16.287 0.24%
2021-11-04 0 20.55 20.55 20.60 20.35 20.85 1,155,236 23,775,887 20.581 16.26 16.26 16.30 16.10 16.50 1,459,813 16.287 -0.24%
2021-11-03 0 20.60 20.55 20.60 20.50 21.05 1,159,493 23,958,854 20.663 16.30 16.26 16.30 16.22 16.66 1,465,192 16.352 -0.24%
2021-11-02 0 20.65 20.65 20.75 20.55 21.25 1,502,729 31,198,887 20.762 16.34 16.34 16.42 16.26 16.82 1,898,922 16.430 -1.43%
2021-11-01 0 20.95 20.90 20.95 20.75 21.45 1,512,275 31,693,306 20.957 16.58 16.54 16.58 16.42 16.97 1,910,985 16.585 0.48%
2021-10-29 0 20.85 20.85 20.90 20.85 21.25 2,024,231 42,294,073 20.894 16.50 16.50 16.54 16.50 16.82 2,557,918 16.535 -1.42%
2021-10-28 0 21.15 21.05 21.15 20.90 21.25 1,302,599 27,494,167 21.107 16.74 16.66 16.74 16.54 16.82 1,646,028 16.703 0.24%
2021-10-27 0 21.10 21.10 21.20 20.80 21.25 1,927,060 40,653,135 21.096 16.70 16.70 16.78 16.46 16.82 2,435,128 16.694 -0.24%
2021-10-26 0 21.15 21.15 21.20 21.00 21.40 1,273,390 26,986,087 21.192 16.74 16.74 16.78 16.62 16.94 1,609,118 16.771 0.00%
2021-10-25 0 21.15 21.15 21.20 21.00 21.35 1,724,024 36,545,263 21.198 16.74 16.74 16.78 16.62 16.90 2,178,562 16.775 -0.94%
2021-10-22 0 21.35 21.35 21.40 21.25 21.70 1,795,826 38,427,282 21.398 16.90 16.90 16.94 16.82 17.17 2,269,294 16.934 -0.23%
2021-10-21 0 21.40 21.35 21.40 21.20 21.55 959,777 20,528,615 21.389 16.94 16.90 16.94 16.78 17.05 1,212,821 16.926 0.47%
2021-10-20 0 21.30 21.25 21.30 21.25 21.50 1,882,610 40,163,088 21.334 16.86 16.82 16.86 16.82 17.01 2,378,959 16.883 0.95%
2021-10-19 0 21.10 21.05 21.10 20.85 21.30 1,474,218 31,058,649 21.068 16.70 16.66 16.70 16.50 16.86 1,862,894 16.672 0.96%
2021-10-18 0 20.90 20.90 21.00 20.70 21.20 2,565,840 53,652,300 20.910 16.54 16.54 16.62 16.38 16.78 3,242,322 16.547 0.00%
2021-10-15 0 20.90 20.90 20.95 20.70 21.25 2,749,343 57,665,307 20.974 16.54 16.54 16.58 16.38 16.82 3,474,205 16.598 1.95%
2021-10-12 0 20.50 20.50 20.55 20.05 20.75 1,918,976 39,354,314 20.508 16.22 16.22 16.26 15.87 16.42 2,424,912 16.229 1.23%
2021-10-11 0 20.25 20.25 20.30 20.25 20.75 1,248,392 25,371,385 20.323 16.03 16.03 16.06 16.03 16.42 1,577,530 16.083 -2.41%
2021-10-08 0 20.75 20.75 20.80 20.15 20.95 1,906,578 39,397,643 20.664 16.42 16.42 16.46 15.95 16.58 2,409,246 16.353 0.00%
2021-10-07 0 20.75 20.70 20.75 20.35 20.80 3,774,595 77,767,447 20.603 16.42 16.38 16.42 16.10 16.46 4,769,764 16.304 4.27%
2021-10-06 0 19.90 19.90 19.92 19.56 20.25 2,181,267 43,197,001 19.804 15.75 15.75 15.76 15.48 16.03 2,756,356 15.672 0.10%
2021-10-05 0 19.88 19.88 19.90 19.60 20.10 1,777,453 35,374,635 19.902 15.73 15.73 15.75 15.51 15.91 2,246,077 15.750 -1.09%
2021-10-04 0 20.10 20.10 20.15 19.44 20.35 2,614,069 52,289,431 20.003 15.91 15.91 15.95 15.38 16.10 3,303,266 15.830 2.97%
2021-09-30 0 19.52 19.52 19.60 19.44 19.92 4,750,348 93,121,260 19.603 15.45 15.45 15.51 15.38 15.76 6,002,773 15.513 -1.01%
2021-09-29 0 19.72 19.68 19.72 19.24 19.80 1,623,990 31,892,483 19.638 15.61 15.57 15.61 15.23 15.67 2,052,154 15.541 1.02%
2021-09-28 0 19.52 19.50 19.52 19.30 19.68 3,941,255 76,860,779 19.502 15.45 15.43 15.45 15.27 15.57 4,980,364 15.433 1.04%
2021-09-27 0 19.32 19.28 19.32 19.08 19.40 2,380,093 45,893,583 19.282 15.29 15.26 15.29 15.10 15.35 3,007,603 15.259 0.10%
2021-09-24 0 19.30 19.28 19.30 19.22 20.00 3,368,206 65,366,757 19.407 15.27 15.26 15.27 15.21 15.83 4,256,231 15.358 -3.02%
2021-09-23 0 19.90 19.86 19.90 19.44 20.05 3,099,477 61,293,375 19.775 15.75 15.72 15.75 15.38 15.87 3,916,652 15.649 3.22%
2021-09-21 0 19.28 19.28 19.30 18.90 19.38 2,245,430 43,020,551 19.159 15.26 15.26 15.27 14.96 15.34 2,837,436 15.162 0.94%
2021-09-20 0 19.10 19.06 19.10 18.80 19.84 2,991,874 57,096,194 19.084 15.11 15.08 15.11 14.88 15.70 3,780,679 15.102 -3.83%
2021-09-17 0 19.86 19.80 19.86 19.62 20.45 6,450,068 128,114,739 19.863 15.72 15.67 15.72 15.53 16.18 8,150,623 15.718 -0.30%
2021-09-16 0 19.92 19.90 19.92 19.84 20.40 1,830,482 36,563,366 19.975 15.76 15.75 15.76 15.70 16.14 2,313,087 15.807 -1.87%
2021-09-15 0 20.30 20.30 20.35 20.15 20.50 2,570,210 52,381,345 20.380 16.06 16.06 16.10 15.95 16.22 3,247,844 16.128 -0.49%
2021-09-14 0 20.40 20.40 20.45 20.30 20.60 1,207,236 24,634,830 20.406 16.14 16.14 16.18 16.06 16.30 1,525,523 16.148 0.25%
2021-09-13 0 20.35 20.30 20.35 20.30 20.70 1,254,459 25,576,858 20.389 16.10 16.06 16.10 16.06 16.38 1,585,196 16.135 -1.45%
2021-09-10 0 20.65 20.60 20.65 20.50 20.85 1,047,916 21,702,031 20.710 16.34 16.30 16.34 16.22 16.50 1,324,198 16.389 0.98%
2021-09-09 0 20.45 20.45 20.50 20.30 20.80 2,423,082 49,694,271 20.509 16.18 16.18 16.22 16.06 16.46 3,061,926 16.230 0.00%
2021-09-08 0 20.45 20.40 20.45 20.10 20.45 1,697,256 34,566,564 20.366 16.18 16.14 16.18 15.91 16.18 2,144,736 16.117 1.54%
2021-09-07 0 20.45 20.45 20.50 20.40 20.85 4,321,093 88,594,918 20.503 15.94 15.94 15.98 15.90 16.25 5,544,393 15.979 -1.21%
2021-09-06 0 20.70 20.70 20.75 20.65 21.05 1,887,950 39,218,923 20.773 16.13 16.13 16.17 16.09 16.41 2,422,428 16.190 -1.43%
2021-09-03 0 21.00 20.95 21.00 21.00 21.30 2,777,524 58,546,667 21.079 16.37 16.33 16.37 16.37 16.60 3,563,840 16.428 -1.41%
2021-09-02 0 21.30 21.30 21.35 21.15 21.75 1,715,196 36,619,896 21.350 16.60 16.60 16.64 16.48 16.95 2,200,767 16.640 -1.84%
2021-09-01 0 21.70 21.60 21.70 21.20 21.70 2,149,224 46,162,965 21.479 16.91 16.83 16.91 16.52 16.91 2,757,668 16.740 3.09%
2021-08-31 0 21.05 21.05 21.10 20.90 21.65 6,617,807 139,551,093 21.087 16.41 16.41 16.44 16.29 16.87 8,491,306 16.435 -3.22%
2021-08-30 0 21.75 21.65 21.75 21.55 21.95 1,081,180 23,488,630 21.725 16.95 16.87 16.95 16.80 17.11 1,387,262 16.932 -0.68%
2021-08-27 0 21.90 21.85 21.90 21.60 21.95 2,496,433 54,449,874 21.811 17.07 17.03 17.07 16.83 17.11 3,203,172 16.999 1.39%
2021-08-26 0 21.60 21.55 21.60 21.50 22.10 1,883,986 40,753,935 21.632 16.83 16.80 16.83 16.76 17.22 2,417,342 16.859 -1.82%
2021-08-25 0 22.00 21.95 22.00 21.80 22.25 1,301,797 28,572,622 21.949 17.15 17.11 17.15 16.99 17.34 1,670,335 17.106 -1.35%
2021-08-24 0 22.30 22.25 22.30 21.85 22.35 1,129,250 24,981,695 22.122 17.38 17.34 17.38 17.03 17.42 1,448,940 17.241 2.29%
2021-08-23 0 21.80 21.75 21.80 21.80 22.50 1,764,270 38,771,248 21.976 16.99 16.95 16.99 16.99 17.54 2,263,734 17.127 -2.46%
2021-08-20 0 22.35 22.35 22.40 22.10 22.60 1,746,759 39,061,460 22.362 17.42 17.42 17.46 17.22 17.61 2,241,266 17.428 -0.67%
2021-08-19 0 22.50 22.45 22.50 22.30 22.85 1,144,940 25,776,669 22.514 17.54 17.50 17.54 17.38 17.81 1,469,072 17.546 -1.32%
2021-08-18 0 22.80 22.75 22.80 22.70 22.95 1,752,564 39,984,903 22.815 17.77 17.73 17.77 17.69 17.89 2,248,714 17.781 0.00%
2021-08-17 0 22.80 22.75 22.80 22.50 23.25 4,283,947 98,013,393 22.879 17.77 17.73 17.77 17.54 18.12 5,496,731 17.831 2.93%
2021-08-16 0 22.15 22.15 22.20 21.85 22.35 2,313,354 51,198,524 22.132 17.26 17.26 17.30 17.03 17.42 2,968,264 17.249 0.68%
2021-08-13 0 22.00 21.95 22.00 21.50 22.00 2,321,471 50,861,748 21.909 17.15 17.11 17.15 16.76 17.15 2,978,679 17.075 1.15%
2021-08-12 0 21.75 21.70 21.75 21.60 22.25 2,241,495 48,819,522 21.780 16.95 16.91 16.95 16.83 17.34 2,876,061 16.974 -1.81%
2021-08-11 0 22.15 22.10 22.15 22.05 22.40 1,226,782 27,218,640 22.187 17.26 17.22 17.26 17.18 17.46 1,574,084 17.292 0.45%
2021-08-10 0 22.05 22.05 22.10 21.90 22.45 1,400,954 30,957,358 22.097 17.18 17.18 17.22 17.07 17.50 1,797,564 17.222 -1.56%
2021-08-09 0 22.40 22.30 22.40 21.95 23.50 1,645,738 36,976,829 22.468 17.46 17.38 17.46 17.11 18.32 2,111,646 17.511 1.36%
2021-08-06 0 22.10 22.05 22.10 21.80 22.25 1,531,730 33,874,524 22.115 17.22 17.18 17.22 16.99 17.34 1,965,362 17.236 0.00%
2021-08-05 0 22.10 22.10 22.15 22.05 22.50 1,265,080 28,081,635 22.198 17.22 17.22 17.26 17.18 17.54 1,623,224 17.300 -1.78%
2021-08-04 0 22.50 22.45 22.50 22.35 22.60 2,072,636 46,560,981 22.465 17.54 17.50 17.54 17.42 17.61 2,659,398 17.508 0.45%
2021-08-03 0 22.40 22.35 22.40 22.15 22.70 1,796,483 40,233,929 22.396 17.46 17.42 17.46 17.26 17.69 2,305,067 17.455 0.00%
2021-08-02 0 22.40 22.30 22.40 22.05 22.50 1,942,366 43,374,355 22.331 17.46 17.38 17.46 17.18 17.54 2,492,249 17.404 1.36%
2021-07-30 0 22.10 22.10 22.15 22.00 22.50 2,880,729 63,831,691 22.158 17.22 17.22 17.26 17.15 17.54 3,696,262 17.269 -0.45%
2021-07-29 0 22.20 22.10 22.20 21.85 22.50 1,840,984 40,796,241 22.160 17.30 17.22 17.30 17.03 17.54 2,362,166 17.271 1.37%
2021-07-28 0 21.90 21.85 21.90 21.70 22.20 2,068,271 45,369,390 21.936 17.07 17.03 17.07 16.91 17.30 2,653,798 17.096 -1.35%
2021-07-27 0 22.20 22.15 22.20 22.00 23.10 3,143,595 70,323,632 22.370 17.30 17.26 17.30 17.15 18.00 4,033,546 17.435 -1.99%
2021-07-26 0 22.65 22.60 22.65 22.50 22.90 2,258,600 51,241,788 22.687 17.65 17.61 17.65 17.54 17.85 2,898,009 17.682 -1.52%
2021-07-23 0 23.00 22.95 23.00 22.85 23.45 1,535,602 35,361,436 23.028 17.93 17.89 17.93 17.81 18.28 1,970,330 17.947 -1.92%
2021-07-22 0 23.45 23.30 23.45 22.75 23.45 1,402,744 32,721,821 23.327 18.28 18.16 18.28 17.73 18.28 1,799,860 18.180 2.18%
2021-07-21 0 22.95 22.90 22.95 22.85 23.40 1,861,270 42,828,440 23.010 17.89 17.85 17.89 17.81 18.24 2,388,195 17.933 -1.29%
2021-07-20 0 23.25 23.25 23.30 22.55 23.25 2,486,860 57,301,936 23.042 18.12 18.12 18.16 17.57 18.12 3,190,889 17.958 1.97%
2021-07-19 0 22.80 22.70 22.80 22.65 23.55 2,148,604 49,110,632 22.857 17.77 17.69 17.77 17.65 18.35 2,756,873 17.814 -1.51%
2021-07-16 0 23.15 23.05 23.15 22.80 23.15 1,949,393 44,953,887 23.061 18.04 17.96 18.04 17.77 18.04 2,501,265 17.972 3.12%
2021-07-15 0 22.45 22.40 22.45 22.20 22.65 1,077,648 24,168,580 22.427 17.50 17.46 17.50 17.30 17.65 1,382,730 17.479 0.45%
2021-07-14 0 22.35 22.30 22.35 22.25 22.80 1,577,112 35,338,053 22.407 17.42 17.38 17.42 17.34 17.77 2,023,592 17.463 -1.76%
2021-07-13 0 22.75 22.70 22.75 22.60 23.10 1,550,153 35,295,499 22.769 17.73 17.69 17.73 17.61 18.00 1,989,001 17.745 -0.22%
2021-07-12 0 22.80 22.60 22.80 22.40 23.20 2,122,051 48,007,163 22.623 17.77 17.61 17.77 17.46 18.08 2,722,803 17.632 2.01%
2021-07-09 0 22.35 22.30 22.35 22.15 22.90 2,535,604 56,736,943 22.376 17.42 17.38 17.42 17.26 17.85 3,253,433 17.439 -2.40%
2021-07-08 0 22.90 22.80 22.90 22.80 23.70 1,725,768 39,703,008 23.006 17.85 17.77 17.85 17.77 18.47 2,214,332 17.930 -1.51%
2021-07-07 0 23.25 23.20 23.25 22.95 23.25 1,042,701 24,169,839 23.180 18.12 18.08 18.12 17.89 18.12 1,337,889 18.066 0.87%
2021-07-06 0 23.05 23.05 23.10 22.90 23.30 1,396,473 32,174,121 23.040 17.96 17.96 18.00 17.85 18.16 1,791,814 17.956 -0.65%
2021-07-05 0 23.20 23.15 23.20 22.90 23.45 1,012,773 23,485,810 23.190 18.08 18.04 18.08 17.85 18.28 1,299,489 18.073 1.09%
2021-07-02 0 22.95 22.90 22.95 22.70 23.75 3,870,141 89,424,543 23.106 17.89 17.85 17.89 17.69 18.51 4,965,776 18.008 -0.86%
2021-06-30 0 23.15 23.15 23.20 23.05 23.35 2,468,987 57,194,940 23.165 18.04 18.04 18.08 17.96 18.20 3,167,956 18.054 0.43%
2021-06-29 0 23.05 23.00 23.05 22.95 23.50 3,726,641 86,169,549 23.123 17.96 17.93 17.96 17.89 18.32 4,781,652 18.021 -0.65%
2021-06-28 0 23.20 23.20 23.25 22.95 23.80 1,454,202 33,741,922 23.203 18.08 18.08 18.12 17.89 18.55 1,865,886 18.084 -0.64%
2021-06-25 0 23.35 23.35 23.40 23.25 24.00 1,969,599 46,127,022 23.420 18.20 18.20 18.24 18.12 18.70 2,527,192 18.252 -1.27%
2021-06-24 0 23.65 23.65 23.70 23.55 23.95 2,220,253 52,669,031 23.722 18.43 18.43 18.47 18.35 18.67 2,848,806 18.488 0.21%
2021-06-23 0 23.60 23.55 23.60 23.40 23.90 2,544,008 59,982,425 23.578 18.39 18.35 18.39 18.24 18.63 3,264,216 18.376 -1.26%
2021-06-22 0 23.90 23.85 23.90 23.75 24.20 2,545,604 60,982,201 23.956 18.63 18.59 18.63 18.51 18.86 3,266,264 18.670 0.42%
2021-06-21 0 23.80 23.75 23.80 23.55 23.80 2,132,703 50,571,640 23.713 18.55 18.51 18.55 18.35 18.55 2,736,470 18.481 0.42%
2021-06-18 0 23.70 23.60 23.70 23.35 23.75 4,938,582 116,781,486 23.647 18.47 18.39 18.47 18.20 18.51 6,336,693 18.429 0.42%
2021-06-17 0 23.60 23.55 23.60 23.35 23.70 2,330,737 54,951,839 23.577 18.39 18.35 18.39 18.20 18.47 2,990,568 18.375 1.07%
2021-06-16 0 23.35 23.35 23.45 23.10 23.55 2,260,472 52,831,788 23.372 18.20 18.20 18.28 18.00 18.35 2,900,411 18.215 0.00%
2021-06-15 0 23.35 23.30 23.35 23.30 23.95 2,080,765 48,853,456 23.479 18.20 18.16 18.20 18.16 18.67 2,669,829 18.298 -1.68%
2021-06-11 0 23.75 23.75 23.85 23.75 23.95 2,651,928 63,201,184 23.832 18.51 18.51 18.59 18.51 18.67 3,402,688 18.574 0.21%
2021-06-10 0 23.70 23.70 23.75 23.30 23.95 4,465,638 106,100,938 23.759 18.47 18.47 18.51 18.16 18.67 5,729,858 18.517 2.16%
2021-06-09 0 23.20 23.20 23.25 23.00 23.40 2,147,539 49,784,559 23.182 18.08 18.08 18.12 17.93 18.24 2,755,506 18.067 0.65%
2021-06-08 0 23.05 23.05 23.10 22.85 23.25 2,862,021 66,010,226 23.064 17.96 17.96 18.00 17.81 18.12 3,672,258 17.975 0.22%
2021-06-07 0 23.00 22.95 23.00 22.60 23.10 2,078,892 47,665,973 22.929 17.93 17.89 17.93 17.61 18.00 2,667,426 17.870 0.88%
2021-06-04 0 22.80 22.80 22.85 22.70 23.30 1,776,710 40,744,978 22.933 17.77 17.77 17.81 17.69 18.16 2,279,696 17.873 -1.51%
2021-06-03 0 23.15 23.10 23.15 23.00 23.50 3,106,295 72,241,973 23.257 18.04 18.00 18.04 17.93 18.32 3,985,686 18.125 0.87%
2021-06-02 0 22.95 22.90 22.95 22.40 22.95 3,038,427 69,323,612 22.816 17.89 17.85 17.89 17.46 17.89 3,898,605 17.782 2.46%
2021-06-01 0 22.40 22.35 22.40 22.40 22.95 2,681,957 60,333,951 22.496 17.46 17.42 17.46 17.46 17.89 3,441,218 17.533 -1.97%
2021-05-31 0 22.85 22.80 22.85 22.70 23.45 2,908,150 66,871,101 22.994 17.81 17.77 17.81 17.69 18.28 3,731,446 17.921 -2.35%
2021-05-28 0 23.40 23.40 23.45 23.30 23.65 3,198,548 75,091,420 23.477 18.24 18.24 18.28 18.16 18.43 4,104,056 18.297 -0.43%
2021-05-27 0 23.50 23.50 23.55 23.40 23.85 3,934,263 92,613,036 23.540 18.32 18.32 18.35 18.24 18.59 5,048,051 18.346 -0.84%
2021-05-26 0 23.70 23.70 23.75 23.20 23.80 2,096,016 49,362,409 23.551 18.47 18.47 18.51 18.08 18.55 2,689,397 18.354 1.94%
2021-05-25 0 23.25 23.20 23.25 23.00 23.50 1,493,245 34,612,467 23.179 18.12 18.08 18.12 17.93 18.32 1,915,982 18.065 1.09%
2021-05-24 0 23.00 23.00 23.05 22.85 23.30 5,847,046 135,384,784 23.154 17.93 17.93 17.96 17.81 18.16 7,502,342 18.046 -0.22%
2021-05-21 0 23.05 23.00 23.05 22.80 23.05 1,412,441 32,387,951 22.931 17.96 17.93 17.96 17.77 17.96 1,812,302 17.871 0.44%
2021-05-20 0 22.95 22.95 23.00 22.80 23.30 4,807,113 110,605,908 23.009 17.89 17.89 17.93 17.77 18.16 6,168,005 17.932 -0.65%
2021-05-18 0 23.10 23.10 23.15 22.95 23.85 3,861,071 89,080,409 23.071 18.00 18.00 18.04 17.89 18.59 4,954,139 17.981 1.32%
2021-05-17 0 22.80 22.75 22.80 22.70 23.25 1,984,508 45,289,016 22.821 17.77 17.73 17.77 17.69 18.12 2,546,321 17.786 0.44%
2021-05-14 0 22.70 22.70 22.75 22.50 23.00 3,068,781 69,598,062 22.679 17.69 17.69 17.73 17.54 17.93 3,937,552 17.675 -0.22%
2021-05-13 0 22.75 22.70 22.75 22.60 22.80 1,616,927 36,757,539 22.733 17.73 17.69 17.73 17.61 17.77 2,074,678 17.717 -0.22%
2021-05-12 0 22.80 22.80 22.85 22.60 22.95 2,275,086 51,811,369 22.773 17.77 17.77 17.81 17.61 17.89 2,919,162 17.749 0.44%
2021-05-11 0 22.70 22.65 22.70 22.60 22.90 1,215,851 27,607,091 22.706 17.69 17.65 17.69 17.61 17.85 1,560,058 17.696 -0.87%
2021-05-10 0 22.90 22.85 22.90 22.75 22.95 1,853,417 42,372,057 22.862 17.85 17.81 17.85 17.73 17.89 2,378,119 17.817 0.44%
2021-05-07 0 22.80 22.75 22.80 22.60 22.95 2,077,052 47,360,234 22.802 17.77 17.73 17.77 17.61 17.89 2,665,065 17.771 0.88%
2021-05-06 0 22.60 22.55 22.60 22.45 22.95 3,460,206 78,356,402 22.645 17.61 17.57 17.61 17.50 17.89 4,439,789 17.649 -0.88%
2021-05-05 0 22.80 22.75 22.80 22.70 23.00 1,367,512 31,216,852 22.828 17.77 17.73 17.77 17.69 17.93 1,754,654 17.791 -0.65%
2021-05-04 0 22.95 22.90 22.95 22.75 23.05 1,410,750 32,314,984 22.906 17.89 17.85 17.89 17.73 17.96 1,810,133 17.852 0.44%
2021-05-03 0 22.85 22.85 22.90 22.75 23.15 1,457,465 33,367,442 22.894 17.81 17.81 17.85 17.73 18.04 1,870,073 17.843 -1.51%
2021-04-30 0 23.20 23.15 23.20 23.10 23.45 3,838,968 89,140,383 23.220 18.08 18.04 18.08 18.00 18.28 4,925,778 18.097 0.00%
2021-04-29 0 23.20 23.20 23.25 23.20 23.60 3,302,062 76,912,198 23.292 18.08 18.08 18.12 18.08 18.39 4,236,874 18.153 -0.43%
2021-04-28 0 23.30 23.30 23.35 23.25 23.95 2,185,950 51,140,087 23.395 18.16 18.16 18.20 18.12 18.67 2,804,792 18.233 -1.06%
2021-04-27 0 23.55 23.50 23.55 23.40 23.95 1,831,410 43,168,694 23.571 18.35 18.32 18.35 18.24 18.67 2,349,881 18.371 -0.84%
2021-04-26 0 23.75 23.75 23.80 23.60 23.95 1,001,148 23,795,382 23.768 18.51 18.51 18.55 18.39 18.67 1,284,573 18.524 -0.21%
2021-04-23 0 23.80 23.75 23.80 23.50 23.90 1,432,020 33,995,871 23.740 18.55 18.51 18.55 18.32 18.63 1,837,424 18.502 0.00%
2021-04-22 0 23.80 23.75 23.80 23.50 23.90 1,688,676 40,124,969 23.761 18.55 18.51 18.55 18.32 18.63 2,166,740 18.519 0.21%
2021-04-21 0 23.75 23.70 23.75 23.30 23.85 1,728,573 40,838,932 23.626 18.51 18.47 18.51 18.16 18.59 2,217,931 18.413 -0.21%
2021-04-20 0 23.80 23.75 23.80 23.45 23.85 3,146,617 74,652,301 23.725 18.55 18.51 18.55 18.28 18.59 4,037,423 18.490 1.71%
2021-04-19 0 23.40 23.40 23.45 23.25 23.95 2,341,383 54,969,765 23.478 18.24 18.24 18.28 18.12 18.67 3,004,228 18.297 -1.06%
2021-04-16 0 23.65 23.60 23.65 23.40 23.80 7,688,715 180,798,721 23.515 18.43 18.39 18.43 18.24 18.55 9,865,387 18.327 0.42%
2021-04-15 0 23.55 23.50 23.55 23.50 23.90 3,636,663 85,928,511 23.628 18.35 18.32 18.35 18.32 18.63 4,666,201 18.415 -0.21%
2021-04-14 0 23.60 23.60 23.70 23.55 23.80 7,226,062 170,936,986 23.656 18.39 18.39 18.47 18.35 18.55 9,271,757 18.436 0.64%
2021-04-13 0 23.45 23.45 23.55 23.40 23.90 4,263,750 100,307,471 23.526 18.28 18.28 18.35 18.24 18.63 5,470,816 18.335 0.00%
2021-04-12 0 23.45 23.40 23.45 23.15 23.60 3,576,576 83,544,184 23.359 18.28 18.24 18.28 18.04 18.39 4,589,103 18.205 -0.64%
2021-04-09 0 23.60 23.60 23.65 23.30 23.65 4,229,611 99,546,293 23.536 18.39 18.39 18.43 18.16 18.43 5,427,012 18.343 -0.21%
2021-04-08 0 23.65 23.65 23.70 23.35 23.75 3,008,751 70,980,999 23.592 18.43 18.43 18.47 18.20 18.51 3,860,527 18.386 0.00%
2021-04-07 0 23.65 23.65 23.70 23.40 24.15 2,642,225 62,631,019 23.704 18.43 18.43 18.47 18.24 18.82 3,390,238 18.474 0.00%
2021-04-01 0 23.65 23.60 23.65 23.30 24.20 2,850,084 67,286,023 23.608 18.43 18.39 18.43 18.16 18.86 3,656,942 18.400 -1.66%
2021-03-31 0 24.05 24.05 24.10 23.95 25.00 3,631,279 87,741,191 24.163 18.74 18.74 18.78 18.67 19.48 4,659,293 18.831 -1.43%
2021-03-30 0 24.40 24.40 24.45 23.60 24.50 4,767,550 115,385,417 24.202 19.02 19.02 19.06 18.39 19.09 6,117,242 18.862 4.10%
2021-03-29 0 24.05 24.05 24.10 23.45 24.20 2,517,488 60,407,227 23.995 18.27 18.27 18.31 17.81 18.38 3,314,250 18.227 1.48%
2021-03-26 0 23.70 23.65 23.70 23.25 23.85 2,385,289 56,376,717 23.635 18.00 17.96 18.00 17.66 18.12 3,140,211 17.953 1.72%
2021-03-25 0 23.30 23.30 23.35 23.05 23.50 2,118,793 49,368,604 23.300 17.70 17.70 17.74 17.51 17.85 2,789,372 17.699 -0.85%
2021-03-24 0 23.50 23.45 23.50 23.25 24.05 3,851,326 90,468,995 23.490 17.85 17.81 17.85 17.66 18.27 5,070,235 17.843 -1.88%
2021-03-23 0 23.95 23.90 23.95 23.35 24.05 5,628,458 133,930,440 23.795 18.19 18.15 18.19 17.74 18.27 7,409,813 18.075 0.84%
2021-03-22 0 23.75 23.70 23.75 23.70 24.30 4,088,389 97,840,228 23.931 18.04 18.00 18.04 18.00 18.46 5,382,327 18.178 0.00%
2021-03-19 0 23.75 23.75 23.85 23.75 24.65 7,604,866 181,606,670 23.880 18.04 18.04 18.12 18.04 18.72 10,011,737 18.139 -2.86%
2021-03-18 0 24.45 24.40 24.45 24.25 24.80 3,776,724 92,331,336 24.448 18.57 18.53 18.57 18.42 18.84 4,972,023 18.570 -1.01%
2021-03-17 0 24.70 24.70 24.75 24.55 24.90 1,980,221 48,967,023 24.728 18.76 18.76 18.80 18.65 18.91 2,606,943 18.783 -0.40%
2021-03-16 0 24.80 24.70 24.80 24.20 24.80 2,161,232 53,227,672 24.628 18.84 18.76 18.84 18.38 18.84 2,845,242 18.708 0.00%
2021-03-15 0 24.80 24.75 24.80 24.30 25.15 1,604,674 39,648,626 24.708 18.84 18.80 18.84 18.46 19.10 2,112,539 18.768 0.81%
2021-03-12 0 24.60 24.55 24.60 24.20 24.90 1,694,821 41,648,465 24.574 18.69 18.65 18.69 18.38 18.91 2,231,216 18.666 -0.81%
2021-03-11 0 24.80 24.75 24.80 24.65 25.45 2,528,605 63,052,561 24.936 18.84 18.80 18.84 18.72 19.33 3,328,885 18.941 0.00%
2021-03-10 0 24.80 24.75 24.80 24.60 25.15 2,542,475 63,116,339 24.825 18.84 18.80 18.84 18.69 19.10 3,347,145 18.857 -0.80%
2021-03-09 0 25.00 24.95 25.00 24.15 25.00 2,793,948 69,343,713 24.819 18.99 18.95 18.99 18.34 18.99 3,678,207 18.853 2.67%
2021-03-08 0 24.35 24.25 24.35 23.95 24.55 3,952,640 95,808,039 24.239 18.50 18.42 18.50 18.19 18.65 5,203,614 18.412 -0.81%
2021-03-05 0 24.55 24.50 24.55 23.55 24.75 3,261,883 79,700,952 24.434 18.65 18.61 18.65 17.89 18.80 4,294,239 18.560 0.61%
2021-03-04 0 24.40 24.35 24.40 24.10 25.25 5,070,800 124,059,780 24.466 18.53 18.50 18.53 18.31 19.18 6,675,662 18.584 -1.41%
2021-03-03 0 24.75 24.75 24.80 24.05 24.75 2,663,089 65,188,215 24.478 18.80 18.80 18.84 18.27 18.80 3,505,932 18.594 1.85%
2021-03-02 0 24.30 24.25 24.30 23.60 24.45 5,381,701 129,841,533 24.127 18.46 18.42 18.46 17.93 18.57 7,084,960 18.326 0.62%
2021-03-01 0 24.15 24.15 24.20 24.10 25.60 6,048,449 147,821,604 24.440 18.34 18.34 18.38 18.31 19.45 7,962,728 18.564 -3.21%
2021-02-26 0 24.95 24.85 24.95 23.65 24.95 11,024,721 270,826,450 24.565 18.95 18.88 18.95 17.96 18.95 14,513,944 18.660 2.04%
2021-02-25 0 24.45 24.40 24.45 23.85 24.75 5,973,813 145,837,043 24.413 18.57 18.53 18.57 18.12 18.80 7,864,470 18.544 2.73%
2021-02-24 0 23.80 23.80 23.85 23.65 24.60 4,672,112 112,498,610 24.079 18.08 18.08 18.12 17.96 18.69 6,150,793 18.290 -0.83%
2021-02-23 0 24.00 24.00 24.05 23.25 24.15 2,452,177 58,538,703 23.872 18.23 18.23 18.27 17.66 18.34 3,228,269 18.133 1.69%
2021-02-22 0 23.60 23.60 23.65 23.25 24.05 4,600,184 109,238,375 23.747 17.93 17.93 17.96 17.66 18.27 6,056,100 18.038 1.07%
2021-02-19 0 23.35 23.35 23.40 23.05 23.50 2,700,710 62,943,660 23.306 17.74 17.74 17.77 17.51 17.85 3,555,460 17.703 0.86%
2021-02-18 0 23.15 23.15 23.20 23.05 23.95 3,251,827 75,786,297 23.306 17.58 17.58 17.62 17.51 18.19 4,281,001 17.703 -2.53%
2021-02-17 0 23.75 23.70 23.75 23.20 23.85 3,968,679 93,412,108 23.537 18.04 18.00 18.04 17.62 18.12 5,224,730 17.879 0.64%
2021-02-16 0 23.60 23.55 23.60 22.60 23.60 6,924,736 160,614,317 23.194 17.93 17.89 17.93 17.17 17.93 9,116,352 17.618 4.66%
2021-02-11 0 22.55 22.55 22.60 22.40 22.90 2,188,846 49,376,945 22.558 17.13 17.13 17.17 17.01 17.39 2,881,596 17.135 0.89%
2021-02-10 0 22.35 22.30 22.35 22.15 22.65 5,191,402 115,683,073 22.284 16.98 16.94 16.98 16.83 17.20 6,834,433 16.927 1.13%
2021-02-09 0 22.10 22.05 22.10 21.90 22.15 2,675,432 58,942,718 22.031 16.79 16.75 16.79 16.64 16.83 3,522,182 16.735 0.23%
2021-02-08 0 22.05 22.00 22.05 21.85 22.30 2,603,817 57,472,905 22.073 16.75 16.71 16.75 16.60 16.94 3,427,901 16.766 -0.23%
2021-02-05 0 22.10 22.10 22.15 21.95 22.45 3,713,715 82,187,761 22.131 16.79 16.79 16.83 16.67 17.05 4,889,072 16.811 -1.34%
2021-02-04 0 22.40 22.35 22.40 21.90 22.50 3,631,372 80,854,574 22.266 17.01 16.98 17.01 16.64 17.09 4,780,668 16.913 1.13%
2021-02-03 0 22.15 22.10 22.15 21.95 22.45 4,727,346 104,635,521 22.134 16.83 16.79 16.83 16.67 17.05 6,223,508 16.813 -1.34%
2021-02-02 0 22.45 22.40 22.45 22.30 23.40 4,049,738 91,125,854 22.502 17.05 17.01 17.05 16.94 17.77 5,331,443 17.092 -1.32%
2021-02-01 0 22.75 22.70 22.75 22.30 22.85 2,402,138 54,444,257 22.665 17.28 17.24 17.28 16.94 17.36 3,162,393 17.216 0.89%
2021-01-29 0 22.55 22.50 22.55 22.40 22.95 3,029,937 68,350,323 22.558 17.13 17.09 17.13 17.01 17.43 3,988,884 17.135 -1.74%
2021-01-28 0 22.95 22.85 22.95 22.20 23.00 2,107,275 47,917,884 22.739 17.43 17.36 17.43 16.86 17.47 2,774,208 17.273 -1.29%
2021-01-27 0 23.25 23.20 23.25 23.00 23.45 2,177,305 50,533,385 23.209 17.66 17.62 17.66 17.47 17.81 2,866,402 17.630 -0.43%
2021-01-26 0 23.35 23.30 23.35 22.75 23.35 2,341,700 54,336,258 23.204 17.74 17.70 17.74 17.28 17.74 3,082,827 17.625 0.21%
2021-01-25 0 23.30 23.20 23.30 22.95 23.90 2,137,341 49,773,756 23.288 17.70 17.62 17.70 17.43 18.15 2,813,790 17.689 -0.85%
2021-01-22 0 23.50 23.45 23.50 23.15 23.65 2,415,693 56,584,578 23.424 17.85 17.81 17.85 17.58 17.96 3,180,238 17.793 -0.42%
2021-01-21 0 23.60 23.55 23.60 23.35 23.65 1,618,922 38,019,810 23.485 17.93 17.89 17.93 17.74 17.96 2,131,296 17.839 1.51%
2021-01-20 0 23.25 23.20 23.25 23.00 23.80 1,945,974 45,187,559 23.221 17.66 17.62 17.66 17.47 18.08 2,561,857 17.639 -1.27%
2021-01-19 0 23.55 23.55 23.60 23.05 23.75 4,400,254 103,038,908 23.417 17.89 17.89 17.93 17.51 18.04 5,792,894 17.787 2.61%
2021-01-18 0 22.95 22.90 22.95 22.80 23.30 3,916,521 90,604,965 23.134 17.43 17.39 17.43 17.32 17.70 5,156,064 17.573 -1.29%
2021-01-15 0 23.25 23.20 23.25 23.10 23.50 2,729,509 63,561,809 23.287 17.66 17.62 17.66 17.55 17.85 3,593,374 17.689 -1.06%
2021-01-14 0 23.50 23.50 23.55 23.15 24.30 1,796,496 42,256,032 23.521 17.85 17.85 17.89 17.58 18.46 2,365,071 17.867 -0.21%
2021-01-13 0 23.55 23.50 23.55 23.25 23.65 2,535,076 59,639,037 23.526 17.89 17.85 17.89 17.66 17.96 3,337,404 17.870 1.73%
2021-01-12 0 23.15 23.10 23.15 22.90 23.90 2,242,915 51,906,904 23.143 17.58 17.55 17.58 17.39 18.15 2,952,777 17.579 -1.70%
2021-01-11 0 23.55 23.50 23.55 23.00 23.90 3,130,717 73,755,579 23.559 17.89 17.85 17.89 17.47 18.15 4,121,560 17.895 2.61%
2021-01-08 0 22.95 22.90 22.95 22.50 23.00 1,954,246 44,553,230 22.798 17.43 17.39 17.43 17.09 17.47 2,572,747 17.317 -0.22%
2021-01-07 0 23.00 22.95 23.00 22.75 24.20 2,737,423 63,370,835 23.150 17.47 17.43 17.47 17.28 18.38 3,603,792 17.584 -4.96%
2021-01-06 0 24.20 24.15 24.20 23.70 24.20 2,394,207 57,627,697 24.070 18.38 18.34 18.38 18.00 18.38 3,151,952 18.283 1.47%
2021-01-05 0 23.85 23.85 23.90 23.40 24.10 2,692,229 64,128,321 23.820 18.12 18.12 18.15 17.77 18.31 3,544,295 18.093 2.36%
2021-01-04 0 23.30 23.25 23.30 22.65 23.35 1,111,811 25,720,365 23.134 17.70 17.66 17.70 17.20 17.74 1,463,689 17.572 3.33%
2020-12-31 0 22.55 22.50 22.55 22.45 23.00 1,128,679 25,603,929 22.685 17.13 17.09 17.13 17.05 17.47 1,485,896 17.231 -1.10%
2020-12-30 0 22.80 22.75 22.80 22.55 22.80 713,557 16,222,891 22.735 17.32 17.28 17.32 17.13 17.32 939,391 17.270 0.66%
2020-12-29 0 22.65 22.60 22.65 22.35 22.70 570,035 12,859,387 22.559 17.20 17.17 17.20 16.98 17.24 750,446 17.136 0.67%
2020-12-28 0 22.50 22.50 22.60 22.45 22.80 362,158 8,188,303 22.610 17.09 17.09 17.17 17.05 17.32 476,778 17.174 -0.44%
2020-12-24 0 22.60 22.55 22.65 22.35 22.60 512,364 11,531,077 22.506 17.17 17.13 17.20 16.98 17.17 674,523 17.095 -0.44%
2020-12-23 0 22.70 22.65 22.70 22.45 22.75 762,441 17,234,078 22.604 17.24 17.20 17.24 17.05 17.28 1,003,747 17.170 -0.22%
2020-12-22 0 22.75 22.70 22.75 22.25 22.80 1,287,195 29,079,605 22.592 17.28 17.24 17.28 16.90 17.32 1,694,580 17.160 -0.66%
2020-12-21 0 22.90 22.85 22.90 22.60 23.10 1,283,751 29,363,631 22.873 17.39 17.36 17.39 17.17 17.55 1,690,046 17.374 -0.43%
2020-12-18 0 23.00 22.80 23.00 22.60 23.15 3,985,638 91,323,396 22.913 17.47 17.32 17.47 17.17 17.58 5,247,056 17.405 0.00%
2020-12-17 0 23.00 22.90 23.00 22.60 23.00 2,361,595 53,973,658 22.855 17.47 17.39 17.47 17.17 17.47 3,109,018 17.360 2.00%
2020-12-16 0 22.55 22.50 22.55 22.45 23.10 2,755,057 62,209,933 22.580 17.13 17.09 17.13 17.05 17.55 3,627,007 17.152 -0.66%
2020-12-15 0 22.70 22.70 22.75 22.60 23.55 2,576,981 58,633,948 22.753 17.24 17.24 17.28 17.17 17.89 3,392,572 17.283 -2.78%
2020-12-14 0 23.35 23.35 23.40 23.25 23.70 1,090,900 25,463,730 23.342 17.74 17.74 17.77 17.66 18.00 1,436,160 17.730 -1.27%
2020-12-11 0 23.65 23.55 23.65 23.35 24.10 2,563,194 60,614,800 23.648 17.96 17.89 17.96 17.74 18.31 3,374,421 17.963 0.42%
2020-12-10 0 23.55 23.50 23.55 23.30 23.70 1,402,048 32,898,372 23.465 17.89 17.85 17.89 17.70 18.00 1,845,783 17.824 0.00%
2020-12-09 0 23.55 23.55 23.60 23.30 23.85 2,280,647 53,928,486 23.646 17.89 17.89 17.93 17.70 18.12 3,002,451 17.961 0.86%
2020-12-08 0 23.35 23.25 23.35 23.05 23.35 1,861,167 43,282,755 23.256 17.74 17.66 17.74 17.51 17.74 2,450,209 17.665 0.43%
2020-12-07 0 23.25 23.25 23.30 23.05 23.55 1,720,252 40,102,476 23.312 17.66 17.66 17.70 17.51 17.89 2,264,696 17.708 -1.06%
2020-12-04 0 23.50 23.45 23.50 23.35 23.70 1,307,704 30,712,429 23.486 17.85 17.81 17.85 17.74 18.00 1,721,580 17.840 -0.21%
2020-12-03 0 23.55 23.55 23.60 23.25 23.85 3,475,425 81,730,699 23.517 17.89 17.89 17.93 17.66 18.12 4,575,365 17.863 -1.26%
2020-12-02 0 23.85 23.80 23.85 23.50 24.05 2,886,198 68,791,761 23.835 18.12 18.08 18.12 17.85 18.27 3,799,653 18.105 1.27%
2020-12-01 0 23.55 23.50 23.55 23.20 23.70 4,753,647 111,379,206 23.430 17.89 17.85 17.89 17.62 18.00 6,258,133 17.798 -0.42%
2020-11-30 0 23.65 23.60 23.65 23.20 24.00 10,596,768 249,589,878 23.553 17.96 17.93 17.96 17.62 18.23 13,950,548 17.891 0.42%
2020-11-27 0 23.55 23.50 23.55 23.40 23.85 3,689,078 87,053,795 23.598 17.89 17.85 17.89 17.77 18.12 4,856,637 17.925 0.21%
2020-11-26 0 23.50 23.50 23.55 23.40 24.05 1,871,699 44,102,812 23.563 17.85 17.85 17.89 17.77 18.27 2,464,075 17.898 -1.26%
2020-11-25 0 23.80 23.75 23.80 23.65 24.10 3,691,134 88,001,777 23.841 18.08 18.04 18.08 17.96 18.31 4,859,344 18.110 0.21%
2020-11-24 0 23.75 23.70 23.75 23.50 23.80 2,095,799 49,677,974 23.704 18.04 18.00 18.04 17.85 18.08 2,759,100 18.005 0.00%
2020-11-23 0 23.75 23.70 23.75 23.25 23.80 1,765,496 41,655,494 23.594 18.04 18.00 18.04 17.66 18.08 2,324,259 17.922 -0.42%
2020-11-20 0 23.85 23.80 23.85 23.45 23.95 2,185,966 51,919,966 23.752 18.12 18.08 18.12 17.81 18.19 2,877,804 18.042 -0.83%
2020-11-19 0 24.05 24.00 24.05 23.90 24.65 2,170,586 52,370,164 24.127 18.27 18.23 18.27 18.15 18.72 2,857,557 18.327 -0.62%
2020-11-18 0 24.20 24.10 24.20 23.95 24.50 3,264,997 78,914,057 24.170 18.38 18.31 18.38 18.19 18.61 4,298,339 18.359 -0.21%
2020-11-17 0 24.25 24.15 24.25 23.50 24.45 3,163,184 76,252,080 24.106 18.42 18.34 18.42 17.85 18.57 4,164,303 18.311 2.11%
2020-11-16 0 23.75 23.75 23.80 23.55 25.00 5,098,488 122,153,374 23.959 18.04 18.04 18.08 17.89 18.99 6,712,113 18.199 -2.26%
2020-11-13 0 24.30 24.20 24.30 23.45 24.75 2,786,409 67,067,023 24.069 18.46 18.38 18.46 17.81 18.80 3,668,282 18.283 -1.82%
2020-11-12 0 24.75 24.65 24.75 23.80 24.75 7,615,918 184,228,855 24.190 18.80 18.72 18.80 18.08 18.80 10,026,286 18.375 1.43%
2020-11-11 0 24.40 24.35 24.40 23.30 24.40 5,322,097 127,654,853 23.986 18.53 18.50 18.53 17.70 18.53 7,006,492 18.220 5.17%
2020-11-10 0 23.20 23.15 23.20 22.20 23.50 5,034,972 115,502,558 22.940 17.62 17.58 17.62 16.86 17.85 6,628,495 17.425 7.16%
2020-11-09 0 21.65 21.60 21.65 21.35 21.85 864,552 18,593,539 21.507 16.45 16.41 16.45 16.22 16.60 1,138,175 16.336 -0.23%
2020-11-06 0 21.70 21.65 21.70 21.40 21.70 992,333 21,460,287 21.626 16.48 16.45 16.48 16.26 16.48 1,306,397 16.427 0.46%
2020-11-05 0 21.60 21.45 21.60 21.20 21.95 3,387,350 72,778,522 21.485 16.41 16.29 16.41 16.10 16.67 4,459,415 16.320 0.70%
2020-11-04 0 21.45 21.30 21.45 21.10 21.85 2,261,855 48,580,381 21.478 16.29 16.18 16.29 16.03 16.60 2,977,711 16.315 1.66%
2020-11-03 0 21.10 21.05 21.10 20.70 21.10 1,927,715 40,414,547 20.965 16.03 15.99 16.03 15.72 16.03 2,537,819 15.925 2.18%
2020-11-02 0 20.65 20.60 20.65 20.50 20.80 1,120,331 23,133,117 20.649 15.69 15.65 15.69 15.57 15.80 1,474,906 15.684 -0.48%
2020-10-30 0 20.75 20.70 20.75 20.45 20.75 2,668,218 55,249,332 20.707 15.76 15.72 15.76 15.53 15.76 3,512,685 15.729 0.24%
2020-10-29 0 20.70 20.70 20.75 20.20 20.75 2,157,998 44,394,656 20.572 15.72 15.72 15.76 15.34 15.76 2,840,985 15.627 0.73%
2020-10-28 0 20.55 20.55 20.60 20.30 20.80 1,365,441 27,969,142 20.484 15.61 15.61 15.65 15.42 15.80 1,797,591 15.559 -0.24%
2020-10-27 0 20.60 20.50 20.60 20.35 20.80 2,466,857 50,666,432 20.539 15.65 15.57 15.65 15.46 15.80 3,247,595 15.601 0.49%
2020-10-23 0 20.50 20.45 20.50 20.40 20.65 4,165,196 85,216,391 20.459 15.57 15.53 15.57 15.50 15.69 5,483,442 15.541 -0.49%
2020-10-22 0 20.60 20.55 20.60 20.40 20.75 2,658,046 54,769,187 20.605 15.65 15.61 15.65 15.50 15.76 3,499,293 15.651 -0.48%
2020-10-21 0 20.70 20.65 20.70 20.55 20.85 2,103,676 43,515,510 20.686 15.72 15.69 15.72 15.61 15.84 2,769,470 15.713 0.00%
2020-10-20 0 20.70 20.70 20.75 20.55 20.80 1,006,750 20,830,709 20.691 15.72 15.72 15.76 15.61 15.80 1,325,377 15.717 -0.96%
2020-10-19 0 20.90 20.85 20.90 20.65 21.00 1,101,882 22,980,612 20.856 15.88 15.84 15.88 15.69 15.95 1,450,618 15.842 0.24%
2020-10-16 0 20.85 20.80 20.85 20.70 21.10 1,239,063 25,805,126 20.826 15.84 15.80 15.84 15.72 16.03 1,631,215 15.820 0.24%
2020-10-15 0 20.80 20.75 20.80 20.70 21.15 1,627,920 33,850,194 20.794 15.80 15.76 15.80 15.72 16.07 2,143,142 15.795 -1.89%
2020-10-14 0 21.20 21.15 21.20 21.05 21.70 2,833,317 60,433,672 21.330 16.10 16.07 16.10 15.99 16.48 3,730,036 16.202 2.66%
2020-10-12 0 20.65 20.60 20.65 20.65 21.00 2,713,355 56,308,072 20.752 15.69 15.65 15.69 15.69 15.95 3,572,107 15.763 -1.43%
2020-10-09 0 20.95 20.90 20.95 20.90 21.40 810,010 17,022,547 21.015 15.91 15.88 15.91 15.88 16.26 1,066,371 15.963 -0.71%
2020-10-08 0 21.10 21.05 21.10 21.00 21.55 2,073,554 43,998,511 21.219 16.03 15.99 16.03 15.95 16.37 2,729,815 16.118 -1.63%
2020-10-07 0 21.45 21.40 21.45 21.20 21.55 2,858,850 61,136,563 21.385 16.29 16.26 16.29 16.10 16.37 3,763,650 16.244 1.42%
2020-10-06 0 21.15 21.15 21.20 20.80 21.35 2,541,614 53,595,421 21.087 16.07 16.07 16.10 15.80 16.22 3,346,012 16.018 1.93%
2020-10-05 0 20.75 20.70 20.75 20.55 21.15 2,547,737 53,275,448 20.911 15.76 15.72 15.76 15.61 16.07 3,354,072 15.884 1.72%
2020-09-30 0 20.40 20.30 20.40 20.00 20.50 5,184,987 105,540,903 20.355 15.50 15.42 15.50 15.19 15.57 6,825,988 15.462 3.03%
2020-09-29 0 19.80 19.76 19.80 19.54 20.00 3,487,897 68,763,913 19.715 15.04 15.01 15.04 14.84 15.19 4,591,785 14.975 -1.00%
2020-09-28 0 20.00 19.96 20.00 19.80 20.10 2,567,684 51,254,206 19.961 15.19 15.16 15.19 15.04 15.27 3,380,333 15.162 0.70%
2020-09-25 0 19.86 19.82 19.86 18.68 20.15 2,885,714 57,307,886 19.859 15.09 15.06 15.09 14.19 15.31 3,799,016 15.085 0.71%
2020-09-24 0 19.72 19.72 19.76 19.46 19.90 2,431,756 47,921,003 19.706 14.98 14.98 15.01 14.78 15.12 3,201,385 14.969 -0.10%
2020-09-23 0 19.74 19.74 19.78 19.46 20.00 3,262,676 64,292,075 19.705 14.99 14.99 15.02 14.78 15.19 4,295,283 14.968 -0.40%
2020-09-22 0 19.82 19.80 19.82 19.80 20.10 2,515,930 50,150,271 19.933 15.06 15.04 15.06 15.04 15.27 3,312,199 15.141 -0.70%
2020-09-21 0 19.96 19.94 19.96 19.78 20.20 7,597,887 151,181,117 19.898 15.16 15.15 15.16 15.02 15.34 10,002,549 15.114 1.01%
2020-09-18 0 19.76 19.74 19.76 19.76 20.05 10,399,158 206,507,333 19.858 15.01 14.99 15.01 15.01 15.23 13,690,396 15.084 -0.10%
2020-09-17 0 19.78 19.78 19.84 19.64 20.50 5,085,870 101,797,334 20.016 15.02 15.02 15.07 14.92 15.57 6,695,501 15.204 -3.75%
2020-09-16 0 20.55 20.50 20.55 20.35 20.80 1,589,570 32,706,985 20.576 15.61 15.57 15.61 15.46 15.80 2,092,654 15.629 1.73%
2020-09-15 0 20.20 20.15 20.20 19.96 20.30 2,457,142 49,387,073 20.099 15.34 15.31 15.34 15.16 15.42 3,234,805 15.267 1.00%
2020-09-14 0 20.00 20.00 20.05 19.96 20.30 1,444,203 29,013,029 20.089 15.19 15.19 15.23 15.16 15.42 1,901,280 15.260 -0.99%
2020-09-11 0 20.20 20.15 20.20 19.94 20.50 2,238,453 45,073,156 20.136 15.34 15.31 15.34 15.15 15.57 2,946,903 15.295 -0.98%
2020-09-10 0 20.40 20.25 20.40 20.25 21.00 3,067,411 62,853,668 20.491 15.50 15.38 15.50 15.38 15.95 4,038,219 15.565 -2.63%
2020-09-09 0 20.95 20.80 20.95 20.20 20.95 5,640,097 116,603,814 20.674 15.91 15.80 15.91 15.34 15.91 7,425,136 15.704 1.95%
2020-09-08 0 20.85 20.80 20.85 20.65 21.20 3,510,052 73,345,477 20.896 15.61 15.57 15.61 15.46 15.87 4,688,411 15.644 0.00%
2020-09-07 0 20.85 20.85 20.90 20.30 21.00 2,473,777 51,495,221 20.816 15.61 15.61 15.65 15.20 15.72 3,304,248 15.585 2.96%
2020-09-04 0 20.25 20.25 20.30 20.15 20.60 4,389,463 89,100,643 20.299 15.16 15.16 15.20 15.09 15.42 5,863,048 15.197 -2.88%
2020-09-03 0 20.85 20.80 20.85 20.30 20.85 1,713,151 35,491,253 20.717 15.61 15.57 15.61 15.20 15.61 2,288,272 15.510 0.24%
2020-09-02 0 20.80 20.75 20.80 20.15 20.80 3,161,423 64,922,242 20.536 15.57 15.53 15.57 15.09 15.57 4,222,743 15.374 0.73%
2020-09-01 0 20.65 20.60 20.65 20.50 21.20 5,948,413 123,294,933 20.727 15.46 15.42 15.46 15.35 15.87 7,945,353 15.518 -1.67%
2020-08-31 0 21.00 21.00 21.05 20.80 21.50 5,912,538 124,334,442 21.029 15.72 15.72 15.76 15.57 16.10 7,897,434 15.744 -0.24%
2020-08-28 0 21.05 21.00 21.05 20.95 21.25 2,652,583 55,746,036 21.016 15.76 15.72 15.76 15.68 15.91 3,543,081 15.734 0.72%
2020-08-27 0 20.90 20.85 20.90 20.65 21.10 2,461,757 51,227,850 20.810 15.65 15.61 15.65 15.46 15.80 3,288,193 15.579 -0.95%
2020-08-26 0 21.10 21.10 21.15 20.75 21.20 2,077,640 43,524,571 20.949 15.80 15.80 15.83 15.53 15.87 2,775,124 15.684 0.24%
2020-08-25 0 21.05 21.05 21.10 20.85 21.45 4,990,768 104,986,504 21.036 15.76 15.76 15.80 15.61 16.06 6,666,217 15.749 -1.86%
2020-08-24 0 21.45 21.40 21.45 21.25 21.60 1,795,176 38,479,959 21.435 16.06 16.02 16.06 15.91 16.17 2,397,834 16.048 0.94%
2020-08-21 0 21.25 21.20 21.25 20.60 21.40 7,169,494 152,182,782 21.226 15.91 15.87 15.91 15.42 16.02 9,576,363 15.892 1.92%
2020-08-20 0 20.85 20.80 20.85 20.40 20.90 5,496,448 113,105,834 20.578 15.61 15.57 15.61 15.27 15.65 7,341,659 15.406 0.00%
2020-08-19 0 20.85 20.85 20.90 20.50 20.95 2,346,495 48,737,369 20.770 15.61 15.61 15.65 15.35 15.68 3,134,236 15.550 1.21%
2020-08-18 0 20.60 20.50 20.60 20.35 20.75 3,885,434 79,886,783 20.561 15.42 15.35 15.42 15.24 15.53 5,189,812 15.393 0.98%
2020-08-17 0 20.40 20.30 20.40 19.46 20.40 5,350,740 107,836,440 20.154 15.27 15.20 15.27 14.57 15.27 7,147,035 15.088 4.51%
2020-08-14 0 19.52 19.52 19.54 19.34 19.54 2,424,565 47,151,823 19.448 14.61 14.61 14.63 14.48 14.63 3,238,515 14.560 -0.10%
2020-08-13 0 19.54 19.52 19.54 18.92 19.58 3,388,023 65,272,878 19.266 14.63 14.61 14.63 14.16 14.66 4,525,415 14.424 0.21%
2020-08-12 0 19.50 19.46 19.50 18.80 19.50 3,196,304 61,605,820 19.274 14.60 14.57 14.60 14.07 14.60 4,269,334 14.430 2.63%
2020-08-11 0 19.00 19.00 19.02 18.60 19.06 6,947,428 131,283,723 18.897 14.22 14.22 14.24 13.93 14.27 9,279,747 14.147 2.81%
2020-08-10 0 18.48 18.44 18.48 18.16 18.50 1,739,188 32,009,080 18.405 13.84 13.81 13.84 13.60 13.85 2,323,050 13.779 0.11%
2020-08-07 0 18.46 18.44 18.46 18.28 18.46 1,357,760 24,986,446 18.403 13.82 13.81 13.82 13.69 13.82 1,813,573 13.777 0.33%
2020-08-06 0 18.40 18.40 18.42 18.12 18.70 2,069,640 37,980,728 18.351 13.78 13.78 13.79 13.57 14.00 2,764,438 13.739 -0.33%
2020-08-05 0 18.46 18.42 18.46 18.16 18.48 1,806,575 33,192,214 18.373 13.82 13.79 13.82 13.60 13.84 2,413,060 13.755 1.32%
2020-08-04 0 18.22 18.20 18.22 17.76 18.22 3,549,987 63,955,687 18.016 13.64 13.63 13.64 13.30 13.64 4,741,752 13.488 0.89%
2020-08-03 0 18.06 18.04 18.06 17.54 18.12 6,196,575 111,112,793 17.931 13.52 13.51 13.52 13.13 13.57 8,276,825 13.425 0.89%
2020-07-31 0 17.90 17.84 17.90 17.50 17.90 5,509,899 97,675,785 17.727 13.40 13.36 13.40 13.10 13.40 7,359,626 13.272 1.70%
2020-07-30 0 17.60 17.58 17.60 17.26 17.76 4,017,784 70,519,525 17.552 13.18 13.16 13.18 12.92 13.30 5,366,593 13.140 1.03%
2020-07-29 0 17.42 17.40 17.42 17.18 17.42 2,045,902 35,455,906 17.330 13.04 13.03 13.04 12.86 13.04 2,732,731 12.975 0.46%
2020-07-28 0 17.34 17.34 17.38 17.10 17.40 1,930,038 33,329,699 17.269 12.98 12.98 13.01 12.80 13.03 2,577,970 12.929 0.23%
2020-07-27 0 17.30 17.28 17.30 17.14 17.52 1,866,313 32,209,600 17.258 12.95 12.94 12.95 12.83 13.12 2,492,852 12.921 -1.26%
2020-07-24 0 17.52 17.42 17.52 17.34 17.84 2,258,360 39,573,527 17.523 13.12 13.04 13.12 12.98 13.36 3,016,513 13.119 -1.46%
2020-07-23 0 17.78 17.76 17.78 17.52 18.24 4,324,511 76,818,745 17.764 13.31 13.30 13.31 13.12 13.66 5,776,291 13.299 -0.89%
2020-07-22 0 17.94 17.92 17.94 17.90 18.18 3,259,218 58,846,907 18.056 13.43 13.42 13.43 13.40 13.61 4,353,369 13.518 -1.21%
2020-07-21 0 18.16 18.16 18.18 18.04 18.38 3,923,612 71,370,952 18.190 13.60 13.60 13.61 13.51 13.76 5,240,807 13.618 -1.09%
2020-07-20 0 18.36 18.30 18.36 18.12 18.46 3,218,125 58,927,033 18.311 13.75 13.70 13.75 13.57 13.82 4,298,481 13.709 -0.33%
2020-07-17 0 18.42 18.38 18.42 18.24 18.66 3,704,468 67,969,407 18.348 13.79 13.76 13.79 13.66 13.97 4,948,094 13.736 -1.18%
2020-07-16 0 18.64 18.64 18.66 18.44 18.96 3,151,064 58,765,044 18.649 13.96 13.96 13.97 13.81 14.19 4,208,907 13.962 -0.96%
2020-07-15 0 18.82 18.68 18.82 18.34 19.26 2,684,121 50,286,350 18.735 14.09 13.99 14.09 13.73 14.42 3,585,206 14.026 -0.74%
2020-07-14 0 18.96 18.96 18.98 18.50 18.98 2,367,139 44,686,093 18.878 14.19 14.19 14.21 13.85 14.21 3,161,811 14.133 1.07%
2020-07-13 0 18.76 18.74 18.76 18.38 18.98 3,958,896 73,955,714 18.681 14.04 14.03 14.04 13.76 14.21 5,287,936 13.986 0.64%
2020-07-10 0 18.64 18.60 18.64 18.48 18.90 4,649,430 86,748,521 18.658 13.96 13.93 13.96 13.84 14.15 6,210,289 13.969 0.32%
2020-07-09 0 18.58 18.58 18.60 18.50 19.08 6,369,399 119,049,751 18.691 13.91 13.91 13.93 13.85 14.28 8,507,668 13.993 -1.38%
2020-07-08 0 18.84 18.84 18.86 18.72 19.66 4,022,651 76,146,431 18.929 14.10 14.10 14.12 14.02 14.72 5,373,094 14.172 -1.05%
2020-07-07 0 19.04 19.04 19.08 18.96 19.88 5,672,441 109,089,016 19.231 14.25 14.25 14.28 14.19 14.88 7,576,734 14.398 -3.55%
2020-07-06 0 19.74 19.74 19.76 19.30 19.96 6,002,138 118,553,900 19.752 14.78 14.78 14.79 14.45 14.94 8,017,114 14.788 1.96%
2020-07-03 0 19.36 19.34 19.36 19.26 19.74 3,299,564 63,955,160 19.383 14.49 14.48 14.49 14.42 14.78 4,407,260 14.511 -1.93%
2020-07-02 0 19.74 19.74 19.78 19.66 20.35 3,712,334 73,505,223 19.800 14.78 14.78 14.81 14.72 15.24 4,958,601 14.824 0.30%
2020-06-30 0 19.68 19.40 19.68 19.22 19.68 4,248,048 82,978,091 19.533 14.73 14.52 14.73 14.39 14.73 5,674,159 14.624 2.07%
2020-06-29 0 19.28 19.28 19.30 19.08 19.80 2,648,943 51,106,844 19.293 14.43 14.43 14.45 14.28 14.82 3,538,219 14.444 -2.63%
2020-06-26 0 19.80 19.80 19.86 19.30 20.10 4,183,158 83,117,668 19.870 14.82 14.82 14.87 14.45 15.05 5,587,485 14.876 1.43%
2020-06-24 0 19.52 19.52 19.58 19.40 19.90 2,994,147 58,596,094 19.570 14.61 14.61 14.66 14.52 14.90 3,999,311 14.652 -1.31%
2020-06-23 0 19.78 19.78 19.80 19.58 19.96 2,180,109 43,132,523 19.785 14.81 14.81 14.82 14.66 14.94 2,911,993 14.812 -0.10%
2020-06-22 0 19.80 19.78 19.80 19.72 20.40 4,452,532 88,622,006 19.904 14.82 14.81 14.82 14.76 15.27 5,947,290 14.901 -3.41%
2020-06-19 0 20.50 20.45 20.50 19.52 20.50 10,840,200 221,094,615 20.396 15.35 15.31 15.35 14.61 15.35 14,479,360 15.270 2.60%
2020-06-18 0 19.98 19.92 19.98 19.22 19.98 3,205,660 63,550,940 19.825 14.96 14.91 14.96 14.39 14.96 4,281,831 14.842 2.25%
2020-06-17 0 19.54 19.54 19.56 19.20 19.74 3,023,805 59,077,325 19.537 14.63 14.63 14.64 14.37 14.78 4,038,926 14.627 1.77%
2020-06-16 0 19.20 19.18 19.20 19.04 19.44 2,821,604 54,247,470 19.226 14.37 14.36 14.37 14.25 14.55 3,768,844 14.394 1.37%
2020-06-15 0 18.94 18.90 18.94 18.74 19.48 3,520,496 67,090,153 19.057 14.18 14.15 14.18 14.03 14.58 4,702,361 14.267 -2.77%
2020-06-12 0 19.48 19.46 19.48 18.52 19.50 3,807,305 73,017,326 19.178 14.58 14.57 14.58 13.87 14.60 5,085,454 14.358 -0.20%
2020-06-11 0 19.52 19.48 19.52 19.26 20.00 4,979,014 97,601,332 19.603 14.61 14.58 14.61 14.42 14.97 6,650,517 14.676 -2.11%
2020-06-10 0 19.94 19.94 19.98 19.94 20.60 5,040,309 101,586,072 20.155 14.93 14.93 14.96 14.93 15.42 6,732,390 15.089 -3.20%
2020-06-09 0 20.60 20.60 20.65 19.92 20.70 6,759,895 138,252,735 20.452 15.42 15.42 15.46 14.91 15.50 9,029,257 15.312 4.57%
2020-06-08 0 19.70 19.64 19.70 19.28 19.70 3,489,728 68,130,881 19.523 14.75 14.70 14.75 14.43 14.75 4,661,264 14.616 1.03%
2020-06-05 0 19.50 19.48 19.50 18.42 19.52 5,602,663 106,829,236 19.068 14.60 14.58 14.60 13.79 14.61 7,483,531 14.275 5.63%
2020-06-04 0 18.46 18.42 18.46 18.14 18.78 3,277,101 60,116,512 18.344 13.82 13.79 13.82 13.58 14.06 4,377,256 13.734 0.76%
2020-06-03 0 18.32 18.28 18.32 18.02 18.48 7,327,627 133,636,728 18.237 13.72 13.69 13.72 13.49 13.84 9,787,582 13.654 0.11%
2020-06-02 0 18.30 18.28 18.30 17.78 18.38 7,159,710 130,339,978 18.205 13.70 13.69 13.70 13.31 13.76 9,563,294 13.629 1.78%
2020-06-01 0 17.98 17.98 18.00 17.32 18.26 4,736,357 84,993,159 17.945 13.46 13.46 13.48 12.97 13.67 6,326,398 13.435 4.17%
2020-05-29 0 17.26 17.26 17.36 17.08 17.48 7,032,929 121,562,269 17.285 12.92 12.92 13.00 12.79 13.09 9,393,951 12.940 -0.69%
2020-05-28 0 17.38 17.28 17.38 17.08 17.88 3,880,726 67,388,676 17.365 13.01 12.94 13.01 12.79 13.39 5,183,523 13.001 -0.69%
2020-05-27 0 17.50 17.48 17.50 17.34 17.96 5,885,739 103,331,492 17.556 13.10 13.09 13.10 12.98 13.45 7,861,639 13.144 -2.13%
2020-05-26 0 17.88 17.86 17.88 17.52 18.02 5,234,330 93,377,171 17.839 13.39 13.37 13.39 13.12 13.49 6,991,545 13.356 2.05%
2020-05-25 0 17.52 17.50 17.52 17.26 17.96 6,562,700 115,153,540 17.547 13.12 13.10 13.12 12.92 13.45 8,765,862 13.137 -3.63%
2020-05-22 0 18.18 18.16 18.18 18.14 19.78 7,698,458 142,949,963 18.569 13.61 13.60 13.61 13.58 14.81 10,282,905 13.902 -10.22%
2020-05-21 0 20.25 20.20 20.25 20.00 20.75 3,011,370 61,150,504 20.307 15.16 15.12 15.16 14.97 15.53 4,022,316 15.203 -2.64%
2020-05-20 0 20.80 20.70 20.80 20.55 21.20 3,568,445 74,038,035 20.748 15.57 15.50 15.57 15.39 15.87 4,766,407 15.533 -1.89%
2020-05-19 0 21.20 21.15 21.20 20.90 21.30 3,629,939 76,507,884 21.077 15.87 15.83 15.87 15.65 15.95 4,848,545 15.780 2.42%
2020-05-18 0 20.70 20.65 20.70 20.65 20.90 3,063,903 63,547,603 20.741 15.50 15.46 15.50 15.46 15.65 4,092,485 15.528 0.24%
2020-05-15 0 20.65 20.60 20.65 20.55 20.90 3,310,286 68,443,959 20.676 15.46 15.42 15.46 15.39 15.65 4,421,581 15.480 -0.96%
2020-05-14 0 20.85 20.80 20.85 20.65 21.00 3,725,123 77,400,349 20.778 15.61 15.57 15.61 15.46 15.72 4,975,683 15.556 -2.57%
2020-05-13 0 21.40 21.35 21.40 21.10 21.45 2,025,797 43,099,786 21.276 16.02 15.98 16.02 15.80 16.06 2,705,877 15.928 0.00%
2020-05-12 0 21.40 21.35 21.40 21.25 21.90 2,116,227 45,190,898 21.355 16.02 15.98 16.02 15.91 16.40 2,826,665 15.987 -2.51%
2020-05-11 0 21.95 21.90 21.95 21.20 22.10 5,263,442 115,521,954 21.948 16.43 16.40 16.43 15.87 16.55 7,030,431 16.432 1.86%
2020-05-08 0 21.55 21.50 21.55 21.15 21.60 2,210,225 47,271,184 21.388 16.13 16.10 16.13 15.83 16.17 2,952,219 16.012 1.65%
2020-05-07 0 21.20 21.15 21.20 20.90 21.65 2,514,724 53,312,841 21.200 15.87 15.83 15.87 15.65 16.21 3,358,941 15.872 0.00%
2020-05-06 0 21.20 21.15 21.20 20.70 21.35 1,887,806 39,869,859 21.120 15.87 15.83 15.87 15.50 15.98 2,521,561 15.812 1.68%
2020-05-05 0 20.85 20.85 20.90 20.70 21.45 2,383,338 49,946,056 20.956 15.61 15.61 15.65 15.50 16.06 3,183,448 15.689 -1.65%
2020-05-04 0 21.20 21.10 21.20 21.05 22.00 4,618,320 100,051,246 21.664 15.87 15.80 15.87 15.76 16.47 6,168,735 16.219 -2.53%
2020-04-29 0 21.75 21.75 21.85 21.45 22.20 4,658,422 101,569,643 21.803 16.28 16.28 16.36 16.06 16.62 6,222,299 16.323 -1.14%
2020-04-28 0 22.00 21.90 22.00 21.45 22.30 4,223,679 92,254,754 21.842 16.47 16.40 16.47 16.06 16.70 5,641,609 16.353 0.46%
2020-04-27 0 21.90 21.85 21.90 21.35 22.00 5,291,245 115,806,011 21.886 16.40 16.36 16.40 15.98 16.47 7,067,567 16.386 2.58%
2020-04-24 0 21.35 21.25 21.35 21.15 21.65 2,562,474 54,771,765 21.375 15.98 15.91 15.98 15.83 16.21 3,422,721 16.002 -0.23%
2020-04-23 0 21.40 21.35 21.40 21.10 21.60 1,981,170 42,222,120 21.312 16.02 15.98 16.02 15.80 16.17 2,646,268 15.955 1.42%
2020-04-22 0 21.10 21.05 21.10 20.85 21.20 2,023,455 42,625,281 21.066 15.80 15.76 15.80 15.61 15.87 2,702,748 15.771 0.00%
2020-04-21 0 21.10 21.05 21.10 21.00 21.80 1,570,878 33,209,083 21.141 15.80 15.76 15.80 15.72 16.32 2,098,237 15.827 -2.99%
2020-04-20 0 21.75 21.75 21.80 21.60 22.05 2,428,411 53,086,228 21.861 16.28 16.28 16.32 16.17 16.51 3,243,652 16.366 -1.14%
2020-04-17 0 22.00 21.90 22.00 21.45 22.30 5,496,702 120,234,294 21.874 16.47 16.40 16.47 16.06 16.70 7,341,998 16.376 4.51%
2020-04-16 0 21.05 21.05 21.10 20.95 21.45 2,389,673 50,411,426 21.096 15.76 15.76 15.80 15.68 16.06 3,191,909 15.794 -1.86%
2020-04-15 0 21.45 21.45 21.50 21.35 22.60 3,170,253 68,525,382 21.615 16.06 16.06 16.10 15.98 16.92 4,234,538 16.182 -1.83%
2020-04-14 0 21.85 21.85 21.90 21.75 22.40 3,765,387 83,294,243 22.121 16.36 16.36 16.40 16.28 16.77 5,029,464 16.561 1.63%
2020-04-09 0 21.50 21.45 21.50 21.15 21.60 2,284,545 48,849,693 21.383 16.10 16.06 16.10 15.83 16.17 3,051,489 16.008 1.42%
2020-04-08 0 21.20 21.15 21.20 20.70 21.20 2,795,539 58,767,733 21.022 15.87 15.83 15.87 15.50 15.87 3,734,029 15.738 1.44%
2020-04-07 0 20.90 20.85 20.90 20.70 21.35 2,897,753 60,693,509 20.945 15.65 15.61 15.65 15.50 15.98 3,870,557 15.681 0.97%
2020-04-06 0 20.70 20.65 20.70 19.78 20.85 2,846,083 58,257,908 20.470 15.50 15.46 15.50 14.81 15.61 3,801,541 15.325 5.40%
2020-04-03 0 19.64 19.62 19.64 19.40 19.92 4,881,676 95,669,429 19.598 14.70 14.69 14.70 14.52 14.91 6,520,502 14.672 -1.41%
2020-04-02 0 19.92 19.92 19.94 19.54 20.75 5,028,404 99,890,615 19.865 14.91 14.91 14.93 14.63 15.53 6,716,488 14.872 -1.87%
2020-04-01 0 20.30 20.25 20.30 20.15 21.30 3,787,352 77,213,076 20.387 15.20 15.16 15.20 15.09 15.95 5,058,803 15.263 -4.29%
2020-03-31 0 21.80 21.50 21.80 20.80 21.80 7,860,774 168,322,095 21.413 15.88 15.66 15.88 15.15 15.88 10,791,783 15.597 4.56%
2020-03-30 0 20.85 20.85 20.90 20.55 21.10 4,127,992 85,934,460 20.818 15.19 15.19 15.22 14.97 15.37 5,667,177 15.164 -0.71%
2020-03-27 0 21.00 20.95 21.00 20.45 21.15 4,119,167 85,980,537 20.873 15.30 15.26 15.30 14.90 15.41 5,655,061 15.204 2.19%
2020-03-26 0 20.55 20.45 20.55 19.84 20.90 5,025,939 102,991,471 20.492 14.97 14.90 14.97 14.45 15.22 6,899,937 14.926 2.85%
2020-03-25 0 19.98 19.96 19.98 19.40 20.10 3,696,045 72,931,041 19.732 14.55 14.54 14.55 14.13 14.64 5,074,172 14.373 4.39%
2020-03-24 0 19.14 19.12 19.14 18.50 19.48 5,220,849 99,987,626 19.152 13.94 13.93 13.94 13.48 14.19 7,167,522 13.950 2.79%
2020-03-23 0 18.62 18.60 18.62 18.10 19.10 5,651,805 106,111,259 18.775 13.56 13.55 13.56 13.18 13.91 7,759,167 13.676 -4.41%
2020-03-20 0 19.48 19.48 19.50 19.20 20.30 8,066,841 157,282,057 19.497 14.19 14.19 14.20 13.99 14.79 11,074,685 14.202 -0.81%
2020-03-19 0 19.64 19.56 19.64 18.62 19.90 7,783,724 149,968,398 19.267 14.31 14.25 14.31 13.56 14.50 10,686,004 14.034 0.00%
2020-03-18 0 19.64 19.60 19.64 19.40 20.60 7,924,524 158,989,697 20.063 14.31 14.28 14.31 14.13 15.01 10,879,303 14.614 -3.73%
2020-03-17 0 20.40 20.40 20.45 20.15 21.10 4,869,439 99,843,776 20.504 14.86 14.86 14.90 14.68 15.37 6,685,083 14.935 -1.45%
2020-03-16 0 20.70 20.70 20.75 20.50 21.60 5,355,445 111,818,377 20.879 15.08 15.08 15.11 14.93 15.73 7,352,304 15.209 -4.83%
2020-03-13 0 21.75 21.75 21.80 20.60 22.10 5,980,717 126,862,746 21.212 15.84 15.84 15.88 15.01 16.10 8,210,718 15.451 -1.81%
2020-03-12 0 22.15 22.10 22.15 21.80 22.70 3,639,026 80,904,168 22.232 16.13 16.10 16.13 15.88 16.53 4,995,892 16.194 -3.90%
2020-03-11 0 23.05 23.05 23.10 22.70 23.55 4,198,917 97,357,491 23.186 16.79 16.79 16.83 16.53 17.15 5,764,547 16.889 1.32%
2020-03-10 0 22.75 22.75 22.80 22.05 22.75 3,467,813 78,238,163 22.561 16.57 16.57 16.61 16.06 16.57 4,760,840 16.434 2.02%
2020-03-09 0 22.30 22.30 22.35 22.15 23.30 4,724,511 105,758,513 22.385 16.24 16.24 16.28 16.13 16.97 6,486,117 16.305 -5.31%
2020-03-06 0 23.55 23.55 23.60 23.40 24.35 1,776,748 41,903,688 23.585 17.15 17.15 17.19 17.04 17.74 2,439,236 17.179 -3.09%
2020-03-05 0 24.30 24.25 24.30 23.70 24.35 3,193,694 76,983,880 24.105 17.70 17.66 17.70 17.26 17.74 4,384,511 17.558 2.32%
2020-03-04 0 23.75 23.70 23.75 23.60 24.10 2,709,889 64,539,185 23.816 17.30 17.26 17.30 17.19 17.55 3,720,312 17.348 0.42%
2020-03-03 0 23.65 23.60 23.65 23.15 23.80 3,612,440 85,247,507 23.598 17.23 17.19 17.23 16.86 17.34 4,959,393 17.189 2.16%
2020-03-02 0 23.15 23.10 23.15 22.70 23.25 1,998,306 46,149,917 23.095 16.86 16.83 16.86 16.53 16.94 2,743,405 16.822 0.43%
2020-02-28 0 23.05 23.00 23.05 22.80 23.75 6,043,362 139,277,224 23.046 16.79 16.75 16.79 16.61 17.30 8,296,722 16.787 -2.95%
2020-02-27 0 23.75 23.75 23.80 23.60 23.90 3,001,696 71,307,827 23.756 17.30 17.30 17.34 17.19 17.41 4,120,924 17.304 -0.84%
2020-02-26 0 23.95 23.95 24.00 23.65 24.10 1,827,374 43,827,921 23.984 17.45 17.45 17.48 17.23 17.55 2,508,738 17.470 -0.62%
2020-02-25 0 24.10 24.10 24.15 23.75 24.25 1,781,844 42,830,054 24.037 17.55 17.55 17.59 17.30 17.66 2,446,232 17.509 0.42%
2020-02-24 0 24.00 23.95 24.00 23.70 24.15 2,168,619 51,986,838 23.972 17.48 17.45 17.48 17.26 17.59 2,977,222 17.462 -0.62%
2020-02-21 0 24.15 24.10 24.15 24.00 25.00 3,354,541 81,240,491 24.218 17.59 17.55 17.59 17.48 18.21 4,605,333 17.641 -2.82%
2020-02-20 0 24.85 24.80 24.85 24.60 25.20 1,664,552 41,290,904 24.806 18.10 18.06 18.10 17.92 18.36 2,285,206 18.069 -1.78%
2020-02-19 0 25.30 25.25 25.30 24.70 25.35 2,678,000 67,269,362 25.119 18.43 18.39 18.43 17.99 18.47 3,676,533 18.297 0.80%
2020-02-18 0 25.10 25.05 25.10 24.80 25.30 1,354,909 33,927,856 25.041 18.28 18.25 18.28 18.06 18.43 1,860,107 18.240 -0.79%
2020-02-17 0 25.30 25.30 25.35 24.85 25.45 1,857,004 46,982,831 25.300 18.43 18.43 18.47 18.10 18.54 2,549,416 18.429 0.00%
2020-02-14 0 25.30 25.25 25.30 24.60 25.50 3,223,304 81,445,945 25.268 18.43 18.39 18.43 17.92 18.57 4,425,162 18.405 2.02%
2020-02-13 0 24.80 24.75 24.80 24.50 25.05 2,525,450 62,514,371 24.754 18.06 18.03 18.06 17.85 18.25 3,467,102 18.031 1.02%
2020-02-12 0 24.55 24.55 24.60 24.15 24.75 4,858,950 119,052,066 24.502 17.88 17.88 17.92 17.59 18.03 6,670,683 17.847 1.45%
2020-02-11 0 24.20 24.20 24.25 24.15 24.75 4,558,349 110,877,595 24.324 17.63 17.63 17.66 17.59 18.03 6,257,999 17.718 -0.21%
2020-02-10 0 24.25 24.20 24.25 24.05 24.55 1,999,586 48,540,190 24.275 17.66 17.63 17.66 17.52 17.88 2,745,162 17.682 -1.62%
2020-02-07 0 24.65 24.60 24.65 24.40 24.85 3,446,455 84,865,476 24.624 17.96 17.92 17.96 17.77 18.10 4,731,518 17.936 0.41%
2020-02-06 0 24.55 24.50 24.55 24.20 24.65 5,551,028 135,617,241 24.431 17.88 17.85 17.88 17.63 17.96 7,620,813 17.796 1.66%
2020-02-05 0 24.15 24.10 24.15 24.10 24.65 2,016,277 48,875,500 24.241 17.59 17.55 17.59 17.55 17.96 2,768,077 17.657 0.62%
2020-02-04 0 24.00 24.00 24.05 24.00 24.75 3,803,727 91,481,460 24.051 17.48 17.48 17.52 17.48 18.03 5,222,005 17.518 0.63%
2020-02-03 0 23.85 23.80 23.85 23.65 24.25 5,111,144 122,575,889 23.982 17.37 17.34 17.37 17.23 17.66 7,016,912 17.469 -1.85%
2020-01-31 0 24.30 24.25 24.30 24.25 25.05 5,141,208 126,776,871 24.659 17.70 17.66 17.70 17.66 18.25 7,058,186 17.962 -1.42%
2020-01-30 0 24.65 24.60 24.65 24.50 25.70 6,507,356 161,107,105 24.758 17.96 17.92 17.96 17.85 18.72 8,933,723 18.034 -3.90%
2020-01-29 0 25.65 25.60 25.65 25.20 25.90 5,760,622 147,798,057 25.657 18.68 18.65 18.68 18.36 18.87 7,908,558 18.688 -2.84%
2020-01-24 0 26.40 26.35 26.40 25.90 26.50 2,266,420 59,530,458 26.266 19.23 19.19 19.23 18.87 19.30 3,111,489 19.132 1.54%
2020-01-23 0 26.00 25.90 26.00 25.75 26.70 9,273,401 241,864,481 26.082 18.94 18.87 18.94 18.76 19.45 12,731,130 18.998 -0.38%
2020-01-22 0 26.10 26.05 26.10 25.80 26.35 3,006,525 78,572,738 26.134 19.01 18.97 19.01 18.79 19.19 4,127,554 19.036 -0.95%
2020-01-21 0 26.35 26.30 26.35 26.25 27.00 3,351,789 88,651,031 26.449 19.19 19.16 19.19 19.12 19.67 4,601,555 19.265 -3.30%
2020-01-20 0 27.25 27.25 27.30 27.05 27.80 2,125,549 57,964,452 27.270 19.85 19.85 19.89 19.70 20.25 2,918,092 19.864 -1.27%
2020-01-17 0 27.60 27.60 27.65 27.15 27.65 3,325,865 91,387,707 27.478 20.10 20.10 20.14 19.78 20.14 4,565,964 20.015 1.66%
2020-01-16 0 27.15 27.15 27.20 26.70 27.55 5,490,788 148,723,953 27.086 19.78 19.78 19.81 19.45 20.07 7,538,112 19.730 -0.37%
2020-01-15 0 27.25 27.20 27.25 27.05 27.55 5,680,452 155,304,123 27.340 19.85 19.81 19.85 19.70 20.07 7,798,495 19.915 1.30%
2020-01-14 0 26.90 26.75 26.90 26.55 27.00 6,428,522 172,237,962 26.793 19.59 19.48 19.59 19.34 19.67 8,825,494 19.516 2.28%
2020-01-13 0 26.30 26.30 26.35 25.60 26.40 3,650,590 95,766,964 26.233 19.16 19.16 19.19 18.65 19.23 5,011,768 19.108 2.14%
2020-01-10 0 25.75 25.70 25.75 25.35 26.15 2,521,893 64,811,335 25.700 18.76 18.72 18.76 18.47 19.05 3,462,219 18.720 -0.77%
2020-01-09 0 25.95 25.90 25.95 25.25 26.15 4,811,478 124,054,909 25.783 18.90 18.87 18.90 18.39 19.05 6,605,511 18.781 3.39%
2020-01-08 0 25.10 25.00 25.10 24.70 25.15 1,852,751 46,254,697 24.965 18.28 18.21 18.28 17.99 18.32 2,543,577 18.185 0.40%
2020-01-07 0 25.00 24.95 25.00 24.80 25.15 2,224,968 55,554,543 24.969 18.21 18.17 18.21 18.06 18.32 3,054,581 18.187 -0.40%
2020-01-06 0 25.10 25.05 25.10 24.70 25.30 2,461,868 61,546,130 25.000 18.28 18.25 18.28 17.99 18.43 3,379,813 18.210 -0.40%
2020-01-03 0 25.20 25.15 25.20 25.00 25.85 2,793,520 70,579,635 25.266 18.36 18.32 18.36 18.21 18.83 3,835,126 18.403 -1.95%
2020-01-02 0 25.70 25.70 25.80 25.55 26.25 1,743,665 45,110,538 25.871 18.72 18.72 18.79 18.61 19.12 2,393,817 18.845 -0.58%
2019-12-31 0 25.85 25.85 25.90 25.60 25.95 1,673,599 43,136,589 25.775 18.83 18.83 18.87 18.65 18.90 2,297,626 18.774 1.17%
2019-12-30 0 25.55 25.55 25.60 25.40 25.70 2,357,487 60,207,807 25.539 18.61 18.61 18.65 18.50 18.72 3,236,512 18.603 0.00%
2019-12-27 0 25.55 25.50 25.55 25.25 25.70 3,885,112 98,988,606 25.479 18.61 18.57 18.61 18.39 18.72 5,333,735 18.559 0.00%
2019-12-24 0 25.55 25.50 25.55 25.40 25.65 1,065,180 27,114,370 25.455 18.61 18.57 18.61 18.50 18.68 1,462,349 18.542 0.00%
2019-12-23 0 25.55 25.50 25.55 25.05 25.55 4,591,379 116,424,676 25.357 18.61 18.57 18.61 18.25 18.61 6,303,345 18.470 0.79%
2019-12-20 0 25.35 25.35 25.40 25.10 25.70 4,228,986 107,299,203 25.372 18.47 18.47 18.50 18.28 18.72 5,805,828 18.481 0.80%
2019-12-19 0 25.15 25.15 25.20 24.70 25.25 1,944,759 48,593,017 24.987 18.32 18.32 18.36 17.99 18.39 2,669,892 18.200 0.20%
2019-12-18 0 25.10 25.10 25.15 24.95 25.35 3,777,571 94,746,015 25.081 18.28 18.28 18.32 18.17 18.47 5,186,096 18.269 -1.18%
2019-12-17 0 25.40 25.35 25.40 25.15 25.65 4,060,696 102,950,386 25.353 18.50 18.47 18.50 18.32 18.68 5,574,788 18.467 -0.78%
2019-12-16 0 25.60 25.55 25.60 25.50 26.10 2,687,865 68,851,572 25.616 18.65 18.61 18.65 18.57 19.01 3,690,076 18.659 -0.78%
2019-12-13 0 25.80 25.75 25.80 25.05 25.90 4,348,462 111,543,091 25.651 18.79 18.76 18.79 18.25 18.87 5,969,852 18.684 3.61%
2019-12-12 0 24.90 24.90 24.95 24.75 25.20 2,221,962 55,426,869 24.945 18.14 18.14 18.17 18.03 18.36 3,050,454 18.170 -0.40%
2019-12-11 0 25.00 24.95 25.00 24.60 25.05 2,028,674 50,475,770 24.881 18.21 18.17 18.21 17.92 18.25 2,785,096 18.124 1.21%
2019-12-10 0 24.70 24.70 24.75 24.40 24.90 3,203,454 78,928,698 24.639 17.99 17.99 18.03 17.77 18.14 4,397,911 17.947 0.41%
2019-12-09 0 24.60 24.60 24.65 24.50 25.15 1,858,456 45,959,752 24.730 17.92 17.92 17.96 17.85 18.32 2,551,410 18.013 -0.20%
2019-12-06 0 24.65 24.65 24.80 24.55 24.90 2,369,872 58,525,332 24.696 17.96 17.96 18.06 17.88 18.14 3,253,515 17.988 0.61%
2019-12-05 0 24.50 24.45 24.50 24.25 24.60 2,373,015 58,076,603 24.474 17.85 17.81 17.85 17.66 17.92 3,257,830 17.827 -0.41%
2019-12-04 0 24.60 24.55 24.60 24.35 24.80 2,849,992 70,054,329 24.581 17.92 17.88 17.92 17.74 18.06 3,912,655 17.905 -0.20%
2019-12-03 0 24.65 24.65 24.70 24.40 24.85 4,193,024 103,361,943 24.651 17.96 17.96 17.99 17.77 18.10 5,756,457 17.956 0.20%
2019-12-02 0 24.60 24.60 24.65 24.35 24.70 1,747,330 42,916,136 24.561 17.92 17.92 17.96 17.74 17.99 2,398,849 17.890 1.03%
2019-11-29 0 24.35 24.35 24.40 24.30 24.60 2,701,958 65,926,274 24.399 17.74 17.74 17.77 17.70 17.92 3,709,424 17.773 -0.41%
2019-11-28 0 24.45 24.45 24.50 24.30 24.70 3,028,878 74,252,395 24.515 17.81 17.81 17.85 17.70 17.99 4,158,241 17.857 -0.20%
2019-11-27 0 24.50 24.50 24.55 24.35 25.10 4,422,345 108,502,335 24.535 17.85 17.85 17.88 17.74 18.28 6,071,284 17.871 -0.20%
2019-11-26 0 24.55 24.50 24.55 24.30 24.90 9,778,553 240,384,823 24.583 17.88 17.85 17.88 17.70 18.14 13,424,635 17.906 1.24%
2019-11-25 0 24.25 24.20 24.25 23.55 24.60 3,288,511 79,944,908 24.310 17.66 17.63 17.66 17.15 17.92 4,514,682 17.708 2.97%
2019-11-22 0 23.55 23.55 23.60 23.40 23.80 5,438,669 127,376,125 23.421 17.15 17.15 17.19 17.04 17.34 7,466,560 17.060 0.86%
2019-11-21 0 23.35 23.25 23.35 23.00 23.45 2,857,493 66,472,028 23.262 17.01 16.94 17.01 16.75 17.08 3,922,953 16.944 -0.85%
2019-11-20 0 23.55 23.50 23.55 23.45 23.85 2,641,350 62,135,416 23.524 17.15 17.12 17.15 17.08 17.37 3,626,218 17.135 -1.46%
2019-11-19 0 23.90 23.85 23.90 23.45 23.95 3,555,702 84,386,905 23.733 17.41 17.37 17.41 17.08 17.45 4,881,500 17.287 2.80%
2019-11-18 0 23.25 23.20 23.25 22.85 23.80 3,575,434 83,776,941 23.431 16.94 16.90 16.94 16.64 17.34 4,908,589 17.067 1.75%
2019-11-15 0 22.85 22.80 22.85 22.50 23.20 3,749,795 85,699,959 22.855 16.64 16.61 16.64 16.39 16.90 5,147,963 16.647 1.33%
2019-11-14 0 22.55 22.55 22.60 22.50 23.05 3,203,979 72,705,616 22.692 16.43 16.43 16.46 16.39 16.79 4,398,631 16.529 -0.66%
2019-11-13 0 22.70 22.70 22.75 22.50 23.55 3,739,645 85,263,713 22.800 16.53 16.53 16.57 16.39 17.15 5,134,029 16.608 -3.40%
2019-11-12 0 23.50 23.45 23.50 23.25 23.95 3,448,936 81,160,967 23.532 17.12 17.08 17.12 16.94 17.45 4,734,924 17.141 -1.05%
2019-11-11 0 23.75 23.75 23.80 23.20 25.00 5,453,450 129,786,217 23.799 17.30 17.30 17.34 16.90 18.21 7,486,852 17.335 -5.19%
2019-11-08 0 25.05 25.00 25.05 24.85 25.35 2,106,841 52,720,427 25.023 18.25 18.21 18.25 18.10 18.47 2,892,409 18.227 -0.99%
2019-11-07 0 25.30 25.25 25.30 25.05 25.40 3,218,922 81,223,157 25.233 18.43 18.39 18.43 18.25 18.50 4,419,146 18.380 0.20%
2019-11-06 0 25.25 25.25 25.30 24.80 25.45 3,257,572 82,173,661 25.225 18.39 18.39 18.43 18.06 18.54 4,472,207 18.374 2.02%
2019-11-05 0 24.75 24.75 24.80 24.65 24.85 4,921,746 121,306,704 24.647 18.03 18.03 18.06 17.96 18.10 6,756,894 17.953 0.61%
2019-11-04 0 24.60 24.60 24.65 24.30 25.05 2,776,299 68,396,461 24.636 17.92 17.92 17.96 17.70 18.25 3,811,484 17.945 -1.40%
2019-11-01 0 24.95 24.90 24.95 24.70 25.30 2,964,017 73,911,681 24.936 18.17 18.14 18.17 17.99 18.43 4,069,196 18.164 1.01%
2019-10-31 0 24.70 24.65 24.70 24.35 24.90 3,272,190 80,710,462 24.666 17.99 17.96 17.99 17.74 18.14 4,492,276 17.966 0.61%
2019-10-30 0 24.55 24.45 24.55 24.10 24.55 2,590,790 63,275,690 24.423 17.88 17.81 17.88 17.55 17.88 3,556,806 17.790 1.66%
2019-10-29 0 24.15 24.15 24.20 23.95 25.10 3,875,436 93,784,492 24.200 17.59 17.59 17.63 17.45 18.28 5,320,451 17.627 -2.82%
2019-10-28 0 24.85 24.85 24.90 24.05 24.95 2,938,710 72,645,725 24.720 18.10 18.10 18.14 17.52 18.17 4,034,453 18.006 2.69%
2019-10-25 0 24.20 24.20 24.25 23.95 24.50 2,757,781 66,835,753 24.235 17.63 17.63 17.66 17.45 17.85 3,786,062 17.653 -0.41%
2019-10-24 0 24.30 24.25 24.30 23.60 24.45 3,612,946 87,354,931 24.178 17.70 17.66 17.70 17.19 17.81 4,960,088 17.612 2.97%
2019-10-23 0 23.60 23.55 23.60 23.45 23.90 1,626,172 38,488,592 23.668 17.19 17.15 17.19 17.08 17.41 2,232,515 17.240 0.00%
2019-10-22 0 23.60 23.60 23.65 23.35 23.70 2,107,673 49,600,276 23.533 17.19 17.19 17.23 17.01 17.26 2,893,551 17.142 -0.42%
2019-10-21 0 23.70 23.60 23.70 23.35 23.95 2,499,075 59,327,665 23.740 17.26 17.19 17.26 17.01 17.45 3,430,893 17.292 1.28%
2019-10-18 0 23.40 23.40 23.45 23.35 24.35 5,522,075 130,542,844 23.640 17.04 17.04 17.08 17.01 17.74 7,581,065 17.220 -3.31%
2019-10-17 0 24.20 24.15 24.20 23.85 24.65 2,792,256 67,481,579 24.167 17.63 17.59 17.63 17.37 17.96 3,833,391 17.604 -1.22%
2019-10-16 0 24.50 24.45 24.50 23.55 24.70 5,177,551 125,674,241 24.273 17.85 17.81 17.85 17.15 17.99 7,108,080 17.680 4.70%
2019-10-15 0 23.40 23.40 23.50 23.30 23.85 4,612,638 108,158,272 23.448 17.04 17.04 17.12 16.97 17.37 6,332,530 17.080 -1.68%
2019-10-14 0 23.80 23.75 23.80 23.70 24.50 2,806,776 67,168,214 23.931 17.34 17.30 17.34 17.26 17.85 3,853,325 17.431 -0.63%
2019-10-11 0 23.95 23.95 24.00 23.15 24.00 3,054,930 72,529,359 23.742 17.45 17.45 17.48 16.86 17.48 4,194,007 17.294 1.91%
2019-10-10 0 23.50 23.45 23.50 23.30 23.75 5,627,659 131,829,917 23.425 17.12 17.08 17.12 16.97 17.30 7,726,017 17.063 1.29%
2019-10-09 0 23.20 23.20 23.25 22.90 24.00 4,612,050 107,486,289 23.306 16.90 16.90 16.94 16.68 17.48 6,331,723 16.976 -3.53%
2019-10-08 0 24.05 24.05 24.15 24.00 24.90 4,749,143 116,086,561 24.444 17.52 17.52 17.59 17.48 18.14 6,519,933 17.805 -2.04%
2019-10-04 0 24.55 24.55 24.60 24.40 25.15 8,459,872 210,287,623 24.857 17.88 17.88 17.92 17.77 18.32 11,614,264 18.106 -1.80%
2019-10-03 0 25.00 25.00 25.05 24.55 25.15 2,268,730 56,519,479 24.912 18.21 18.21 18.25 17.88 18.32 3,114,661 18.146 -0.60%
2019-10-02 0 25.15 25.10 25.15 23.85 25.15 3,765,574 92,823,584 24.651 18.32 18.28 18.32 17.37 18.32 5,169,626 17.956 2.24%
2019-09-30 0 24.60 24.60 24.65 24.35 25.10 7,305,810 180,803,862 24.748 17.92 17.92 17.96 17.74 18.28 10,029,893 18.027 -0.81%
2019-09-27 0 24.80 24.75 24.80 23.80 24.80 2,898,454 71,356,243 24.619 18.06 18.03 18.06 17.34 18.06 3,979,187 17.932 3.77%
2019-09-26 0 23.90 23.90 24.00 23.80 24.45 3,392,988 81,345,168 23.975 17.41 17.41 17.48 17.34 17.81 4,658,115 17.463 -2.05%
2019-09-25 0 24.40 24.40 24.50 24.00 24.70 1,928,427 47,094,058 24.421 17.77 17.77 17.85 17.48 17.99 2,647,470 17.788 -0.20%
2019-09-24 0 24.45 24.45 24.50 24.10 24.80 3,820,355 93,737,023 24.536 17.81 17.81 17.85 17.55 18.06 5,244,833 17.872 -0.41%
2019-09-23 0 24.55 24.55 24.60 24.45 25.05 2,442,471 60,254,444 24.670 17.88 17.88 17.92 17.81 18.25 3,353,184 17.969 -1.80%
2019-09-20 0 25.00 25.00 25.05 25.00 25.55 7,305,800 183,962,090 25.180 18.21 18.21 18.25 18.21 18.61 10,029,879 18.341 -2.34%
2019-09-19 0 25.60 25.55 25.60 25.30 25.70 4,303,302 109,654,704 25.482 18.65 18.61 18.65 18.43 18.72 5,907,854 18.561 0.99%
2019-09-18 0 25.35 25.35 25.40 25.35 26.05 8,257,092 210,580,788 25.503 18.47 18.47 18.50 18.47 18.97 11,335,874 18.576 -1.93%
2019-09-17 0 25.85 25.80 25.85 25.50 26.15 7,806,938 200,332,275 25.661 18.83 18.79 18.83 18.57 19.05 10,717,874 18.691 -0.96%
2019-09-16 0 26.10 26.05 26.10 26.00 26.50 1,017,718 26,609,174 26.146 19.01 18.97 19.01 18.94 19.30 1,397,190 19.045 -2.06%
2019-09-13 0 26.65 26.55 26.65 26.00 26.65 3,149,254 82,655,572 26.246 19.41 19.34 19.41 18.94 19.41 4,323,501 19.118 0.95%
2019-09-12 0 26.40 26.35 26.40 26.20 26.80 4,139,040 109,289,430 26.405 19.23 19.19 19.23 19.08 19.52 5,682,344 19.233 -0.94%
2019-09-11 0 26.65 26.55 26.65 25.80 26.75 2,877,022 76,263,366 26.508 19.41 19.34 19.41 18.79 19.48 3,949,763 19.308 2.30%
2019-09-10 0 26.05 26.05 26.10 25.80 26.35 2,275,465 59,207,289 26.020 18.97 18.97 19.01 18.79 19.19 3,123,907 18.953 -0.76%
2019-09-09 0 26.25 26.20 26.25 26.05 26.60 1,530,278 40,130,928 26.225 19.12 19.08 19.12 18.97 19.38 2,100,865 19.102 -0.57%
2019-09-06 0 26.40 26.35 26.40 26.00 26.90 3,843,202 101,360,422 26.374 19.23 19.19 19.23 18.94 19.59 5,276,198 19.211 -0.19%
2019-09-05 0 26.45 26.40 26.45 25.70 26.75 7,129,600 187,284,442 26.269 19.27 19.23 19.27 18.72 19.48 9,787,980 19.134 -2.04%
2019-09-04 0 27.00 26.95 27.00 25.35 27.35 9,290,569 248,398,922 26.737 19.67 19.63 19.67 18.47 19.92 12,754,699 19.475 6.26%
2019-09-03 0 25.70 25.65 25.70 25.50 26.00 2,261,024 58,115,995 25.703 18.51 18.47 18.51 18.36 18.72 3,139,508 18.511 0.19%
2019-09-02 0 25.65 25.65 25.70 25.15 25.80 3,059,000 78,260,209 25.584 18.47 18.47 18.51 18.11 18.58 4,247,524 18.425 -0.39%
2019-08-30 0 25.75 25.70 25.75 25.35 26.70 5,808,933 150,008,317 25.824 18.54 18.51 18.54 18.26 19.23 8,065,898 18.598 -3.56%
2019-08-29 0 26.70 26.65 26.70 26.40 26.80 2,389,345 63,584,275 26.612 19.23 19.19 19.23 19.01 19.30 3,317,686 19.165 -1.11%
2019-08-28 0 27.00 26.95 27.00 26.60 27.30 2,539,009 68,580,937 27.011 19.44 19.41 19.44 19.16 19.66 3,525,499 19.453 0.93%
2019-08-27 0 26.75 26.75 26.85 26.15 27.10 4,330,898 116,112,958 26.810 19.26 19.26 19.34 18.83 19.52 6,013,597 19.308 1.33%
2019-08-26 0 26.40 26.40 26.50 25.75 26.60 4,921,203 128,896,556 26.192 19.01 19.01 19.08 18.54 19.16 6,833,255 18.863 -0.94%
2019-08-23 0 26.65 26.65 26.70 26.40 27.10 5,002,053 133,531,673 26.695 19.19 19.19 19.23 19.01 19.52 6,945,518 19.226 -0.74%
2019-08-22 0 26.85 26.80 26.85 26.55 27.55 2,841,641 76,400,858 26.886 19.34 19.30 19.34 19.12 19.84 3,945,714 19.363 -2.89%
2019-08-21 0 27.65 27.60 27.65 27.45 28.00 1,922,376 53,272,550 27.712 19.91 19.88 19.91 19.77 20.17 2,669,283 19.958 -1.07%
2019-08-20 0 27.95 27.90 27.95 27.50 28.10 2,925,423 81,526,071 27.868 20.13 20.09 20.13 19.81 20.24 4,062,048 20.070 0.36%
2019-08-19 0 27.85 27.85 27.90 27.30 28.10 4,343,924 120,767,503 27.802 20.06 20.06 20.09 19.66 20.24 6,031,684 20.022 0.54%
2019-08-16 0 27.70 27.65 27.70 26.60 27.75 3,482,340 95,535,421 27.434 19.95 19.91 19.95 19.16 19.99 4,835,346 19.758 1.65%
2019-08-15 0 27.25 27.25 27.30 25.50 27.40 5,054,619 135,251,145 26.758 19.63 19.63 19.66 18.36 19.73 7,018,508 19.271 3.61%
2019-08-14 0 26.30 26.25 26.30 26.10 26.70 4,517,960 118,465,267 26.221 18.94 18.90 18.94 18.80 19.23 6,273,339 18.884 0.57%
2019-08-13 0 26.15 26.10 26.15 25.70 26.35 6,879,672 179,497,970 26.091 18.83 18.80 18.83 18.51 18.98 9,552,655 18.790 2.35%
2019-08-12 0 25.55 25.55 25.60 25.15 27.00 6,644,764 171,518,276 25.813 18.40 18.40 18.44 18.11 19.44 9,226,477 18.590 -5.37%
2019-08-09 0 27.00 26.90 27.00 26.65 28.00 4,653,283 126,181,935 27.117 19.44 19.37 19.44 19.19 20.17 6,461,239 19.529 -3.40%
2019-08-08 0 27.95 27.90 27.95 26.55 28.20 6,792,169 186,462,208 27.453 20.13 20.09 20.13 19.12 20.31 9,431,154 19.771 3.71%
2019-08-07 0 26.95 26.85 26.95 26.60 27.25 4,833,543 129,369,509 26.765 19.41 19.34 19.41 19.16 19.63 6,711,536 19.276 0.75%
2019-08-06 0 26.75 26.75 26.80 26.25 26.85 3,733,729 98,944,876 26.500 19.26 19.26 19.30 18.90 19.34 5,184,408 19.085 0.19%
2019-08-05 0 26.70 26.65 26.70 26.40 27.55 3,006,872 80,540,726 26.786 19.23 19.19 19.23 19.01 19.84 4,175,143 19.291 -4.13%
2019-08-02 0 27.85 27.80 27.85 27.35 28.10 3,253,227 90,301,068 27.757 20.06 20.02 20.06 19.70 20.24 4,517,215 19.990 -1.07%
2019-08-01 0 28.15 28.15 28.20 28.00 28.50 3,765,827 106,093,155 28.173 20.27 20.27 20.31 20.17 20.53 5,228,977 20.289 -1.05%
2019-07-31 0 28.45 28.45 28.50 28.15 28.80 2,712,540 77,056,471 28.408 20.49 20.49 20.53 20.27 20.74 3,766,453 20.459 -1.22%
2019-07-30 0 28.80 28.80 28.90 28.65 29.05 2,887,762 83,298,720 28.845 20.74 20.74 20.81 20.63 20.92 4,009,754 20.774 0.35%
2019-07-29 0 28.70 28.70 28.75 28.30 29.65 5,908,494 170,157,160 28.799 20.67 20.67 20.71 20.38 21.35 8,204,142 20.740 -3.69%
2019-07-26 0 29.80 29.80 29.85 29.80 30.50 4,131,675 124,371,081 30.102 21.46 21.46 21.50 21.46 21.97 5,736,969 21.679 -2.13%
2019-07-25 0 30.45 30.45 30.50 30.35 30.95 1,685,451 51,510,191 30.562 21.93 21.93 21.97 21.86 22.29 2,340,305 22.010 -0.98%
2019-07-24 0 30.75 30.70 30.75 30.70 31.10 4,535,200 139,764,297 30.818 22.15 22.11 22.15 22.11 22.40 6,297,277 22.194 -1.28%
2019-07-23 0 31.15 31.15 31.20 31.05 31.90 3,319,410 104,123,047 31.368 22.43 22.43 22.47 22.36 22.97 4,609,112 22.591 -1.27%
2019-07-22 0 31.55 31.55 31.60 31.35 32.15 2,329,730 73,609,549 31.596 22.72 22.72 22.76 22.58 23.15 3,234,908 22.755 -2.47%
2019-07-19 0 32.35 32.35 32.45 32.00 32.50 1,294,632 41,880,021 32.349 23.30 23.30 23.37 23.05 23.41 1,797,640 23.297 1.41%
2019-07-18 0 31.90 31.90 31.95 31.80 32.30 1,848,212 58,978,666 31.911 22.97 22.97 23.01 22.90 23.26 2,566,304 22.982 -0.31%
2019-07-17 0 32.00 32.00 32.05 31.95 32.50 1,525,091 49,023,554 32.145 23.05 23.05 23.08 23.01 23.41 2,117,640 23.150 -0.16%
2019-07-16 0 32.05 32.05 32.15 32.05 32.50 1,867,627 60,178,807 32.222 23.08 23.08 23.15 23.08 23.41 2,593,263 23.206 -1.08%
2019-07-15 0 32.40 32.30 32.40 31.65 32.45 1,430,364 46,067,241 32.207 23.33 23.26 23.33 22.79 23.37 1,986,108 23.195 0.78%
2019-07-12 0 32.15 32.10 32.15 31.70 32.30 2,266,192 72,629,241 32.049 23.15 23.12 23.15 22.83 23.26 3,146,684 23.081 1.42%
2019-07-11 0 31.70 31.70 31.75 31.20 31.90 1,419,446 45,022,042 31.718 22.83 22.83 22.87 22.47 22.97 1,970,948 22.843 1.44%
2019-07-10 0 31.25 31.20 31.25 31.05 31.40 752,935 23,511,166 31.226 22.51 22.47 22.51 22.36 22.61 1,045,475 22.488 0.16%
2019-07-09 0 31.20 31.20 31.25 31.00 31.40 3,053,400 95,347,994 31.227 22.47 22.47 22.51 22.33 22.61 4,239,748 22.489 0.81%
2019-07-08 0 30.95 30.85 30.95 30.65 31.75 2,628,040 81,382,037 30.967 22.29 22.22 22.29 22.07 22.87 3,649,122 22.302 -2.21%
2019-07-05 0 31.65 31.65 31.75 31.65 32.15 1,546,124 49,276,164 31.871 22.79 22.79 22.87 22.79 23.15 2,146,845 22.953 -1.40%
2019-07-04 0 32.10 32.05 32.10 31.85 32.50 937,977 30,226,157 32.225 23.12 23.08 23.12 22.94 23.41 1,302,412 23.208 0.78%
2019-07-03 0 31.85 31.80 31.85 31.50 32.15 2,569,411 81,937,417 31.890 22.94 22.90 22.94 22.69 23.15 3,567,713 22.966 0.79%
2019-07-02 0 31.60 31.60 31.65 31.50 32.50 4,152,377 131,995,646 31.788 22.76 22.76 22.79 22.69 23.41 5,765,715 22.893 0.16%
2019-06-28 0 31.55 31.55 31.60 31.40 32.65 3,226,743 102,431,322 31.745 22.72 22.72 22.76 22.61 23.51 4,480,441 22.862 -2.77%
2019-06-27 0 32.45 32.45 32.50 32.30 32.65 1,337,369 43,442,905 32.484 23.37 23.37 23.41 23.26 23.51 1,856,982 23.394 -0.46%
2019-06-26 0 32.60 32.45 32.60 32.00 32.60 1,573,212 51,092,552 32.477 23.48 23.37 23.48 23.05 23.48 2,184,458 23.389 -0.15%
2019-06-25 0 32.65 32.60 32.65 32.25 32.70 1,085,089 35,307,729 32.539 23.51 23.48 23.51 23.23 23.55 1,506,682 23.434 0.15%
2019-06-24 0 32.60 32.55 32.60 32.20 32.70 1,191,868 38,686,900 32.459 23.48 23.44 23.48 23.19 23.55 1,654,949 23.376 1.56%
2019-06-21 0 32.10 32.10 32.40 32.10 33.05 5,079,505 164,208,514 32.328 23.12 23.12 23.33 23.12 23.80 7,053,063 23.282 -2.73%
2019-06-20 0 33.00 32.90 33.00 32.40 33.10 2,020,055 66,332,007 32.837 23.77 23.69 23.77 23.33 23.84 2,804,914 23.648 0.00%
2019-06-19 0 33.00 32.95 33.00 32.85 33.60 719,723 23,756,746 33.008 23.77 23.73 23.77 23.66 24.20 999,359 23.772 0.30%
2019-06-18 0 32.90 32.80 32.90 32.35 33.90 1,330,956 43,655,502 32.800 23.69 23.62 23.69 23.30 24.41 1,848,077 23.622 2.33%
2019-06-17 0 32.15 32.15 32.25 32.00 32.45 1,712,896 55,238,705 32.249 23.15 23.15 23.23 23.05 23.37 2,378,413 23.225 1.74%
2019-06-14 0 31.60 31.50 31.60 31.10 31.85 3,776,850 118,749,083 31.441 22.76 22.69 22.76 22.40 22.94 5,244,283 22.644 -0.16%
2019-06-13 0 31.65 31.65 31.70 30.80 32.40 6,034,819 190,319,533 31.537 22.79 22.79 22.83 22.18 23.33 8,379,548 22.712 -2.01%
2019-06-12 0 32.30 32.20 32.30 32.00 33.85 4,877,336 159,569,081 32.716 23.26 23.19 23.26 23.05 24.38 6,772,344 23.562 -4.01%
2019-06-11 0 33.65 33.65 33.70 33.60 34.10 1,625,720 54,833,552 33.729 24.23 24.23 24.27 24.20 24.56 2,257,367 24.291 -0.44%
2019-06-10 0 33.80 33.80 33.85 33.60 34.10 2,852,369 96,385,658 33.791 24.34 24.34 24.38 24.20 24.56 3,960,610 24.336 1.05%
2019-06-06 0 33.45 33.40 33.45 32.75 33.95 3,308,350 111,017,064 33.557 24.09 24.05 24.09 23.59 24.45 4,593,755 24.167 0.60%
2019-06-05 0 33.25 33.20 33.25 32.25 33.40 1,292,971 42,763,394 33.074 23.95 23.91 23.95 23.23 24.05 1,795,334 23.819 1.68%
2019-06-04 0 32.70 32.65 32.70 32.50 33.30 1,918,323 62,787,307 32.730 23.55 23.51 23.55 23.41 23.98 2,663,656 23.572 -0.15%
2019-06-03 0 32.75 32.60 32.75 31.55 32.75 2,060,103 66,852,845 32.451 23.59 23.48 23.59 22.72 23.59 2,860,522 23.371 1.39%
2019-05-31 0 32.30 32.15 32.30 31.55 32.60 3,527,332 113,500,098 32.177 23.26 23.15 23.26 22.72 23.48 4,897,819 23.174 -0.15%
2019-05-30 0 32.35 32.35 32.40 32.20 32.80 1,832,429 59,453,358 32.445 23.30 23.30 23.33 23.19 23.62 2,544,389 23.366 -0.46%
2019-05-29 0 32.50 32.50 32.60 32.40 33.05 2,054,947 67,062,579 32.635 23.41 23.41 23.48 23.33 23.80 2,853,363 23.503 -1.66%
2019-05-28 0 33.05 33.00 33.05 32.65 33.10 3,621,828 119,463,966 32.984 23.80 23.77 23.80 23.51 23.84 5,029,030 23.755 -0.30%
2019-05-27 0 33.15 33.10 33.15 32.50 33.60 1,676,327 55,666,591 33.208 23.87 23.84 23.87 23.41 24.20 2,327,636 23.916 1.22%
2019-05-24 0 32.75 32.65 32.75 31.90 32.75 1,356,494 43,980,994 32.423 23.59 23.51 23.59 22.97 23.59 1,883,537 23.350 0.92%
2019-05-23 0 32.45 32.45 32.50 32.25 32.85 1,420,200 46,280,772 32.588 23.37 23.37 23.41 23.23 23.66 1,971,995 23.469 -1.07%
2019-05-22 0 32.80 32.75 32.80 32.00 32.95 2,099,075 68,566,136 32.665 23.62 23.59 23.62 23.05 23.73 2,914,636 23.525 3.31%
2019-05-21 0 31.75 31.70 31.75 31.45 31.95 1,426,148 45,302,961 31.766 22.87 22.83 22.87 22.65 23.01 1,980,254 22.877 0.16%
2019-05-20 0 31.70 31.65 31.70 31.50 31.85 1,918,107 60,817,461 31.707 22.83 22.79 22.83 22.69 22.94 2,663,356 22.835 -0.31%
2019-05-17 0 31.80 31.80 31.85 31.65 32.10 1,922,095 61,334,031 31.910 22.90 22.90 22.94 22.79 23.12 2,668,893 22.981 -0.47%
2019-05-16 0 31.95 31.90 31.95 31.25 31.95 1,476,732 46,782,463 31.680 23.01 22.97 23.01 22.51 23.01 2,050,492 22.815 1.75%
2019-05-15 0 31.40 31.40 31.50 31.10 31.75 1,647,023 51,689,593 31.384 22.61 22.61 22.69 22.40 22.87 2,286,947 22.602 0.32%
2019-05-14 0 31.30 31.20 31.30 30.80 32.25 1,988,105 62,056,933 31.214 22.54 22.47 22.54 22.18 23.23 2,760,550 22.480 -1.42%
2019-05-10 0 31.75 31.65 31.75 31.25 32.10 1,315,911 41,782,204 31.752 22.87 22.79 22.87 22.51 23.12 1,827,187 22.867 1.60%
2019-05-09 0 31.25 31.25 31.30 31.10 31.65 974,962 30,551,682 31.336 22.51 22.51 22.54 22.40 22.79 1,353,767 22.568 -1.73%
2019-05-08 0 31.80 31.80 31.85 31.60 32.10 1,563,242 50,029,561 32.004 22.90 22.90 22.94 22.76 23.12 2,170,614 23.049 -2.15%
2019-05-07 0 32.50 32.50 32.55 31.90 33.05 1,859,409 60,431,936 32.501 23.41 23.41 23.44 22.97 23.80 2,581,852 23.406 1.40%
2019-05-06 0 32.05 32.00 32.05 31.80 32.30 1,196,545 38,287,266 31.998 23.08 23.05 23.08 22.90 23.26 1,661,443 23.045 -0.47%
2019-05-03 0 32.20 32.20 32.25 31.80 32.50 1,595,411 51,320,257 32.167 23.19 23.19 23.23 22.90 23.41 2,215,282 23.166 0.63%
2019-05-02 0 32.00 31.95 32.00 31.70 32.20 1,099,168 35,105,909 31.939 23.05 23.01 23.05 22.83 23.19 1,526,232 23.002 0.47%
2019-04-30 0 31.85 31.85 31.90 31.80 32.50 1,548,462 49,537,310 31.991 22.94 22.94 22.97 22.90 23.41 2,150,091 23.040 -0.62%
2019-04-29 0 32.05 32.05 32.15 31.40 32.20 1,132,946 36,318,376 32.057 23.08 23.08 23.15 22.61 23.19 1,573,133 23.087 0.47%
2019-04-26 0 31.90 31.75 31.90 31.40 32.00 2,596,321 82,379,095 31.729 22.97 22.87 22.97 22.61 23.05 3,605,079 22.851 0.16%
2019-04-25 0 31.85 31.85 31.90 31.80 32.40 1,315,161 42,086,065 32.001 22.94 22.94 22.97 22.90 23.33 1,826,145 23.046 -0.16%
2019-04-24 0 31.90 31.85 31.90 31.50 32.30 1,704,143 54,389,703 31.916 22.97 22.94 22.97 22.69 23.26 2,366,260 22.986 0.95%
2019-04-23 0 31.60 31.60 31.65 31.30 31.70 1,688,943 53,312,240 31.565 22.76 22.76 22.79 22.54 22.83 2,345,154 22.733 -0.47%
2019-04-18 0 31.75 31.70 31.75 31.55 32.05 1,171,240 37,202,002 31.763 22.87 22.83 22.87 22.72 23.08 1,626,306 22.875 -1.09%
2019-04-17 0 32.10 32.05 32.10 32.05 32.45 1,345,377 43,360,314 32.229 23.12 23.08 23.12 23.08 23.37 1,868,101 23.211 -1.23%
2019-04-16 0 32.50 32.45 32.50 32.30 32.70 1,203,960 39,126,422 32.498 23.41 23.37 23.41 23.26 23.55 1,671,739 23.405 -0.31%
2019-04-15 0 32.60 32.50 32.60 32.25 32.75 1,615,117 52,614,965 32.577 23.48 23.41 23.48 23.23 23.59 2,242,644 23.461 0.15%
2019-04-12 0 32.55 32.50 32.55 32.20 32.85 1,006,208 32,640,325 32.439 23.44 23.41 23.44 23.19 23.66 1,397,154 23.362 0.31%
2019-04-11 0 32.45 32.45 32.50 32.25 33.20 2,445,188 79,775,409 32.626 23.37 23.37 23.41 23.23 23.91 3,395,225 23.496 -0.76%
2019-04-10 0 32.70 32.70 32.75 32.20 32.85 3,520,512 114,689,966 32.578 23.55 23.55 23.59 23.19 23.66 4,888,349 23.462 1.71%
2019-04-09 0 32.15 32.15 32.20 32.05 32.90 2,695,418 87,286,705 32.383 23.15 23.15 23.19 23.08 23.69 3,742,678 23.322 -0.77%
2019-04-08 0 32.40 32.30 32.40 32.05 32.90 3,079,148 99,847,251 32.427 23.33 23.26 23.33 23.08 23.69 4,275,500 23.353 0.00%
2019-04-04 0 32.40 32.35 32.40 32.15 32.95 3,529,701 114,374,279 32.403 23.33 23.30 23.33 23.15 23.73 4,901,108 23.336 -1.82%
2019-04-03 0 33.00 32.95 33.00 32.85 33.65 3,387,439 111,985,019 33.059 23.77 23.73 23.77 23.66 24.23 4,703,573 23.809 -1.35%
2019-04-02 0 33.45 33.40 33.45 33.30 33.80 2,670,738 89,439,659 33.489 24.09 24.05 24.09 23.98 24.34 3,708,409 24.118 -1.27%
2019-04-01 0 34.45 34.30 34.45 33.85 34.65 3,145,194 107,660,732 34.230 24.40 24.29 24.40 23.97 24.54 4,440,682 24.244 2.07%
2019-03-29 0 33.75 33.75 33.90 33.50 34.20 2,714,684 91,786,581 33.811 23.90 23.90 24.01 23.73 24.22 3,832,847 23.947 0.90%
2019-03-28 0 33.45 33.40 33.45 33.25 33.80 1,406,998 47,101,927 33.477 23.69 23.66 23.69 23.55 23.94 1,986,532 23.711 0.15%
2019-03-27 0 33.40 33.40 33.45 33.15 33.55 2,831,752 94,540,504 33.386 23.66 23.66 23.69 23.48 23.76 3,998,135 23.646 0.15%
2019-03-26 0 33.35 33.30 33.35 32.95 33.90 955,028 31,797,338 33.295 23.62 23.59 23.62 23.34 24.01 1,348,399 23.582 2.14%
2019-03-25 0 32.65 32.65 32.70 32.40 32.95 1,702,940 55,666,417 32.688 23.12 23.12 23.16 22.95 23.34 2,404,371 23.152 -2.10%
2019-03-22 0 33.35 33.30 33.35 32.85 33.45 1,632,309 54,258,030 33.240 23.62 23.59 23.62 23.27 23.69 2,304,648 23.543 1.37%
2019-03-21 0 32.90 32.90 32.95 32.65 33.40 1,255,568 41,450,422 33.013 23.30 23.30 23.34 23.12 23.66 1,772,729 23.382 -1.50%
2019-03-20 0 33.40 33.35 33.40 33.10 33.75 1,291,456 43,076,494 33.355 23.66 23.62 23.66 23.44 23.90 1,823,399 23.624 -0.60%
2019-03-19 0 33.60 33.55 33.60 32.75 33.85 2,428,667 81,475,277 33.547 23.80 23.76 23.80 23.20 23.97 3,429,021 23.761 2.60%
2019-03-18 0 32.75 32.70 32.75 32.30 32.95 1,860,912 60,942,850 32.749 23.20 23.16 23.20 22.88 23.34 2,627,411 23.195 2.34%
2019-03-15 0 32.00 32.00 32.10 31.60 32.45 3,989,264 128,308,763 32.164 22.66 22.66 22.74 22.38 22.98 5,632,419 22.780 0.47%
2019-03-14 0 31.85 31.85 31.95 31.75 32.35 1,514,857 48,482,612 32.005 22.56 22.56 22.63 22.49 22.91 2,138,818 22.668 -1.24%
2019-03-13 0 32.25 32.25 32.30 31.95 32.60 2,015,979 65,148,888 32.316 22.84 22.84 22.88 22.63 23.09 2,846,349 22.889 -0.15%
2019-03-12 0 32.30 32.30 32.40 32.20 32.90 1,032,990 33,497,105 32.427 22.88 22.88 22.95 22.81 23.30 1,458,473 22.967 0.16%
2019-03-11 0 32.25 32.25 32.35 31.85 32.45 1,142,153 36,841,174 32.256 22.84 22.84 22.91 22.56 22.98 1,612,599 22.846 -0.31%
2019-03-08 0 32.35 32.35 32.40 31.90 32.75 2,064,904 66,966,640 32.431 22.91 22.91 22.95 22.59 23.20 2,915,426 22.970 0.15%
2019-03-07 0 32.30 32.30 32.35 31.60 32.85 1,720,540 55,689,121 32.367 22.88 22.88 22.91 22.38 23.27 2,429,221 22.925 -0.92%
2019-03-06 0 32.60 32.55 32.60 32.30 32.90 1,617,620 52,690,211 32.573 23.09 23.05 23.09 22.88 23.30 2,283,908 23.070 0.62%
2019-03-05 0 32.40 32.40 32.50 31.85 32.70 1,358,048 44,045,920 32.433 22.95 22.95 23.02 22.56 23.16 1,917,420 22.971 -0.31%
2019-03-04 0 32.50 32.35 32.50 32.00 32.65 1,465,221 47,513,761 32.428 23.02 22.91 23.02 22.66 23.12 2,068,737 22.968 1.40%
2019-03-01 0 32.05 32.05 32.15 31.50 32.30 1,618,108 51,849,916 32.044 22.70 22.70 22.77 22.31 22.88 2,284,597 22.695 1.75%
2019-02-28 0 31.50 31.50 31.60 31.50 32.30 4,059,536 128,611,095 31.681 22.31 22.31 22.38 22.31 22.88 5,731,636 22.439 -1.10%
2019-02-27 0 31.85 31.80 31.85 31.70 32.35 2,135,896 68,149,231 31.907 22.56 22.52 22.56 22.45 22.91 3,015,659 22.598 -0.62%
2019-02-26 0 32.05 32.05 32.10 31.85 32.75 1,717,436 55,222,831 32.154 22.70 22.70 22.74 22.56 23.20 2,424,838 22.774 -1.84%
2019-02-25 0 32.65 32.60 32.65 31.50 32.85 4,772,855 153,575,934 32.177 23.12 23.09 23.12 22.31 23.27 6,738,767 22.790 3.16%
2019-02-22 0 31.65 31.65 31.80 31.20 31.90 2,085,248 66,106,123 31.702 22.42 22.42 22.52 22.10 22.59 2,944,150 22.453 -0.16%
2019-02-21 0 31.70 31.70 31.75 31.30 32.10 1,615,540 51,323,043 31.768 22.45 22.45 22.49 22.17 22.74 2,280,972 22.501 0.48%
2019-02-20 0 31.55 31.50 31.55 31.20 31.90 2,924,184 92,220,452 31.537 22.35 22.31 22.35 22.10 22.59 4,128,639 22.337 1.12%
2019-02-19 0 31.20 31.15 31.20 30.85 31.50 2,283,287 71,411,584 31.276 22.10 22.06 22.10 21.85 22.31 3,223,760 22.152 1.46%
2019-02-18 0 30.75 30.75 30.80 30.60 31.05 2,019,450 62,269,342 30.835 21.78 21.78 21.81 21.67 21.99 2,851,250 21.839 -0.81%
2019-02-15 0 31.00 31.00 31.05 30.75 31.40 3,088,650 96,289,159 31.175 21.96 21.96 21.99 21.78 22.24 4,360,847 22.080 -1.59%
2019-02-14 0 31.50 31.50 31.55 31.00 31.70 2,159,677 67,989,065 31.481 22.31 22.31 22.35 21.96 22.45 3,049,236 22.297 2.11%
2019-02-13 0 30.85 30.85 30.95 30.80 31.15 2,863,591 88,582,991 30.934 21.85 21.85 21.92 21.81 22.06 4,043,088 21.910 -0.80%
2019-02-12 0 31.10 31.05 31.10 30.75 31.35 3,410,137 106,137,005 31.124 22.03 21.99 22.03 21.78 22.20 4,814,753 22.044 0.48%
2019-02-11 0 30.95 30.90 30.95 30.60 31.10 2,042,118 63,064,812 30.882 21.92 21.89 21.92 21.67 22.03 2,883,255 21.873 0.00%
2019-02-08 0 30.95 30.90 30.95 30.65 31.50 4,873,412 151,169,949 31.019 21.92 21.89 21.92 21.71 22.31 6,880,743 21.970 -2.37%
2019-02-04 0 31.70 31.65 31.70 30.20 31.70 3,120,371 97,096,160 31.117 22.45 22.42 22.45 21.39 22.45 4,405,634 22.039 4.45%
2019-02-01 0 30.35 30.30 30.35 29.70 30.35 2,458,050 74,052,975 30.127 21.50 21.46 21.50 21.04 21.50 3,470,507 21.338 -0.49%
2019-01-31 0 30.50 30.45 30.50 29.75 30.50 3,283,838 99,706,079 30.363 21.60 21.57 21.60 21.07 21.60 4,636,432 21.505 2.52%
2019-01-30 0 29.75 29.70 29.75 29.25 30.00 2,121,981 62,779,813 29.586 21.07 21.04 21.07 20.72 21.25 2,996,013 20.954 1.02%
2019-01-29 0 29.45 29.40 29.45 28.90 29.45 2,206,474 64,649,219 29.300 20.86 20.82 20.86 20.47 20.86 3,115,308 20.752 0.17%
2019-01-28 0 29.40 29.30 29.40 28.70 29.40 2,846,291 83,014,502 29.166 20.82 20.75 20.82 20.33 20.82 4,018,662 20.657 2.98%
2019-01-25 0 28.55 28.55 28.65 28.50 29.00 2,550,031 73,173,099 28.695 20.22 20.22 20.29 20.19 20.54 3,600,374 20.324 -1.72%
2019-01-24 0 29.05 29.00 29.05 28.50 29.05 2,585,273 74,716,679 28.901 20.58 20.54 20.58 20.19 20.58 3,650,132 20.470 1.93%
2019-01-23 0 28.50 28.50 28.55 28.30 29.00 1,178,302 33,663,518 28.570 20.19 20.19 20.22 20.04 20.54 1,663,638 20.235 0.18%
2019-01-22 0 28.45 28.40 28.45 28.10 28.80 2,416,795 68,603,690 28.386 20.15 20.11 20.15 19.90 20.40 3,412,259 20.105 -1.22%
2019-01-21 0 28.80 28.75 28.80 28.15 28.80 2,325,534 66,624,646 28.649 20.40 20.36 20.40 19.94 20.40 3,283,408 20.291 1.41%
2019-01-18 0 28.40 28.35 28.40 28.00 28.40 2,717,190 76,773,701 28.255 20.11 20.08 20.11 19.83 20.11 3,836,385 20.012 0.71%
2019-01-17 0 28.20 28.15 28.20 27.95 28.35 3,854,726 108,382,593 28.117 19.97 19.94 19.97 19.80 20.08 5,442,466 19.914 0.00%
2019-01-16 0 28.20 28.10 28.20 27.50 28.20 3,055,250 85,391,250 27.949 19.97 19.90 19.97 19.48 19.97 4,313,690 19.795 1.81%
2019-01-15 0 27.70 27.65 27.70 27.10 27.70 3,254,957 89,233,440 27.415 19.62 19.58 19.62 19.19 19.62 4,595,655 19.417 2.21%
2019-01-14 0 27.10 27.05 27.10 26.80 27.20 2,048,200 55,321,125 27.010 19.19 19.16 19.19 18.98 19.26 2,891,842 19.130 1.12%
2019-01-11 0 26.80 26.75 26.80 26.35 27.00 6,702,741 178,387,100 26.614 18.98 18.95 18.98 18.66 19.12 9,463,562 18.850 -0.37%
2019-01-10 0 26.90 26.85 26.90 26.80 27.15 3,194,021 86,033,524 26.936 19.05 19.02 19.05 18.98 19.23 4,509,620 19.078 -0.74%
2019-01-09 0 27.10 27.10 27.15 26.95 27.55 4,930,569 133,952,719 27.168 19.19 19.19 19.23 19.09 19.51 6,961,442 19.242 -1.28%
2019-01-08 0 27.45 27.35 27.45 27.00 27.45 2,347,408 64,167,909 27.336 19.44 19.37 19.44 19.12 19.44 3,314,292 19.361 1.86%
2019-01-07 0 26.95 26.95 27.00 26.85 28.10 3,195,126 86,712,036 27.139 19.09 19.09 19.12 19.02 19.90 4,511,180 19.222 -3.75%
2019-01-04 0 28.00 27.95 28.00 27.20 28.00 1,516,547 42,302,371 27.894 19.83 19.80 19.83 19.26 19.83 2,141,204 19.756 2.19%
2019-01-03 0 27.40 27.40 27.45 27.20 27.65 835,430 22,907,655 27.420 19.41 19.41 19.44 19.26 19.58 1,179,539 19.421 0.55%
2019-01-02 0 27.25 27.20 27.25 26.90 27.60 1,107,260 30,147,553 27.227 19.30 19.26 19.30 19.05 19.55 1,563,334 19.284 -0.91%
2018-12-31 0 27.50 27.50 27.65 27.35 27.75 878,752 24,192,484 27.531 19.48 19.48 19.58 19.37 19.65 1,240,705 19.499 -0.90%
2018-12-28 0 27.75 27.70 27.75 27.00 27.75 1,644,282 45,350,646 27.581 19.65 19.62 19.65 19.12 19.65 2,321,552 19.535 2.97%
2018-12-27 0 26.95 26.95 27.00 26.95 27.85 3,125,959 84,861,549 27.147 19.09 19.09 19.12 19.09 19.73 4,413,524 19.228 -3.06%
2018-12-24 0 27.80 27.75 27.80 27.45 28.00 712,616 19,675,722 27.611 19.69 19.65 19.69 19.44 19.83 1,006,138 19.556 0.72%
2018-12-21 0 27.60 27.55 27.60 27.25 27.90 2,703,499 74,672,144 27.621 19.55 19.51 19.55 19.30 19.76 3,817,055 19.563 0.36%
2018-12-20 0 27.50 27.40 27.50 27.15 27.55 2,544,243 69,772,074 27.424 19.48 19.41 19.48 19.23 19.51 3,592,202 19.423 -0.54%
2018-12-19 0 27.65 27.65 27.75 27.25 28.05 2,459,091 68,157,635 27.717 19.58 19.58 19.65 19.30 19.87 3,471,977 19.631 0.55%
2018-12-18 0 27.50 27.50 27.60 27.50 28.10 2,766,973 76,594,258 27.682 19.48 19.48 19.55 19.48 19.90 3,906,673 19.606 -2.31%
2018-12-17 0 28.15 28.15 28.20 28.05 28.45 2,856,647 80,799,290 28.285 19.94 19.94 19.97 19.87 20.15 4,033,284 20.033 -1.57%
2018-12-14 0 28.60 28.60 28.65 28.45 29.20 1,733,264 49,679,307 28.662 20.26 20.26 20.29 20.15 20.68 2,447,186 20.301 -0.69%
2018-12-13 0 28.80 28.80 28.85 28.45 29.00 1,786,257 51,047,829 28.578 20.40 20.40 20.43 20.15 20.54 2,522,006 20.241 2.49%
2018-12-12 0 28.10 28.10 28.15 27.90 28.30 2,075,295 58,277,256 28.081 19.90 19.90 19.94 19.76 20.04 2,930,097 19.889 0.90%
2018-12-11 0 27.85 27.85 27.90 27.65 28.10 1,612,364 44,943,292 27.874 19.73 19.73 19.76 19.58 19.90 2,276,488 19.742 0.91%
2018-12-10 0 27.60 27.60 27.65 27.60 28.85 2,162,295 60,040,414 27.767 19.55 19.55 19.58 19.55 20.43 3,052,932 19.666 -4.66%
2018-12-07 0 28.95 28.90 28.95 28.80 29.50 2,466,047 71,908,052 29.159 20.50 20.47 20.50 20.40 20.89 3,481,798 20.653 2.84%
2018-12-06 0 28.15 28.10 28.15 27.70 28.25 1,859,064 52,169,178 28.062 19.94 19.90 19.94 19.62 20.01 2,624,802 19.875 0.18%
2018-12-05 0 28.10 28.05 28.10 27.85 28.45 964,210 27,120,875 28.128 19.90 19.87 19.90 19.73 20.15 1,361,363 19.922 -1.75%
2018-12-04 0 28.60 28.60 28.65 28.45 28.95 1,799,431 51,539,911 28.642 20.26 20.26 20.29 20.15 20.50 2,540,606 20.286 0.88%
2018-12-03 0 28.35 28.25 28.35 27.50 28.35 2,780,080 77,357,942 27.826 20.08 20.01 20.08 19.48 20.08 3,925,179 19.708 4.04%
2018-11-30 0 27.25 27.25 27.35 27.25 28.00 6,778,028 185,827,441 27.416 19.30 19.30 19.37 19.30 19.83 9,569,859 19.418 -1.27%
2018-11-29 0 27.60 27.55 27.60 27.45 28.10 3,002,446 83,193,539 27.709 19.55 19.51 19.55 19.44 19.90 4,239,136 19.625 -1.60%
2018-11-28 0 28.05 28.00 28.05 27.45 28.05 3,001,943 83,825,937 27.924 19.87 19.83 19.87 19.44 19.87 4,238,426 19.778 0.72%
2018-11-27 0 27.85 27.85 27.90 27.75 28.10 2,386,801 66,805,367 27.990 19.73 19.73 19.76 19.65 19.90 3,369,911 19.824 -1.42%
2018-11-26 0 28.25 28.25 28.35 28.00 29.00 1,601,860 45,619,718 28.479 20.01 20.01 20.08 19.83 20.54 2,261,657 20.171 0.89%
2018-11-23 0 28.00 28.00 28.05 27.95 28.40 1,445,127 40,624,273 28.111 19.83 19.83 19.87 19.80 20.11 2,040,367 19.910 -1.58%
2018-11-22 0 28.45 28.45 28.55 28.40 28.95 1,778,056 50,899,998 28.627 20.15 20.15 20.22 20.11 20.50 2,510,427 20.275 -0.87%
2018-11-21 0 28.70 28.70 28.75 28.35 28.85 1,729,250 49,547,420 28.653 20.33 20.33 20.36 20.08 20.43 2,441,518 20.294 -0.86%
2018-11-20 0 28.95 28.95 29.05 28.85 29.50 1,129,580 32,834,914 29.068 20.50 20.50 20.58 20.43 20.89 1,594,848 20.588 -2.20%
2018-11-19 0 29.60 29.60 29.65 29.10 30.00 1,139,345 33,695,628 29.575 20.96 20.96 21.00 20.61 21.25 1,608,635 20.947 2.07%
2018-11-16 0 29.00 28.90 29.00 28.35 29.05 1,822,156 52,639,938 28.889 20.54 20.47 20.54 20.08 20.58 2,572,692 20.461 0.00%
2018-11-15 0 29.00 28.90 29.00 28.30 29.10 1,770,101 50,965,323 28.792 20.54 20.47 20.54 20.04 20.61 2,499,196 20.393 1.58%
2018-11-14 0 28.55 28.45 28.55 27.80 28.65 1,584,488 45,092,485 28.459 20.22 20.15 20.22 19.69 20.29 2,237,130 20.156 -0.52%
2018-11-13 0 28.70 28.65 28.70 28.20 28.85 1,569,108 44,830,431 28.571 20.33 20.29 20.33 19.97 20.43 2,215,415 20.236 -0.86%
2018-11-12 0 28.95 28.90 28.95 27.95 29.00 2,600,304 74,708,984 28.731 20.50 20.47 20.50 19.80 20.54 3,671,354 20.349 3.21%
2018-11-09 0 28.05 28.00 28.05 27.70 28.10 1,866,715 52,211,174 27.970 19.87 19.83 19.87 19.62 19.90 2,635,604 19.810 -1.06%
2018-11-08 0 28.35 28.30 28.35 28.05 28.60 2,622,644 74,272,003 28.320 20.08 20.04 20.08 19.87 20.26 3,702,896 20.058 0.18%
2018-11-07 0 28.30 28.20 28.30 27.60 28.30 1,151,078 32,439,489 28.182 20.04 19.97 20.04 19.55 20.04 1,625,200 19.960 2.17%
2018-11-06 0 27.70 27.65 27.70 27.50 28.00 2,403,293 66,512,932 27.676 19.62 19.58 19.62 19.48 19.83 3,393,196 19.602 0.54%
2018-11-05 0 27.55 27.55 27.65 27.30 28.35 2,705,842 74,880,126 27.674 19.51 19.51 19.58 19.34 20.08 3,820,363 19.600 -1.25%
2018-11-02 0 27.90 27.90 27.95 27.20 28.00 3,859,663 106,788,415 27.668 19.76 19.76 19.80 19.26 19.83 5,449,436 19.596 2.01%
2018-11-01 0 27.35 27.30 27.35 27.00 27.75 2,071,111 56,515,249 27.287 19.37 19.34 19.37 19.12 19.65 2,924,190 19.327 2.24%
2018-10-31 0 26.75 26.70 26.75 26.50 27.10 3,000,418 80,438,103 26.809 18.95 18.91 18.95 18.77 19.19 4,236,273 18.988 -0.56%
2018-10-30 0 26.90 26.90 26.95 26.50 27.25 1,930,832 51,921,734 26.891 19.05 19.05 19.09 18.77 19.30 2,726,131 19.046 -1.65%
2018-10-29 0 27.35 27.30 27.35 26.90 27.40 748,222 20,388,587 27.249 19.37 19.34 19.37 19.05 19.41 1,056,410 19.300 0.74%
2018-10-26 0 27.15 27.10 27.15 26.85 27.35 1,337,822 36,247,759 27.095 19.23 19.19 19.23 19.02 19.37 1,888,863 19.190 -1.27%
2018-10-25 0 27.50 27.40 27.50 26.85 27.50 2,214,228 60,328,857 27.246 19.48 19.41 19.48 19.02 19.48 3,126,256 19.297 0.55%
2018-10-24 0 27.35 27.30 27.35 27.10 27.70 1,879,097 51,299,844 27.300 19.37 19.34 19.37 19.19 19.62 2,653,086 19.336 1.30%
2018-10-23 0 27.00 27.00 27.05 26.90 27.45 2,039,797 55,270,259 27.096 19.12 19.12 19.16 19.05 19.44 2,879,978 19.191 -1.46%
2018-10-22 0 27.40 27.40 27.45 26.80 27.50 1,085,070 29,553,556 27.237 19.41 19.41 19.44 18.98 19.48 1,532,004 19.291 1.48%
2018-10-19 0 27.00 27.00 27.05 26.70 27.25 2,486,691 67,193,065 27.021 19.12 19.12 19.16 18.91 19.30 3,510,945 19.138 -1.28%
2018-10-18 0 27.35 27.30 27.35 27.00 27.60 3,511,462 95,782,995 27.277 19.37 19.34 19.37 19.12 19.55 4,957,813 19.320 3.40%
2018-10-16 0 26.45 26.45 26.55 26.10 27.15 2,046,331 54,389,655 26.579 18.73 18.73 18.80 18.49 19.23 2,889,203 18.825 -1.86%
2018-10-15 0 26.95 26.95 27.00 26.75 27.10 1,395,641 37,636,156 26.967 19.09 19.09 19.12 18.95 19.19 1,970,498 19.100 0.37%
2018-10-12 0 26.85 26.85 26.95 26.80 27.20 2,573,760 69,394,885 26.963 19.02 19.02 19.09 18.98 19.26 3,633,877 19.097 -1.29%
2018-10-11 0 27.20 27.20 27.25 26.70 27.55 4,018,284 109,660,115 27.290 19.26 19.26 19.30 18.91 19.51 5,673,392 19.329 -3.37%
2018-10-10 0 28.15 28.15 28.25 28.15 28.80 2,027,273 57,514,076 28.370 19.94 19.94 20.01 19.94 20.40 2,862,295 20.094 -1.05%
2018-10-09 0 28.45 28.40 28.45 28.10 28.75 1,369,235 38,930,223 28.432 20.15 20.11 20.15 19.90 20.36 1,933,215 20.138 -0.18%
2018-10-08 0 28.50 28.50 28.55 28.40 29.15 1,545,970 44,452,984 28.754 20.19 20.19 20.22 20.11 20.65 2,182,746 20.366 -1.72%
2018-10-05 0 29.00 28.95 29.00 28.75 29.25 1,824,298 52,884,512 28.989 20.54 20.50 20.54 20.36 20.72 2,575,716 20.532 0.17%
2018-10-04 0 28.95 28.95 29.00 28.90 29.65 1,917,549 55,722,403 29.059 20.50 20.50 20.54 20.47 21.00 2,707,377 20.582 -0.86%
2018-10-03 0 29.20 29.15 29.20 29.05 29.70 1,249,825 36,527,145 29.226 20.68 20.65 20.68 20.58 21.04 1,764,621 20.700 -0.85%
2018-10-02 0 29.45 29.35 29.45 29.25 29.95 1,707,298 50,415,080 29.529 20.86 20.79 20.86 20.72 21.21 2,410,524 20.915 -0.67%
2018-09-28 0 29.65 29.65 29.70 29.50 30.05 2,990,822 88,748,366 29.674 21.00 21.00 21.04 20.89 21.28 4,222,725 21.017 -0.84%
2018-09-27 0 29.90 29.90 29.95 29.85 30.55 1,391,820 41,765,771 30.008 21.18 21.18 21.21 21.14 21.64 1,965,103 21.254 -1.48%
2018-09-26 0 30.35 30.30 30.35 30.10 30.60 2,493,734 75,706,079 30.359 21.50 21.46 21.50 21.32 21.67 3,520,889 21.502 1.17%
2018-09-24 0 30.00 29.95 30.00 29.85 30.70 2,153,632 65,425,423 30.379 21.25 21.21 21.25 21.14 21.74 3,040,701 21.517 -2.60%
2018-09-21 0 30.80 30.75 30.80 29.55 30.80 4,647,878 142,318,348 30.620 21.81 21.78 21.81 20.93 21.81 6,562,312 21.687 4.23%
2018-09-20 0 29.55 29.55 29.60 29.50 30.25 3,111,826 92,595,468 29.756 20.93 20.93 20.96 20.89 21.43 4,393,569 21.075 -3.11%
2018-09-19 0 30.50 30.45 30.50 30.25 30.90 2,377,800 72,523,379 30.500 21.60 21.57 21.60 21.43 21.89 3,357,202 21.602 -1.29%
2018-09-18 0 30.90 30.80 30.90 29.95 30.90 2,604,900 79,484,926 30.514 21.89 21.81 21.89 21.21 21.89 3,677,843 21.612 1.64%
2018-09-17 0 30.40 30.30 30.40 30.00 30.55 1,611,138 48,858,483 30.325 21.53 21.46 21.53 21.25 21.64 2,274,757 21.479 0.50%
2018-09-14 0 30.25 30.20 30.25 29.85 30.35 1,922,700 58,013,714 30.173 21.43 21.39 21.43 21.14 21.50 2,714,649 21.371 1.17%
2018-09-13 0 29.90 29.85 29.90 29.60 30.00 2,064,107 61,652,690 29.869 21.18 21.14 21.18 20.96 21.25 2,914,301 21.155 0.67%
2018-09-12 0 29.70 29.65 29.70 29.10 29.70 1,644,420 48,474,492 29.478 21.04 21.00 21.04 20.61 21.04 2,321,747 20.878 1.37%
2018-09-11 0 29.30 29.25 29.30 29.05 29.60 3,168,590 92,794,872 29.286 20.75 20.72 20.75 20.58 20.96 4,473,714 20.742 0.00%
2018-09-10 0 29.30 29.30 29.35 29.00 29.55 1,988,764 58,200,849 29.265 20.75 20.75 20.79 20.54 20.93 2,807,925 20.727 -0.85%
2018-09-07 0 29.55 29.50 29.55 29.30 29.85 2,116,107 62,448,271 29.511 20.93 20.89 20.93 20.75 21.14 2,987,719 20.902 -0.51%
2018-09-06 0 29.70 29.70 29.75 29.40 29.95 1,895,017 56,254,066 29.685 21.04 21.04 21.07 20.82 21.21 2,675,564 21.025 -0.67%
2018-09-05 0 29.90 29.85 29.90 29.85 30.55 2,188,897 65,739,312 30.033 21.18 21.14 21.18 21.14 21.64 3,090,491 21.271 -1.09%
2018-09-04 0 30.50 30.45 30.50 30.35 30.90 711,836 21,713,475 30.504 21.41 21.38 21.41 21.31 21.69 1,014,014 21.413 -0.49%
2018-09-03 0 30.65 30.65 30.70 30.45 30.95 1,174,127 35,998,779 30.660 21.52 21.52 21.55 21.38 21.73 1,672,549 21.523 -0.65%
2018-08-31 0 30.85 30.80 30.85 30.40 30.90 2,501,120 76,908,496 30.750 21.66 21.62 21.66 21.34 21.69 3,562,857 21.586 0.16%
2018-08-30 0 30.80 30.75 30.80 30.60 31.00 1,303,480 40,082,300 30.750 21.62 21.59 21.62 21.48 21.76 1,856,813 21.587 -0.16%
2018-08-29 0 30.85 30.75 30.85 30.60 31.25 2,187,805 67,437,390 30.824 21.66 21.59 21.66 21.48 21.94 3,116,538 21.639 -0.48%
2018-08-28 0 31.00 30.95 31.00 30.90 31.80 2,064,847 63,991,387 30.991 21.76 21.73 21.76 21.69 22.32 2,941,384 21.756 -1.43%
2018-08-27 0 31.45 31.35 31.45 30.65 31.45 2,675,926 83,704,315 31.281 22.08 22.01 22.08 21.52 22.08 3,811,869 21.959 2.28%
2018-08-24 0 30.75 30.75 30.80 30.20 30.90 2,551,748 77,746,652 30.468 21.59 21.59 21.62 21.20 21.69 3,634,977 21.388 2.16%
2018-08-23 0 30.10 30.10 30.15 30.00 30.40 1,548,218 46,652,215 30.133 21.13 21.13 21.17 21.06 21.34 2,205,444 21.153 -0.50%
2018-08-22 0 30.25 30.15 30.25 29.85 30.60 2,061,630 62,180,560 30.161 21.24 21.17 21.24 20.95 21.48 2,936,802 21.173 -0.66%
2018-08-21 0 30.45 30.40 30.45 30.10 30.65 1,662,158 50,296,645 30.260 21.38 21.34 21.38 21.13 21.52 2,367,752 21.242 -0.49%
2018-08-20 0 30.60 30.60 30.65 30.45 30.95 2,588,500 79,304,190 30.637 21.48 21.48 21.52 21.38 21.73 3,687,330 21.507 0.00%
2018-08-17 0 30.60 30.55 30.60 30.25 30.80 1,217,263 37,168,454 30.534 21.48 21.45 21.48 21.24 21.62 1,733,997 21.435 -0.16%
2018-08-16 0 30.65 30.60 30.65 30.15 30.80 3,183,100 97,223,743 30.544 21.52 21.48 21.52 21.17 21.62 4,534,341 21.442 1.32%
2018-08-15 0 30.25 30.20 30.25 29.90 30.95 3,889,980 118,728,132 30.522 21.24 21.20 21.24 20.99 21.73 5,541,295 21.426 -2.10%
2018-08-14 0 30.90 30.85 30.90 30.35 31.10 2,374,529 73,106,930 30.788 21.69 21.66 21.69 21.31 21.83 3,382,528 21.613 -0.16%
2018-08-13 0 30.95 30.95 31.00 30.65 31.05 1,446,940 44,816,298 30.973 21.73 21.73 21.76 21.52 21.80 2,061,173 21.743 0.65%
2018-08-10 0 30.75 30.75 30.85 30.25 30.90 2,129,227 65,444,716 30.736 21.59 21.59 21.66 21.24 21.69 3,033,094 21.577 0.65%
2018-08-09 0 30.55 30.55 30.60 30.50 31.10 3,107,491 95,940,578 30.874 21.45 21.45 21.48 21.41 21.83 4,426,635 21.673 -1.77%
2018-08-08 0 31.10 31.05 31.10 30.90 31.15 2,316,651 71,969,436 31.066 21.83 21.80 21.83 21.69 21.87 3,300,080 21.808 0.00%
2018-08-07 0 31.10 31.05 31.10 29.75 31.15 3,385,401 103,821,931 30.668 21.83 21.80 21.83 20.88 21.87 4,822,520 21.529 4.54%
2018-08-06 0 29.75 29.70 29.75 29.60 29.90 913,914 27,181,929 29.742 20.88 20.85 20.88 20.78 20.99 1,301,875 20.879 0.85%
2018-08-03 0 29.50 29.45 29.50 29.35 30.20 2,154,192 63,888,082 29.658 20.71 20.67 20.71 20.60 21.20 3,068,657 20.820 -1.01%
2018-08-02 0 29.80 29.75 29.80 29.55 30.55 2,045,817 61,070,899 29.852 20.92 20.88 20.92 20.74 21.45 2,914,276 20.956 -3.25%
2018-08-01 0 30.80 30.75 30.80 30.35 31.25 1,914,965 59,064,599 30.844 21.62 21.59 21.62 21.31 21.94 2,727,877 21.652 -0.32%
2018-07-31 0 30.90 30.85 30.90 30.10 30.95 1,762,380 54,203,944 30.756 21.69 21.66 21.69 21.13 21.73 2,510,519 21.591 2.32%
2018-07-30 0 30.20 30.20 30.25 30.15 30.50 1,049,602 31,855,443 30.350 21.20 21.20 21.24 21.17 21.41 1,495,163 21.306 -0.98%
2018-07-27 0 30.50 30.40 30.50 30.00 30.70 1,652,795 50,087,246 30.305 21.41 21.34 21.41 21.06 21.55 2,354,414 21.274 -0.16%
2018-07-26 0 30.55 30.50 30.55 29.45 30.65 2,115,981 64,300,801 30.388 21.45 21.41 21.45 20.67 21.52 3,014,225 21.332 3.21%
2018-07-25 0 29.60 29.60 29.70 29.25 29.75 1,855,902 54,925,770 29.595 20.78 20.78 20.85 20.53 20.88 2,643,741 20.776 0.85%
2018-07-24 0 29.35 29.35 29.40 29.25 29.90 4,051,353 119,403,911 29.473 20.60 20.60 20.64 20.53 20.99 5,771,171 20.690 -1.01%
2018-07-23 0 29.65 29.60 29.65 29.40 29.90 1,576,570 46,616,498 29.568 20.81 20.78 20.81 20.64 20.99 2,245,831 20.757 0.17%
2018-07-20 0 29.60 29.50 29.60 29.15 29.65 1,770,940 52,200,082 29.476 20.78 20.71 20.78 20.46 20.81 2,522,712 20.692 0.00%
2018-07-19 0 29.60 29.60 29.65 29.40 30.10 1,523,949 45,231,526 29.681 20.78 20.78 20.81 20.64 21.13 2,170,872 20.836 1.54%
2018-07-18 0 29.15 29.15 29.20 29.15 29.55 1,939,983 56,840,059 29.299 20.46 20.46 20.50 20.46 20.74 2,763,515 20.568 -1.19%
2018-07-17 0 29.50 29.45 29.50 29.00 29.75 2,873,062 84,810,750 29.519 20.71 20.67 20.71 20.36 20.88 4,092,690 20.722 1.03%
2018-07-16 0 29.20 29.15 29.20 28.90 29.55 1,478,550 43,150,830 29.185 20.50 20.46 20.50 20.29 20.74 2,106,201 20.488 0.17%
2018-07-13 0 29.15 29.05 29.15 29.00 29.35 2,398,769 69,816,596 29.105 20.46 20.39 20.46 20.36 20.60 3,417,058 20.432 0.52%
2018-07-12 0 29.00 29.00 29.05 29.00 29.80 1,748,352 51,055,487 29.202 20.36 20.36 20.39 20.36 20.92 2,490,536 20.500 -0.68%
2018-07-11 0 29.20 29.15 29.20 28.95 29.20 1,714,368 49,843,141 29.074 20.50 20.46 20.50 20.32 20.50 2,442,125 20.410 0.00%
2018-07-10 0 29.20 29.20 29.25 29.15 29.50 2,326,979 68,100,360 29.266 20.50 20.50 20.53 20.46 20.71 3,314,792 20.544 -1.35%
2018-07-09 0 29.60 29.55 29.60 29.30 30.05 2,373,418 70,496,975 29.703 20.78 20.74 20.78 20.57 21.10 3,380,945 20.851 1.20%
2018-07-06 0 29.25 29.20 29.25 28.85 29.25 3,324,628 96,564,059 29.045 20.53 20.50 20.53 20.25 20.53 4,735,948 20.390 1.21%
2018-07-05 0 28.90 28.85 28.90 28.75 29.40 3,918,868 113,540,810 28.973 20.29 20.25 20.29 20.18 20.64 5,582,446 20.339 -0.86%
2018-07-04 0 29.15 29.10 29.15 28.95 29.60 2,997,973 87,294,497 29.118 20.46 20.43 20.46 20.32 20.78 4,270,627 20.441 -0.51%
2018-07-03 0 29.30 29.25 29.30 28.85 29.65 4,318,532 126,503,382 29.293 20.57 20.53 20.57 20.25 20.81 6,151,769 20.564 1.03%
2018-06-29 0 29.00 28.95 29.00 28.90 29.50 11,757,645 341,905,245 29.079 20.36 20.32 20.36 20.29 20.71 16,748,820 20.414 -1.69%
2018-06-28 0 29.50 29.50 29.60 29.25 29.95 2,513,128 74,391,334 29.601 20.71 20.71 20.78 20.53 21.02 3,579,963 20.780 -1.50%
2018-06-27 0 29.95 29.80 29.95 29.60 30.10 2,796,018 83,508,568 29.867 21.02 20.92 21.02 20.78 21.13 3,982,941 20.967 0.34%
2018-06-26 0 29.85 29.70 29.85 29.15 29.95 2,304,930 68,484,376 29.712 20.95 20.85 20.95 20.46 21.02 3,283,384 20.858 0.51%
2018-06-25 0 29.70 29.70 29.75 29.65 30.50 2,072,219 61,985,041 29.912 20.85 20.85 20.88 20.81 21.41 2,951,886 20.998 -1.49%
2018-06-22 0 30.15 30.15 30.25 30.00 30.30 4,241,695 128,006,976 30.178 21.17 21.17 21.24 21.06 21.27 6,042,314 21.185 -0.66%
2018-06-21 0 30.35 30.30 30.35 30.10 30.60 3,043,662 92,208,767 30.295 21.31 21.27 21.31 21.13 21.48 4,335,711 21.267 -0.16%
2018-06-20 0 30.40 30.40 30.45 30.35 30.65 3,035,016 92,521,738 30.485 21.34 21.34 21.38 21.31 21.52 4,323,394 21.400 -0.49%
2018-06-19 0 30.55 30.55 30.60 30.20 31.55 5,898,047 180,973,253 30.684 21.45 21.45 21.48 21.20 22.15 8,401,796 21.540 -6.00%
2018-06-15 0 32.50 32.45 32.50 30.45 32.50 9,260,456 296,090,406 31.974 22.81 22.78 22.81 21.38 22.81 13,191,563 22.445 5.35%
2018-06-14 0 30.85 30.85 30.90 30.80 31.45 2,209,345 68,321,476 30.924 21.66 21.66 21.69 21.62 22.08 3,147,222 21.709 -0.16%
2018-06-13 0 30.90 30.90 30.95 30.70 31.30 1,823,889 56,438,543 30.944 21.69 21.69 21.73 21.55 21.97 2,598,138 21.723 0.16%
2018-06-12 0 30.85 30.85 30.90 30.65 31.20 1,692,719 52,348,538 30.926 21.66 21.66 21.69 21.52 21.90 2,411,286 21.710 -0.32%
2018-06-11 0 30.95 30.90 30.95 30.80 31.15 839,312 25,982,223 30.957 21.73 21.69 21.73 21.62 21.87 1,195,604 21.731 0.00%
2018-06-08 0 30.95 30.95 31.00 30.75 31.25 1,336,304 41,361,930 30.953 21.73 21.73 21.76 21.59 21.94 1,903,571 21.729 0.65%
2018-06-07 0 30.75 30.75 30.80 30.70 31.30 1,820,634 56,088,169 30.807 21.59 21.59 21.62 21.55 21.97 2,593,502 21.626 -1.76%
2018-06-06 0 31.30 31.25 31.30 30.85 31.35 2,944,489 91,683,205 31.137 21.97 21.94 21.97 21.66 22.01 4,194,438 21.858 -1.11%
2018-06-05 0 31.65 31.65 31.70 31.15 31.90 4,987,355 157,433,774 31.567 22.22 22.22 22.25 21.87 22.39 7,104,511 22.160 0.80%
2018-06-04 0 31.40 31.35 31.40 30.70 31.50 3,174,307 98,863,694 31.145 22.04 22.01 22.04 21.55 22.11 4,521,815 21.864 2.28%
2018-06-01 0 30.70 30.65 30.70 30.10 30.90 2,613,157 80,160,148 30.676 21.55 21.52 21.55 21.13 21.69 3,722,454 21.534 -0.16%
2018-05-31 0 30.75 30.60 30.75 29.65 30.75 7,880,097 240,030,817 30.460 21.59 21.48 21.59 20.81 21.59 11,225,235 21.383 3.19%
2018-05-30 0 29.80 29.75 29.80 29.20 29.95 1,873,787 55,612,630 29.679 20.92 20.88 20.92 20.50 21.02 2,669,218 20.835 0.34%
2018-05-29 0 29.70 29.65 29.70 29.40 29.90 2,204,006 65,361,433 29.656 20.85 20.81 20.85 20.64 20.99 3,139,617 20.818 1.37%
2018-05-28 0 29.30 29.25 29.30 29.15 29.50 313,621 9,184,972 29.287 20.57 20.53 20.57 20.46 20.71 446,755 20.559 0.00%
2018-05-25 0 29.30 29.30 29.35 29.15 29.50 935,108 27,422,907 29.326 20.57 20.57 20.60 20.46 20.71 1,332,066 20.587 0.51%
2018-05-24 0 29.15 29.10 29.15 28.90 29.35 1,435,132 41,761,910 29.100 20.46 20.43 20.46 20.29 20.60 2,044,352 20.428 0.87%
2018-05-23 0 28.90 28.90 29.00 28.90 29.45 933,511 27,140,125 29.073 20.29 20.29 20.36 20.29 20.67 1,329,791 20.409 -1.53%
2018-05-21 0 29.35 29.30 29.35 29.10 29.50 1,733,555 50,850,457 29.333 20.60 20.57 20.60 20.43 20.71 2,469,457 20.592 0.34%
2018-05-18 0 29.25 29.25 29.30 29.25 29.85 2,289,952 67,473,335 29.465 20.53 20.53 20.57 20.53 20.95 3,262,047 20.684 -0.51%
2018-05-17 0 29.40 29.35 29.40 29.20 29.70 2,243,686 65,912,728 29.377 20.64 20.60 20.64 20.50 20.85 3,196,141 20.623 -0.51%
2018-05-16 0 29.55 29.55 29.65 29.30 30.00 2,257,507 66,727,196 29.558 20.74 20.74 20.81 20.57 21.06 3,215,829 20.750 -0.84%
2018-05-15 0 29.80 29.80 29.90 29.80 30.20 2,322,230 69,500,934 29.929 20.92 20.92 20.99 20.92 21.20 3,308,028 21.010 -1.16%
2018-05-14 0 30.15 30.10 30.15 29.60 30.30 4,487,924 134,641,941 30.001 21.17 21.13 21.17 20.78 21.27 6,393,069 21.061 0.17%
2018-05-11 0 30.10 30.05 30.10 29.50 30.45 4,344,016 129,865,887 29.895 21.13 21.10 21.13 20.71 21.38 6,188,071 20.986 4.88%
2018-05-10 0 28.70 28.70 28.80 28.60 29.25 2,077,497 59,771,334 28.771 20.15 20.15 20.22 20.08 20.53 2,959,404 20.197 -0.35%
2018-05-09 0 28.80 28.80 28.85 28.45 29.20 2,687,029 77,640,950 28.895 20.22 20.22 20.25 19.97 20.50 3,827,685 20.284 0.35%
2018-05-08 0 28.70 28.55 28.70 27.80 28.70 2,541,218 72,195,166 28.410 20.15 20.04 20.15 19.52 20.15 3,619,977 19.944 3.42%
2018-05-07 0 27.75 27.65 27.75 27.30 27.90 1,556,342 43,038,499 27.654 19.48 19.41 19.48 19.16 19.59 2,217,016 19.413 0.54%
2018-05-04 0 27.60 27.60 27.65 27.45 27.75 1,931,456 53,325,594 27.609 19.38 19.38 19.41 19.27 19.48 2,751,368 19.381 -0.54%
2018-05-03 0 27.75 27.70 27.75 27.55 28.20 964,195 26,748,932 27.742 19.48 19.45 19.48 19.34 19.80 1,373,500 19.475 -0.54%
2018-05-02 0 27.90 27.85 27.90 27.65 29.20 2,898,863 81,280,239 28.039 19.59 19.55 19.59 19.41 20.50 4,129,444 19.683 -0.18%
2018-04-30 0 27.95 27.85 27.95 27.30 27.95 3,125,588 86,616,245 27.712 19.62 19.55 19.62 19.16 19.62 4,452,415 19.454 2.19%
2018-04-27 0 27.35 27.30 27.35 27.05 27.40 1,830,832 49,995,755 27.308 19.20 19.16 19.20 18.99 19.23 2,608,029 19.170 -0.55%
2018-04-26 0 27.50 27.40 27.50 27.15 27.50 1,699,881 46,574,057 27.398 19.30 19.23 19.30 19.06 19.30 2,421,488 19.234 0.73%
2018-04-25 0 27.30 27.30 27.35 27.25 27.50 762,891 20,840,190 27.317 19.16 19.16 19.20 19.13 19.30 1,086,742 19.177 -0.73%
2018-04-24 0 27.50 27.45 27.50 27.25 27.90 1,461,667 40,230,780 27.524 19.30 19.27 19.30 19.13 19.59 2,082,151 19.322 -0.36%
2018-04-23 0 27.60 27.45 27.60 27.30 27.65 1,696,010 46,629,156 27.493 19.38 19.27 19.38 19.16 19.41 2,415,974 19.300 0.55%
2018-04-20 0 27.45 27.35 27.45 27.25 27.55 1,846,682 50,606,191 27.404 19.27 19.20 19.27 19.13 19.34 2,630,607 19.237 0.00%
2018-04-19 0 27.45 27.40 27.45 27.25 27.65 1,488,500 40,817,890 27.422 19.27 19.23 19.27 19.13 19.41 2,120,375 19.250 0.18%
2018-04-18 0 27.40 27.35 27.40 27.10 27.50 1,672,155 45,596,997 27.268 19.23 19.20 19.23 19.02 19.30 2,381,993 19.142 -0.36%
2018-04-17 0 27.50 27.50 27.55 27.30 28.30 1,622,002 44,683,022 27.548 19.30 19.30 19.34 19.16 19.87 2,310,549 19.339 -0.90%
2018-04-16 0 27.75 27.70 27.75 27.45 27.90 715,832 19,785,805 27.640 19.48 19.45 19.48 19.27 19.59 1,019,706 19.403 -0.89%
2018-04-13 0 28.00 27.95 28.00 27.70 28.30 2,318,420 64,925,940 28.004 19.66 19.62 19.66 19.45 19.87 3,302,600 19.659 0.18%
2018-04-12 0 27.95 27.90 27.95 27.40 28.35 1,627,810 45,461,363 27.928 19.62 19.59 19.62 19.23 19.90 2,318,823 19.605 0.36%
2018-04-11 0 27.85 27.85 27.90 27.40 27.90 1,785,240 49,507,175 27.731 19.55 19.55 19.59 19.23 19.59 2,543,083 19.467 1.27%
2018-04-10 0 27.50 27.50 27.60 27.35 27.75 938,349 25,843,305 27.541 19.30 19.30 19.38 19.20 19.48 1,336,683 19.334 -0.36%
2018-04-09 0 27.60 27.55 27.60 27.15 27.95 1,269,519 35,062,280 27.619 19.38 19.34 19.38 19.06 19.62 1,808,436 19.388 0.91%
2018-04-06 0 27.35 27.35 27.40 27.10 27.75 2,935,093 80,297,715 27.358 19.20 19.20 19.23 19.02 19.48 4,181,054 19.205 -0.18%
2018-04-04 0 27.40 27.35 27.40 27.25 27.75 1,270,235 34,851,455 27.437 19.23 19.20 19.23 19.13 19.48 1,809,456 19.261 -0.90%
2018-04-03 0 27.65 27.55 27.65 27.15 27.70 1,924,421 52,801,334 27.438 19.41 19.34 19.41 19.06 19.45 2,741,347 19.261 2.48%
2018-03-29 0 27.50 27.50 27.55 27.40 27.90 2,742,168 75,435,799 27.510 18.94 18.94 18.97 18.87 19.22 3,981,518 18.946 0.18%
2018-03-28 0 27.45 27.45 27.50 27.35 28.40 3,369,166 92,743,618 27.527 18.91 18.91 18.94 18.84 19.56 4,891,894 18.959 -0.18%
2018-03-27 0 27.50 27.50 27.60 27.45 28.40 1,554,248 43,018,537 27.678 18.94 18.94 19.01 18.91 19.56 2,256,706 19.063 -0.72%
2018-03-26 0 27.70 27.65 27.70 27.35 28.00 1,655,836 45,743,167 27.625 19.08 19.04 19.08 18.84 19.28 2,404,208 19.026 -1.25%
2018-03-23 0 28.05 28.05 28.10 27.65 28.20 2,214,372 62,034,471 28.015 19.32 19.32 19.35 19.04 19.42 3,215,179 19.294 -1.41%
2018-03-22 0 28.45 28.40 28.45 28.15 28.70 1,985,615 56,633,014 28.522 19.59 19.56 19.59 19.39 19.77 2,883,033 19.644 -0.35%
2018-03-21 0 28.55 28.55 28.60 28.50 29.50 1,708,100 49,330,040 28.880 19.66 19.66 19.70 19.63 20.32 2,480,093 19.890 -1.04%
2018-03-20 0 28.85 28.85 28.90 28.70 29.45 1,971,527 56,932,706 28.878 19.87 19.87 19.90 19.77 20.28 2,862,578 19.889 -2.20%
2018-03-19 0 29.50 29.40 29.50 29.05 29.50 1,718,950 50,348,995 29.291 20.32 20.25 20.32 20.01 20.32 2,495,847 20.173 1.20%
2018-03-16 0 29.15 29.10 29.15 28.30 29.15 4,726,913 136,636,612 28.906 20.08 20.04 20.08 19.49 20.08 6,863,288 19.908 4.48%
2018-03-15 0 27.90 27.85 27.90 27.40 27.90 1,415,350 39,191,462 27.690 19.22 19.18 19.22 18.87 19.22 2,055,031 19.071 1.27%
2018-03-14 0 27.55 27.55 27.60 27.20 27.65 1,297,952 35,579,127 27.412 18.97 18.97 19.01 18.73 19.04 1,884,574 18.879 0.00%
2018-03-13 0 27.55 27.55 27.60 27.20 27.65 1,999,354 54,864,787 27.441 18.97 18.97 19.01 18.73 19.04 2,902,982 18.899 -0.90%
2018-03-12 0 27.80 27.75 27.80 27.50 27.85 1,133,760 31,423,881 27.717 19.15 19.11 19.15 18.94 19.18 1,646,174 19.089 1.46%
2018-03-09 0 27.40 27.35 27.40 27.20 27.50 1,078,029 29,471,616 27.338 18.87 18.84 18.87 18.73 18.94 1,565,255 18.829 1.11%
2018-03-08 0 27.10 27.05 27.10 26.85 27.20 1,336,089 36,106,349 27.024 18.66 18.63 18.66 18.49 18.73 1,939,948 18.612 0.56%
2018-03-07 0 26.95 26.95 27.05 26.70 27.10 1,512,957 40,801,555 26.968 18.56 18.56 18.63 18.39 18.66 2,196,753 18.574 -0.19%
2018-03-06 0 27.00 26.95 27.00 26.60 27.00 1,717,850 46,156,431 26.869 18.60 18.56 18.60 18.32 18.60 2,494,249 18.505 1.69%
2018-03-05 0 26.55 26.50 26.55 26.40 26.95 986,014 26,323,945 26.697 18.29 18.25 18.29 18.18 18.56 1,431,653 18.387 -1.12%
2018-03-02 0 26.85 26.80 26.85 26.40 26.90 899,172 23,994,195 26.685 18.49 18.46 18.49 18.18 18.53 1,305,562 18.378 0.37%
2018-03-01 0 26.75 26.70 26.75 26.20 26.75 2,592,104 68,865,137 26.567 18.42 18.39 18.42 18.04 18.42 3,763,631 18.298 0.00%
2018-02-28 0 26.75 26.65 26.75 26.15 26.75 2,561,444 68,088,800 26.582 18.42 18.35 18.42 18.01 18.42 3,719,114 18.308 0.56%
2018-02-27 0 26.60 26.60 26.65 26.45 26.95 947,016 25,323,324 26.740 18.32 18.32 18.35 18.22 18.56 1,375,029 18.417 -0.56%
2018-02-26 0 26.75 26.75 26.80 26.45 26.85 855,062 22,847,613 26.720 18.42 18.42 18.46 18.22 18.49 1,241,516 18.403 1.13%
2018-02-23 0 26.45 26.40 26.45 26.15 26.60 1,165,968 30,665,596 26.301 18.22 18.18 18.22 18.01 18.32 1,692,939 18.114 0.57%
2018-02-22 0 26.30 26.25 26.30 26.15 26.45 4,561,721 120,116,664 26.331 18.11 18.08 18.11 18.01 18.22 6,623,436 18.135 0.00%
2018-02-21 0 26.30 26.25 26.30 26.10 26.50 1,410,284 37,054,405 26.274 18.11 18.08 18.11 17.98 18.25 2,047,676 18.096 -0.94%
2018-02-20 0 26.55 26.50 26.55 26.10 26.85 2,372,774 62,971,870 26.539 18.29 18.25 18.29 17.98 18.49 3,445,173 18.278 0.19%
2018-02-15 0 26.50 26.45 26.50 26.10 26.55 2,241,798 59,007,666 26.322 18.25 18.22 18.25 17.98 18.29 3,255,001 18.128 2.32%
2018-02-14 0 25.90 25.85 25.90 25.70 26.05 2,386,243 61,716,607 25.864 17.84 17.80 17.84 17.70 17.94 3,464,729 17.813 -0.38%
2018-02-13 0 26.00 26.00 26.05 25.90 26.20 1,737,427 45,166,955 25.997 17.91 17.91 17.94 17.84 18.04 2,522,674 17.904 0.58%
2018-02-12 0 25.85 25.80 25.85 25.55 26.05 951,834 24,605,665 25.851 17.80 17.77 17.80 17.60 17.94 1,382,025 17.804 -0.19%
2018-02-09 0 25.90 25.85 25.90 25.55 26.05 3,074,855 79,565,724 25.876 17.84 17.80 17.84 17.60 17.94 4,464,566 17.822 -1.33%
2018-02-08 0 26.25 26.25 26.30 26.10 26.90 1,383,378 36,360,874 26.284 18.08 18.08 18.11 17.98 18.53 2,008,609 18.103 0.19%
2018-02-07 0 26.20 26.20 26.25 26.15 26.55 4,808,846 126,594,148 26.325 18.04 18.04 18.08 18.01 18.29 6,982,252 18.131 -0.19%
2018-02-06 0 26.25 26.20 26.25 25.80 26.60 4,762,218 124,490,052 26.141 18.08 18.04 18.08 17.77 18.32 6,914,550 18.004 -2.78%
2018-02-05 0 27.00 27.00 27.05 26.60 27.10 1,460,661 39,384,520 26.964 18.60 18.60 18.63 18.32 18.66 2,120,821 18.570 -1.10%
2018-02-02 0 27.30 27.25 27.30 27.00 27.45 2,682,938 73,011,158 27.213 18.80 18.77 18.80 18.60 18.91 3,895,518 18.742 -0.36%
2018-02-01 0 27.40 27.30 27.40 27.00 27.55 1,707,664 46,627,544 27.305 18.87 18.80 18.87 18.60 18.97 2,479,460 18.806 0.18%
2018-01-31 0 27.35 27.20 27.35 26.60 27.35 3,401,341 92,424,462 27.173 18.84 18.73 18.84 18.32 18.84 4,938,611 18.715 1.67%
2018-01-30 0 26.90 26.90 26.95 26.60 27.05 2,750,889 74,030,609 26.912 18.53 18.53 18.56 18.32 18.63 3,994,181 18.535 -1.10%
2018-01-29 0 27.20 27.20 27.25 27.10 27.65 2,330,150 63,444,670 27.228 18.73 18.73 18.77 18.66 19.04 3,383,284 18.752 -1.81%
2018-01-26 0 27.70 27.65 27.70 26.75 27.85 3,727,695 102,493,226 27.495 19.08 19.04 19.08 18.42 19.18 5,412,464 18.937 2.21%
2018-01-25 0 27.10 27.05 27.10 26.80 27.10 1,889,523 50,993,870 26.988 18.66 18.63 18.66 18.46 18.66 2,743,512 18.587 0.37%
2018-01-24 0 27.00 26.95 27.00 26.70 27.00 2,731,183 73,254,540 26.822 18.60 18.56 18.60 18.39 18.60 3,965,568 18.473 0.75%
2018-01-23 0 26.80 26.70 26.80 26.50 26.80 9,097,760 242,930,697 26.702 18.46 18.39 18.46 18.25 18.46 13,209,583 18.390 1.13%
2018-01-22 0 26.50 26.45 26.50 25.95 26.50 3,094,201 81,195,696 26.241 18.25 18.22 18.25 17.87 18.25 4,492,656 18.073 1.53%
2018-01-19 0 26.10 26.05 26.10 25.80 26.15 2,112,655 54,942,575 26.006 17.98 17.94 17.98 17.77 18.01 3,067,490 17.911 0.00%
2018-01-18 0 26.10 26.05 26.10 25.90 26.15 4,992,639 129,645,103 25.967 17.98 17.94 17.98 17.84 18.01 7,249,112 17.884 0.19%
2018-01-17 0 26.05 26.00 26.05 25.55 26.05 2,830,177 73,237,446 25.877 17.94 17.91 17.94 17.60 17.94 4,109,304 17.822 0.77%
2018-01-16 0 25.85 25.85 25.90 25.75 26.00 2,749,182 71,068,217 25.851 17.80 17.80 17.84 17.73 17.91 3,991,702 17.804 -0.58%
2018-01-15 0 26.00 25.95 26.00 25.80 26.20 2,301,427 59,930,750 26.041 17.91 17.87 17.91 17.77 18.04 3,341,580 17.935 -0.57%
2018-01-12 0 26.15 26.10 26.15 26.00 26.35 3,035,135 79,269,961 26.117 18.01 17.98 18.01 17.91 18.15 4,406,894 17.988 0.38%
2018-01-11 0 26.05 26.05 26.10 25.85 26.20 2,206,423 57,440,164 26.033 17.94 17.94 17.98 17.80 18.04 3,203,638 17.930 -0.95%
2018-01-10 0 26.30 26.25 26.30 26.10 26.60 4,482,164 118,273,554 26.388 18.11 18.08 18.11 17.98 18.32 6,507,922 18.174 -0.94%
2018-01-09 0 26.55 26.50 26.55 26.45 27.20 6,460,616 172,431,710 26.690 18.29 18.25 18.29 18.22 18.73 9,380,555 18.382 -2.39%
2018-01-08 0 27.20 27.10 27.20 26.75 27.25 3,098,116 83,792,610 27.046 18.73 18.66 18.73 18.42 18.77 4,498,340 18.627 0.74%
2018-01-05 0 27.00 26.90 27.00 25.80 27.05 5,252,697 139,897,446 26.634 18.60 18.53 18.60 17.77 18.63 7,626,706 18.343 4.65%
2018-01-04 0 25.80 25.75 25.80 25.30 25.80 10,296,023 263,164,625 25.560 17.77 17.73 17.77 17.42 17.77 14,949,413 17.604 1.38%
2018-01-03 0 25.45 25.40 25.45 25.20 25.50 1,922,646 48,754,190 25.358 17.53 17.49 17.53 17.36 17.56 2,791,605 17.465 0.39%
2018-01-02 0 25.35 25.30 25.35 25.15 25.40 1,823,462 46,044,721 25.251 17.46 17.42 17.46 17.32 17.49 2,647,594 17.391 0.60%
2017-12-29 0 25.20 25.15 25.20 25.00 25.35 3,105,890 78,095,058 25.144 17.36 17.32 17.36 17.22 17.46 4,509,628 17.317 -0.79%
2017-12-28 0 25.40 25.35 25.40 25.15 25.50 1,563,186 39,534,171 25.291 17.49 17.46 17.49 17.32 17.56 2,269,683 17.418 -0.39%
2017-12-27 0 25.50 25.45 25.50 25.15 25.60 4,006,960 101,872,755 25.424 17.56 17.53 17.56 17.32 17.63 5,817,945 17.510 0.39%
2017-12-22 0 25.40 25.35 25.40 25.25 25.50 6,710,577 169,795,638 25.303 17.49 17.46 17.49 17.39 17.56 9,743,489 17.427 0.40%
2017-12-21 0 25.30 25.30 25.35 25.15 25.45 2,222,111 56,173,676 25.279 17.42 17.42 17.46 17.32 17.53 3,226,416 17.411 -0.20%
2017-12-20 0 25.35 25.30 25.35 25.15 25.35 2,720,587 68,656,647 25.236 17.46 17.42 17.46 17.32 17.46 3,950,183 17.381 1.00%
2017-12-19 0 25.10 25.10 25.25 25.10 25.50 3,552,198 89,438,350 25.178 17.29 17.29 17.39 17.29 17.56 5,157,649 17.341 -0.59%
2017-12-18 0 25.25 25.25 25.35 25.15 25.55 4,457,248 113,231,194 25.404 17.39 17.39 17.46 17.32 17.60 6,471,745 17.496 0.20%
2017-12-15 0 25.20 25.15 25.20 25.15 25.50 3,570,737 90,186,393 25.257 17.36 17.32 17.36 17.32 17.56 5,184,567 17.395 -0.40%
2017-12-14 0 25.30 25.30 25.35 25.25 25.60 3,950,026 100,582,428 25.464 17.42 17.42 17.46 17.39 17.63 5,735,279 17.537 -1.56%
2017-12-13 0 25.70 25.65 25.70 25.50 25.80 2,388,770 61,333,460 25.676 17.70 17.67 17.70 17.56 17.77 3,468,398 17.684 0.78%
2017-12-12 0 25.50 25.45 25.50 25.35 25.60 5,111,302 130,148,760 25.463 17.56 17.53 17.56 17.46 17.63 7,421,406 17.537 -0.20%
2017-12-11 0 25.55 25.50 25.55 25.45 25.65 2,530,734 64,600,859 25.527 17.60 17.56 17.60 17.53 17.67 3,674,524 17.581 -0.39%
2017-12-08 0 25.65 25.60 25.65 25.55 25.85 8,101,274 207,697,658 25.638 17.67 17.63 17.67 17.60 17.80 11,762,725 17.657 0.59%
2017-12-07 0 25.50 25.50 25.55 25.45 26.05 4,718,101 121,269,283 25.703 17.56 17.56 17.60 17.53 17.94 6,850,494 17.702 -2.30%
2017-12-06 0 26.10 26.00 26.10 25.90 26.60 1,866,798 48,804,589 26.144 17.98 17.91 17.98 17.84 18.32 2,710,516 18.006 0.19%
2017-12-05 0 26.05 26.05 26.15 26.05 26.35 1,929,384 50,498,857 26.174 17.94 17.94 18.01 17.94 18.15 2,801,388 18.026 -0.57%
2017-12-04 0 26.20 26.20 26.30 26.15 26.55 1,327,730 34,906,148 26.290 18.04 18.04 18.11 18.01 18.29 1,927,811 18.107 -0.76%
2017-12-01 0 26.40 26.35 26.40 25.85 26.65 3,114,303 82,000,164 26.330 18.18 18.15 18.18 17.80 18.35 4,521,843 18.134 -0.19%
2017-11-30 0 26.45 26.25 26.45 25.55 26.45 3,520,826 92,512,132 26.276 18.22 18.08 18.22 17.60 18.22 5,112,098 18.097 0.76%
2017-11-29 0 26.25 26.20 26.25 26.05 26.60 2,027,491 53,243,994 26.261 18.08 18.04 18.08 17.94 18.32 2,943,836 18.087 -0.57%
2017-11-28 0 26.40 26.35 26.40 26.10 26.70 1,699,258 44,773,890 26.349 18.18 18.15 18.18 17.98 18.39 2,467,255 18.147 -0.38%
2017-11-27 0 26.50 26.45 26.50 26.35 26.70 2,315,136 61,235,543 26.450 18.25 18.22 18.25 18.15 18.39 3,361,485 18.217 -0.19%
2017-11-24 0 26.55 26.50 26.55 26.25 26.55 1,649,043 43,650,071 26.470 18.29 18.25 18.29 18.08 18.29 2,394,344 18.230 0.38%
2017-11-23 0 26.45 26.35 26.45 26.25 26.80 1,508,089 39,903,010 26.459 18.22 18.15 18.22 18.08 18.46 2,189,685 18.223 -0.38%
2017-11-22 0 26.55 26.55 26.60 26.55 26.90 1,456,936 38,842,001 26.660 18.29 18.29 18.32 18.29 18.53 2,115,413 18.361 -0.38%
2017-11-21 0 26.65 26.65 26.70 26.65 27.20 1,285,279 34,493,615 26.838 18.35 18.35 18.39 18.35 18.73 1,866,174 18.484 -1.11%
2017-11-20 0 26.95 26.90 26.95 26.70 27.05 1,528,022 41,125,941 26.915 18.56 18.53 18.56 18.39 18.63 2,218,627 18.537 0.37%
2017-11-17 0 26.85 26.75 26.85 26.40 26.95 1,791,621 47,969,213 26.774 18.49 18.42 18.49 18.18 18.56 2,601,362 18.440 1.32%
2017-11-16 0 26.50 26.45 26.50 26.50 27.10 1,902,508 50,806,880 26.705 18.25 18.22 18.25 18.25 18.66 2,762,365 18.393 -0.75%
2017-11-15 0 26.70 26.65 26.70 26.55 27.05 2,592,516 69,216,134 26.698 18.39 18.35 18.39 18.29 18.63 3,764,229 18.388 -1.11%
2017-11-14 0 27.00 27.00 27.05 26.80 27.30 1,606,045 43,295,898 26.958 18.60 18.60 18.63 18.46 18.80 2,331,913 18.567 -0.37%
2017-11-13 0 27.10 27.05 27.10 26.95 27.30 1,577,637 42,713,566 27.074 18.66 18.63 18.66 18.56 18.80 2,290,666 18.647 -0.55%
2017-11-10 0 27.25 27.25 27.30 26.95 27.35 1,873,217 50,910,119 27.178 18.77 18.77 18.80 18.56 18.84 2,719,836 18.718 0.55%
2017-11-09 0 27.10 27.00 27.10 27.00 27.50 3,284,184 89,541,624 27.265 18.66 18.60 18.66 18.60 18.94 4,768,504 18.778 0.56%
2017-11-08 0 26.95 26.90 26.95 26.45 27.15 1,288,357 34,577,655 26.839 18.56 18.53 18.56 18.22 18.70 1,870,643 18.484 0.19%
2017-11-07 0 26.90 26.85 26.90 26.20 26.90 1,343,787 35,932,031 26.739 18.53 18.49 18.53 18.04 18.53 1,951,125 18.416 2.09%
2017-11-06 0 26.35 26.25 26.35 26.10 26.55 1,468,584 38,634,720 26.308 18.15 18.08 18.15 17.98 18.29 2,132,325 18.119 -0.94%
2017-11-03 0 26.60 26.55 26.60 26.20 26.80 790,849 21,047,150 26.613 18.32 18.29 18.32 18.04 18.46 1,148,281 18.329 0.95%
2017-11-02 0 26.35 26.35 26.40 26.15 26.45 1,998,619 52,559,825 26.298 18.15 18.15 18.18 18.01 18.22 2,901,915 18.112 -0.19%
2017-11-01 0 26.40 26.35 26.40 26.35 26.70 1,759,232 46,533,283 26.451 18.18 18.15 18.18 18.15 18.39 2,554,334 18.217 0.19%
2017-10-31 0 26.35 26.35 26.40 26.35 26.75 2,064,553 54,699,266 26.495 18.15 18.15 18.18 18.15 18.42 2,997,648 18.247 -2.04%
2017-10-30 0 26.90 26.75 26.90 26.70 27.05 774,353 20,800,538 26.862 18.53 18.42 18.53 18.39 18.63 1,124,330 18.500 -0.37%
2017-10-27 0 27.00 26.95 27.00 26.85 27.35 2,299,524 62,160,914 27.032 18.60 18.56 18.60 18.49 18.84 3,338,817 18.618 -0.37%
2017-10-26 0 27.10 27.05 27.10 26.70 27.10 826,836 22,297,309 26.967 18.66 18.63 18.66 18.39 18.66 1,200,533 18.573 0.37%
2017-10-25 0 27.00 26.95 27.00 26.75 27.05 856,297 23,043,264 26.910 18.60 18.56 18.60 18.42 18.63 1,243,309 18.534 -0.37%
2017-10-24 0 27.10 27.05 27.10 26.95 27.40 2,071,330 56,306,937 27.184 18.66 18.63 18.66 18.56 18.87 3,007,488 18.722 -1.09%
2017-10-23 0 27.40 27.30 27.40 27.15 27.70 1,566,675 42,856,376 27.355 18.87 18.80 18.87 18.70 19.08 2,274,749 18.840 -0.90%
2017-10-20 0 27.65 27.60 27.65 27.30 27.65 1,199,447 33,075,276 27.575 19.04 19.01 19.04 18.80 19.04 1,741,549 18.992 0.91%
2017-10-19 0 27.40 27.40 27.45 27.30 27.60 2,621,085 71,898,506 27.431 18.87 18.87 18.91 18.80 19.01 3,805,710 18.892 0.18%
2017-10-18 0 27.35 27.35 27.40 27.15 27.70 2,226,916 61,001,174 27.393 18.84 18.84 18.87 18.70 19.08 3,233,393 18.866 -0.55%
2017-10-17 0 27.50 27.40 27.50 27.20 27.70 1,053,061 28,888,836 27.433 18.94 18.87 18.94 18.73 19.08 1,529,002 18.894 0.00%
2017-10-16 0 27.50 27.40 27.50 27.05 27.50 1,243,160 34,093,559 27.425 18.94 18.87 18.94 18.63 18.94 1,805,018 18.888 0.92%
2017-10-13 0 27.25 27.20 27.25 27.00 27.45 2,310,160 62,964,768 27.256 18.77 18.73 18.77 18.60 18.91 3,354,260 18.772 -0.37%
2017-10-12 0 27.35 27.25 27.35 26.90 27.35 1,922,666 52,423,513 27.266 18.84 18.77 18.84 18.53 18.84 2,791,634 18.779 0.92%
2017-10-11 0 27.10 27.05 27.10 26.75 27.25 2,349,829 63,561,350 27.049 18.66 18.63 18.66 18.42 18.77 3,411,858 18.630 0.74%
2017-10-10 0 26.90 26.80 26.90 26.30 26.90 1,566,205 41,871,225 26.734 18.53 18.46 18.53 18.11 18.53 2,274,067 18.412 1.32%
2017-10-09 0 26.55 26.45 26.55 26.30 26.75 1,632,348 43,245,184 26.493 18.29 18.22 18.29 18.11 18.42 2,370,104 18.246 -0.38%
2017-10-06 0 26.65 26.65 26.70 26.10 26.80 24,387,872 645,171,343 26.455 18.35 18.35 18.39 17.98 18.46 35,410,213 18.220 0.76%
2017-10-04 0 26.45 26.40 26.45 26.15 26.55 1,229,361 32,474,557 26.416 18.22 18.18 18.22 18.01 18.29 1,784,983 18.193 0.76%
2017-10-03 0 26.25 26.10 26.25 25.80 26.25 1,381,468 36,118,849 26.145 18.08 17.98 18.08 17.77 18.08 2,005,836 18.007 -0.94%
2017-09-29 0 26.50 26.40 26.50 25.75 26.50 2,679,127 70,485,336 26.309 18.25 18.18 18.25 17.73 18.25 3,889,985 18.120 3.52%
2017-09-28 0 25.60 25.60 25.75 25.60 26.00 1,585,056 40,821,498 25.754 17.63 17.63 17.73 17.63 17.91 2,301,438 17.737 -0.97%
2017-09-27 0 25.85 25.70 25.85 25.45 25.85 1,355,950 34,839,585 25.694 17.80 17.70 17.80 17.53 17.80 1,968,785 17.696 1.17%
2017-09-26 0 25.55 25.50 25.55 25.15 25.70 1,034,599 26,392,284 25.510 17.60 17.56 17.60 17.32 17.70 1,502,196 17.569 0.59%
2017-09-25 0 25.40 25.35 25.40 25.20 26.30 1,313,632 33,541,401 25.533 17.49 17.46 17.49 17.36 18.11 1,907,341 17.585 -2.50%
2017-09-22 0 26.05 25.95 26.05 25.60 26.05 2,041,653 52,680,673 25.803 17.94 17.87 17.94 17.63 17.94 2,964,398 17.771 0.19%
2017-09-21 0 26.00 25.90 26.00 25.85 26.30 1,570,346 40,939,735 26.071 17.91 17.84 17.91 17.80 18.11 2,280,079 17.955 -0.57%
2017-09-20 0 26.15 26.05 26.15 26.05 26.35 1,540,120 40,273,360 26.150 18.01 17.94 18.01 17.94 18.15 2,236,193 18.010 -0.19%
2017-09-19 0 26.20 26.20 26.25 26.20 26.65 1,739,967 45,786,843 26.315 18.04 18.04 18.08 18.04 18.35 2,526,362 18.124 -1.50%
2017-09-18 0 26.60 26.60 26.65 26.60 27.10 2,091,987 55,832,239 26.689 18.32 18.32 18.35 18.32 18.66 3,037,481 18.381 -0.56%
2017-09-15 0 26.75 26.70 26.75 26.30 26.90 4,104,187 109,725,812 26.735 18.42 18.39 18.42 18.11 18.53 5,959,115 18.413 1.13%
2017-09-14 0 26.45 26.45 26.55 26.40 26.65 1,657,890 43,954,814 26.513 18.22 18.22 18.29 18.18 18.35 2,407,190 18.260 -0.19%
2017-09-13 0 26.50 26.40 26.50 26.25 26.60 1,775,453 46,978,372 26.460 18.25 18.18 18.25 18.08 18.32 2,577,887 18.224 0.19%
2017-09-12 0 26.45 26.45 26.55 26.35 26.70 1,335,149 35,453,048 26.554 18.22 18.22 18.29 18.15 18.39 1,938,583 18.288 -0.75%
2017-09-11 0 26.65 26.65 26.70 26.35 26.80 1,990,509 53,038,927 26.646 18.35 18.35 18.39 18.15 18.46 2,890,139 18.352 0.76%
2017-09-08 0 26.45 26.40 26.45 26.10 26.75 2,232,948 59,015,245 26.429 18.22 18.18 18.22 17.98 18.42 3,242,151 18.202 0.95%
2017-09-07 0 26.20 26.20 26.25 26.15 26.55 1,816,386 47,767,297 26.298 18.04 18.04 18.08 18.01 18.29 2,637,320 18.112 -0.95%
2017-09-06 0 26.45 26.40 26.45 26.35 26.75 1,279,450 33,852,485 26.459 18.22 18.18 18.22 18.15 18.42 1,857,710 18.223 -0.38%
2017-09-05 0 26.80 26.75 26.80 26.70 27.00 1,320,129 35,400,165 26.816 18.29 18.25 18.29 18.22 18.42 1,934,823 18.296 -0.74%
2017-09-04 0 27.00 26.95 27.00 26.65 27.25 1,769,317 47,641,780 26.927 18.42 18.39 18.42 18.18 18.59 2,593,167 18.372 -0.18%
2017-09-01 0 27.05 27.00 27.05 26.95 27.40 1,322,594 35,781,834 27.054 18.46 18.42 18.46 18.39 18.70 1,938,436 18.459 -0.18%
2017-08-31 0 27.10 27.05 27.10 26.60 27.25 3,453,542 93,373,954 27.037 18.49 18.46 18.49 18.15 18.59 5,061,621 18.447 1.50%
2017-08-30 0 26.70 26.65 26.70 26.50 26.85 2,443,035 65,159,818 26.672 18.22 18.18 18.22 18.08 18.32 3,580,590 18.198 0.19%
2017-08-29 0 26.65 26.65 26.70 26.55 26.70 968,350 25,809,484 26.653 18.18 18.18 18.22 18.12 18.22 1,419,245 18.185 -0.19%
2017-08-28 0 26.70 26.65 26.70 26.55 26.95 2,583,624 69,048,726 26.726 18.22 18.18 18.22 18.12 18.39 3,786,642 18.235 -0.56%
2017-08-25 0 26.85 26.85 27.00 26.80 27.50 1,917,071 51,877,818 27.061 18.32 18.32 18.42 18.29 18.76 2,809,720 18.464 -1.83%
2017-08-24 0 27.35 27.30 27.35 27.30 27.75 1,860,599 51,008,555 27.415 18.66 18.63 18.66 18.63 18.93 2,726,953 18.705 -0.55%
2017-08-22 0 27.50 27.45 27.50 27.00 27.55 1,356,000 37,178,153 27.418 18.76 18.73 18.76 18.42 18.80 1,987,397 18.707 1.66%
2017-08-21 0 27.05 27.00 27.05 26.55 27.10 846,312 22,793,216 26.932 18.46 18.42 18.46 18.12 18.49 1,240,382 18.376 0.56%
2017-08-18 0 26.90 26.80 26.90 26.35 26.95 4,035,700 108,255,785 26.825 18.35 18.29 18.35 17.98 18.39 5,914,850 18.302 0.56%
2017-08-17 0 26.75 26.75 26.80 26.70 27.35 2,359,989 63,556,787 26.931 18.25 18.25 18.29 18.22 18.66 3,458,875 18.375 -1.11%
2017-08-16 0 27.05 27.00 27.05 26.80 27.15 4,592,239 123,966,506 26.995 18.46 18.42 18.46 18.29 18.52 6,730,532 18.419 -0.55%
2017-08-15 0 27.20 27.15 27.20 27.05 27.30 958,499 26,023,040 27.150 18.56 18.52 18.56 18.46 18.63 1,404,807 18.524 0.00%
2017-08-14 0 27.20 27.10 27.20 26.85 27.20 726,267 19,690,199 27.112 18.56 18.49 18.56 18.32 18.56 1,064,440 18.498 1.12%
2017-08-11 0 26.90 26.90 26.95 26.80 27.40 1,284,387 34,723,379 27.035 18.35 18.35 18.39 18.29 18.70 1,882,439 18.446 -1.82%
2017-08-10 0 27.40 27.30 27.40 27.10 27.45 853,122 23,321,242 27.336 18.70 18.63 18.70 18.49 18.73 1,250,363 18.652 0.00%
2017-08-09 0 27.40 27.35 27.40 26.95 27.50 1,986,862 54,232,756 27.296 18.70 18.66 18.70 18.39 18.76 2,912,008 18.624 0.74%
2017-08-08 0 27.20 27.05 27.20 26.95 27.20 1,137,357 30,826,767 27.104 18.56 18.46 18.56 18.39 18.56 1,666,947 18.493 0.93%
2017-08-07 0 26.95 26.85 26.95 26.75 27.50 1,855,530 50,008,437 26.951 18.39 18.32 18.39 18.25 18.76 2,719,524 18.389 -1.10%
2017-08-04 0 27.25 27.25 27.30 27.10 27.40 818,708 22,313,753 27.255 18.59 18.59 18.63 18.49 18.70 1,199,925 18.596 0.00%
2017-08-03 0 27.25 27.25 27.30 27.20 27.50 1,035,056 28,267,451 27.310 18.59 18.59 18.63 18.56 18.76 1,517,011 18.634 -0.91%
2017-08-02 0 27.50 27.25 27.50 27.05 27.50 1,280,275 35,018,037 27.352 18.76 18.59 18.76 18.46 18.76 1,876,412 18.662 1.48%
2017-08-01 0 27.10 27.00 27.10 26.90 27.30 1,004,569 27,175,270 27.052 18.49 18.42 18.49 18.35 18.63 1,472,328 18.457 0.37%
2017-07-31 0 27.00 26.95 27.00 26.60 27.00 2,003,417 53,896,540 26.902 18.42 18.39 18.42 18.15 18.42 2,936,272 18.355 0.37%
2017-07-28 0 26.90 26.70 26.90 26.55 26.90 1,284,378 34,387,008 26.773 18.35 18.22 18.35 18.12 18.35 1,882,425 18.267 0.94%
2017-07-27 0 26.65 26.65 26.70 26.25 26.85 1,486,513 39,557,485 26.611 18.18 18.18 18.22 17.91 18.32 2,178,681 18.157 0.57%
2017-07-26 0 26.50 26.45 26.50 26.35 26.95 1,917,689 50,764,289 26.472 18.08 18.05 18.08 17.98 18.39 2,810,626 18.062 -1.49%
2017-07-25 0 26.90 26.85 26.90 26.80 26.95 1,057,410 28,428,966 26.886 18.35 18.32 18.35 18.29 18.39 1,549,774 18.344 -0.19%
2017-07-24 0 26.95 26.90 26.95 26.65 27.20 1,936,320 52,137,391 26.926 18.39 18.35 18.39 18.18 18.56 2,837,932 18.372 0.19%
2017-07-21 0 26.90 26.85 26.90 26.80 27.25 2,288,114 61,780,076 27.000 18.35 18.32 18.35 18.29 18.59 3,353,533 18.422 -0.37%
2017-07-20 0 27.00 26.95 27.00 26.95 27.30 2,015,362 54,619,938 27.102 18.42 18.39 18.42 18.39 18.63 2,953,779 18.492 0.00%
2017-07-19 0 27.00 26.95 27.00 26.90 27.30 1,462,729 39,606,393 27.077 18.42 18.39 18.42 18.35 18.63 2,143,822 18.475 0.75%
2017-07-18 0 26.80 26.75 26.80 26.45 27.00 1,040,315 27,854,242 26.775 18.29 18.25 18.29 18.05 18.42 1,524,719 18.268 0.56%
2017-07-17 0 26.65 26.55 26.65 26.45 26.80 1,031,572 27,490,944 26.650 18.18 18.12 18.18 18.05 18.29 1,511,905 18.183 0.00%
2017-07-14 0 26.65 26.45 26.65 26.25 26.70 553,856 14,686,729 26.517 18.18 18.05 18.18 17.91 18.22 811,749 18.093 -0.19%
2017-07-13 0 26.70 26.60 26.70 26.10 26.70 2,209,927 58,640,264 26.535 18.22 18.15 18.22 17.81 18.22 3,238,939 18.105 2.30%
2017-07-12 0 26.10 26.05 26.10 25.90 26.30 1,514,096 39,460,803 26.062 17.81 17.77 17.81 17.67 17.94 2,219,107 17.782 -0.19%
2017-07-11 0 26.15 26.15 26.20 26.15 26.55 2,547,817 66,898,783 26.257 17.84 17.84 17.88 17.84 18.12 3,734,162 17.915 -0.76%
2017-07-10 0 26.35 26.35 26.45 26.35 26.90 1,534,746 40,648,890 26.486 17.98 17.98 18.05 17.98 18.35 2,249,373 18.071 -1.68%
2017-07-07 0 26.80 26.75 26.80 26.35 26.80 3,622,604 96,538,902 26.649 18.29 18.25 18.29 17.98 18.29 5,309,404 18.183 1.32%
2017-07-06 0 26.45 26.40 26.45 25.95 26.60 3,978,566 104,706,638 26.318 18.05 18.01 18.05 17.71 18.15 5,831,113 17.957 2.12%
2017-07-05 0 25.90 25.90 25.95 25.60 25.95 2,473,069 63,878,674 25.830 17.67 17.67 17.71 17.47 17.71 3,624,609 17.624 1.57%
2017-07-04 0 25.50 25.50 25.60 25.05 25.75 1,861,619 47,640,375 25.591 17.40 17.40 17.47 17.09 17.57 2,728,448 17.461 -0.78%
2017-07-03 0 25.70 25.70 25.75 25.50 25.85 2,091,065 53,719,109 25.690 17.54 17.54 17.57 17.40 17.64 3,064,731 17.528 -0.19%
2017-06-30 0 25.75 25.65 25.75 25.20 25.75 3,269,286 83,897,130 25.662 17.57 17.50 17.57 17.19 17.57 4,791,570 17.509 0.98%
2017-06-29 0 25.50 25.45 25.50 25.05 25.55 3,233,833 82,417,569 25.486 17.40 17.36 17.40 17.09 17.43 4,739,609 17.389 1.19%
2017-06-28 0 25.20 25.20 25.25 24.85 25.40 2,090,722 52,556,893 25.138 17.19 17.19 17.23 16.96 17.33 3,064,229 17.152 0.40%
2017-06-27 0 25.10 25.05 25.10 25.05 25.50 1,585,960 40,014,406 25.230 17.13 17.09 17.13 17.09 17.40 2,324,434 17.215 -1.38%
2017-06-26 0 25.45 25.40 25.45 25.25 25.50 1,354,292 34,430,993 25.424 17.36 17.33 17.36 17.23 17.40 1,984,894 17.347 -0.20%
2017-06-23 0 25.50 25.45 25.50 25.25 25.60 2,498,189 63,665,730 25.485 17.40 17.36 17.40 17.23 17.47 3,661,425 17.388 0.20%
2017-06-22 0 25.45 25.45 25.50 25.15 25.50 1,572,172 39,948,034 25.410 17.36 17.36 17.40 17.16 17.40 2,304,225 17.337 0.20%
2017-06-21 0 25.40 25.35 25.40 25.10 25.55 1,478,867 37,424,965 25.307 17.33 17.30 17.33 17.13 17.43 2,167,475 17.267 -0.78%
2017-06-20 0 25.60 25.60 25.70 25.55 25.95 2,364,200 60,778,650 25.708 17.47 17.47 17.54 17.43 17.71 3,465,047 17.540 0.00%
2017-06-19 0 25.60 25.60 25.65 25.30 25.70 2,454,116 62,724,181 25.559 17.47 17.47 17.50 17.26 17.54 3,596,831 17.439 0.59%
2017-06-16 0 25.45 25.45 25.60 25.45 25.90 7,914,333 201,713,119 25.487 17.36 17.36 17.47 17.36 17.67 11,599,499 17.390 -2.12%
2017-06-15 0 26.00 25.95 26.00 25.10 26.00 8,616,739 219,875,404 25.517 17.74 17.71 17.74 17.13 17.74 12,628,967 17.410 1.17%
2017-06-14 0 25.70 25.65 25.70 25.50 26.00 2,518,157 64,686,236 25.688 17.54 17.50 17.54 17.40 17.74 3,690,691 17.527 -0.58%
2017-06-13 0 25.85 25.85 25.90 25.80 26.20 4,121,426 106,689,356 25.887 17.64 17.64 17.67 17.60 17.88 6,040,493 17.662 -0.77%
2017-06-12 0 26.05 26.00 26.05 25.85 26.55 1,613,578 42,171,703 26.136 17.77 17.74 17.77 17.64 18.12 2,364,911 17.832 -1.70%
2017-06-09 0 26.50 26.50 26.55 26.40 26.75 5,412,329 143,707,235 26.552 18.08 18.08 18.12 18.01 18.25 7,932,482 18.116 -0.56%
2017-06-08 0 26.65 26.60 26.65 26.55 27.20 4,596,905 123,154,948 26.791 18.18 18.15 18.18 18.12 18.56 6,737,370 18.279 -1.84%
2017-06-07 0 27.15 27.10 27.15 26.85 27.45 3,994,107 107,967,258 27.032 18.52 18.49 18.52 18.32 18.73 5,853,890 18.444 -1.63%
2017-06-06 0 27.60 27.60 27.65 26.60 27.70 5,737,268 156,128,655 27.213 18.83 18.83 18.87 18.15 18.90 8,408,723 18.567 4.15%
2017-06-05 0 26.50 26.45 26.50 26.30 26.60 940,331 24,874,746 26.453 18.08 18.05 18.08 17.94 18.15 1,378,179 18.049 0.00%
2017-06-02 0 26.50 26.35 26.50 25.85 26.50 1,351,932 35,603,407 26.335 18.08 17.98 18.08 17.64 18.08 1,981,435 17.968 1.53%
2017-06-01 0 26.10 26.05 26.10 25.65 26.25 1,885,576 49,085,691 26.032 17.81 17.77 17.81 17.50 17.91 2,763,560 17.762 0.38%
2017-05-31 0 26.00 25.95 26.00 25.70 26.05 3,020,178 78,210,214 25.896 17.74 17.71 17.74 17.54 17.77 4,426,469 17.669 -0.76%
2017-05-29 0 26.20 26.20 26.25 26.05 26.25 577,512 15,093,642 26.136 17.88 17.88 17.91 17.77 17.91 846,420 17.832 0.38%
2017-05-26 0 26.10 26.05 26.10 26.00 26.35 1,256,697 32,829,126 26.123 17.81 17.77 17.81 17.74 17.98 1,841,855 17.824 0.77%
2017-05-25 0 25.90 25.90 25.95 25.85 26.10 1,187,968 30,863,208 25.980 17.67 17.67 17.71 17.64 17.81 1,741,124 17.726 -0.19%
2017-05-24 0 25.95 25.85 25.95 25.55 26.10 1,253,900 32,463,896 25.890 17.71 17.64 17.71 17.43 17.81 1,837,756 17.665 0.58%
2017-05-23 0 25.80 25.75 25.80 25.60 25.85 753,086 19,376,277 25.729 17.60 17.57 17.60 17.47 17.64 1,103,747 17.555 0.00%
2017-05-22 0 25.80 25.80 25.85 25.55 26.05 1,404,395 36,297,260 25.846 17.60 17.60 17.64 17.43 17.77 2,058,326 17.634 -0.19%
2017-05-19 0 25.85 25.65 25.85 25.20 25.85 1,547,772 39,566,424 25.564 17.64 17.50 17.64 17.19 17.64 2,268,464 17.442 0.98%
2017-05-18 0 25.60 25.40 25.60 25.10 25.60 2,302,998 58,675,431 25.478 17.47 17.33 17.47 17.13 17.47 3,375,347 17.384 1.19%
2017-05-17 0 25.30 25.30 25.35 25.00 25.45 1,994,228 50,539,972 25.343 17.26 17.26 17.30 17.06 17.36 2,922,804 17.292 1.20%
2017-05-16 0 25.00 24.90 25.00 24.75 25.00 3,251,321 80,982,027 24.907 17.06 16.99 17.06 16.89 17.06 4,765,240 16.994 0.81%
2017-05-15 0 24.80 24.75 24.80 24.55 25.05 3,667,533 90,917,426 24.790 16.92 16.89 16.92 16.75 17.09 5,375,253 16.914 -0.60%
2017-05-12 0 24.95 24.95 25.10 24.90 25.55 2,883,306 72,532,695 25.156 17.02 17.02 17.13 16.99 17.43 4,225,865 17.164 -2.92%
2017-05-11 0 25.70 25.50 25.70 25.30 25.70 2,539,600 64,669,513 25.464 17.54 17.40 17.54 17.26 17.54 3,722,119 17.374 1.38%
2017-05-10 0 25.35 25.35 25.45 25.10 25.80 2,003,013 51,033,375 25.478 17.30 17.30 17.36 17.13 17.60 2,935,680 17.384 -2.31%
2017-05-09 0 25.95 25.80 25.95 25.20 25.95 2,485,473 63,427,114 25.519 17.71 17.60 17.71 17.19 17.71 3,642,788 17.412 0.78%
2017-05-08 0 25.75 25.75 25.80 25.40 25.75 1,612,347 41,246,282 25.582 17.57 17.57 17.60 17.33 17.57 2,363,107 17.454 1.18%
2017-05-05 0 25.45 25.35 25.45 25.35 25.80 729,153 18,573,111 25.472 17.36 17.30 17.36 17.30 17.60 1,068,670 17.380 -0.78%
2017-05-04 0 25.65 25.65 25.70 25.50 25.90 2,182,089 55,931,084 25.632 17.50 17.50 17.54 17.40 17.67 3,198,139 17.489 -1.35%
2017-05-02 0 26.00 26.00 26.10 25.85 26.15 1,159,262 30,151,990 26.010 17.74 17.74 17.81 17.64 17.84 1,699,051 17.746 -0.38%
2017-04-28 0 26.10 25.90 26.10 25.70 26.10 1,776,607 46,073,154 25.933 17.81 17.67 17.81 17.54 17.81 2,603,852 17.694 1.75%
2017-04-27 0 25.65 25.65 25.70 25.60 25.90 1,263,835 32,439,214 25.667 17.50 17.50 17.54 17.47 17.67 1,852,317 17.513 -1.91%
2017-04-26 0 26.15 25.85 26.15 25.70 26.15 2,475,427 64,060,376 25.879 17.84 17.64 17.84 17.54 17.84 3,628,065 17.657 0.58%
2017-04-25 0 26.00 25.80 26.00 25.55 26.00 1,551,326 40,040,193 25.810 17.74 17.60 17.74 17.43 17.74 2,273,673 17.610 1.96%
2017-04-24 0 25.50 25.45 25.50 25.10 25.60 1,043,306 26,519,642 25.419 17.40 17.36 17.40 17.13 17.47 1,529,103 17.343 0.00%
2017-04-21 0 25.50 25.50 25.55 25.20 25.60 2,041,578 52,054,718 25.497 17.40 17.40 17.43 17.19 17.47 2,992,202 17.397 0.39%
2017-04-20 0 25.40 25.40 25.45 25.10 25.45 1,911,500 48,272,574 25.254 17.33 17.33 17.36 17.13 17.36 2,801,555 17.231 1.20%
2017-04-19 0 25.10 25.10 25.20 25.10 25.45 1,954,507 49,307,144 25.227 17.13 17.13 17.19 17.13 17.36 2,864,588 17.213 -1.95%
2017-04-18 0 25.60 25.40 25.60 25.00 25.60 2,903,647 73,747,088 25.398 17.47 17.33 17.47 17.06 17.47 4,255,678 17.329 0.00%
2017-04-13 0 25.60 25.45 25.60 25.05 25.60 2,661,820 67,595,180 25.394 17.47 17.36 17.47 17.09 17.47 3,901,248 17.327 0.99%
2017-04-12 0 25.35 25.30 25.35 24.50 25.35 3,301,594 82,145,106 24.880 17.30 17.26 17.30 16.72 17.30 4,838,921 16.976 3.26%
2017-04-11 0 24.55 24.55 24.65 24.35 25.10 1,842,834 45,413,649 24.643 16.75 16.75 16.82 16.61 17.13 2,700,916 16.814 -1.21%
2017-04-10 0 24.85 24.80 24.85 24.50 24.90 2,118,118 52,500,361 24.786 16.96 16.92 16.96 16.72 16.99 3,104,381 16.912 0.40%
2017-04-07 0 24.75 24.50 24.75 24.25 24.80 1,317,118 32,258,844 24.492 16.89 16.72 16.89 16.55 16.92 1,930,410 16.711 0.00%
2017-04-06 0 24.75 24.65 24.75 24.55 24.85 1,222,450 30,177,240 24.686 16.89 16.82 16.89 16.75 16.96 1,791,662 16.843 0.61%
2017-04-05 0 24.60 24.55 24.60 24.40 25.00 1,716,066 42,246,067 24.618 16.78 16.75 16.78 16.65 17.06 2,515,121 16.797 0.53%
2017-04-03 0 24.95 24.90 24.95 24.70 24.95 1,074,518 26,746,653 24.892 16.70 16.66 16.70 16.53 16.70 1,605,740 16.657 0.20%
2017-03-31 0 24.90 24.80 24.90 24.65 25.45 2,765,071 68,911,538 24.922 16.66 16.60 16.66 16.50 17.03 4,132,071 16.677 0.00%
2017-03-30 0 24.90 24.85 24.90 24.65 25.00 2,041,586 50,663,246 24.816 16.66 16.63 16.66 16.50 16.73 3,050,908 16.606 0.40%
2017-03-29 0 24.80 24.60 24.80 24.15 24.80 3,748,560 91,877,327 24.510 16.60 16.46 16.60 16.16 16.60 5,601,779 16.401 2.06%
2017-03-28 0 24.30 24.30 24.35 24.15 24.60 1,791,374 43,594,156 24.336 16.26 16.26 16.29 16.16 16.46 2,676,996 16.285 -0.21%
2017-03-27 0 24.35 24.30 24.35 24.20 24.55 1,539,462 37,558,545 24.397 16.29 16.26 16.29 16.19 16.43 2,300,544 16.326 -1.02%
2017-03-24 0 24.60 24.60 24.65 24.10 24.60 2,303,917 56,208,682 24.397 16.46 16.46 16.50 16.13 16.46 3,442,931 16.326 1.03%
2017-03-23 0 24.35 24.25 24.35 23.95 24.35 2,674,792 64,515,985 24.120 16.29 16.23 16.29 16.03 16.29 3,997,160 16.140 0.83%
2017-03-22 0 24.15 24.10 24.15 23.75 24.15 2,924,454 70,213,624 24.009 16.16 16.13 16.16 15.89 16.16 4,370,250 16.066 0.21%
2017-03-21 0 24.10 24.10 24.15 23.85 24.25 2,915,780 70,114,102 24.046 16.13 16.13 16.16 15.96 16.23 4,357,288 16.091 -1.63%
2017-03-20 0 24.50 24.05 24.50 23.65 24.50 2,860,239 68,646,968 24.000 16.39 16.09 16.39 15.83 16.39 4,274,288 16.060 3.59%
2017-03-17 0 23.65 23.60 23.65 23.50 24.60 5,378,084 128,611,255 23.914 15.83 15.79 15.83 15.73 16.46 8,036,909 16.003 -3.47%
2017-03-16 0 24.50 24.50 24.60 24.40 25.10 5,624,085 138,972,141 24.710 16.39 16.39 16.46 16.33 16.80 8,404,528 16.535 -1.61%
2017-03-15 0 24.90 24.75 24.90 24.05 24.90 3,128,453 76,473,557 24.445 16.66 16.56 16.66 16.09 16.66 4,675,102 16.358 2.47%
2017-03-14 0 24.30 24.20 24.30 23.95 24.35 2,145,859 51,798,608 24.139 16.26 16.19 16.26 16.03 16.29 3,206,732 16.153 0.62%
2017-03-13 0 24.15 24.10 24.15 23.90 24.15 1,640,646 39,398,755 24.014 16.16 16.13 16.16 15.99 16.16 2,451,751 16.070 1.26%
2017-03-10 0 23.85 23.85 23.95 23.75 24.15 1,383,766 33,039,456 23.877 15.96 15.96 16.03 15.89 16.16 2,067,874 15.977 -0.21%
2017-03-09 0 23.90 23.80 23.90 23.65 24.00 814,185 19,387,601 23.812 15.99 15.93 15.99 15.83 16.06 1,216,703 15.935 -0.42%
2017-03-08 0 24.00 23.90 24.00 23.60 24.00 1,614,482 38,609,352 23.914 16.06 15.99 16.06 15.79 16.06 2,412,652 16.003 0.84%
2017-03-07 0 23.80 23.70 23.80 23.65 24.05 1,124,269 26,713,117 23.760 15.93 15.86 15.93 15.83 16.09 1,680,087 15.900 -0.83%
2017-03-06 0 24.00 23.85 24.00 23.55 24.15 1,307,284 31,180,214 23.851 16.06 15.96 16.06 15.76 16.16 1,953,581 15.961 0.63%
2017-03-03 0 23.85 23.80 23.85 23.30 23.85 2,853,680 67,692,110 23.721 15.96 15.93 15.96 15.59 15.96 4,264,487 15.873 0.00%
2017-03-02 0 23.85 23.70 23.85 23.30 23.85 3,436,274 81,141,435 23.613 15.96 15.86 15.96 15.59 15.96 5,135,104 15.801 2.58%
2017-03-01 0 23.25 23.25 23.30 23.15 23.55 725,000 16,899,285 23.309 15.56 15.56 15.59 15.49 15.76 1,083,427 15.598 -0.43%
2017-02-28 0 23.35 23.35 23.40 23.30 23.60 2,880,901 67,476,161 23.422 15.63 15.63 15.66 15.59 15.79 4,305,165 15.673 0.21%
2017-02-27 0 23.30 23.30 23.35 23.20 23.60 1,726,411 40,362,229 23.379 15.59 15.59 15.63 15.52 15.79 2,579,917 15.645 -0.85%
2017-02-24 0 23.50 23.40 23.50 23.30 23.65 588,251 13,794,869 23.451 15.73 15.66 15.73 15.59 15.83 879,071 15.693 -0.21%
2017-02-23 0 23.55 23.55 23.60 23.35 23.60 1,463,191 34,428,290 23.530 15.76 15.76 15.79 15.63 15.79 2,186,566 15.745 0.43%
2017-02-22 0 23.45 23.40 23.45 23.00 23.50 3,308,096 77,112,864 23.310 15.69 15.66 15.69 15.39 15.73 4,943,557 15.599 1.30%
2017-02-21 0 23.15 23.00 23.15 22.95 23.30 2,854,403 65,964,164 23.110 15.49 15.39 15.49 15.36 15.59 4,265,567 15.464 0.22%
2017-02-20 0 23.10 23.05 23.10 22.95 23.40 981,750 22,637,057 23.058 15.46 15.42 15.46 15.36 15.66 1,467,109 15.430 -0.65%
2017-02-17 0 23.25 23.20 23.25 22.70 23.30 982,960 22,687,074 23.080 15.56 15.52 15.56 15.19 15.59 1,468,917 15.445 1.31%
2017-02-16 0 22.95 22.90 22.95 22.85 23.40 535,650 12,293,735 22.951 15.36 15.32 15.36 15.29 15.66 800,465 15.358 -1.08%
2017-02-15 0 23.20 23.15 23.20 22.80 23.70 2,711,742 63,253,465 23.326 15.52 15.49 15.52 15.26 15.86 4,052,377 15.609 2.20%
2017-02-14 0 22.70 22.70 22.80 22.65 22.85 1,315,755 29,948,682 22.762 15.19 15.19 15.26 15.16 15.29 1,966,240 15.231 0.22%
2017-02-13 0 22.65 22.60 22.65 22.50 22.75 534,700 12,114,935 22.657 15.16 15.12 15.16 15.06 15.22 799,046 15.162 0.67%
2017-02-10 0 22.50 22.45 22.50 22.40 22.80 1,002,902 22,587,683 22.522 15.06 15.02 15.06 14.99 15.26 1,498,718 15.071 -1.10%
2017-02-09 0 22.75 22.70 22.75 22.50 22.75 586,344 13,285,555 22.658 15.22 15.19 15.22 15.06 15.22 876,222 15.162 -0.22%
2017-02-08 0 22.80 22.70 22.80 22.15 22.85 2,792,075 63,298,302 22.671 15.26 15.19 15.26 14.82 15.29 4,172,425 15.171 2.24%
2017-02-07 0 22.30 22.25 22.30 22.05 22.30 731,620 16,239,039 22.196 14.92 14.89 14.92 14.76 14.92 1,093,319 14.853 0.68%
2017-02-06 0 22.15 22.05 22.15 21.90 22.25 1,096,813 24,211,150 22.074 14.82 14.76 14.82 14.65 14.89 1,639,057 14.771 0.23%
2017-02-03 0 22.10 22.00 22.10 21.80 22.10 1,710,899 37,552,683 21.949 14.79 14.72 14.79 14.59 14.79 2,556,736 14.688 0.68%
2017-02-02 0 21.95 21.90 21.95 21.80 22.00 2,577,273 56,301,992 21.846 14.69 14.65 14.69 14.59 14.72 3,851,429 14.618 0.46%
2017-02-01 0 21.85 21.85 21.90 21.55 21.90 3,232,362 70,400,978 21.780 14.62 14.62 14.65 14.42 14.65 4,830,382 14.575 -0.23%
2017-01-27 0 21.90 21.85 21.90 21.70 21.95 1,189,360 26,023,412 21.880 14.65 14.62 14.65 14.52 14.69 1,777,358 14.642 0.23%
2017-01-26 0 21.85 21.80 21.85 21.80 22.00 1,496,799 32,739,290 21.873 14.62 14.59 14.62 14.59 14.72 2,236,789 14.637 0.23%
2017-01-25 0 21.80 21.80 21.85 21.75 22.35 2,848,135 62,730,857 22.025 14.59 14.59 14.62 14.55 14.96 4,256,200 14.739 -1.36%
2017-01-24 0 22.10 22.05 22.10 21.75 22.10 1,035,175 22,767,637 21.994 14.79 14.76 14.79 14.55 14.79 1,546,946 14.718 0.45%
2017-01-23 0 22.00 21.90 22.00 21.70 22.05 765,961 16,808,272 21.944 14.72 14.65 14.72 14.52 14.76 1,144,638 14.684 1.38%
2017-01-20 0 21.70 21.70 21.75 21.65 21.90 1,986,194 43,214,238 21.757 14.52 14.52 14.55 14.49 14.65 2,968,132 14.559 -0.91%
2017-01-19 0 21.90 21.85 21.90 21.80 22.20 1,950,654 42,764,834 21.923 14.65 14.62 14.65 14.59 14.86 2,915,021 14.671 -0.90%
2017-01-18 0 22.10 22.05 22.10 21.90 22.35 4,223,817 92,953,706 22.007 14.79 14.76 14.79 14.65 14.96 6,311,994 14.727 -0.67%
2017-01-17 0 22.25 22.15 22.25 22.10 22.60 887,031 19,715,868 22.227 14.89 14.82 14.89 14.79 15.12 1,325,563 14.874 -0.67%
2017-01-16 0 22.40 22.30 22.40 22.20 22.45 831,694 18,569,232 22.327 14.99 14.92 14.99 14.86 15.02 1,242,868 14.941 0.22%
2017-01-13 0 22.35 22.30 22.35 22.15 22.35 1,327,190 29,558,494 22.272 14.96 14.92 14.96 14.82 14.96 1,983,328 14.903 0.90%
2017-01-12 0 22.15 22.15 22.30 22.10 22.65 1,498,120 33,410,887 22.302 14.82 14.82 14.92 14.79 15.16 2,238,763 14.924 -2.42%
2017-01-11 0 22.70 22.60 22.70 22.50 22.75 932,535 21,112,206 22.640 15.19 15.12 15.19 15.06 15.22 1,393,563 15.150 0.00%
2017-01-10 0 22.70 22.50 22.70 22.15 22.70 1,284,944 28,960,262 22.538 15.19 15.06 15.19 14.82 15.19 1,920,197 15.082 1.57%
2017-01-09 0 22.35 22.20 22.35 21.70 22.40 844,822 18,719,130 22.158 14.96 14.86 14.96 14.52 14.99 1,262,486 14.827 0.00%
2017-01-06 0 22.35 22.30 22.35 22.05 22.40 1,066,095 23,763,927 22.291 14.96 14.92 14.96 14.76 14.99 1,593,153 14.916 0.90%
2017-01-05 0 22.15 22.10 22.15 21.95 22.25 1,121,730 24,789,622 22.100 14.82 14.79 14.82 14.69 14.89 1,676,293 14.788 -0.45%
2017-01-04 0 22.25 22.20 22.25 22.10 22.30 876,930 19,484,574 22.219 14.89 14.86 14.89 14.79 14.92 1,310,468 14.868 0.68%
2017-01-03 0 22.10 21.95 22.10 21.70 22.30 1,642,487 36,232,405 22.060 14.79 14.69 14.79 14.52 14.92 2,454,502 14.762 3.27%
2016-12-30 0 21.40 21.40 21.55 21.40 21.95 2,091,379 45,039,919 21.536 14.32 14.32 14.42 14.32 14.69 3,125,318 14.411 -1.15%
2016-12-29 0 21.65 21.50 21.65 21.35 21.65 2,091,644 44,978,592 21.504 14.49 14.39 14.49 14.29 14.49 3,125,714 14.390 0.23%
2016-12-28 0 21.60 21.50 21.60 21.40 21.80 1,021,542 21,957,395 21.494 14.45 14.39 14.45 14.32 14.59 1,526,573 14.383 0.47%
2016-12-23 0 21.50 21.50 21.60 21.45 21.75 1,048,786 22,632,661 21.580 14.39 14.39 14.45 14.35 14.55 1,567,286 14.441 -0.92%
2016-12-22 0 21.70 21.65 21.70 21.55 22.05 1,421,155 30,935,069 21.768 14.52 14.49 14.52 14.42 14.76 2,123,748 14.566 0.46%
2016-12-21 0 21.60 21.60 21.75 21.45 21.80 1,106,546 23,957,695 21.651 14.45 14.45 14.55 14.35 14.59 1,653,602 14.488 0.23%
2016-12-20 0 21.55 21.55 21.65 21.50 21.80 1,499,169 32,410,087 21.619 14.42 14.42 14.49 14.39 14.59 2,240,330 14.467 -0.69%
2016-12-19 0 21.70 21.70 21.80 21.65 22.05 1,020,642 22,189,776 21.741 14.52 14.52 14.59 14.49 14.76 1,525,229 14.548 -0.23%
2016-12-16 0 21.75 21.75 21.85 21.75 22.10 3,362,121 73,335,396 21.812 14.55 14.55 14.62 14.55 14.79 5,024,291 14.596 -1.14%
2016-12-15 0 22.00 21.85 22.00 21.75 22.20 1,472,772 32,254,372 21.901 14.72 14.62 14.72 14.55 14.86 2,200,883 14.655 -0.45%
2016-12-14 0 22.10 22.10 22.15 22.00 22.30 1,048,638 23,187,741 22.112 14.79 14.79 14.82 14.72 14.92 1,567,065 14.797 -0.45%
2016-12-13 0 22.20 22.15 22.20 21.90 22.25 1,237,499 27,360,942 22.110 14.86 14.82 14.86 14.65 14.89 1,849,296 14.795 0.91%
2016-12-12 0 22.00 22.00 22.05 21.90 22.40 2,801,291 61,953,512 22.116 14.72 14.72 14.76 14.65 14.99 4,186,197 14.799 -1.12%
2016-12-09 0 22.25 22.20 22.25 22.25 22.55 2,353,421 52,595,031 22.348 14.89 14.86 14.89 14.89 15.09 3,516,909 14.955 -1.11%
2016-12-08 0 22.50 22.45 22.50 22.45 22.70 1,541,180 34,773,529 22.563 15.06 15.02 15.06 15.02 15.19 2,303,111 15.099 0.67%
2016-12-07 0 22.35 22.35 22.40 22.25 22.85 2,132,441 47,862,168 22.445 14.96 14.96 14.99 14.89 15.29 3,186,680 15.019 -0.89%
2016-12-06 0 22.55 22.30 22.55 22.30 22.65 1,031,764 23,133,489 22.421 15.09 14.92 15.09 14.92 15.16 1,541,849 15.004 0.22%
2016-12-05 0 22.50 22.45 22.50 22.30 22.60 452,498 10,153,707 22.439 15.06 15.02 15.06 14.92 15.12 676,205 15.016 -0.22%
2016-12-02 0 22.55 22.40 22.55 22.25 22.55 1,596,936 35,824,913 22.434 15.09 14.99 15.09 14.89 15.09 2,386,432 15.012 -0.88%
2016-12-01 0 22.75 22.70 22.75 22.50 23.25 1,606,019 36,590,399 22.783 15.22 15.19 15.22 15.06 15.56 2,400,005 15.246 -2.99%
2016-11-30 0 23.45 23.40 23.45 22.40 23.45 4,660,285 107,410,637 23.048 15.69 15.66 15.69 14.99 15.69 6,964,244 15.423 3.99%
2016-11-29 0 22.55 22.55 22.60 22.50 22.85 1,025,597 23,266,165 22.686 15.09 15.09 15.12 15.06 15.29 1,532,633 15.181 -1.10%
2016-11-28 0 22.80 22.70 22.80 22.55 22.95 1,364,770 30,988,298 22.706 15.26 15.19 15.26 15.09 15.36 2,039,487 15.194 0.00%
2016-11-25 0 22.80 22.75 22.80 22.60 22.90 3,386,458 77,039,370 22.749 15.26 15.22 15.26 15.12 15.32 5,060,660 15.223 1.33%
2016-11-24 0 22.50 22.50 22.55 21.90 22.60 3,046,000 68,253,413 22.408 15.06 15.06 15.09 14.65 15.12 4,551,886 14.995 0.90%
2016-11-23 0 22.30 22.30 22.35 22.25 22.55 1,688,249 37,871,043 22.432 14.92 14.92 14.96 14.89 15.09 2,522,888 15.011 1.36%
2016-11-22 0 22.00 22.00 22.05 22.00 22.55 1,913,200 42,328,135 22.124 14.72 14.72 14.76 14.72 15.09 2,859,051 14.805 -0.68%
2016-11-21 0 22.15 22.15 22.20 22.00 22.35 2,364,517 52,635,644 22.261 14.82 14.82 14.86 14.72 14.96 3,533,490 14.896 0.68%
2016-11-18 0 22.00 22.00 22.05 21.85 22.15 2,560,574 56,359,968 22.011 14.72 14.72 14.76 14.62 14.82 3,826,474 14.729 0.23%
2016-11-17 0 21.95 21.75 21.95 21.15 21.95 2,599,205 56,482,678 21.731 14.69 14.55 14.69 14.15 14.69 3,884,204 14.542 2.57%
2016-11-16 0 21.40 21.40 21.45 21.15 21.85 2,497,040 53,372,818 21.374 14.32 14.32 14.35 14.15 14.62 3,731,530 14.303 -1.61%
2016-11-15 0 21.75 21.75 21.85 21.65 21.90 1,830,309 39,811,504 21.751 14.55 14.55 14.62 14.49 14.65 2,735,180 14.555 0.23%
2016-11-14 0 21.70 21.70 21.80 21.65 21.85 3,672,224 79,844,523 21.743 14.52 14.52 14.59 14.49 14.62 5,487,704 14.550 -1.59%
2016-11-11 0 22.05 22.00 22.05 21.80 22.05 996,468 21,840,208 21.918 14.76 14.72 14.76 14.59 14.76 1,489,103 14.667 -0.45%
2016-11-10 0 22.15 22.15 22.20 21.85 22.20 775,674 17,126,015 22.079 14.82 14.82 14.86 14.62 14.86 1,159,153 14.775 0.68%
2016-11-09 0 22.00 21.85 22.00 21.45 22.30 1,190,300 25,893,285 21.754 14.72 14.62 14.72 14.35 14.92 1,778,762 14.557 -0.45%
2016-11-08 0 22.10 22.00 22.10 21.60 22.10 1,520,173 33,153,618 21.809 14.79 14.72 14.79 14.45 14.79 2,271,718 14.594 2.08%
2016-11-07 0 21.65 21.65 21.70 21.45 22.10 1,507,746 32,679,912 21.675 14.49 14.49 14.52 14.35 14.79 2,253,148 14.504 -2.26%
2016-11-04 0 22.15 22.15 22.20 21.95 22.20 715,669 15,816,188 22.100 14.82 14.82 14.86 14.69 14.86 1,069,483 14.789 -0.45%
2016-11-03 0 22.25 22.05 22.25 21.95 22.35 1,495,029 33,127,244 22.158 14.89 14.76 14.89 14.69 14.96 2,234,144 14.828 1.14%
2016-11-02 0 22.00 22.00 22.10 22.00 22.40 1,382,698 30,586,769 22.121 14.72 14.72 14.79 14.72 14.99 2,066,278 14.803 -1.57%
2016-11-01 0 22.35 22.30 22.35 22.30 22.90 2,207,986 49,664,677 22.493 14.96 14.92 14.96 14.92 15.32 3,299,573 15.052 0.22%
2016-10-31 0 22.30 22.30 22.35 22.20 22.70 2,267,394 50,593,627 22.314 14.92 14.92 14.96 14.86 15.19 3,388,352 14.932 -1.33%
2016-10-28 0 22.60 22.40 22.60 22.20 22.90 1,980,846 44,462,994 22.447 15.12 14.99 15.12 14.86 15.32 2,960,140 15.021 -0.66%
2016-10-27 0 22.75 22.70 22.75 22.35 22.90 1,971,227 44,486,865 22.568 15.22 15.19 15.22 14.96 15.32 2,945,765 15.102 0.66%
2016-10-26 0 22.60 22.50 22.60 22.30 22.85 2,136,696 48,317,052 22.613 15.12 15.06 15.12 14.92 15.29 3,193,039 15.132 -1.09%
2016-10-25 0 22.85 22.70 22.85 22.35 22.85 1,681,580 38,063,500 22.636 15.29 15.19 15.29 14.96 15.29 2,512,922 15.147 1.11%
2016-10-24 0 22.60 22.60 22.65 22.30 23.00 2,646,617 59,450,694 22.463 15.12 15.12 15.16 14.92 15.39 3,955,055 15.032 1.57%
2016-10-20 0 22.25 22.15 22.25 21.95 22.35 1,113,465 24,649,467 22.138 14.89 14.82 14.89 14.69 14.96 1,663,941 14.814 -0.45%
2016-10-19 0 22.35 22.20 22.35 22.10 22.40 1,471,325 32,772,415 22.274 14.96 14.86 14.96 14.79 14.99 2,198,721 14.905 0.00%
2016-10-18 0 22.35 22.20 22.35 22.00 22.50 821,862 18,338,194 22.313 14.96 14.86 14.96 14.72 15.06 1,228,175 14.931 2.05%
2016-10-17 0 21.90 21.90 22.00 21.90 22.30 879,015 19,424,443 22.098 14.65 14.65 14.72 14.65 14.92 1,313,584 14.787 -0.90%
2016-10-14 0 22.10 22.10 22.15 22.05 22.40 1,049,077 23,257,363 22.169 14.79 14.79 14.82 14.76 14.99 1,567,721 14.835 -0.67%
2016-10-13 0 22.25 22.10 22.25 21.95 22.50 1,536,900 34,038,690 22.148 14.89 14.79 14.89 14.69 15.06 2,296,715 14.821 0.45%
2016-10-12 0 22.15 22.15 22.20 22.00 22.45 1,339,085 29,628,901 22.126 14.82 14.82 14.86 14.72 15.02 2,001,104 14.806 -1.34%
2016-10-11 0 22.45 22.35 22.45 22.10 22.50 1,797,752 40,190,106 22.356 15.02 14.96 15.02 14.79 15.06 2,686,527 14.960 1.35%
2016-10-07 0 22.15 22.15 22.20 22.10 22.50 870,009 19,297,203 22.181 14.82 14.82 14.86 14.79 15.06 1,300,125 14.843 -1.12%
2016-10-06 0 22.40 22.35 22.40 22.30 22.55 1,242,410 27,822,497 22.394 14.99 14.96 14.99 14.92 15.09 1,856,634 14.985 -0.44%
2016-10-05 0 22.50 22.45 22.50 22.50 22.80 1,281,996 28,969,606 22.597 15.06 15.02 15.06 15.06 15.26 1,915,791 15.121 -1.10%
2016-10-04 0 22.75 22.70 22.75 22.65 22.95 1,238,356 28,166,651 22.745 15.22 15.19 15.22 15.16 15.36 1,850,576 15.220 -0.22%
2016-10-03 0 22.80 22.70 22.80 22.55 22.90 635,927 14,447,232 22.718 15.26 15.19 15.26 15.09 15.32 950,318 15.203 0.44%
2016-09-30 0 22.70 22.55 22.70 22.30 22.80 1,297,950 29,266,632 22.548 15.19 15.09 15.19 14.92 15.26 1,939,632 15.089 -0.66%
2016-09-29 0 22.85 22.80 22.85 22.75 23.10 1,124,155 25,669,850 22.835 15.29 15.26 15.29 15.22 15.46 1,679,916 15.280 0.44%
2016-09-28 0 22.75 22.75 22.80 22.50 23.05 2,171,335 49,368,219 22.736 15.22 15.22 15.26 15.06 15.42 3,244,803 15.215 -0.87%
2016-09-27 0 22.95 22.90 22.95 22.80 23.20 3,037,555 69,649,520 22.930 15.36 15.32 15.36 15.26 15.52 4,539,266 15.344 -1.08%
2016-09-26 0 23.20 23.15 23.20 23.15 23.65 1,606,879 37,521,268 23.350 15.52 15.49 15.52 15.49 15.83 2,401,290 15.625 -2.11%
2016-09-23 0 23.70 23.55 23.70 23.25 23.70 2,636,642 62,110,634 23.557 15.86 15.76 15.86 15.56 15.86 3,940,149 15.764 0.85%
2016-09-22 0 23.50 23.40 23.50 22.95 23.50 2,994,044 69,538,761 23.226 15.73 15.66 15.73 15.36 15.73 4,474,244 15.542 1.95%
2016-09-21 0 23.05 22.90 23.05 22.80 23.05 1,800,797 41,318,082 22.944 15.42 15.32 15.42 15.26 15.42 2,691,078 15.354 -0.22%
2016-09-20 0 23.10 23.10 23.20 22.95 23.45 2,286,164 52,812,671 23.101 15.46 15.46 15.52 15.36 15.69 3,416,401 15.459 -0.65%
2016-09-19 0 23.25 23.10 23.25 23.05 23.65 2,480,118 57,485,862 23.179 15.56 15.46 15.56 15.42 15.83 3,706,242 15.511 2.65%
2016-09-15 0 22.65 22.65 22.70 22.35 22.85 2,089,769 47,332,329 22.650 15.16 15.16 15.19 14.96 15.29 3,122,912 15.156 0.67%
2016-09-14 0 22.50 22.45 22.50 22.35 22.90 1,060,854 23,896,898 22.526 15.06 15.02 15.06 14.96 15.32 1,585,321 15.074 0.22%
2016-09-13 0 22.45 22.45 22.60 22.45 24.00 2,242,189 51,257,397 22.860 15.02 15.02 15.12 15.02 16.06 3,350,686 15.298 -0.22%
2016-09-12 0 22.50 22.50 22.55 22.40 23.10 2,267,449 51,401,122 22.669 15.06 15.06 15.09 14.99 15.46 3,388,434 15.170 -3.64%
2016-09-09 0 23.35 23.35 23.40 22.90 23.50 4,017,229 93,409,222 23.252 15.63 15.63 15.66 15.32 15.73 6,003,273 15.560 0.00%
2016-09-08 0 23.35 23.10 23.35 22.55 23.35 3,657,879 84,281,187 23.041 15.63 15.46 15.63 15.09 15.63 5,466,267 15.418 3.09%
2016-09-07 0 22.65 22.65 22.70 22.15 22.80 3,489,978 78,766,972 22.570 15.16 15.16 15.19 14.82 15.26 5,215,359 15.103 1.25%
2016-09-06 0 22.60 22.50 22.60 22.20 22.60 1,521,906 34,201,256 22.473 14.97 14.90 14.97 14.70 14.97 2,297,692 14.885 1.12%
2016-09-05 0 22.35 22.30 22.35 22.00 22.35 2,052,476 45,531,982 22.184 14.80 14.77 14.80 14.57 14.80 3,098,718 14.694 2.52%
2016-09-02 0 21.80 21.80 21.90 21.80 22.05 1,625,907 35,643,731 21.922 14.44 14.44 14.51 14.44 14.61 2,454,707 14.521 0.46%
2016-09-01 0 21.70 21.70 21.75 21.40 21.85 2,913,727 62,993,922 21.620 14.37 14.37 14.41 14.17 14.47 4,398,988 14.320 -0.69%
2016-08-31 0 21.85 21.75 21.85 21.70 21.95 2,658,627 58,015,037 21.821 14.47 14.41 14.47 14.37 14.54 4,013,852 14.454 -0.46%
2016-08-30 0 21.95 21.90 21.95 21.80 22.00 2,404,546 52,650,616 21.896 14.54 14.51 14.54 14.44 14.57 3,630,254 14.503 0.46%
2016-08-29 0 21.85 21.80 21.85 21.75 22.30 975,450 21,296,455 21.832 14.47 14.44 14.47 14.41 14.77 1,472,682 14.461 -1.80%
2016-08-26 0 22.25 22.25 22.30 22.05 22.35 2,113,416 47,029,500 22.253 14.74 14.74 14.77 14.61 14.80 3,190,722 14.739 0.91%
2016-08-25 0 22.05 22.05 22.10 21.80 22.15 3,756,713 82,687,563 22.011 14.61 14.61 14.64 14.44 14.67 5,671,683 14.579 1.15%
2016-08-24 0 21.80 21.80 21.85 21.65 22.05 3,265,868 71,416,531 21.868 14.44 14.44 14.47 14.34 14.61 4,930,632 14.484 -0.23%
2016-08-23 0 21.85 21.80 21.85 21.50 21.85 2,737,350 59,507,322 21.739 14.47 14.44 14.47 14.24 14.47 4,132,704 14.399 1.39%
2016-08-22 0 21.55 21.45 21.55 21.20 21.60 1,775,696 38,063,435 21.436 14.27 14.21 14.27 14.04 14.31 2,680,850 14.198 0.70%
2016-08-19 0 21.40 21.40 21.45 21.20 21.85 1,973,659 42,198,853 21.381 14.17 14.17 14.21 14.04 14.47 2,979,724 14.162 -0.93%
2016-08-18 0 21.60 21.60 21.65 21.30 22.40 2,460,704 53,410,577 21.705 14.31 14.31 14.34 14.11 14.84 3,715,038 14.377 -2.04%
2016-08-17 0 22.05 21.95 22.05 21.95 22.20 961,600 21,224,225 22.072 14.61 14.54 14.61 14.54 14.70 1,451,772 14.620 0.00%
2016-08-16 0 22.05 22.05 22.10 22.00 22.45 1,313,722 29,077,788 22.134 14.61 14.61 14.64 14.57 14.87 1,983,387 14.661 -0.68%
2016-08-15 0 22.20 22.05 22.20 22.00 22.40 1,977,519 43,768,374 22.133 14.70 14.61 14.70 14.57 14.84 2,985,552 14.660 -0.89%
2016-08-12 0 22.40 22.25 22.40 21.90 22.40 1,880,681 41,726,147 22.187 14.84 14.74 14.84 14.51 14.84 2,839,351 14.696 1.59%
2016-08-11 0 22.05 21.95 22.05 21.80 22.10 863,630 19,014,054 22.016 14.61 14.54 14.61 14.44 14.64 1,303,862 14.583 0.46%
2016-08-10 0 21.95 21.90 21.95 21.80 22.25 1,546,591 34,091,960 22.043 14.54 14.51 14.54 14.44 14.74 2,334,960 14.601 -0.68%
2016-08-09 0 22.10 22.10 22.20 21.90 22.40 1,228,880 27,288,582 22.206 14.64 14.64 14.70 14.51 14.84 1,855,297 14.708 0.00%
2016-08-08 0 22.10 22.10 22.15 21.95 22.25 1,331,369 29,491,814 22.152 14.64 14.64 14.67 14.54 14.74 2,010,029 14.672 0.45%
2016-08-05 0 22.00 21.90 22.00 21.60 22.15 1,715,485 37,577,946 21.905 14.57 14.51 14.57 14.31 14.67 2,589,947 14.509 0.92%
2016-08-04 0 21.80 21.65 21.80 21.20 21.80 1,610,143 34,832,745 21.633 14.44 14.34 14.44 14.04 14.44 2,430,907 14.329 1.40%
2016-08-03 0 21.50 21.40 21.50 21.15 21.50 3,512,830 74,846,833 21.307 14.24 14.17 14.24 14.01 14.24 5,303,482 14.113 -0.46%
2016-08-01 0 21.60 21.50 21.60 21.50 22.15 2,732,919 59,562,522 21.795 14.31 14.24 14.31 14.24 14.67 4,126,014 14.436 0.00%
2016-07-29 0 21.60 21.50 21.60 21.45 22.50 2,040,535 44,441,236 21.779 14.31 14.24 14.31 14.21 14.90 3,080,690 14.426 -2.48%
2016-07-28 0 22.15 22.05 22.15 21.80 22.20 1,641,250 36,170,440 22.038 14.67 14.61 14.67 14.44 14.70 2,477,871 14.597 0.68%
2016-07-27 0 22.00 21.90 22.00 21.85 22.20 1,212,931 26,674,847 21.992 14.57 14.51 14.57 14.47 14.70 1,831,218 14.567 -0.90%
2016-07-26 0 22.20 22.15 22.20 21.75 22.30 2,634,482 58,335,828 22.143 14.70 14.67 14.70 14.41 14.77 3,977,399 14.667 2.07%
2016-07-25 0 21.75 21.70 21.75 21.65 21.95 2,256,967 49,165,321 21.784 14.41 14.37 14.41 14.34 14.54 3,407,447 14.429 -0.91%
2016-07-22 0 21.95 21.95 22.00 21.80 22.40 2,526,498 55,585,129 22.001 14.54 14.54 14.57 14.44 14.84 3,814,371 14.573 -2.23%
2016-07-21 0 22.45 22.40 22.45 22.25 22.60 2,440,346 54,713,674 22.421 14.87 14.84 14.87 14.74 14.97 3,684,303 14.850 0.45%
2016-07-20 0 22.35 22.25 22.40 21.80 22.40 1,901,082 42,202,686 22.199 14.80 14.74 14.84 14.44 14.84 2,870,151 14.704 2.05%
2016-07-19 0 21.90 21.80 21.90 21.70 22.00 1,079,189 23,586,036 21.855 14.51 14.44 14.51 14.37 14.57 1,629,301 14.476 0.00%
2016-07-18 0 21.90 21.90 21.95 21.50 22.10 3,227,300 70,347,018 21.798 14.51 14.51 14.54 14.24 14.64 4,872,404 14.438 2.10%
2016-07-15 0 21.45 21.45 21.50 21.15 21.60 2,139,965 45,817,336 21.410 14.21 14.21 14.24 14.01 14.31 3,230,804 14.181 0.00%
2016-07-14 0 21.45 21.45 21.50 21.35 21.60 3,015,116 64,730,851 21.469 14.21 14.21 14.24 14.14 14.31 4,552,060 14.220 0.47%
2016-07-13 0 21.35 21.30 21.40 21.25 21.55 2,906,374 62,163,152 21.389 14.14 14.11 14.17 14.08 14.27 4,387,887 14.167 0.23%
2016-07-12 0 21.30 21.20 21.30 21.10 21.45 1,652,568 35,193,314 21.296 14.11 14.04 14.11 13.98 14.21 2,494,958 14.106 0.00%
2016-07-11 0 21.30 21.15 21.35 21.00 21.40 3,673,633 78,140,775 21.271 14.11 14.01 14.14 13.91 14.17 5,546,253 14.089 1.43%
2016-07-08 0 21.00 20.95 21.05 20.75 21.10 2,052,329 42,972,937 20.939 13.91 13.88 13.94 13.74 13.98 3,098,496 13.869 0.24%
2016-07-07 0 20.95 20.80 21.00 20.65 21.10 1,256,195 26,259,706 20.904 13.88 13.78 13.91 13.68 13.98 1,896,536 13.846 1.21%
2016-07-06 0 20.70 20.55 20.70 20.00 20.75 2,131,900 43,739,278 20.517 13.71 13.61 13.71 13.25 13.74 3,218,628 13.589 -0.24%
2016-07-05 0 20.75 20.65 20.70 20.55 20.90 2,038,323 42,293,025 20.749 13.74 13.68 13.71 13.61 13.84 3,077,350 13.743 0.73%
2016-07-04 0 20.60 20.50 20.55 20.30 20.95 3,990,116 82,484,159 20.672 13.64 13.58 13.61 13.45 13.88 6,024,062 13.692 0.24%
2016-06-30 0 20.55 20.50 20.60 20.50 20.75 2,006,721 41,352,949 20.607 13.61 13.58 13.64 13.58 13.74 3,029,639 13.649 1.23%
2016-06-29 0 20.30 20.25 20.35 20.20 20.55 1,986,880 40,508,892 20.388 13.45 13.41 13.48 13.38 13.61 2,999,684 13.504 0.25%
2016-06-28 0 20.25 20.25 20.35 19.98 20.40 1,786,871 36,019,650 20.158 13.41 13.41 13.48 13.23 13.51 2,697,722 13.352 -0.25%
2016-06-27 0 20.30 20.25 20.30 19.80 20.45 1,619,268 32,793,315 20.252 13.45 13.41 13.45 13.11 13.55 2,444,684 13.414 0.50%
2016-06-24 0 20.20 20.20 20.30 19.74 20.65 3,096,767 62,379,230 20.143 13.38 13.38 13.45 13.08 13.68 4,675,332 13.342 -1.46%
2016-06-23 0 20.50 20.45 20.50 20.30 20.75 1,707,144 35,099,924 20.561 13.58 13.55 13.58 13.45 13.74 2,577,354 13.619 0.99%
2016-06-22 0 20.30 20.25 20.30 20.25 20.55 1,312,599 26,754,689 20.383 13.45 13.41 13.45 13.41 13.61 1,981,691 13.501 0.00%
2016-06-21 0 20.30 20.20 20.35 20.10 20.45 1,352,615 27,431,614 20.280 13.45 13.38 13.48 13.31 13.55 2,042,105 13.433 1.00%
2016-06-20 0 20.10 20.05 20.10 19.98 20.25 2,728,430 54,671,406 20.038 13.31 13.28 13.31 13.23 13.41 4,119,237 13.272 0.80%
2016-06-17 0 19.94 19.88 19.94 19.88 20.05 3,594,971 71,677,966 19.938 13.21 13.17 13.21 13.17 13.28 5,427,494 13.206 -0.10%
2016-06-16 0 19.96 19.94 19.96 19.88 20.35 4,457,149 88,988,136 19.965 13.22 13.21 13.22 13.17 13.48 6,729,164 13.224 -3.11%
2016-06-15 0 20.60 20.65 20.70 20.45 20.90 1,234,816 25,422,125 20.588 13.64 13.68 13.71 13.55 13.84 1,864,259 13.637 -1.67%
2016-06-14 0 20.95 20.90 20.95 20.85 21.15 2,525,550 52,870,001 20.934 13.88 13.84 13.88 13.81 14.01 3,812,939 13.866 -0.48%
2016-06-13 0 21.05 21.00 21.05 20.80 21.10 1,012,812 21,179,248 20.911 13.94 13.91 13.94 13.78 13.98 1,529,089 13.851 -0.24%
2016-06-10 0 21.10 21.00 21.10 21.00 21.35 1,662,683 35,143,063 21.136 13.98 13.91 13.98 13.91 14.14 2,510,229 14.000 -2.09%
2016-06-08 0 21.55 21.50 21.55 21.25 21.60 1,311,551 28,141,209 21.456 14.27 14.24 14.27 14.08 14.31 1,980,109 14.212 -0.46%
2016-06-07 0 21.65 21.55 21.65 21.15 21.70 2,082,401 44,863,224 21.544 14.34 14.27 14.34 14.01 14.37 3,143,897 14.270 1.88%
2016-06-06 0 21.25 21.15 21.30 21.00 21.30 1,322,248 28,041,137 21.207 14.08 14.01 14.11 13.91 14.11 1,996,259 14.047 0.24%
2016-06-03 0 21.20 21.15 21.30 20.85 21.45 2,064,182 43,664,147 21.153 14.04 14.01 14.11 13.81 14.21 3,116,391 14.011 0.00%
2016-06-02 0 21.20 21.15 21.25 21.00 21.30 1,438,310 30,446,010 21.168 14.04 14.01 14.08 13.91 14.11 2,171,483 14.021 -0.24%
2016-06-01 0 21.25 21.20 21.30 20.95 21.50 2,521,126 53,328,677 21.153 14.08 14.04 14.11 13.88 14.24 3,806,260 14.011 0.00%
2016-05-31 0 21.25 22.20 22.50 20.50 22.20 8,191,430 172,632,782 21.075 14.08 14.70 14.90 13.58 14.70 12,366,980 13.959 3.41%
2016-05-30 0 20.55 20.50 20.55 20.15 20.65 1,183,918 24,247,012 20.480 13.61 13.58 13.61 13.35 13.68 1,787,416 13.565 1.48%
2016-05-27 0 20.25 20.20 20.25 20.10 20.50 1,710,419 34,595,866 20.227 13.41 13.38 13.41 13.31 13.58 2,582,299 13.397 0.00%
2016-05-26 0 20.25 20.20 20.25 20.00 20.25 1,972,637 39,705,851 20.128 13.41 13.38 13.41 13.25 13.41 2,978,181 13.332 1.45%
2016-05-25 0 19.96 19.96 20.00 19.96 20.25 1,762,101 35,397,257 20.088 13.22 13.22 13.25 13.22 13.41 2,660,325 13.306 0.40%
2016-05-24 0 19.88 19.82 19.88 19.72 20.10 1,178,400 23,390,120 19.849 13.17 13.13 13.17 13.06 13.31 1,779,085 13.147 -0.10%
2016-05-23 0 19.90 19.90 19.96 19.80 20.15 2,161,050 42,963,457 19.881 13.18 13.18 13.22 13.11 13.35 3,262,637 13.168 -0.40%
2016-05-20 0 19.98 19.96 20.00 19.90 20.40 1,860,176 37,315,049 20.060 13.23 13.22 13.25 13.18 13.51 2,808,394 13.287 -1.58%
2016-05-19 0 20.30 20.20 20.30 19.86 20.30 1,164,716 23,488,397 20.167 13.45 13.38 13.45 13.15 13.45 1,758,426 13.358 1.25%
2016-05-18 0 20.05 19.96 20.05 19.80 20.35 1,376,512 27,599,585 20.050 13.28 13.22 13.28 13.11 13.48 2,078,184 13.281 -1.47%
2016-05-17 0 20.35 20.25 20.30 19.78 20.40 1,089,195 21,901,353 20.108 13.48 13.41 13.45 13.10 13.51 1,644,408 13.319 2.67%
2016-05-16 0 19.82 19.82 19.84 19.60 19.92 2,144,970 42,342,694 19.741 13.13 13.13 13.14 12.98 13.19 3,238,360 13.075 -0.60%
2016-05-13 0 19.94 19.88 19.96 19.58 19.98 2,909,890 57,547,978 19.777 13.21 13.17 13.22 12.97 13.23 4,393,195 13.099 1.01%
2016-05-12 0 19.74 19.66 19.72 19.64 20.00 2,548,071 50,396,556 19.778 13.08 13.02 13.06 13.01 13.25 3,846,940 13.100 -0.90%
2016-05-11 0 19.92 19.90 20.00 19.90 20.40 1,337,357 26,792,723 20.034 13.19 13.18 13.25 13.18 13.51 2,019,070 13.270 -0.90%
2016-05-10 0 20.10 20.05 20.10 19.88 20.15 1,157,312 23,178,359 20.028 13.31 13.28 13.31 13.17 13.35 1,747,247 13.266 0.00%
2016-05-09 0 20.10 20.05 20.10 19.82 20.20 673,484 13,491,863 20.033 13.31 13.28 13.31 13.13 13.38 1,016,790 13.269 0.90%
2016-05-06 0 19.92 19.90 19.94 19.82 20.25 1,645,024 32,918,433 20.011 13.19 13.18 13.21 13.13 13.41 2,483,569 13.254 -1.87%
2016-05-05 0 20.30 20.25 20.35 20.10 20.35 3,489,445 70,603,360 20.233 13.45 13.41 13.48 13.31 13.48 5,268,176 13.402 0.00%
2016-05-04 0 20.30 20.25 20.35 20.10 20.45 2,455,747 49,919,367 20.328 13.45 13.41 13.48 13.31 13.55 3,707,555 13.464 0.74%
2016-05-03 0 20.15 20.15 20.30 20.10 20.75 3,061,717 62,439,747 20.394 13.35 13.35 13.45 13.31 13.74 4,622,415 13.508 -0.25%
2016-04-29 0 20.20 20.15 20.25 20.10 20.70 4,869,661 98,665,219 20.261 13.38 13.35 13.41 13.31 13.71 7,351,952 13.420 -3.58%
2016-04-28 0 20.95 20.85 20.95 20.70 21.00 2,556,954 53,412,052 20.889 13.88 13.81 13.88 13.71 13.91 3,860,351 13.836 0.96%
2016-04-27 0 20.75 20.70 20.75 20.60 20.90 2,111,277 43,712,491 20.704 13.74 13.71 13.74 13.64 13.84 3,187,492 13.714 -0.72%
2016-04-26 0 20.90 20.75 20.90 20.70 21.10 2,753,348 57,438,139 20.861 13.84 13.74 13.84 13.71 13.98 4,156,857 13.818 -0.48%
2016-04-25 0 21.00 21.00 21.05 20.90 21.20 1,249,112 26,310,867 21.064 13.91 13.91 13.94 13.84 14.04 1,885,842 13.952 -0.71%
2016-04-22 0 21.15 21.05 21.15 20.90 21.35 2,430,356 51,329,850 21.120 14.01 13.94 14.01 13.84 14.14 3,669,221 13.989 0.24%
2016-04-21 0 21.10 21.10 21.25 21.10 21.50 1,225,524 26,061,020 21.265 13.98 13.98 14.08 13.98 14.24 1,850,230 14.085 -0.71%
2016-04-20 0 21.25 21.10 21.25 20.75 21.35 3,861,665 81,522,636 21.111 14.08 13.98 14.08 13.74 14.14 5,830,134 13.983 1.92%
2016-04-19 0 20.85 20.85 20.95 20.85 21.05 2,557,366 53,562,209 20.944 13.81 13.81 13.88 13.81 13.94 3,860,973 13.873 0.48%
2016-04-18 0 20.75 20.70 20.75 20.60 20.90 1,303,077 27,014,964 20.732 13.74 13.71 13.74 13.64 13.84 1,967,315 13.732 -1.19%
2016-04-15 0 21.00 20.90 21.00 20.85 21.05 1,766,531 37,042,347 20.969 13.91 13.84 13.91 13.81 13.94 2,667,013 13.889 -0.71%
2016-04-14 0 21.15 21.05 21.15 20.85 21.15 3,979,996 83,342,332 20.940 14.01 13.94 14.01 13.81 14.01 6,008,784 13.870 1.20%
2016-04-13 0 20.90 20.80 20.90 20.65 20.90 2,809,081 58,285,197 20.749 13.84 13.78 13.84 13.68 13.84 4,240,999 13.743 1.70%
2016-04-12 0 20.55 20.50 20.60 20.20 20.70 3,394,967 69,575,428 20.494 13.61 13.58 13.64 13.38 13.71 5,125,538 13.574 1.73%
2016-04-11 0 20.20 20.15 20.20 19.80 20.20 5,614,693 112,695,163 20.072 13.38 13.35 13.38 13.11 13.38 8,476,761 13.295 1.20%
2016-04-08 0 19.96 19.96 19.98 19.66 20.10 1,911,589 38,082,805 19.922 13.22 13.22 13.23 13.02 13.31 2,886,014 13.196 0.71%
2016-04-07 0 19.82 19.78 19.84 19.78 20.10 2,250,848 44,690,908 19.855 13.13 13.10 13.14 13.10 13.31 3,398,209 13.151 -0.70%
2016-04-06 0 19.96 19.96 19.98 19.56 20.05 1,815,560 36,254,925 19.969 13.22 13.22 13.23 12.96 13.28 2,741,035 13.227 -0.80%
2016-04-05 0 20.60 20.55 20.65 20.45 20.80 2,418,218 49,827,814 20.605 13.33 13.29 13.36 13.23 13.46 3,737,994 13.330 -0.48%
2016-04-01 0 20.70 20.60 20.70 20.50 20.85 3,128,071 64,738,173 20.696 13.39 13.33 13.39 13.26 13.49 4,835,259 13.389 -1.19%
2016-03-31 0 20.95 20.90 21.05 20.85 21.35 3,108,461 65,258,702 20.994 13.55 13.52 13.62 13.49 13.81 4,804,947 13.582 -0.95%
2016-03-30 0 21.15 21.10 21.15 20.85 21.30 2,260,501 47,698,208 21.101 13.68 13.65 13.68 13.49 13.78 3,494,201 13.651 1.20%
2016-03-29 0 20.90 20.85 20.95 20.45 21.15 1,496,107 31,121,893 20.802 13.52 13.49 13.55 13.23 13.68 2,312,628 13.457 0.24%
2016-03-24 0 20.85 20.80 20.85 20.75 21.30 1,447,723 30,267,311 20.907 13.49 13.46 13.49 13.42 13.78 2,237,838 13.525 -0.24%
2016-03-23 0 20.90 20.85 20.95 20.80 21.90 2,879,066 60,911,616 21.157 13.52 13.49 13.55 13.46 14.17 4,450,356 13.687 -3.69%
2016-03-22 0 21.70 21.60 21.75 21.35 21.75 1,809,202 38,996,967 21.555 14.04 13.97 14.07 13.81 14.07 2,796,599 13.944 0.70%
2016-03-21 0 21.55 21.55 21.60 21.20 21.60 1,331,806 28,596,032 21.472 13.94 13.94 13.97 13.71 13.97 2,058,658 13.891 1.17%
2016-03-18 0 21.30 21.25 21.45 21.00 21.45 2,194,405 46,823,358 21.338 13.78 13.75 13.88 13.59 13.88 3,392,032 13.804 -0.23%
2016-03-17 0 21.35 21.25 21.35 21.20 21.45 1,400,474 29,800,718 21.279 13.81 13.75 13.81 13.71 13.88 2,164,802 13.766 0.71%
2016-03-16 0 21.20 21.10 21.20 20.90 21.50 1,346,936 28,537,655 21.187 13.71 13.65 13.71 13.52 13.91 2,082,045 13.707 -0.24%
2016-03-15 0 21.25 21.20 21.30 21.00 21.45 1,218,200 25,942,561 21.296 13.75 13.71 13.78 13.59 13.88 1,883,050 13.777 0.71%
2016-03-14 0 21.10 21.00 21.05 20.60 21.30 2,622,075 55,366,551 21.116 13.65 13.59 13.62 13.33 13.78 4,053,109 13.660 0.96%
2016-03-11 0 20.90 20.85 20.90 20.40 21.00 2,659,781 55,213,001 20.759 13.52 13.49 13.52 13.20 13.59 4,111,394 13.429 0.48%
2016-03-10 0 20.80 20.90 20.95 20.75 21.35 1,013,919 21,244,200 20.953 13.46 13.52 13.55 13.42 13.81 1,567,279 13.555 -0.95%
2016-03-09 0 21.00 20.95 21.05 20.85 21.25 1,521,722 31,966,221 21.007 13.59 13.55 13.62 13.49 13.75 2,352,223 13.590 -0.24%
2016-03-08 0 21.05 21.00 21.05 20.80 21.35 1,243,731 26,232,195 21.092 13.62 13.59 13.62 13.46 13.81 1,922,515 13.645 -0.24%
2016-03-07 0 21.10 21.05 21.10 20.95 21.35 959,789 20,213,988 21.061 13.65 13.62 13.65 13.55 13.81 1,483,607 13.625 0.72%
2016-03-04 0 20.95 20.85 20.90 20.55 21.00 1,417,437 29,600,599 20.883 13.55 13.49 13.52 13.29 13.59 2,191,023 13.510 0.72%
2016-03-03 0 20.80 20.75 20.80 20.45 20.85 2,065,899 42,884,269 20.758 13.46 13.42 13.46 13.23 13.49 3,193,392 13.429 2.21%
2016-03-02 0 20.35 20.30 20.35 20.10 20.60 2,914,889 59,458,855 20.398 13.17 13.13 13.17 13.00 13.33 4,505,730 13.196 1.75%
2016-03-01 0 20.00 20.00 20.10 19.72 20.20 2,329,216 46,563,112 19.991 12.94 12.94 13.00 12.76 13.07 3,600,418 12.933 0.00%
2016-02-29 0 20.00 19.84 20.00 19.42 20.10 2,972,741 59,025,625 19.856 12.94 12.84 12.94 12.56 13.00 4,595,156 12.845 1.52%
2016-02-26 0 19.70 19.70 19.72 19.58 19.94 2,303,245 45,332,242 19.682 12.74 12.74 12.76 12.67 12.90 3,560,273 12.733 -0.20%
2016-02-25 0 19.74 19.72 19.78 19.70 20.30 1,241,251 24,570,042 19.795 12.77 12.76 12.80 12.74 13.13 1,918,681 12.806 -2.76%
2016-02-24 0 20.30 20.20 20.35 20.20 20.55 1,068,801 21,702,525 20.306 13.13 13.07 13.17 13.07 13.29 1,652,114 13.136 -0.25%
2016-02-23 0 20.35 20.35 20.40 20.10 20.40 1,163,979 23,647,980 20.317 13.17 13.17 13.20 13.00 13.20 1,799,237 13.143 1.85%
2016-02-22 0 19.98 19.94 19.98 19.68 20.15 2,028,800 40,516,053 19.971 12.93 12.90 12.93 12.73 13.04 3,136,046 12.919 1.42%
2016-02-19 0 19.70 19.68 19.70 19.50 19.98 1,654,938 32,750,835 19.790 12.74 12.73 12.74 12.62 12.93 2,558,144 12.803 1.23%
2016-02-18 0 19.46 19.44 19.46 19.44 19.92 2,925,399 57,250,881 19.570 12.59 12.58 12.59 12.58 12.89 4,521,976 12.661 -0.31%
2016-02-17 0 19.52 19.52 19.56 19.48 19.80 1,377,516 27,024,703 19.618 12.63 12.63 12.65 12.60 12.81 2,129,315 12.692 0.10%
2016-02-16 0 19.50 19.44 19.50 19.40 19.78 2,338,023 45,695,641 19.545 12.62 12.58 12.62 12.55 12.80 3,614,032 12.644 -0.81%
2016-02-15 0 19.66 19.62 19.68 19.52 19.68 1,052,124 20,671,433 19.647 12.72 12.69 12.73 12.63 12.73 1,626,335 12.710 0.72%
2016-02-12 0 19.52 19.50 19.52 19.40 19.90 1,480,709 29,053,956 19.622 12.63 12.62 12.63 12.55 12.87 2,288,827 12.694 -1.11%
2016-02-11 0 19.74 19.74 19.76 19.06 20.15 3,199,691 63,236,790 19.763 12.77 12.77 12.78 12.33 13.04 4,945,967 12.786 -0.60%
2016-02-05 0 19.86 19.84 19.88 19.50 19.96 2,111,772 41,923,557 19.852 12.85 12.84 12.86 12.62 12.91 3,264,301 12.843 2.16%
2016-02-04 0 19.44 19.44 19.46 19.44 19.72 2,304,760 45,146,275 19.588 12.58 12.58 12.59 12.58 12.76 3,562,615 12.672 -1.22%
2016-02-03 0 19.68 19.70 19.72 19.36 19.76 3,673,585 71,806,034 19.547 12.73 12.74 12.76 12.52 12.78 5,678,495 12.645 -0.71%
2016-02-02 0 19.82 19.82 19.86 19.66 19.90 1,043,257 20,636,960 19.781 12.82 12.82 12.85 12.72 12.87 1,612,629 12.797 -0.30%
2016-02-01 0 19.88 19.82 19.90 19.62 19.98 2,852,502 56,428,921 19.782 12.86 12.82 12.87 12.69 12.93 4,409,295 12.798 -0.85%
2016-01-29 0 20.05 20.00 20.10 19.62 20.10 3,023,200 60,039,543 19.860 12.97 12.94 13.00 12.69 13.00 4,673,154 12.848 1.26%
2016-01-28 0 19.80 19.78 19.80 19.50 20.30 3,806,699 75,144,888 19.740 12.81 12.80 12.81 12.62 13.13 5,884,258 12.770 0.00%
2016-01-27 0 19.80 19.80 19.82 19.36 20.25 2,428,461 47,945,178 19.743 12.81 12.81 12.82 12.52 13.10 3,753,827 12.772 1.02%
2016-01-26 0 19.60 19.54 19.66 19.20 20.05 2,996,113 58,725,070 19.600 12.68 12.64 12.72 12.42 12.97 4,631,283 12.680 0.82%
2016-01-25 0 19.44 19.44 19.48 19.36 19.68 1,465,809 28,487,812 19.435 12.58 12.58 12.60 12.52 12.73 2,265,795 12.573 0.52%
2016-01-22 0 19.34 19.28 19.34 19.04 19.58 3,657,041 70,643,076 19.317 12.51 12.47 12.51 12.32 12.67 5,652,922 12.497 1.90%
2016-01-21 0 18.98 18.98 19.00 18.78 19.78 2,740,680 52,538,304 19.170 12.28 12.28 12.29 12.15 12.80 4,236,444 12.402 -3.26%
2016-01-20 0 19.62 19.58 19.64 19.50 20.25 3,352,011 65,932,043 19.669 12.69 12.67 12.71 12.62 13.10 5,181,418 12.725 -3.82%
2016-01-19 0 20.40 20.35 20.40 20.30 20.60 938,023 19,115,145 20.378 13.20 13.17 13.20 13.13 13.33 1,449,962 13.183 0.00%
2016-01-18 0 20.40 20.35 20.45 20.15 20.60 1,607,479 32,714,364 20.351 13.20 13.17 13.23 13.04 13.33 2,484,783 13.166 -1.69%
2016-01-15 0 20.75 20.70 20.80 20.50 21.05 1,298,043 26,917,834 20.737 13.42 13.39 13.46 13.26 13.62 2,006,468 13.416 -0.95%
2016-01-14 0 20.95 20.90 21.05 20.55 21.00 1,098,780 22,873,992 20.818 13.55 13.52 13.62 13.29 13.59 1,698,455 13.468 -0.24%
2016-01-13 0 21.00 21.00 21.05 20.85 21.30 1,702,810 35,728,355 20.982 13.59 13.59 13.62 13.49 13.78 2,632,142 13.574 0.24%
2016-01-12 0 20.95 20.90 20.95 20.90 21.35 2,643,367 55,626,826 21.044 13.55 13.52 13.55 13.52 13.81 4,086,021 13.614 -0.24%
2016-01-11 0 21.00 21.00 21.05 20.90 21.35 1,486,907 31,266,786 21.028 13.59 13.59 13.62 13.52 13.81 2,298,407 13.604 -1.87%
2016-01-08 0 21.40 21.35 21.40 21.30 21.70 1,783,377 38,277,319 21.463 13.84 13.81 13.84 13.78 14.04 2,756,680 13.885 -2.06%
2016-01-07 0 21.85 21.65 21.85 21.60 22.00 2,127,911 46,376,023 21.794 14.14 14.01 14.14 13.97 14.23 3,289,248 14.099 -0.23%
2016-01-06 0 21.90 21.90 21.95 21.80 22.15 967,076 21,233,982 21.957 14.17 14.17 14.20 14.10 14.33 1,494,871 14.205 -0.45%
2016-01-05 0 22.00 21.90 22.00 21.80 22.40 1,051,056 23,152,808 22.028 14.23 14.17 14.23 14.10 14.49 1,624,684 14.251 0.00%
2016-01-04 0 22.00 21.95 22.00 21.85 22.35 693,008 15,235,883 21.985 14.23 14.20 14.23 14.14 14.46 1,071,227 14.223 -1.79%
2015-12-31 0 22.40 22.35 22.50 22.30 22.50 1,281,172 28,615,445 22.335 14.49 14.46 14.56 14.43 14.56 1,980,390 14.449 0.00%
2015-12-30 0 22.40 22.35 22.50 21.85 22.50 1,063,555 23,706,165 22.290 14.49 14.46 14.56 14.14 14.56 1,644,005 14.420 1.13%
2015-12-29 0 22.15 22.10 22.20 21.65 22.20 563,141 12,376,514 21.978 14.33 14.30 14.36 14.01 14.36 870,483 14.218 0.68%
2015-12-28 0 22.00 21.95 22.00 21.80 22.25 561,100 12,319,235 21.956 14.23 14.20 14.23 14.10 14.39 867,328 14.204 -1.35%
2015-12-24 0 22.30 22.25 22.30 22.10 22.40 738,790 16,434,656 22.245 14.43 14.39 14.43 14.30 14.49 1,141,995 14.391 0.68%
2015-12-23 0 22.15 22.15 22.25 22.10 22.50 1,052,648 23,409,518 22.239 14.33 14.33 14.39 14.30 14.56 1,627,145 14.387 -0.45%
2015-12-22 0 22.25 22.25 22.35 21.90 22.35 1,872,766 41,363,600 22.087 14.39 14.39 14.46 14.17 14.46 2,894,854 14.289 0.45%
2015-12-21 0 22.15 22.15 22.20 21.75 22.30 3,227,045 71,739,993 22.231 14.33 14.33 14.36 14.07 14.43 4,988,250 14.382 -1.34%
2015-12-18 0 22.45 22.35 22.40 22.35 22.95 1,972,655 44,413,913 22.515 14.52 14.46 14.49 14.46 14.85 3,049,259 14.565 -1.75%
2015-12-17 0 22.85 22.70 22.85 22.65 22.90 1,698,011 38,679,880 22.780 14.78 14.69 14.78 14.65 14.81 2,624,724 14.737 1.33%
2015-12-16 0 22.55 22.55 22.75 22.40 22.75 1,271,550 28,779,111 22.633 14.59 14.59 14.72 14.49 14.72 1,965,516 14.642 1.58%
2015-12-15 0 22.20 22.15 22.25 22.00 22.30 975,786 21,637,818 22.175 14.36 14.33 14.39 14.23 14.43 1,508,335 14.346 -0.67%
2015-12-14 0 22.35 22.30 22.45 22.00 22.45 783,309 17,435,670 22.259 14.46 14.43 14.52 14.23 14.52 1,210,811 14.400 0.22%
2015-12-11 0 22.30 22.25 22.30 22.15 22.65 1,200,152 26,755,212 22.293 14.43 14.39 14.43 14.33 14.65 1,855,152 14.422 -0.45%
2015-12-10 0 22.40 22.40 22.45 22.35 23.00 983,176 22,174,544 22.554 14.49 14.49 14.52 14.46 14.88 1,519,758 14.591 -2.61%
2015-12-09 0 23.00 22.95 23.05 22.75 23.25 1,591,728 36,563,857 22.971 14.88 14.85 14.91 14.72 15.04 2,460,436 14.861 -1.50%
2015-12-08 0 23.35 23.25 23.30 22.95 23.40 2,169,434 50,330,530 23.200 15.11 15.04 15.07 14.85 15.14 3,353,433 15.009 0.21%
2015-12-07 0 23.30 23.30 23.35 22.95 23.55 2,123,671 49,542,446 23.329 15.07 15.07 15.11 14.85 15.24 3,282,694 15.092 0.22%
2015-12-04 0 23.25 23.25 23.30 22.75 23.30 1,146,403 26,503,183 23.119 15.04 15.04 15.07 14.72 15.07 1,772,068 14.956 0.00%
2015-12-03 0 23.25 23.30 23.35 23.00 23.50 1,111,193 25,859,602 23.272 15.04 15.07 15.11 14.88 15.20 1,717,642 15.055 0.43%
2015-12-02 0 23.15 23.20 23.30 22.95 23.55 2,381,565 55,514,427 23.310 14.98 15.01 15.07 14.85 15.24 3,681,337 15.080 1.09%
2015-12-01 0 22.90 22.90 22.95 22.35 23.00 2,029,624 46,038,651 22.683 14.81 14.81 14.85 14.46 14.88 3,137,320 14.675 1.78%
2015-11-30 0 22.50 22.60 22.65 22.45 23.35 4,725,674 107,408,686 22.729 14.56 14.62 14.65 14.52 15.11 7,304,777 14.704 -2.39%
2015-11-27 0 23.05 22.90 22.95 22.30 23.05 2,141,600 48,859,317 22.814 14.91 14.81 14.85 14.43 14.91 3,310,408 14.759 0.66%
2015-11-26 0 22.90 22.70 22.90 22.20 23.00 4,670,251 105,562,129 22.603 14.81 14.69 14.81 14.36 14.88 7,219,106 14.623 2.92%
2015-11-25 0 22.25 22.25 22.45 22.20 22.70 1,560,442 35,064,853 22.471 14.39 14.39 14.52 14.36 14.69 2,412,075 14.537 -1.98%
2015-11-24 0 22.70 22.70 22.75 22.30 22.75 1,068,230 24,113,541 22.573 14.69 14.69 14.72 14.43 14.72 1,651,231 14.603 -0.44%
2015-11-23 0 22.80 22.75 22.80 22.50 22.90 917,950 20,919,881 22.790 14.75 14.72 14.75 14.56 14.81 1,418,934 14.743 0.66%
2015-11-20 0 22.65 22.65 22.75 22.05 22.75 1,401,817 31,450,280 22.435 14.65 14.65 14.72 14.26 14.72 2,166,878 14.514 2.26%
2015-11-19 0 22.15 22.10 22.20 22.05 22.50 972,260 21,652,404 22.270 14.33 14.30 14.36 14.26 14.56 1,502,884 14.407 0.91%
2015-11-18 0 21.95 21.85 21.90 21.80 22.10 1,406,956 30,876,350 21.946 14.20 14.14 14.17 14.10 14.30 2,174,822 14.197 0.46%
2015-11-17 0 21.85 21.80 21.90 21.65 22.10 2,295,430 50,142,098 21.844 14.14 14.10 14.17 14.01 14.30 3,548,193 14.132 0.92%
2015-11-16 0 21.65 21.60 21.70 21.60 22.05 1,974,399 42,822,938 21.689 14.01 13.97 14.04 13.97 14.26 3,051,955 14.031 -1.14%
2015-11-13 0 21.90 21.90 21.95 21.55 22.10 1,221,006 26,747,587 21.906 14.17 14.17 14.20 13.94 14.30 1,887,387 14.172 -1.57%
2015-11-12 0 22.25 22.20 22.25 21.90 22.25 1,144,017 25,275,517 22.094 14.39 14.36 14.39 14.17 14.39 1,768,380 14.293 1.14%
2015-11-11 0 22.00 22.00 22.05 21.70 22.25 748,925 16,488,808 22.017 14.23 14.23 14.26 14.04 14.39 1,157,661 14.243 0.00%
2015-11-10 0 22.00 21.90 22.10 21.85 22.65 1,708,500 37,650,620 22.037 14.23 14.17 14.30 14.14 14.65 2,640,938 14.257 -2.22%
2015-11-09 0 22.50 22.45 22.55 22.30 22.80 1,422,248 31,986,482 22.490 14.56 14.52 14.59 14.43 14.75 2,198,460 14.549 -1.75%
2015-11-06 0 22.90 22.90 22.95 22.80 22.95 503,261 11,526,557 22.904 14.81 14.81 14.85 14.75 14.85 777,923 14.817 -0.43%
2015-11-05 0 23.00 22.95 23.00 22.80 23.15 719,662 16,530,328 22.970 14.88 14.85 14.88 14.75 14.98 1,112,428 14.860 0.00%
2015-11-04 0 23.00 22.90 23.00 22.90 23.40 1,852,570 42,746,847 23.074 14.88 14.81 14.88 14.81 15.14 2,863,636 14.927 0.00%
2015-11-03 0 23.00 23.05 23.10 22.95 23.65 1,595,724 37,045,386 23.215 14.88 14.91 14.94 14.85 15.30 2,466,613 15.019 0.00%
2015-11-02 0 23.00 23.00 23.10 22.55 23.20 1,600,299 36,688,237 22.926 14.88 14.88 14.94 14.59 15.01 2,473,685 14.831 -1.50%
2015-10-30 0 23.35 23.30 23.40 23.20 23.70 1,569,210 36,714,397 23.397 15.11 15.07 15.14 15.01 15.33 2,425,628 15.136 -0.21%
2015-10-29 0 23.40 23.50 23.55 23.30 23.80 1,499,430 35,259,572 23.515 15.14 15.20 15.24 15.07 15.40 2,317,765 15.213 -0.85%
2015-10-28 0 23.60 23.55 23.65 23.30 23.85 606,822 14,325,434 23.607 15.27 15.24 15.30 15.07 15.43 938,004 15.272 0.00%
2015-10-27 0 23.60 23.50 23.70 23.40 23.80 951,983 22,470,431 23.604 15.27 15.20 15.33 15.14 15.40 1,471,541 15.270 -0.63%
2015-10-26 0 23.75 23.70 23.75 23.60 24.25 2,414,603 57,464,653 23.799 15.36 15.33 15.36 15.27 15.69 3,732,406 15.396 -0.21%
2015-10-23 0 23.80 23.85 23.90 23.55 24.45 3,303,900 78,767,024 23.841 15.40 15.43 15.46 15.24 15.82 5,107,050 15.423 1.93%
2015-10-22 0 23.35 23.40 23.50 22.95 23.60 2,347,227 55,006,771 23.435 15.11 15.14 15.20 14.85 15.27 3,628,259 15.161 1.30%
2015-10-20 0 23.05 23.00 23.05 22.90 23.25 11,458,705 265,543,130 23.174 14.91 14.88 14.91 14.81 15.04 17,712,453 14.992 -0.86%
2015-10-19 0 23.25 23.25 23.30 22.95 23.30 1,266,328 29,366,604 23.190 15.04 15.04 15.07 14.85 15.07 1,957,444 15.003 1.31%
2015-10-16 0 22.95 22.85 23.00 22.75 23.05 1,456,056 33,343,964 22.900 14.85 14.78 14.88 14.72 14.91 2,250,719 14.815 0.66%
2015-10-15 0 22.80 22.70 22.75 22.05 22.80 2,502,836 56,382,608 22.528 14.75 14.69 14.72 14.26 14.75 3,868,794 14.574 2.24%
2015-10-14 0 22.30 22.25 22.35 22.20 22.55 1,613,569 35,999,267 22.310 14.43 14.39 14.46 14.36 14.59 2,494,197 14.433 -0.89%
2015-10-13 0 22.50 22.45 22.50 22.45 23.00 1,457,290 33,064,440 22.689 14.56 14.52 14.56 14.52 14.88 2,252,626 14.678 -0.66%
2015-10-12 0 22.65 22.65 22.70 22.55 22.85 1,734,275 39,221,376 22.615 14.65 14.65 14.69 14.59 14.78 2,680,780 14.631 -0.66%
2015-10-09 0 22.80 22.75 22.80 22.70 23.20 2,205,599 50,687,082 22.981 14.75 14.72 14.75 14.69 15.01 3,409,335 14.867 -0.65%
2015-10-08 0 22.95 22.90 22.95 22.20 23.00 2,921,160 66,239,081 22.676 14.85 14.81 14.85 14.36 14.88 4,515,424 14.670 2.91%
2015-10-07 0 22.30 22.25 22.35 21.80 22.35 2,886,478 63,531,072 22.010 14.43 14.39 14.46 14.10 14.46 4,461,814 14.239 2.29%
2015-10-06 0 21.80 21.80 21.85 21.50 22.35 2,083,286 45,280,699 21.735 14.10 14.10 14.14 13.91 14.46 3,220,268 14.061 -1.36%
2015-10-05 0 22.10 22.00 22.10 21.85 22.20 1,935,168 42,542,840 21.984 14.30 14.23 14.30 14.14 14.36 2,991,313 14.222 1.61%
2015-10-02 0 21.75 21.75 21.85 21.55 22.15 2,190,165 47,805,671 21.827 14.07 14.07 14.14 13.94 14.33 3,385,478 14.121 1.64%
2015-09-30 0 21.40 21.50 21.55 21.10 21.65 2,522,616 54,164,260 21.472 13.84 13.91 13.94 13.65 14.01 3,899,369 13.891 -0.47%
2015-09-29 0 21.50 21.50 21.60 21.30 21.85 2,693,030 58,009,144 21.541 13.91 13.91 13.97 13.78 14.14 4,162,789 13.935 -3.15%
2015-09-25 0 22.20 22.20 22.30 21.30 22.30 4,850,066 105,867,090 21.828 14.36 14.36 14.43 13.78 14.43 7,497,057 14.121 2.54%
2015-09-24 0 21.65 21.60 21.65 21.55 22.00 1,700,236 36,984,549 21.753 14.01 13.97 14.01 13.94 14.23 2,628,164 14.072 -1.14%
2015-09-23 0 21.90 21.85 21.90 21.70 22.30 2,632,290 57,745,297 21.937 14.17 14.14 14.17 14.04 14.43 4,068,899 14.192 -2.23%
2015-09-22 0 22.40 22.35 22.40 22.30 22.70 1,666,664 37,371,282 22.423 14.49 14.46 14.49 14.43 14.69 2,576,269 14.506 -1.54%
2015-09-21 0 22.75 22.70 22.75 22.30 23.05 2,418,800 55,041,845 22.756 14.72 14.69 14.72 14.43 14.91 3,738,894 14.721 1.11%
2015-09-18 0 22.50 22.45 22.55 22.10 22.65 3,586,680 80,618,805 22.477 14.56 14.52 14.59 14.30 14.65 5,544,161 14.541 1.81%
2015-09-17 0 22.10 22.05 22.10 21.90 22.55 2,453,796 54,116,351 22.054 14.30 14.26 14.30 14.17 14.59 3,792,989 14.267 0.45%
2015-09-16 0 22.00 21.95 22.00 21.65 22.15 976,492 21,368,056 21.883 14.23 14.20 14.23 14.01 14.33 1,509,426 14.156 1.15%
2015-09-15 0 21.75 21.80 21.85 21.70 22.35 1,419,799 31,155,448 21.944 14.07 14.10 14.14 14.04 14.46 2,194,674 14.196 -1.58%
2015-09-14 0 22.10 22.05 22.15 21.80 22.30 978,023 21,583,133 22.068 14.30 14.26 14.33 14.10 14.43 1,511,793 14.277 1.14%
2015-09-11 0 21.85 21.75 21.80 21.75 22.35 2,016,988 44,266,994 21.947 14.14 14.07 14.10 14.07 14.46 3,117,787 14.198 -0.68%
2015-09-10 0 22.00 22.00 22.10 21.90 22.60 2,032,422 44,934,616 22.109 14.23 14.23 14.30 14.17 14.62 3,141,645 14.303 -2.22%
2015-09-09 0 22.50 22.50 22.60 21.90 22.90 4,228,411 94,663,482 22.388 14.56 14.56 14.62 14.17 14.81 6,536,125 14.483 0.36%
2015-09-08 0 22.65 22.55 22.70 21.55 22.70 1,759,648 38,976,376 22.150 14.50 14.44 14.54 13.80 14.54 2,747,904 14.184 3.19%
2015-09-07 0 21.95 21.90 21.95 21.65 22.75 2,673,005 59,027,692 22.083 14.06 14.02 14.06 13.86 14.57 4,174,222 14.141 -1.13%
2015-09-04 0 22.20 22.10 22.25 22.00 22.80 2,924,202 65,085,735 22.258 14.22 14.15 14.25 14.09 14.60 4,566,497 14.253 -0.89%
2015-09-02 0 22.40 22.35 22.40 22.20 23.35 3,389,713 75,954,777 22.407 14.34 14.31 14.34 14.22 14.95 5,293,449 14.349 -3.03%
2015-09-01 0 23.10 23.10 23.15 23.05 23.65 3,882,795 90,708,843 23.362 14.79 14.79 14.82 14.76 15.14 6,063,456 14.960 -2.53%
2015-08-31 0 23.70 23.55 23.80 22.50 23.85 4,337,432 100,871,767 23.256 15.18 15.08 15.24 14.41 15.27 6,773,427 14.892 3.49%
2015-08-28 0 22.90 22.90 22.95 22.50 23.10 2,486,711 56,968,898 22.909 14.66 14.66 14.70 14.41 14.79 3,883,301 14.670 2.00%
2015-08-27 0 22.45 22.50 22.60 21.70 22.70 2,529,550 56,472,057 22.325 14.38 14.41 14.47 13.90 14.54 3,950,200 14.296 4.18%
2015-08-26 0 21.55 21.50 21.55 21.35 21.95 2,311,904 49,772,722 21.529 13.80 13.77 13.80 13.67 14.06 3,610,319 13.786 -1.37%
2015-08-25 0 21.85 21.80 21.85 21.20 21.95 6,176,114 134,068,912 21.708 13.99 13.96 13.99 13.58 14.06 9,644,752 13.901 1.39%
2015-08-24 0 21.55 21.55 21.60 21.40 22.10 4,428,544 95,915,979 21.659 13.80 13.80 13.83 13.70 14.15 6,915,709 13.869 -3.15%
2015-08-21 0 22.25 22.15 22.25 22.10 22.60 3,846,692 85,707,965 22.281 14.25 14.18 14.25 14.15 14.47 6,007,077 14.268 -2.84%
2015-08-20 0 22.90 22.90 22.95 22.05 23.15 3,145,150 71,599,334 22.765 14.66 14.66 14.70 14.12 14.82 4,911,534 14.578 0.44%
2015-08-19 0 22.80 22.75 22.90 22.35 23.20 3,022,843 68,986,879 22.822 14.60 14.57 14.66 14.31 14.86 4,720,537 14.614 2.01%
2015-08-18 0 22.35 22.30 22.35 22.30 23.40 3,025,580 68,527,952 22.650 14.31 14.28 14.31 14.28 14.98 4,724,811 14.504 -1.32%
2015-08-17 0 22.65 22.60 22.70 22.50 22.80 2,105,402 47,674,510 22.644 14.50 14.47 14.54 14.41 14.60 3,287,841 14.500 -0.22%
2015-08-14 0 22.70 22.65 22.70 22.65 23.00 2,106,344 48,025,952 22.801 14.54 14.50 14.54 14.50 14.73 3,289,312 14.601 -0.44%
2015-08-13 0 22.80 22.75 22.80 22.75 23.25 4,330,815 99,519,840 22.980 14.60 14.57 14.60 14.57 14.89 6,763,094 14.715 -1.94%
2015-08-12 0 23.25 23.05 23.25 23.05 23.70 3,019,657 70,104,290 23.216 14.89 14.76 14.89 14.76 15.18 4,715,561 14.867 -1.48%
2015-08-11 0 23.60 23.55 23.60 23.55 24.20 2,387,587 56,966,986 23.860 15.11 15.08 15.11 15.08 15.50 3,728,507 15.279 -1.05%
2015-08-10 0 23.85 23.80 23.85 23.70 24.00 4,174,783 99,407,759 23.812 15.27 15.24 15.27 15.18 15.37 6,519,431 15.248 0.63%
2015-08-07 0 23.70 23.65 23.70 23.60 23.90 5,470,775 129,804,950 23.727 15.18 15.14 15.18 15.11 15.30 8,543,280 15.194 -0.84%
2015-08-06 0 23.90 23.85 23.90 23.85 24.55 2,553,535 61,444,617 24.063 15.30 15.27 15.30 15.27 15.72 3,987,655 15.409 -2.25%
2015-08-05 0 24.45 24.45 24.60 24.40 24.70 953,056 23,340,944 24.491 15.66 15.66 15.75 15.62 15.82 1,488,313 15.683 -0.20%
2015-08-04 0 24.50 24.50 24.65 24.45 24.75 1,924,661 47,432,737 24.645 15.69 15.69 15.78 15.66 15.85 3,005,592 15.781 -0.41%
2015-08-03 0 24.60 24.60 24.70 24.55 25.15 3,746,457 93,156,930 24.865 15.75 15.75 15.82 15.72 16.11 5,850,548 15.923 -1.40%
2015-07-31 0 24.95 24.90 24.95 24.80 25.30 1,593,718 39,777,854 24.959 15.98 15.94 15.98 15.88 16.20 2,488,784 15.983 -0.20%
2015-07-30 0 25.00 25.00 25.05 24.65 25.20 1,384,409 34,575,961 24.975 16.01 16.01 16.04 15.78 16.14 2,161,923 15.993 0.60%
2015-07-29 0 24.85 24.75 24.85 24.30 24.95 1,574,265 38,768,561 24.627 15.91 15.85 15.91 15.56 15.98 2,458,406 15.770 0.40%
2015-07-28 0 24.75 24.75 24.80 24.60 25.05 1,738,184 43,085,531 24.788 15.85 15.85 15.88 15.75 16.04 2,714,385 15.873 -1.39%
2015-07-27 0 25.10 24.95 25.10 24.85 25.25 1,778,634 44,444,930 24.988 16.07 15.98 16.07 15.91 16.17 2,777,553 16.001 -0.99%
2015-07-24 0 25.35 25.35 25.40 24.95 25.80 2,483,420 63,144,317 25.426 16.23 16.23 16.27 15.98 16.52 3,878,162 16.282 0.20%
2015-07-23 0 25.30 25.25 25.30 24.85 25.45 1,920,835 48,325,280 25.159 16.20 16.17 16.20 15.91 16.30 2,999,617 16.110 1.61%
2015-07-22 0 24.90 24.95 25.00 24.55 25.05 1,907,434 47,278,488 24.786 15.94 15.98 16.01 15.72 16.04 2,978,690 15.872 1.01%
2015-07-21 0 24.65 24.65 24.70 24.65 24.95 1,275,447 31,661,192 24.824 15.78 15.78 15.82 15.78 15.98 1,991,765 15.896 -0.80%
2015-07-20 0 24.85 24.80 24.90 24.60 25.30 991,934 24,710,290 24.911 15.91 15.88 15.94 15.75 16.20 1,549,025 15.952 -1.19%
2015-07-17 0 25.15 25.05 25.20 24.75 25.35 718,223 17,963,355 25.011 16.11 16.04 16.14 15.85 16.23 1,121,592 16.016 -0.40%
2015-07-16 0 25.25 25.25 25.30 24.50 25.30 1,795,808 44,952,672 25.032 16.17 16.17 16.20 15.69 16.20 2,804,372 16.029 1.81%
2015-07-15 0 24.80 24.70 24.80 24.30 24.80 1,925,193 47,301,718 24.570 15.88 15.82 15.88 15.56 15.88 3,006,423 15.734 0.61%
2015-07-14 0 24.65 24.65 24.70 24.05 25.25 3,084,950 76,317,320 24.739 15.78 15.78 15.82 15.40 16.17 4,817,524 15.842 2.49%
2015-07-13 0 24.05 24.05 24.20 23.80 24.35 1,342,200 32,348,850 24.101 15.40 15.40 15.50 15.24 15.59 2,096,008 15.434 -0.41%
2015-07-10 0 24.15 24.20 24.25 23.85 24.50 2,405,170 57,941,776 24.091 15.46 15.50 15.53 15.27 15.69 3,755,965 15.427 0.62%
2015-07-09 0 24.00 23.95 24.05 23.30 24.05 2,028,113 48,153,621 23.743 15.37 15.34 15.40 14.92 15.40 3,167,145 15.204 2.78%
2015-07-08 0 23.35 23.30 23.35 22.60 24.10 3,790,841 88,098,136 23.240 14.95 14.92 14.95 14.47 15.43 5,919,859 14.882 -4.30%
2015-07-07 0 24.40 24.30 24.40 24.00 25.00 2,430,795 59,122,828 24.322 15.62 15.56 15.62 15.37 16.01 3,795,982 15.575 -1.41%
2015-07-06 0 24.75 24.55 24.75 24.30 25.25 1,541,515 37,873,938 24.569 15.85 15.72 15.85 15.56 16.17 2,407,263 15.733 -1.39%
2015-07-03 0 25.10 25.05 25.20 25.05 25.30 752,550 18,927,134 25.151 16.07 16.04 16.14 16.04 16.20 1,175,198 16.105 -1.18%
2015-07-02 0 25.40 25.30 25.40 25.15 26.00 2,604,274 66,306,428 25.461 16.27 16.20 16.27 16.11 16.65 4,066,890 16.304 2.63%
2015-06-30 0 24.75 24.70 24.85 24.60 24.90 1,418,808 35,118,311 24.752 15.85 15.82 15.91 15.75 15.94 2,215,641 15.850 0.61%
2015-06-29 0 24.60 24.55 24.65 24.50 25.00 3,038,046 75,314,012 24.790 15.75 15.72 15.78 15.69 16.01 4,744,278 15.875 -1.80%
2015-06-26 0 25.05 24.95 25.00 24.75 25.15 1,215,761 30,401,405 25.006 16.04 15.98 16.01 15.85 16.11 1,898,558 16.013 0.60%
2015-06-25 0 24.90 24.95 25.05 24.85 25.25 1,742,228 43,571,167 25.009 15.94 15.98 16.04 15.91 16.17 2,720,701 16.015 0.00%
2015-06-24 0 24.90 24.95 25.05 24.85 25.35 1,362,261 34,036,536 24.985 15.94 15.98 16.04 15.91 16.23 2,127,336 16.000 -1.58%
2015-06-23 0 25.30 25.25 25.40 24.90 25.45 2,127,352 53,530,806 25.163 16.20 16.17 16.27 15.94 16.30 3,322,119 16.113 1.20%
2015-06-22 0 25.00 25.05 25.10 24.90 25.30 1,276,796 31,904,834 24.988 16.01 16.04 16.07 15.94 16.20 1,993,872 16.001 0.81%
2015-06-19 0 24.80 24.75 24.95 24.55 25.50 7,640,430 189,718,155 24.831 15.88 15.85 15.98 15.72 16.33 11,931,460 15.901 -1.98%
2015-06-18 0 25.30 25.30 25.40 25.15 25.60 450,447 11,432,089 25.379 16.20 16.20 16.27 16.11 16.39 703,428 16.252 -0.59%
2015-06-17 0 25.45 25.40 25.45 25.00 25.60 3,262,292 82,358,934 25.246 16.30 16.27 16.30 16.01 16.39 5,094,465 16.166 1.80%
2015-06-16 0 25.00 25.00 25.05 24.95 25.35 1,579,120 39,558,220 25.051 16.01 16.01 16.04 15.98 16.23 2,465,988 16.042 -0.40%
2015-06-15 0 25.10 25.05 25.10 25.00 25.50 1,279,164 32,249,216 25.211 16.07 16.04 16.07 16.01 16.33 1,997,570 16.144 -1.57%
2015-06-12 0 25.50 25.35 25.50 25.30 25.90 1,910,139 48,646,320 25.467 16.33 16.23 16.33 16.20 16.59 2,982,914 16.308 0.20%
2015-06-11 0 25.45 25.45 25.50 25.10 25.70 2,854,403 72,762,117 25.491 16.30 16.30 16.33 16.07 16.46 4,457,497 16.324 1.39%
2015-06-10 0 25.10 25.00 25.10 24.85 25.70 3,619,954 91,297,823 25.221 16.07 16.01 16.07 15.91 16.46 5,652,998 16.150 1.01%
2015-06-09 0 24.85 24.85 24.95 24.65 25.40 3,745,624 93,824,084 25.049 15.91 15.91 15.98 15.78 16.27 5,849,247 16.040 -1.00%
2015-06-08 0 25.10 25.00 25.15 25.00 25.85 4,699,034 119,019,997 25.329 16.07 16.01 16.11 16.01 16.55 7,338,112 16.219 -1.95%
2015-06-05 0 25.60 25.60 25.70 25.55 26.25 3,593,441 92,755,409 25.812 16.39 16.39 16.46 16.36 16.81 5,611,595 16.529 -0.39%
2015-06-04 0 25.70 25.70 25.80 25.65 26.75 4,127,050 107,705,622 26.098 16.46 16.46 16.52 16.43 17.13 6,444,890 16.712 -3.38%
2015-06-03 0 26.60 26.50 26.55 26.30 26.90 1,820,280 48,515,099 26.653 17.03 16.97 17.00 16.84 17.23 2,842,588 17.067 0.19%
2015-06-02 0 26.55 26.45 26.60 26.35 26.80 4,810,580 127,808,003 26.568 17.00 16.94 17.03 16.87 17.16 7,512,305 17.013 -0.75%
2015-06-01 0 26.75 26.70 26.85 26.30 27.00 2,061,971 55,102,521 26.723 17.13 17.10 17.19 16.84 17.29 3,220,018 17.112 1.33%
2015-05-29 0 26.40 26.30 26.55 26.30 27.25 4,788,053 127,715,883 26.674 16.91 16.84 17.00 16.84 17.45 7,477,126 17.081 -1.68%
2015-05-28 0 26.85 26.80 26.85 26.55 27.40 3,415,269 92,437,911 27.066 17.19 17.16 17.19 17.00 17.55 5,333,357 17.332 -0.37%
2015-05-27 0 26.95 26.85 26.90 26.60 27.45 4,256,692 114,730,506 26.953 17.26 17.19 17.23 17.03 17.58 6,647,342 17.260 -1.64%
2015-05-26 0 27.40 27.35 27.45 27.15 27.50 1,444,941 39,500,837 27.337 17.55 17.51 17.58 17.39 17.61 2,256,451 17.506 1.11%
2015-05-22 0 27.10 27.05 27.10 26.95 27.40 2,090,280 56,822,501 27.184 17.35 17.32 17.35 17.26 17.55 3,264,226 17.408 0.37%
2015-05-21 0 27.00 26.90 26.95 26.70 27.20 1,125,303 30,386,738 27.003 17.29 17.23 17.26 17.10 17.42 1,757,297 17.292 0.37%
2015-05-20 0 26.90 26.85 27.00 26.85 27.30 1,258,186 33,966,230 26.996 17.23 17.19 17.29 17.19 17.48 1,964,810 17.287 -0.37%
2015-05-19 0 27.00 26.95 27.00 26.80 27.15 1,789,872 48,298,090 26.984 17.29 17.26 17.29 17.16 17.39 2,795,103 17.280 -0.55%
2015-05-18 0 27.15 27.05 27.15 27.00 27.50 2,607,822 70,902,197 27.188 17.39 17.32 17.39 17.29 17.61 4,072,431 17.410 -0.37%
2015-05-15 0 27.25 27.20 27.30 26.50 27.45 3,958,657 107,335,547 27.114 17.45 17.42 17.48 16.97 17.58 6,181,924 17.363 3.22%
2015-05-14 0 26.40 26.35 26.40 26.30 26.70 1,849,595 48,913,598 26.446 16.91 16.87 16.91 16.84 17.10 2,888,367 16.935 -0.38%
2015-05-13 0 26.50 26.50 26.55 26.30 26.85 2,029,715 53,782,111 26.497 16.97 16.97 17.00 16.84 17.19 3,169,647 16.968 0.95%
2015-05-12 0 26.25 26.25 26.30 26.25 27.00 3,851,374 102,544,494 26.625 16.81 16.81 16.84 16.81 17.29 6,014,388 17.050 -1.87%
2015-05-11 0 26.75 26.60 26.80 26.60 27.50 2,015,252 54,316,487 26.953 17.13 17.03 17.16 17.03 17.61 3,147,061 17.259 -1.11%
2015-05-08 0 27.05 26.90 27.15 26.20 27.15 3,227,015 86,441,652 26.787 17.32 17.23 17.39 16.78 17.39 5,039,376 17.153 2.08%
2015-05-07 0 26.50 26.45 26.60 26.25 26.85 3,703,238 98,233,203 26.526 16.97 16.94 17.03 16.81 17.19 5,783,056 16.986 -2.39%
2015-05-06 0 27.15 27.15 27.25 27.00 27.75 4,787,961 130,688,767 27.295 17.39 17.39 17.45 17.29 17.77 7,476,983 17.479 0.56%
2015-05-05 0 27.00 26.90 27.00 26.70 27.20 5,888,791 158,787,370 26.964 17.29 17.23 17.29 17.10 17.42 9,196,063 17.267 -0.92%
2015-05-04 0 27.25 27.20 27.25 26.25 27.25 6,614,378 177,853,899 26.889 17.45 17.42 17.45 16.81 17.45 10,329,155 17.219 2.06%
2015-04-30 0 26.70 26.65 26.70 25.65 26.70 4,567,422 120,773,258 26.442 17.10 17.07 17.10 16.43 17.10 7,132,584 16.933 1.33%
2015-04-29 0 26.35 26.30 26.45 26.05 26.55 4,749,818 125,060,265 26.330 16.87 16.84 16.94 16.68 17.00 7,417,418 16.860 -0.38%
2015-04-28 0 26.45 26.30 26.35 25.85 27.00 7,133,862 187,805,035 26.326 16.94 16.84 16.87 16.55 17.29 11,140,392 16.858 2.72%
2015-04-27 0 25.75 25.60 25.80 24.80 26.10 6,629,657 170,453,623 25.711 16.49 16.39 16.52 15.88 16.71 10,353,015 16.464 4.25%
2015-04-24 0 24.70 24.65 24.75 24.45 24.75 2,935,051 72,032,438 24.542 15.82 15.78 15.85 15.66 15.85 4,583,439 15.716 1.44%
2015-04-23 0 24.35 24.25 24.35 24.25 24.65 2,131,947 52,131,447 24.453 15.59 15.53 15.59 15.53 15.78 3,329,294 15.658 0.00%
2015-04-22 0 24.35 24.25 24.35 24.00 24.60 2,370,010 57,783,805 24.381 15.59 15.53 15.59 15.37 15.75 3,701,059 15.613 0.83%
2015-04-21 0 24.15 24.10 24.20 24.05 24.35 1,765,283 42,721,522 24.201 15.46 15.43 15.50 15.40 15.59 2,756,704 15.497 0.21%
2015-04-20 0 24.10 24.00 24.10 23.80 24.30 2,827,032 68,132,936 24.101 15.43 15.37 15.43 15.24 15.56 4,414,754 15.433 -0.41%
2015-04-17 0 24.20 24.15 24.20 24.05 24.70 1,590,089 38,624,817 24.291 15.50 15.46 15.50 15.40 15.82 2,483,117 15.555 -1.43%
2015-04-16 0 24.55 24.50 24.60 24.35 24.65 1,775,548 43,613,386 24.563 15.72 15.69 15.75 15.59 15.78 2,772,734 15.729 0.82%
2015-04-15 0 24.35 24.35 24.45 24.30 24.70 2,689,370 65,888,221 24.500 15.59 15.59 15.66 15.56 15.82 4,199,778 15.689 -0.81%
2015-04-14 0 24.55 24.50 24.55 24.50 24.85 3,408,611 84,157,526 24.690 15.72 15.69 15.72 15.69 15.91 5,322,960 15.810 -0.41%
2015-04-13 0 24.65 24.60 24.65 24.60 24.90 5,803,712 143,917,799 24.798 15.78 15.75 15.78 15.75 15.94 9,063,201 15.879 -0.20%
2015-04-10 0 24.70 24.70 24.75 24.55 24.95 4,549,227 112,394,569 24.706 15.82 15.82 15.85 15.72 15.98 7,104,171 15.821 -0.40%
2015-04-09 0 24.80 24.75 24.80 24.60 25.45 5,249,428 130,625,764 24.884 15.88 15.85 15.88 15.75 16.30 8,197,620 15.935 0.81%
2015-04-08 0 24.60 24.55 24.60 24.40 25.00 4,194,509 103,106,072 24.581 15.75 15.72 15.75 15.62 16.01 6,550,235 15.741 0.57%
2015-04-02 0 24.90 24.80 25.00 24.55 25.10 3,290,126 81,645,152 24.815 15.66 15.60 15.73 15.44 15.79 5,230,355 15.610 -0.60%
2015-04-01 0 25.05 25.00 25.10 24.85 25.40 2,023,009 50,694,270 25.059 15.76 15.73 15.79 15.63 15.98 3,216,003 15.763 -0.79%
2015-03-31 0 25.25 25.20 25.25 24.85 25.25 3,964,959 99,596,510 25.119 15.88 15.85 15.88 15.63 15.88 6,303,146 15.801 0.60%
2015-03-30 0 25.10 25.00 25.15 24.70 25.15 3,028,961 75,679,849 24.985 15.79 15.73 15.82 15.54 15.82 4,815,178 15.717 1.21%
2015-03-27 0 24.80 24.60 24.80 24.55 25.30 3,600,054 89,703,415 24.917 15.60 15.47 15.60 15.44 15.91 5,723,052 15.674 -1.59%
2015-03-26 0 25.20 25.20 25.30 24.70 25.30 3,002,583 75,296,828 25.077 15.85 15.85 15.91 15.54 15.91 4,773,245 15.775 -0.40%
2015-03-25 0 25.30 25.25 25.30 24.50 25.40 3,705,219 92,553,384 24.979 15.91 15.88 15.91 15.41 15.98 5,890,234 15.713 4.12%
2015-03-24 0 24.30 24.30 24.40 24.15 24.60 4,602,375 111,950,127 24.324 15.29 15.29 15.35 15.19 15.47 7,316,454 15.301 0.00%
2015-03-23 0 24.30 24.25 24.30 23.70 24.40 4,145,917 99,241,439 23.937 15.29 15.25 15.29 14.91 15.35 6,590,817 15.058 3.85%
2015-03-20 0 23.40 23.25 23.40 23.05 23.65 7,156,604 167,216,090 23.365 14.72 14.63 14.72 14.50 14.88 11,376,945 14.698 -2.30%
2015-03-19 0 23.95 24.00 24.05 23.55 24.25 3,526,587 84,467,782 23.952 15.07 15.10 15.13 14.81 15.25 5,606,260 15.067 1.70%
2015-03-18 0 23.55 23.40 23.55 23.05 24.00 2,251,141 53,101,645 23.589 14.81 14.72 14.81 14.50 15.10 3,578,668 14.838 0.00%
2015-03-17 0 23.55 23.50 23.60 23.45 23.90 4,052,630 95,629,656 23.597 14.81 14.78 14.85 14.75 15.03 6,442,518 14.844 -1.26%
2015-03-16 0 23.85 23.85 23.90 23.85 24.75 2,553,811 61,277,133 23.994 15.00 15.00 15.03 15.00 15.57 4,059,826 15.094 -3.83%
2015-03-13 0 24.80 24.75 24.85 24.75 25.30 1,072,038 26,652,839 24.862 15.60 15.57 15.63 15.57 15.91 1,704,233 15.639 -1.00%
2015-03-12 0 25.05 24.95 25.05 24.75 25.10 1,504,187 37,530,395 24.951 15.76 15.69 15.76 15.57 15.79 2,391,225 15.695 0.40%
2015-03-11 0 24.95 24.90 24.95 24.75 25.10 1,228,760 30,652,126 24.946 15.69 15.66 15.69 15.57 15.79 1,953,375 15.692 1.01%
2015-03-10 0 24.70 24.65 24.80 24.65 25.30 2,000,220 49,850,664 24.923 15.54 15.51 15.60 15.51 15.91 3,179,775 15.677 -1.59%
2015-03-09 0 25.10 25.00 25.15 25.00 25.30 1,295,173 32,475,820 25.075 15.79 15.73 15.82 15.73 15.91 2,058,953 15.773 -2.14%
2015-03-06 0 25.65 25.55 25.65 25.25 25.70 2,733,966 69,714,725 25.500 16.13 16.07 16.13 15.88 16.17 4,346,221 16.040 1.58%
2015-03-05 0 25.25 25.20 25.25 25.05 25.65 3,673,784 92,852,283 25.274 15.88 15.85 15.88 15.76 16.13 5,840,261 15.899 -1.37%
2015-03-04 0 25.60 25.60 25.65 25.45 25.70 1,398,650 35,763,575 25.570 16.10 16.10 16.13 16.01 16.17 2,223,452 16.085 -0.39%
2015-03-03 0 25.70 25.55 25.75 25.50 26.05 2,098,410 53,989,419 25.729 16.17 16.07 16.20 16.04 16.39 3,335,869 16.185 -0.77%
2015-03-02 0 25.90 25.80 26.00 25.55 26.15 2,411,926 62,415,787 25.878 16.29 16.23 16.36 16.07 16.45 3,834,270 16.278 0.58%
2015-02-27 0 25.75 25.65 25.80 25.60 26.00 1,912,913 49,369,223 25.808 16.20 16.13 16.23 16.10 16.36 3,040,982 16.235 -0.39%
2015-02-26 0 25.85 25.85 25.90 24.80 25.90 5,815,136 148,165,263 25.479 16.26 16.26 16.29 15.60 16.29 9,244,396 16.028 4.23%
2015-02-25 0 24.80 24.80 24.85 24.70 25.15 2,255,158 56,163,531 24.905 15.60 15.60 15.63 15.54 15.82 3,585,054 15.666 -0.80%
2015-02-24 0 25.00 24.90 25.05 24.85 25.30 1,354,874 33,904,136 25.024 15.73 15.66 15.76 15.63 15.91 2,153,861 15.741 -0.79%
2015-02-23 0 25.20 25.20 25.35 25.15 25.50 1,226,890 31,019,299 25.283 15.85 15.85 15.95 15.82 16.04 1,950,403 15.904 -0.20%
2015-02-18 0 25.25 25.15 25.30 25.00 25.40 1,409,046 35,633,593 25.289 15.88 15.82 15.91 15.73 15.98 2,239,978 15.908 0.40%
2015-02-17 0 25.15 25.05 25.15 25.05 25.30 979,263 24,670,947 25.193 15.82 15.76 15.82 15.76 15.91 1,556,747 15.848 -0.59%
2015-02-16 0 25.30 25.25 25.30 25.15 25.35 980,900 24,768,951 25.251 15.91 15.88 15.91 15.82 15.95 1,559,349 15.884 0.00%
2015-02-13 0 25.30 25.30 25.35 25.10 25.50 2,967,684 74,932,894 25.250 15.91 15.91 15.95 15.79 16.04 4,717,765 15.883 0.60%
2015-02-12 0 25.15 25.10 25.25 24.90 25.35 2,636,672 66,213,555 25.113 15.82 15.79 15.88 15.66 15.95 4,191,551 15.797 -0.20%
2015-02-11 0 25.20 25.20 25.25 25.15 25.40 1,895,815 47,880,050 25.256 15.85 15.85 15.88 15.82 15.98 3,013,801 15.887 -0.79%
2015-02-10 0 25.40 25.30 25.40 25.20 25.50 1,346,168 34,032,290 25.281 15.98 15.91 15.98 15.85 16.04 2,140,020 15.903 1.20%
2015-02-09 0 25.10 25.10 25.20 24.95 25.60 2,369,489 59,408,555 25.072 15.79 15.79 15.85 15.69 16.10 3,766,807 15.772 -1.95%
2015-02-06 0 25.60 25.50 25.65 25.30 25.65 3,187,404 81,441,571 25.551 16.10 16.04 16.13 15.91 16.13 5,067,057 16.073 1.19%
2015-02-05 0 25.30 25.25 25.30 25.00 25.30 2,280,854 57,418,420 25.174 15.91 15.88 15.91 15.73 15.91 3,625,903 15.836 0.40%
2015-02-04 0 25.20 25.10 25.25 24.65 25.25 1,957,801 48,921,273 24.988 15.85 15.79 15.88 15.51 15.88 3,112,341 15.718 0.80%
2015-02-03 0 25.00 25.00 25.05 24.80 25.25 2,138,585 53,354,777 24.949 15.73 15.73 15.76 15.60 15.88 3,399,736 15.694 0.00%
2015-02-02 0 25.00 24.90 25.00 24.85 25.25 2,155,307 53,765,238 24.946 15.73 15.66 15.73 15.63 15.88 3,426,319 15.692 0.20%
2015-01-30 0 24.95 24.90 25.10 24.80 25.30 3,233,188 81,089,924 25.081 15.69 15.66 15.79 15.60 15.91 5,139,840 15.777 -0.60%
2015-01-29 0 25.10 25.05 25.10 24.75 25.15 1,645,565 41,176,599 25.023 15.79 15.76 15.79 15.57 15.82 2,615,976 15.740 0.00%
2015-01-28 0 25.10 25.00 25.10 24.60 25.10 3,111,428 77,606,778 24.943 15.79 15.73 15.79 15.47 15.79 4,946,277 15.690 2.03%
2015-01-27 0 24.60 24.60 24.70 24.15 24.75 2,197,000 53,796,836 24.487 15.47 15.47 15.54 15.19 15.57 3,492,599 15.403 1.03%
2015-01-26 0 24.35 24.30 24.35 24.30 24.80 2,311,334 56,580,293 24.480 15.32 15.29 15.32 15.29 15.60 3,674,357 15.399 -1.02%
2015-01-23 0 24.60 24.55 24.70 24.05 24.80 3,098,384 76,238,011 24.606 15.47 15.44 15.54 15.13 15.60 4,925,541 15.478 2.07%
2015-01-22 0 24.10 23.95 24.10 23.85 24.25 2,282,821 54,811,574 24.011 15.16 15.07 15.16 15.00 15.25 3,629,030 15.104 0.00%
2015-01-21 0 24.10 24.05 24.15 24.00 24.70 2,220,469 53,639,054 24.157 15.16 15.13 15.19 15.10 15.54 3,529,908 15.196 -1.63%
2015-01-20 0 24.50 24.50 24.60 24.00 24.60 1,866,367 45,719,121 24.496 15.41 15.41 15.47 15.10 15.47 2,966,987 15.409 0.41%
2015-01-19 0 24.40 24.25 24.35 24.00 24.40 2,297,449 55,689,330 24.240 15.35 15.25 15.32 15.10 15.35 3,652,284 15.248 1.46%
2015-01-16 0 24.05 24.05 24.20 23.95 24.20 2,156,990 51,978,907 24.098 15.13 15.13 15.22 15.07 15.22 3,428,995 15.159 -0.21%
2015-01-15 0 24.10 24.05 24.20 24.00 24.30 1,386,520 33,488,540 24.153 15.16 15.13 15.22 15.10 15.29 2,204,169 15.193 -0.21%
2015-01-14 0 24.15 24.05 24.20 23.95 24.20 2,168,728 52,212,192 24.075 15.19 15.13 15.22 15.07 15.22 3,447,655 15.144 0.21%
2015-01-13 0 24.10 24.15 24.20 23.85 24.20 1,628,012 39,159,510 24.054 15.16 15.19 15.22 15.00 15.22 2,588,072 15.131 0.63%
2015-01-12 0 23.95 23.90 24.00 23.75 24.15 2,764,546 66,112,626 23.915 15.07 15.03 15.10 14.94 15.19 4,394,834 15.043 0.00%
2015-01-09 0 23.95 23.95 24.05 23.80 24.20 2,975,116 71,375,764 23.991 15.07 15.07 15.13 14.97 15.22 4,729,580 15.091 1.27%
2015-01-08 0 23.65 23.60 23.75 23.10 23.75 3,912,057 91,932,875 23.500 14.88 14.85 14.94 14.53 14.94 6,219,047 14.782 3.28%
2015-01-07 0 22.90 22.85 22.95 22.85 23.20 962,032 22,095,328 22.967 14.41 14.37 14.44 14.37 14.59 1,529,355 14.447 -0.65%
2015-01-06 0 23.05 23.05 23.10 22.85 23.15 2,112,685 48,567,926 22.989 14.50 14.50 14.53 14.37 14.56 3,358,562 14.461 0.00%
2015-01-05 0 23.05 23.00 23.05 22.90 23.35 1,744,059 40,328,015 23.123 14.50 14.47 14.50 14.41 14.69 2,772,553 14.545 0.66%
2015-01-02 0 22.90 22.85 22.90 22.80 23.20 2,301,490 52,868,601 22.972 14.41 14.37 14.41 14.34 14.59 3,658,708 14.450 0.00%
2014-12-31 0 22.90 22.80 22.90 22.80 23.05 543,950 12,486,137 22.955 14.41 14.34 14.41 14.34 14.50 864,724 14.439 -0.87%
2014-12-30 0 23.10 23.10 23.15 22.85 23.35 1,993,517 46,027,314 23.089 14.53 14.53 14.56 14.37 14.69 3,169,119 14.524 0.00%
2014-12-29 0 23.10 23.00 23.10 22.85 23.45 903,654 20,838,391 23.060 14.53 14.47 14.53 14.37 14.75 1,436,550 14.506 0.00%
2014-12-24 0 23.10 23.05 23.15 22.85 23.30 2,145,410 49,047,090 22.861 14.53 14.50 14.56 14.37 14.66 3,410,586 14.381 1.99%
2014-12-23 0 22.65 22.65 22.80 22.60 23.05 1,134,053 25,886,910 22.827 14.25 14.25 14.34 14.22 14.50 1,802,819 14.359 -1.52%
2014-12-22 0 23.00 22.85 23.00 22.85 23.45 1,098,728 25,317,324 23.042 14.47 14.37 14.47 14.37 14.75 1,746,662 14.495 0.44%
2014-12-19 0 22.90 22.95 23.00 22.75 23.20 2,184,157 50,027,323 22.905 14.41 14.44 14.47 14.31 14.59 3,472,182 14.408 -0.22%
2014-12-18 0 22.95 22.90 22.95 22.75 23.35 1,334,884 30,559,931 22.893 14.44 14.41 14.44 14.31 14.69 2,122,082 14.401 0.44%
2014-12-17 0 22.85 22.85 23.05 22.60 23.30 2,224,784 51,043,410 22.943 14.37 14.37 14.50 14.22 14.66 3,536,768 14.432 -1.08%
2014-12-16 0 23.10 23.10 23.15 23.00 23.35 1,703,615 39,350,360 23.098 14.53 14.53 14.56 14.47 14.69 2,708,259 14.530 0.00%
2014-12-15 0 23.10 23.00 23.15 23.00 23.25 1,395,500 32,180,747 23.060 14.53 14.47 14.56 14.47 14.63 2,218,444 14.506 -0.86%
2014-12-12 0 23.30 23.25 23.40 23.20 23.65 2,043,939 47,757,933 23.366 14.66 14.63 14.72 14.59 14.88 3,249,276 14.698 -0.21%
2014-12-11 0 23.35 23.45 23.50 23.30 23.95 1,902,426 44,616,588 23.453 14.69 14.75 14.78 14.66 15.07 3,024,311 14.753 -1.48%
2014-12-10 0 23.70 23.60 23.75 23.40 23.90 1,565,940 36,955,235 23.599 14.91 14.85 14.94 14.72 15.03 2,489,395 14.845 1.28%
2014-12-09 0 23.40 23.35 23.50 23.30 23.75 1,147,950 26,983,000 23.505 14.72 14.69 14.78 14.66 14.94 1,824,911 14.786 -1.68%
2014-12-08 0 23.80 23.80 23.85 23.65 23.95 1,385,677 32,999,139 23.815 14.97 14.97 15.00 14.88 15.07 2,202,828 14.980 0.42%
2014-12-05 0 23.70 23.65 23.80 23.50 24.20 1,214,683 28,943,632 23.828 14.91 14.88 14.97 14.78 15.22 1,930,997 14.989 -0.42%
2014-12-04 0 23.80 23.70 23.80 23.70 24.00 1,396,860 33,298,607 23.838 14.97 14.91 14.97 14.91 15.10 2,220,606 14.995 -0.63%
2014-12-03 0 23.95 23.90 24.00 23.85 24.50 1,267,389 30,591,622 24.138 15.07 15.03 15.10 15.00 15.41 2,014,785 15.184 -1.84%
2014-12-02 0 24.40 24.25 24.40 24.15 25.15 2,503,390 61,533,608 24.580 15.35 15.25 15.35 15.19 15.82 3,979,671 15.462 1.24%
2014-12-01 0 24.10 24.10 24.15 23.90 24.35 1,843,928 44,371,694 24.064 15.16 15.16 15.19 15.03 15.32 2,931,316 15.137 0.00%
2014-11-28 0 24.10 24.05 24.25 24.05 24.30 1,509,355 36,517,806 24.194 15.16 15.13 15.25 15.13 15.29 2,399,441 15.219 -0.41%
2014-11-27 0 24.20 24.10 24.20 24.05 24.45 953,967 23,078,948 24.193 15.22 15.16 15.22 15.13 15.38 1,516,534 15.218 -0.41%
2014-11-26 0 24.30 24.25 24.40 23.90 24.40 3,847,911 92,849,386 24.130 15.29 15.25 15.35 15.03 15.35 6,117,073 15.179 0.83%
2014-11-25 0 24.10 23.95 24.05 23.90 24.75 4,797,187 115,901,500 24.160 15.16 15.07 15.13 15.03 15.57 7,626,150 15.198 -2.63%
2014-11-24 0 24.75 24.65 24.70 24.65 25.05 1,622,937 40,306,404 24.836 15.57 15.51 15.54 15.51 15.76 2,580,004 15.623 0.61%
2014-11-21 0 24.60 24.60 24.65 24.30 24.75 697,621 17,117,272 24.537 15.47 15.47 15.51 15.29 15.57 1,109,017 15.435 -0.61%
2014-11-20 0 24.75 24.65 24.75 24.55 25.05 1,056,415 26,118,885 24.724 15.57 15.51 15.57 15.44 15.76 1,679,396 15.553 -0.40%
2014-11-19 0 24.85 24.85 24.95 24.55 25.05 1,208,506 29,943,230 24.777 15.63 15.63 15.69 15.44 15.76 1,921,177 15.586 -1.00%
2014-11-18 0 25.10 25.05 25.10 24.90 25.30 658,379 16,542,686 25.126 15.79 15.76 15.79 15.66 15.91 1,046,634 15.806 0.40%
2014-11-17 0 25.00 24.95 25.05 24.95 25.35 942,111 23,635,999 25.088 15.73 15.69 15.76 15.69 15.95 1,497,686 15.782 -0.20%
2014-11-14 0 25.05 24.95 25.05 24.85 25.35 2,252,183 56,546,022 25.107 15.76 15.69 15.76 15.63 15.95 3,580,324 15.794 0.40%
2014-11-13 0 24.95 24.80 25.00 24.40 25.00 1,622,953 40,300,916 24.832 15.69 15.60 15.73 15.35 15.73 2,580,029 15.620 1.42%
2014-11-12 0 24.60 24.45 24.70 24.30 24.75 1,167,305 28,673,386 24.564 15.47 15.38 15.54 15.29 15.57 1,855,680 15.452 1.23%
2014-11-11 0 24.30 24.30 24.45 24.25 24.65 1,586,399 38,710,893 24.402 15.29 15.29 15.38 15.25 15.51 2,521,919 15.350 0.00%
2014-11-10 0 24.30 24.25 24.30 24.20 24.60 1,604,354 39,071,869 24.354 15.29 15.25 15.29 15.22 15.47 2,550,462 15.320 0.41%
2014-11-07 0 24.20 24.10 24.25 24.10 24.55 1,948,208 47,206,586 24.231 15.22 15.16 15.25 15.16 15.44 3,097,091 15.242 -1.02%
2014-11-06 0 24.45 24.45 24.55 24.30 24.65 1,539,974 37,726,818 24.498 15.38 15.38 15.44 15.29 15.51 2,448,116 15.411 -0.41%
2014-11-05 0 24.55 24.60 24.65 24.35 24.75 1,736,564 42,570,177 24.514 15.44 15.47 15.51 15.32 15.57 2,760,638 15.420 -0.20%
2014-11-04 0 24.60 24.60 24.65 24.45 24.95 3,224,662 79,498,391 24.653 15.47 15.47 15.51 15.38 15.69 5,126,286 15.508 -0.40%
2014-11-03 0 24.70 24.70 24.75 24.50 25.00 1,436,750 35,417,640 24.651 15.54 15.54 15.57 15.41 15.73 2,284,020 15.507 -0.60%
2014-10-31 0 24.85 24.80 24.85 24.40 24.90 1,740,750 42,973,341 24.687 15.63 15.60 15.63 15.35 15.66 2,767,293 15.529 0.40%
2014-10-30 0 24.75 24.65 24.80 24.65 24.95 1,363,000 33,766,873 24.774 15.57 15.51 15.60 15.51 15.69 2,166,779 15.584 -0.80%
2014-10-29 0 24.95 24.90 25.00 24.80 25.20 839,337 20,983,360 25.000 15.69 15.66 15.73 15.60 15.85 1,334,305 15.726 -0.60%
2014-10-28 0 25.10 25.05 25.10 24.95 25.30 685,064 17,167,167 25.059 15.79 15.76 15.79 15.69 15.91 1,089,055 15.763 -0.59%
2014-10-27 0 25.25 25.10 25.30 24.95 25.50 731,399 18,427,630 25.195 15.88 15.79 15.91 15.69 16.04 1,162,714 15.849 -0.39%
2014-10-24 0 25.35 25.25 25.30 25.00 25.50 1,650,561 41,827,482 25.341 15.95 15.88 15.91 15.73 16.04 2,623,918 15.941 0.40%
2014-10-23 0 25.25 25.20 25.25 25.15 25.50 1,297,160 32,763,626 25.258 15.88 15.85 15.88 15.82 16.04 2,062,112 15.888 -0.98%
2014-10-22 0 25.50 25.30 25.50 24.85 25.50 3,156,501 79,555,766 25.204 16.04 15.91 16.04 15.63 16.04 5,017,930 15.854 2.82%
2014-10-21 0 24.80 24.75 24.90 24.40 24.90 1,037,992 25,676,177 24.736 15.60 15.57 15.66 15.35 15.66 1,650,109 15.560 0.20%
2014-10-20 0 24.75 24.70 24.75 24.15 25.00 2,912,812 71,953,946 24.703 15.57 15.54 15.57 15.19 15.73 4,630,535 15.539 2.70%
2014-10-17 0 24.10 24.05 24.10 23.80 24.30 1,085,168 26,075,181 24.029 15.16 15.13 15.16 14.97 15.29 1,725,105 15.115 0.42%
2014-10-16 0 24.00 24.00 24.05 23.85 24.30 2,304,834 55,221,124 23.959 15.10 15.10 15.13 15.00 15.29 3,664,024 15.071 -0.62%
2014-10-15 0 24.15 24.10 24.20 23.95 24.30 1,661,684 40,212,133 24.200 15.19 15.16 15.22 15.07 15.29 2,641,600 15.223 0.42%
2014-10-14 0 24.05 24.05 24.10 24.00 24.80 2,326,042 56,422,039 24.257 15.13 15.13 15.16 15.10 15.60 3,697,739 15.259 -3.02%
2014-10-13 0 24.80 24.70 24.85 24.35 24.85 1,311,667 32,290,810 24.618 15.60 15.54 15.63 15.32 15.63 2,085,174 15.486 2.27%
2014-10-10 0 24.25 24.30 24.35 24.15 24.75 2,403,994 58,477,356 24.325 15.25 15.29 15.32 15.19 15.57 3,821,660 15.302 -2.61%
2014-10-09 0 24.90 24.85 25.00 24.60 25.05 1,812,882 45,037,609 24.843 15.66 15.63 15.73 15.47 15.76 2,881,962 15.627 1.01%
2014-10-08 0 24.65 24.55 24.70 24.50 25.00 1,515,000 37,454,225 24.722 15.51 15.44 15.54 15.41 15.73 2,408,415 15.551 -0.20%
2014-10-07 0 24.70 24.60 24.70 24.50 25.30 2,919,194 72,495,195 24.834 15.54 15.47 15.54 15.41 15.91 4,640,680 15.622 -1.20%
2014-10-06 0 25.00 24.90 25.00 24.55 25.10 1,386,208 34,466,440 24.864 15.73 15.66 15.73 15.44 15.79 2,203,673 15.640 0.40%
2014-10-03 0 24.90 24.85 24.90 24.00 25.15 6,171,532 152,479,235 24.707 15.66 15.63 15.66 15.10 15.82 9,810,963 15.542 2.89%
2014-09-30 0 24.20 24.10 24.25 23.75 24.40 3,245,808 78,245,611 24.107 15.22 15.16 15.25 14.94 15.35 5,159,903 15.164 0.00%
2014-09-29 0 24.20 24.15 24.20 23.85 24.65 7,340,027 176,083,603 23.990 15.22 15.19 15.22 15.00 15.51 11,668,535 15.090 -2.81%
2014-09-26 0 24.90 24.80 24.95 24.35 24.95 2,440,996 60,230,276 24.675 15.66 15.60 15.69 15.32 15.69 3,880,483 15.521 0.00%
2014-09-25 0 24.90 24.90 24.95 24.85 25.30 1,755,401 43,873,620 24.994 15.66 15.66 15.69 15.63 15.91 2,790,583 15.722 -1.39%
2014-09-24 0 25.25 25.25 25.35 25.00 25.45 1,475,396 37,223,970 25.230 15.88 15.88 15.95 15.73 16.01 2,345,456 15.871 0.00%
2014-09-23 0 25.25 25.25 25.35 24.75 25.35 1,919,999 48,326,284 25.170 15.88 15.88 15.95 15.57 15.95 3,052,247 15.833 1.00%
2014-09-22 0 25.00 25.00 25.10 24.85 25.35 2,819,849 70,683,109 25.066 15.73 15.73 15.79 15.63 15.95 4,482,750 15.768 -1.19%
2014-09-19 0 25.30 25.20 25.45 25.10 25.65 3,350,318 85,001,250 25.371 15.91 15.85 16.01 15.79 16.13 5,326,043 15.960 -0.98%
2014-09-18 0 25.55 25.45 25.60 25.20 25.60 1,101,333 27,960,311 25.388 16.07 16.01 16.10 15.85 16.10 1,750,803 15.970 0.39%
2014-09-17 0 25.45 25.35 25.40 25.25 25.75 1,928,720 49,166,479 25.492 16.01 15.95 15.98 15.88 16.20 3,066,111 16.035 0.79%
2014-09-16 0 25.25 25.20 25.25 25.15 25.75 2,322,298 58,790,859 25.316 15.88 15.85 15.88 15.82 16.20 3,691,787 15.925 -2.13%
2014-09-15 0 25.80 25.80 25.85 25.55 26.35 2,247,400 57,993,730 25.805 16.23 16.23 16.26 16.07 16.58 3,572,721 16.232 -1.53%
2014-09-12 0 26.20 26.10 26.20 26.10 26.45 1,119,550 29,336,517 26.204 16.48 16.42 16.48 16.42 16.64 1,779,763 16.483 -0.38%
2014-09-11 0 26.30 26.30 26.40 26.20 26.60 1,112,940 29,337,401 26.360 16.54 16.54 16.61 16.48 16.73 1,769,255 16.582 -0.19%
2014-09-10 0 26.35 26.35 26.45 26.30 26.80 999,967 26,424,172 26.425 16.58 16.58 16.64 16.54 16.86 1,589,660 16.623 -0.57%
2014-09-08 0 26.50 26.50 26.60 26.50 27.20 806,316 21,524,534 26.695 16.67 16.67 16.73 16.67 17.11 1,281,811 16.792 -2.21%
2014-09-05 0 27.10 27.05 27.15 27.00 27.25 1,767,151 47,992,718 27.158 17.05 17.02 17.08 16.98 17.14 2,809,263 17.084 0.93%
2014-09-04 0 26.85 26.80 26.85 26.70 27.00 997,986 26,774,883 26.829 16.89 16.86 16.89 16.80 16.98 1,586,511 16.877 0.00%
2014-09-03 0 26.85 26.80 26.90 26.40 27.25 3,034,719 81,473,343 26.847 16.89 16.86 16.92 16.61 17.14 4,824,332 16.888 2.95%
2014-09-02 0 26.30 26.30 26.40 26.05 26.45 1,840,359 48,281,233 26.235 16.41 16.41 16.47 16.25 16.50 2,950,322 16.365 0.77%
2014-09-01 0 26.10 26.05 26.15 25.60 26.30 1,295,320 33,615,662 25.952 16.28 16.25 16.31 15.97 16.41 2,076,557 16.188 0.38%
2014-08-29 0 26.00 25.95 26.00 25.60 26.40 3,098,625 80,971,392 26.131 16.22 16.19 16.22 15.97 16.47 4,967,477 16.300 0.78%
2014-08-28 0 25.80 25.75 25.85 25.65 26.65 3,731,514 96,650,872 25.901 16.09 16.06 16.12 16.00 16.62 5,982,076 16.157 -2.82%
2014-08-27 0 26.55 26.35 26.55 26.15 26.65 1,790,750 47,397,137 26.468 16.56 16.44 16.56 16.31 16.62 2,870,792 16.510 1.14%
2014-08-26 0 26.25 26.30 26.40 26.05 26.65 2,301,520 60,692,302 26.371 16.37 16.41 16.47 16.25 16.62 3,689,620 16.449 -1.87%
2014-08-25 0 26.75 26.70 26.75 26.50 26.90 1,550,036 41,452,093 26.743 16.69 16.65 16.69 16.53 16.78 2,484,898 16.682 0.38%
2014-08-22 0 26.65 26.60 26.70 26.50 26.90 1,449,416 38,638,910 26.658 16.62 16.59 16.65 16.53 16.78 2,323,592 16.629 -0.56%
2014-08-21 0 26.80 26.70 26.85 26.50 26.95 1,318,209 35,283,343 26.766 16.72 16.65 16.75 16.53 16.81 2,113,251 16.696 0.00%
2014-08-20 0 26.80 26.70 26.75 26.45 27.00 4,038,429 107,813,504 26.697 16.72 16.65 16.69 16.50 16.84 6,474,098 16.653 1.32%
2014-08-19 0 26.45 26.45 26.50 26.00 26.50 2,849,180 75,040,813 26.338 16.50 16.50 16.53 16.22 16.53 4,567,586 16.429 2.52%
2014-08-18 0 25.80 25.80 25.90 25.75 26.20 2,488,440 64,439,145 25.895 16.09 16.09 16.16 16.06 16.34 3,989,275 16.153 -1.90%
2014-08-15 0 26.30 26.25 26.30 26.20 26.55 3,347,454 87,983,262 26.284 16.41 16.37 16.41 16.34 16.56 5,366,380 16.395 0.57%
2014-08-14 0 26.15 26.15 26.25 25.75 26.25 1,546,354 40,334,487 26.084 16.31 16.31 16.37 16.06 16.37 2,478,996 16.270 1.16%
2014-08-13 0 25.85 25.80 25.90 25.45 25.90 5,100,014 131,528,882 25.790 16.12 16.09 16.16 15.88 16.16 8,175,949 16.087 1.37%
2014-08-12 0 25.50 25.50 25.55 25.45 25.75 2,230,283 57,004,739 25.559 15.91 15.91 15.94 15.88 16.06 3,575,418 15.944 -0.39%
2014-08-11 0 25.60 25.55 25.60 25.30 25.85 2,729,890 69,991,407 25.639 15.97 15.94 15.97 15.78 16.12 4,376,349 15.993 0.39%
2014-08-08 0 25.50 25.35 25.40 25.20 25.60 2,142,945 54,420,636 25.395 15.91 15.81 15.84 15.72 15.97 3,435,404 15.841 -0.39%
2014-08-07 0 25.60 25.50 25.65 25.35 25.65 1,446,445 36,953,609 25.548 15.97 15.91 16.00 15.81 16.00 2,318,829 15.936 0.99%
2014-08-06 0 25.35 25.30 25.45 25.30 25.60 1,233,360 31,331,036 25.403 15.81 15.78 15.88 15.78 15.97 1,977,228 15.846 -0.59%
2014-08-05 0 25.50 25.35 25.45 25.05 25.50 1,559,357 39,487,681 25.323 15.91 15.81 15.88 15.63 15.91 2,499,841 15.796 0.00%
2014-08-04 0 25.50 25.40 25.50 25.20 25.65 1,598,136 40,698,265 25.466 15.91 15.84 15.91 15.72 16.00 2,562,008 15.885 0.00%
2014-08-01 0 25.50 25.50 25.55 24.95 25.55 2,839,565 71,901,847 25.321 15.91 15.91 15.94 15.56 15.94 4,552,172 15.795 0.39%
2014-07-31 0 25.40 25.35 25.50 25.15 25.50 3,759,400 95,395,164 25.375 15.84 15.81 15.91 15.69 15.91 6,026,780 15.829 1.20%
2014-07-30 0 25.10 25.00 25.10 24.85 25.25 2,768,051 69,378,365 25.064 15.66 15.59 15.66 15.50 15.75 4,437,526 15.634 1.01%
2014-07-29 0 24.85 24.85 24.90 24.40 24.95 995,349 24,577,008 24.692 15.50 15.50 15.53 15.22 15.56 1,595,667 15.402 0.61%
2014-07-28 0 24.70 24.70 24.85 24.55 24.85 1,209,685 29,921,694 24.735 15.41 15.41 15.50 15.31 15.50 1,939,274 15.429 0.61%
2014-07-25 0 24.55 24.55 24.65 24.30 24.90 2,112,830 51,834,822 24.533 15.31 15.31 15.38 15.16 15.53 3,387,126 15.303 -1.01%
2014-07-24 0 24.80 24.75 24.85 24.45 24.90 1,908,209 47,137,373 24.702 15.47 15.44 15.50 15.25 15.53 3,059,094 15.409 1.43%
2014-07-23 0 24.45 24.40 24.50 24.20 24.50 1,084,927 26,489,534 24.416 15.25 15.22 15.28 15.10 15.28 1,739,271 15.230 0.00%
2014-07-22 0 24.45 24.35 24.40 24.20 24.50 990,460 24,147,736 24.380 15.25 15.19 15.22 15.10 15.28 1,587,829 15.208 1.03%
2014-07-21 0 24.20 24.15 24.20 24.00 24.30 989,350 23,930,612 24.188 15.10 15.06 15.10 14.97 15.16 1,586,050 15.088 0.83%
2014-07-18 0 24.00 23.95 24.00 23.90 24.35 1,922,330 46,269,501 24.070 14.97 14.94 14.97 14.91 15.19 3,081,731 15.014 -1.64%
2014-07-17 0 24.40 24.40 24.55 24.40 24.60 1,571,450 38,479,154 24.486 15.22 15.22 15.31 15.22 15.35 2,519,228 15.274 0.00%
2014-07-16 0 24.40 24.30 24.40 24.00 24.40 1,478,914 35,949,011 24.308 15.22 15.16 15.22 14.97 15.22 2,370,881 15.163 0.62%
2014-07-15 0 24.25 24.10 24.20 23.95 24.25 2,104,451 50,839,852 24.158 15.13 15.03 15.10 14.94 15.13 3,373,694 15.069 1.46%
2014-07-14 0 23.90 23.80 23.90 23.75 24.10 1,452,850 34,716,090 23.895 14.91 14.85 14.91 14.81 15.03 2,329,097 14.905 0.21%
2014-07-11 0 23.85 23.80 23.85 23.55 23.90 1,442,970 34,205,236 23.705 14.88 14.85 14.88 14.69 14.91 2,313,258 14.787 -0.42%
2014-07-10 0 23.95 23.85 24.00 23.60 24.15 1,966,957 46,983,341 23.886 14.94 14.88 14.97 14.72 15.06 3,153,274 14.900 1.91%
2014-07-09 0 23.50 23.35 23.50 23.30 23.60 2,946,247 69,070,316 23.444 14.66 14.57 14.66 14.53 14.72 4,723,196 14.624 -0.42%
2014-07-08 0 23.60 23.45 23.60 23.30 23.65 966,250 22,710,907 23.504 14.72 14.63 14.72 14.53 14.75 1,549,018 14.661 0.00%
2014-07-07 0 23.60 23.50 23.65 23.00 23.65 812,100 19,104,955 23.525 14.72 14.66 14.75 14.35 14.75 1,301,896 14.675 0.64%
2014-07-04 0 23.45 23.30 23.45 23.15 23.60 608,792 14,185,030 23.300 14.63 14.53 14.63 14.44 14.72 975,968 14.534 -0.85%
2014-07-03 0 23.65 23.55 23.65 23.20 23.75 1,951,709 45,955,533 23.546 14.75 14.69 14.75 14.47 14.81 3,128,829 14.688 2.60%
2014-07-02 0 23.05 23.05 23.10 22.95 23.15 3,251,429 75,004,419 23.068 14.38 14.38 14.41 14.32 14.44 5,212,440 14.390 1.77%
2014-06-30 0 22.65 22.65 22.70 22.45 23.10 2,161,080 49,075,190 22.709 14.13 14.13 14.16 14.00 14.41 3,464,477 14.165 -0.88%
2014-06-27 0 22.85 22.80 22.85 22.75 23.10 3,014,189 69,076,335 22.917 14.25 14.22 14.25 14.19 14.41 4,832,116 14.295 -0.44%
2014-06-26 0 22.95 22.90 23.00 22.75 23.00 1,148,167 26,263,395 22.874 14.32 14.28 14.35 14.19 14.35 1,840,653 14.269 0.66%
2014-06-25 0 22.80 22.70 22.85 22.65 23.00 2,225,797 50,742,510 22.798 14.22 14.16 14.25 14.13 14.35 3,568,226 14.221 0.22%
2014-06-24 0 22.75 22.75 22.85 22.70 23.05 1,468,000 33,497,008 22.818 14.19 14.19 14.25 14.16 14.38 2,353,384 14.234 -0.66%
2014-06-23 0 22.90 22.85 22.90 22.75 23.25 3,702,690 84,902,870 22.930 14.28 14.25 14.28 14.19 14.50 5,935,867 14.303 -1.29%
2014-06-20 0 23.20 23.20 23.30 23.10 23.50 2,667,678 62,085,598 23.273 14.47 14.47 14.53 14.41 14.66 4,276,616 14.517 -0.85%
2014-06-19 0 23.40 23.35 23.45 23.25 23.55 1,338,650 31,271,479 23.361 14.60 14.57 14.63 14.50 14.69 2,146,021 14.572 -0.43%
2014-06-18 0 23.50 23.40 23.55 23.30 23.60 1,155,050 27,099,495 23.462 14.66 14.60 14.69 14.53 14.72 1,851,687 14.635 0.86%
2014-06-17 0 23.30 23.30 23.35 23.25 23.85 2,370,352 55,574,119 23.446 14.53 14.53 14.57 14.50 14.88 3,799,966 14.625 -2.71%
2014-06-16 0 23.95 23.80 24.00 23.65 24.15 997,973 23,899,134 23.948 14.94 14.85 14.97 14.75 15.06 1,599,873 14.938 0.00%
2014-06-13 0 23.95 23.95 24.00 23.45 24.15 1,285,280 30,713,841 23.897 14.94 14.94 14.97 14.63 15.06 2,060,462 14.906 1.27%
2014-06-12 0 23.65 23.65 23.70 23.30 23.75 1,811,041 42,607,023 23.526 14.75 14.75 14.78 14.53 14.81 2,903,321 14.675 0.64%
2014-06-11 0 23.50 23.50 23.55 23.30 23.65 1,513,624 35,514,374 23.463 14.66 14.66 14.69 14.53 14.75 2,426,525 14.636 -0.63%
2014-06-10 0 23.65 23.60 23.70 23.30 23.85 985,435 23,246,274 23.590 14.75 14.72 14.78 14.53 14.88 1,579,773 14.715 -0.21%
2014-06-09 0 23.70 23.65 23.75 23.40 23.85 1,163,146 27,519,210 23.659 14.78 14.75 14.81 14.60 14.88 1,864,666 14.758 0.00%
2014-06-06 0 23.70 23.65 23.70 23.60 24.20 1,225,100 29,143,020 23.788 14.78 14.75 14.78 14.72 15.10 1,963,986 14.839 0.00%
2014-06-05 0 23.70 23.75 23.80 23.60 24.20 2,557,521 60,826,927 23.784 14.78 14.81 14.85 14.72 15.10 4,100,021 14.836 -0.84%
2014-06-04 0 23.90 23.85 23.95 23.85 24.75 2,209,346 53,124,757 24.046 14.91 14.88 14.94 14.88 15.44 3,541,853 14.999 -3.43%
2014-06-03 0 24.75 24.70 24.85 24.15 25.20 4,012,309 99,024,376 24.680 15.44 15.41 15.50 15.06 15.72 6,432,225 15.395 2.27%
2014-05-30 0 24.20 24.10 24.15 24.05 24.30 2,365,854 57,213,143 24.183 15.10 15.03 15.06 15.00 15.16 3,792,755 15.085 0.41%
2014-05-29 0 24.10 24.00 24.10 23.90 24.25 1,089,854 26,215,488 24.054 15.03 14.97 15.03 14.91 15.13 1,747,170 15.005 0.00%
2014-05-28 0 24.10 24.10 24.15 23.85 24.20 1,494,144 35,912,947 24.036 15.03 15.03 15.06 14.88 15.10 2,395,297 14.993 0.21%
2014-05-27 0 24.05 24.05 24.10 23.90 24.20 1,529,600 36,763,810 24.035 15.00 15.00 15.03 14.91 15.10 2,452,137 14.993 0.00%
2014-05-26 0 24.05 24.00 24.05 23.50 24.05 2,776,432 66,173,083 23.834 15.00 14.97 15.00 14.66 15.00 4,450,962 14.867 1.91%
2014-05-23 0 23.60 23.55 23.60 23.35 23.60 5,434,116 127,971,832 23.550 14.72 14.69 14.72 14.57 14.72 8,711,556 14.690 0.64%
2014-05-22 0 23.45 23.25 23.45 23.15 23.55 2,049,082 47,901,401 23.377 14.63 14.50 14.63 14.44 14.69 3,284,930 14.582 0.86%
2014-05-21 0 23.25 23.25 23.40 23.10 23.40 1,461,250 33,964,023 23.243 14.50 14.50 14.60 14.41 14.60 2,342,563 14.499 0.22%
2014-05-20 0 23.20 23.10 23.20 23.05 23.35 1,415,813 32,764,191 23.142 14.47 14.41 14.47 14.38 14.57 2,269,722 14.435 -1.28%
2014-05-19 0 23.50 23.45 23.50 23.00 23.55 3,873,137 90,792,888 23.442 14.66 14.63 14.66 14.35 14.69 6,209,115 14.623 2.17%
2014-05-16 0 23.00 22.95 23.00 22.95 23.35 2,158,633 49,901,082 23.117 14.35 14.32 14.35 14.32 14.57 3,460,554 14.420 -1.08%
2014-05-15 0 23.25 23.20 23.25 22.95 23.40 4,629,630 107,090,565 23.132 14.50 14.47 14.50 14.32 14.60 7,421,866 14.429 -0.64%
2014-05-14 0 23.40 23.30 23.35 23.20 23.50 2,356,263 55,102,467 23.386 14.60 14.53 14.57 14.47 14.66 3,777,379 14.587 -0.85%
2014-05-13 0 23.60 23.40 23.60 23.35 23.70 2,610,593 61,344,909 23.499 14.72 14.60 14.72 14.57 14.78 4,185,102 14.658 0.64%
2014-05-12 0 23.45 23.35 23.40 23.05 23.50 5,128,631 119,728,575 23.345 14.63 14.57 14.60 14.38 14.66 8,221,826 14.562 0.86%
2014-05-09 0 23.25 23.20 23.25 23.00 23.40 1,744,111 40,584,893 23.270 14.50 14.47 14.50 14.35 14.60 2,796,024 14.515 0.87%
2014-05-08 0 23.05 22.95 23.00 22.65 23.70 3,107,133 71,477,967 23.005 14.38 14.32 14.35 14.13 14.78 4,981,116 14.350 -1.07%
2014-05-07 0 23.30 23.25 23.30 23.00 23.75 3,613,344 84,234,456 23.312 14.53 14.50 14.53 14.35 14.81 5,792,635 14.542 -0.64%
2014-05-05 0 23.45 23.40 23.45 23.25 23.55 2,216,187 51,895,692 23.417 14.63 14.60 14.63 14.50 14.69 3,552,820 14.607 0.21%
2014-05-02 0 23.40 23.40 23.45 23.15 23.55 1,843,650 43,187,816 23.425 14.60 14.60 14.63 14.44 14.69 2,955,598 14.612 0.43%
2014-04-30 0 23.30 23.35 23.40 23.10 23.45 2,264,618 52,774,403 23.304 14.53 14.57 14.60 14.41 14.63 3,630,461 14.537 -1.27%
2014-04-29 0 23.60 23.55 23.65 23.40 23.65 1,388,295 32,603,171 23.484 14.72 14.69 14.75 14.60 14.75 2,225,608 14.649 0.43%
2014-04-28 0 23.50 23.40 23.50 23.05 23.50 1,790,401 41,758,876 23.324 14.66 14.60 14.66 14.38 14.66 2,870,233 14.549 1.29%
2014-04-25 0 23.20 23.15 23.20 23.00 23.40 2,183,569 50,514,262 23.134 14.47 14.44 14.47 14.35 14.60 3,500,530 14.430 -0.85%
2014-04-24 0 23.40 23.40 23.45 23.25 23.60 2,458,676 57,524,639 23.397 14.60 14.60 14.63 14.50 14.72 3,941,560 14.594 -0.64%
2014-04-23 0 23.55 23.55 23.60 23.40 23.65 2,917,725 68,601,866 23.512 14.69 14.69 14.72 14.60 14.75 4,677,472 14.666 -0.21%
2014-04-22 0 23.60 23.50 23.65 23.10 23.70 1,775,217 41,681,802 23.480 14.72 14.66 14.75 14.41 14.78 2,845,891 14.646 0.43%
2014-04-17 0 23.50 23.45 23.50 23.35 23.55 2,178,768 51,001,677 23.409 14.66 14.63 14.66 14.57 14.69 3,492,833 14.602 0.64%
2014-04-16 0 23.35 23.40 23.45 23.10 23.60 3,417,920 80,049,752 23.421 14.57 14.60 14.63 14.41 14.72 5,479,346 14.609 -0.64%
2014-04-15 0 23.50 23.50 23.60 23.20 23.65 4,478,647 105,067,038 23.460 14.66 14.66 14.72 14.47 14.75 7,179,822 14.634 0.64%
2014-04-14 0 23.35 23.25 23.40 22.75 23.45 3,079,612 71,504,761 23.219 14.57 14.50 14.60 14.19 14.63 4,936,997 14.483 1.74%
2014-04-11 0 22.95 22.70 23.00 22.10 23.00 4,903,920 111,575,398 22.752 14.32 14.16 14.35 13.79 14.35 7,861,587 14.192 2.23%
2014-04-10 0 22.45 22.45 22.55 22.25 22.80 3,173,397 71,215,438 22.441 14.00 14.00 14.07 13.88 14.22 5,087,346 13.999 -0.88%
2014-04-09 0 22.65 22.55 22.70 22.45 22.90 2,115,462 47,908,251 22.647 14.13 14.07 14.16 14.00 14.28 3,391,346 14.127 -0.44%
2014-04-08 0 22.75 22.70 22.85 22.15 22.95 1,986,710 45,046,950 22.674 14.19 14.16 14.25 13.82 14.32 3,184,940 14.144 0.00%
2014-04-07 0 22.75 22.60 22.75 21.90 22.75 2,282,392 51,477,803 22.554 14.19 14.10 14.19 13.66 14.19 3,658,955 14.069 0.44%
2014-04-04 0 22.65 22.60 22.65 22.20 22.70 1,910,532 42,932,105 22.471 14.13 14.10 14.13 13.85 14.16 3,062,818 14.017 1.12%
2014-04-03 0 22.40 22.40 22.45 22.00 22.45 3,822,765 85,073,898 22.255 13.97 13.97 14.00 13.72 14.00 6,128,362 13.882 0.90%
2014-04-02 0 22.20 22.20 22.30 21.55 22.30 3,773,993 82,982,082 21.988 13.85 13.85 13.91 13.44 13.91 6,050,175 13.716 0.91%
2014-04-01 0 22.40 22.25 22.40 21.85 22.45 1,733,547 38,393,727 22.148 13.72 13.63 13.72 13.39 13.75 2,829,618 13.569 1.36%
2014-03-31 0 22.10 22.05 22.20 21.55 22.20 3,640,924 80,208,254 22.030 13.54 13.51 13.60 13.20 13.60 5,942,973 13.496 2.08%
2014-03-28 0 21.65 21.55 21.65 21.20 21.75 2,548,485 54,901,298 21.543 13.26 13.20 13.26 12.99 13.32 4,159,817 13.198 1.17%
2014-03-27 0 21.40 21.25 21.40 21.20 21.40 1,091,015 23,225,817 21.288 13.11 13.02 13.11 12.99 13.11 1,780,832 13.042 0.23%
2014-03-26 0 21.35 21.25 21.35 21.05 21.50 1,883,283 40,054,282 21.268 13.08 13.02 13.08 12.90 13.17 3,074,028 13.030 0.23%
2014-03-25 0 21.30 21.25 21.35 20.95 21.45 3,147,850 66,448,650 21.109 13.05 13.02 13.08 12.83 13.14 5,138,143 12.932 1.91%
2014-03-24 0 20.90 20.80 20.85 20.60 21.30 2,059,493 42,910,259 20.835 12.80 12.74 12.77 12.62 13.05 3,361,650 12.765 -0.24%
2014-03-21 0 20.95 20.90 20.95 20.10 21.00 2,662,132 55,225,864 20.745 12.83 12.80 12.83 12.31 12.87 4,345,320 12.709 3.71%
2014-03-20 0 20.20 20.15 20.20 20.00 20.50 3,481,800 70,235,892 20.172 12.38 12.34 12.38 12.25 12.56 5,683,240 12.358 0.25%
2014-03-19 0 20.15 20.10 20.25 20.05 20.70 2,284,095 46,226,991 20.239 12.34 12.31 12.41 12.28 12.68 3,728,261 12.399 -1.47%
2014-03-18 0 20.45 20.40 20.45 20.20 20.65 2,522,991 51,492,602 20.409 12.53 12.50 12.53 12.38 12.65 4,118,204 12.504 0.99%
2014-03-17 0 20.25 20.25 20.30 20.00 20.35 2,926,846 59,087,285 20.188 12.41 12.41 12.44 12.25 12.47 4,777,405 12.368 0.50%
2014-03-14 0 20.15 20.20 20.30 20.10 20.85 4,611,374 93,952,757 20.374 12.34 12.38 12.44 12.31 12.77 7,527,010 12.482 -3.59%
2014-03-13 0 20.90 20.70 20.95 20.60 21.30 1,617,677 33,825,426 20.910 12.80 12.68 12.83 12.62 13.05 2,640,487 12.810 0.97%
2014-03-12 0 20.70 20.75 20.85 20.65 21.25 1,789,587 37,393,231 20.895 12.68 12.71 12.77 12.65 13.02 2,921,090 12.801 -2.82%
2014-03-11 0 21.30 21.15 21.25 21.15 21.60 915,038 19,548,209 21.363 13.05 12.96 13.02 12.96 13.23 1,493,590 13.088 -0.47%
2014-03-10 0 21.40 21.30 21.40 21.05 21.65 2,602,691 55,449,894 21.305 13.11 13.05 13.11 12.90 13.26 4,248,296 13.052 -0.23%
2014-03-07 0 21.45 21.40 21.55 21.20 21.60 1,567,763 33,530,871 21.388 13.14 13.11 13.20 12.99 13.23 2,559,014 13.103 -0.69%
2014-03-06 0 21.60 21.55 21.60 21.00 21.65 2,997,111 64,580,936 21.548 13.23 13.20 13.23 12.87 13.26 4,892,096 13.201 1.17%
2014-03-05 0 21.35 21.25 21.40 20.95 21.45 5,353,511 113,321,109 21.168 13.08 13.02 13.11 12.83 13.14 8,738,379 12.968 2.15%
2014-03-04 0 20.90 20.80 20.95 20.60 20.95 2,070,808 43,150,052 20.837 12.80 12.74 12.83 12.62 12.83 3,380,119 12.766 1.46%
2014-03-03 0 20.60 20.55 20.60 20.45 20.90 1,277,169 26,436,793 20.700 12.62 12.59 12.62 12.53 12.80 2,084,685 12.681 -0.24%
2014-02-28 0 20.65 20.60 20.65 20.55 20.90 1,305,072 26,980,308 20.673 12.65 12.62 12.65 12.59 12.80 2,130,231 12.665 0.24%
2014-02-27 0 20.60 20.60 20.70 20.45 20.75 734,045 15,154,549 20.645 12.62 12.62 12.68 12.53 12.71 1,198,160 12.648 0.49%
2014-02-26 0 20.50 20.45 20.50 20.40 20.70 940,152 19,296,913 20.525 12.56 12.53 12.56 12.50 12.68 1,534,583 12.575 0.24%
2014-02-25 0 20.45 20.40 20.45 20.25 20.85 1,088,332 22,393,776 20.576 12.53 12.50 12.53 12.41 12.77 1,776,452 12.606 0.25%
2014-02-24 0 20.40 20.30 20.45 20.15 20.75 1,666,630 33,913,806 20.349 12.50 12.44 12.53 12.34 12.71 2,720,391 12.467 -1.45%
2014-02-21 0 20.70 20.65 20.70 20.65 20.80 1,988,538 41,081,432 20.659 12.68 12.65 12.68 12.65 12.74 3,245,832 12.657 0.24%
2014-02-20 0 20.65 20.50 20.65 20.40 20.90 4,123,289 84,787,729 20.563 12.65 12.56 12.65 12.50 12.80 6,730,324 12.598 -0.96%
2014-02-19 0 20.85 20.80 20.90 20.55 20.95 4,230,985 87,949,601 20.787 12.77 12.74 12.80 12.59 12.83 6,906,113 12.735 0.48%
2014-02-18 0 20.75 20.75 20.85 20.60 20.85 1,351,205 28,014,678 20.733 12.71 12.71 12.77 12.62 12.77 2,205,532 12.702 0.24%
2014-02-17 0 20.70 20.70 20.75 20.55 20.85 1,498,678 31,059,057 20.724 12.68 12.68 12.71 12.59 12.77 2,446,248 12.697 0.73%
2014-02-14 0 20.55 20.45 20.55 20.20 20.55 1,487,600 30,436,347 20.460 12.59 12.53 12.59 12.38 12.59 2,428,166 12.535 1.73%
2014-02-13 0 20.20 20.20 20.30 20.05 20.55 2,787,554 56,502,897 20.270 12.38 12.38 12.44 12.28 12.59 4,550,043 12.418 -0.98%
2014-02-12 0 20.40 20.40 20.45 19.96 20.65 4,159,723 84,753,625 20.375 12.50 12.50 12.53 12.23 12.65 6,789,794 12.483 3.03%
2014-02-11 0 19.80 19.74 19.80 19.68 19.90 2,502,883 49,502,187 19.778 12.13 12.09 12.13 12.06 12.19 4,085,382 12.117 0.71%
2014-02-10 0 19.66 19.62 19.70 19.62 19.94 1,791,857 35,387,545 19.749 12.04 12.02 12.07 12.02 12.22 2,924,796 12.099 0.31%
2014-02-07 0 19.60 19.54 19.60 19.42 19.70 3,195,086 62,436,926 19.542 12.01 11.97 12.01 11.90 12.07 5,215,245 11.972 0.82%
2014-02-06 0 19.44 19.38 19.44 19.30 19.52 871,115 16,926,644 19.431 11.91 11.87 11.91 11.82 11.96 1,421,895 11.904 0.00%
2014-02-05 0 19.44 19.44 19.46 19.22 19.68 2,496,502 48,413,811 19.393 11.91 11.91 11.92 11.78 12.06 4,074,967 11.881 0.41%
2014-02-04 0 19.36 19.32 19.46 19.22 20.10 4,763,666 93,210,684 19.567 11.86 11.84 11.92 11.78 12.31 7,775,592 11.988 -3.44%
2014-01-30 0 20.05 20.05 20.15 19.60 20.15 2,205,539 43,935,552 19.921 12.28 12.28 12.34 12.01 12.34 3,600,037 12.204 -0.25%
2014-01-29 0 20.10 20.05 20.10 19.86 20.20 1,938,115 38,915,668 20.079 12.31 12.28 12.31 12.17 12.38 3,163,528 12.301 0.25%
2014-01-28 0 20.05 20.00 20.10 19.94 20.25 2,176,338 43,563,333 20.017 12.28 12.25 12.31 12.22 12.41 3,552,373 12.263 -0.50%
2014-01-27 0 20.15 20.10 20.15 19.82 20.50 4,430,225 88,810,562 20.047 12.34 12.31 12.34 12.14 12.56 7,231,326 12.281 -2.89%
2014-01-24 0 20.75 20.70 20.75 20.25 20.90 4,633,911 95,543,134 20.618 12.71 12.68 12.71 12.41 12.80 7,563,797 12.632 -0.72%
2014-01-23 0 20.90 20.85 20.95 20.65 21.15 3,377,344 70,428,634 20.853 12.80 12.77 12.83 12.65 12.96 5,512,739 12.776 0.48%
2014-01-22 0 20.80 20.75 20.80 20.35 20.85 2,731,205 56,522,771 20.695 12.74 12.71 12.74 12.47 12.77 4,458,066 12.679 0.48%
2014-01-21 0 20.70 20.65 20.70 20.55 20.85 1,367,315 28,320,899 20.713 12.68 12.65 12.68 12.59 12.77 2,231,828 12.690 -0.24%
2014-01-20 0 20.75 20.70 20.80 20.55 21.00 1,950,456 40,502,397 20.766 12.71 12.68 12.74 12.59 12.87 3,183,672 12.722 -0.48%
2014-01-17 0 20.85 20.75 20.90 20.40 20.90 5,171,293 107,026,051 20.696 12.77 12.71 12.80 12.50 12.80 8,440,950 12.679 1.71%
2014-01-16 0 20.50 20.40 20.45 20.00 20.75 2,718,776 55,522,575 20.422 12.56 12.50 12.53 12.25 12.71 4,437,778 12.511 -0.73%
2014-01-15 0 20.65 20.60 20.70 20.40 20.75 3,832,050 78,753,491 20.551 12.65 12.62 12.68 12.50 12.71 6,254,943 12.591 1.23%
2014-01-14 0 20.40 20.40 20.45 20.00 20.45 3,498,187 70,992,632 20.294 12.50 12.50 12.53 12.25 12.53 5,709,988 12.433 0.00%
2014-01-13 0 20.40 20.40 20.45 20.10 20.50 4,274,718 86,681,899 20.278 12.50 12.50 12.53 12.31 12.56 6,977,497 12.423 0.49%
2014-01-10 0 20.30 20.20 20.35 19.36 20.60 7,940,930 160,103,703 20.162 12.44 12.38 12.47 11.86 12.62 12,961,747 12.352 5.29%
2014-01-09 0 19.28 19.26 19.28 19.20 19.46 1,979,337 38,257,190 19.328 11.81 11.80 11.81 11.76 11.92 3,230,814 11.841 -0.41%
2014-01-08 0 19.36 19.28 19.36 18.94 19.36 2,733,770 52,447,938 19.185 11.86 11.81 11.86 11.60 11.86 4,462,252 11.754 1.79%
2014-01-07 0 19.02 19.00 19.08 19.00 19.20 1,291,243 24,575,992 19.033 11.65 11.64 11.69 11.64 11.76 2,107,658 11.660 -0.31%
2014-01-06 0 19.08 19.04 19.12 18.98 19.24 1,083,263 20,626,753 19.041 11.69 11.66 11.71 11.63 11.79 1,768,178 11.666 -0.52%
2014-01-03 0 19.18 19.18 19.24 19.16 19.50 3,578,150 68,885,931 19.252 11.75 11.75 11.79 11.74 11.95 5,840,509 11.795 -2.04%
2014-01-02 0 19.58 19.54 19.60 19.34 19.64 1,535,889 29,924,273 19.483 12.00 11.97 12.01 11.85 12.03 2,506,987 11.936 -0.10%
2013-12-31 0 19.60 19.50 19.60 19.38 19.64 758,475 14,842,938 19.569 12.01 11.95 12.01 11.87 12.03 1,238,036 11.989 1.14%
2013-12-30 0 19.38 19.38 19.46 19.34 19.50 1,060,000 20,569,982 19.406 11.87 11.87 11.92 11.85 11.95 1,730,207 11.889 -0.82%
2013-12-27 0 19.54 19.52 19.54 19.40 19.62 808,513 15,771,600 19.507 11.97 11.96 11.97 11.89 12.02 1,319,712 11.951 0.00%
2013-12-24 0 19.54 19.54 19.56 19.50 19.68 578,234 11,331,934 19.598 11.97 11.97 11.98 11.95 12.06 943,834 12.006 -0.20%
2013-12-23 0 19.58 19.50 19.58 19.52 19.74 2,039,753 40,031,618 19.626 12.00 11.95 12.00 11.96 12.09 3,329,429 12.024 0.72%
2013-12-20 0 19.44 19.40 19.52 19.36 19.80 2,496,055 48,827,863 19.562 11.91 11.89 11.96 11.86 12.13 4,074,237 11.985 0.41%
2013-12-19 0 19.36 19.32 19.40 19.30 19.92 2,685,588 52,461,015 19.534 11.86 11.84 11.89 11.82 12.20 4,383,606 11.968 -1.73%
2013-12-18 0 19.70 19.64 19.72 19.66 19.98 1,991,128 39,411,781 19.794 12.07 12.03 12.08 12.04 12.24 3,250,060 12.126 -0.10%
2013-12-17 0 19.72 19.60 19.74 19.50 19.80 2,754,084 54,234,965 19.693 12.08 12.01 12.09 11.95 12.13 4,495,410 12.065 0.61%
2013-12-16 0 19.60 19.60 19.62 19.46 19.80 2,062,225 40,417,292 19.599 12.01 12.01 12.02 11.92 12.13 3,366,109 12.007 -0.61%
2013-12-13 0 19.72 19.70 19.72 19.70 19.90 3,092,523 61,276,156 19.814 12.08 12.07 12.08 12.07 12.19 5,047,834 12.139 -1.20%
2013-12-12 0 19.96 19.96 20.05 19.96 20.15 1,731,944 34,643,911 20.003 12.23 12.23 12.28 12.23 12.34 2,827,001 12.255 -0.20%
2013-12-11 0 20.00 19.96 20.10 19.96 20.25 3,396,834 68,089,525 20.045 12.25 12.23 12.31 12.23 12.41 5,544,552 12.280 -0.99%
2013-12-10 0 20.20 20.05 20.20 20.00 20.50 2,418,256 48,863,220 20.206 12.38 12.28 12.38 12.25 12.56 3,947,248 12.379 0.50%
2013-12-09 0 20.10 20.05 20.10 19.96 20.25 2,908,227 58,413,147 20.086 12.31 12.28 12.31 12.23 12.41 4,747,014 12.305 0.00%
2013-12-06 0 20.10 20.05 20.10 20.05 20.25 3,737,885 75,273,912 20.138 12.31 12.28 12.31 12.28 12.41 6,101,240 12.337 -0.25%
2013-12-05 0 20.15 20.15 20.20 20.05 20.40 1,662,450 33,522,572 20.165 12.34 12.34 12.38 12.28 12.50 2,713,568 12.354 -0.74%
2013-12-04 0 20.30 20.20 20.30 20.15 20.60 3,913,598 79,396,484 20.287 12.44 12.38 12.44 12.34 12.62 6,388,051 12.429 -1.22%
2013-12-03 0 20.55 20.55 20.60 20.50 20.75 1,390,762 28,578,596 20.549 12.59 12.59 12.62 12.56 12.71 2,270,100 12.589 -0.72%
2013-12-02 0 20.70 20.60 20.70 20.55 21.00 2,877,599 59,622,436 20.720 12.68 12.62 12.68 12.59 12.87 4,697,020 12.694 -0.72%
2013-11-29 0 20.85 20.75 20.90 20.65 21.00 1,927,382 40,179,951 20.847 12.77 12.71 12.80 12.65 12.87 3,146,009 12.772 0.97%
2013-11-28 0 20.65 20.60 20.70 20.45 20.95 4,029,829 83,553,479 20.734 12.65 12.62 12.68 12.53 12.83 6,577,772 12.702 0.49%
2013-11-27 0 20.55 20.55 20.60 20.35 20.85 2,503,447 51,720,661 20.660 12.59 12.59 12.62 12.47 12.77 4,086,303 12.657 -0.24%
2013-11-26 0 20.60 20.60 20.70 20.40 20.90 6,230,357 128,195,452 20.576 12.62 12.62 12.68 12.50 12.80 10,169,629 12.606 -0.96%
2013-11-25 0 20.80 20.75 20.85 20.75 21.15 1,551,063 32,356,183 20.861 12.74 12.71 12.77 12.71 12.96 2,531,755 12.780 -0.48%
2013-11-22 0 20.90 20.85 20.90 20.80 21.10 1,004,239 21,005,284 20.917 12.80 12.77 12.80 12.74 12.93 1,639,190 12.814 0.00%
2013-11-21 0 20.90 20.90 20.95 20.85 21.20 1,512,300 31,665,217 20.938 12.80 12.80 12.83 12.77 12.99 2,468,483 12.828 -0.95%
2013-11-20 0 21.10 21.10 21.20 21.10 21.30 1,175,719 24,942,505 21.215 12.93 12.93 12.99 12.93 13.05 1,919,092 12.997 0.72%
2013-11-19 0 20.95 20.90 20.95 20.85 21.30 2,393,647 50,390,414 21.052 12.83 12.80 12.83 12.77 13.05 3,907,080 12.897 -1.18%
2013-11-18 0 21.20 21.20 21.25 21.20 21.40 3,131,622 66,612,914 21.271 12.99 12.99 13.02 12.99 13.11 5,111,655 13.032 0.00%
2013-11-15 0 21.20 21.15 21.20 20.90 21.20 1,476,518 31,107,461 21.068 12.99 12.96 12.99 12.80 12.99 2,410,077 12.907 1.68%
2013-11-14 0 20.85 20.85 20.90 20.75 21.20 2,161,380 45,174,288 20.901 12.77 12.77 12.80 12.71 12.99 3,527,957 12.805 0.00%
2013-11-13 0 20.85 20.85 20.90 20.70 21.25 4,063,742 84,900,092 20.892 12.77 12.77 12.80 12.68 13.02 6,633,127 12.799 -2.34%
2013-11-12 0 21.35 21.30 21.40 21.20 21.45 1,080,900 23,041,540 21.317 13.08 13.05 13.11 12.99 13.14 1,764,321 13.060 -0.47%
2013-11-11 0 21.45 21.30 21.50 21.10 21.55 1,897,351 40,541,027 21.367 13.14 13.05 13.17 12.93 13.20 3,096,990 13.090 0.47%
2013-11-08 0 21.35 21.25 21.40 21.15 21.55 1,913,033 40,798,169 21.326 13.08 13.02 13.11 12.96 13.20 3,122,588 13.066 0.00%
2013-11-07 0 21.35 21.30 21.35 21.10 21.40 3,077,224 65,489,809 21.282 13.08 13.05 13.08 12.93 13.11 5,022,862 13.038 0.23%
2013-11-06 0 21.30 21.30 21.35 21.05 21.35 2,276,194 48,341,605 21.238 13.05 13.05 13.08 12.90 13.08 3,715,365 13.011 1.19%
2013-11-05 0 21.05 21.00 21.15 21.00 21.30 934,587 19,743,078 21.125 12.90 12.87 12.96 12.87 13.05 1,525,499 12.942 -0.47%
2013-11-04 0 21.15 21.10 21.15 21.10 21.40 2,712,100 57,464,530 21.188 12.96 12.93 12.96 12.93 13.11 4,426,881 12.981 -0.94%
2013-11-01 0 21.35 21.35 21.40 21.05 21.75 4,830,197 103,047,414 21.334 13.08 13.08 13.11 12.90 13.32 7,884,189 13.070 1.67%
2013-10-31 0 21.00 20.90 21.00 20.90 21.35 1,572,277 33,111,184 21.059 12.87 12.80 12.87 12.80 13.08 2,566,382 12.902 -1.64%
2013-10-30 0 21.35 21.35 21.40 20.95 21.40 2,329,634 49,172,297 21.107 13.08 13.08 13.11 12.83 13.11 3,802,593 12.931 1.18%
2013-10-29 0 21.10 21.10 21.20 20.85 21.30 1,817,587 38,423,839 21.140 12.93 12.93 12.99 12.77 13.05 2,966,794 12.951 -0.47%
2013-10-28 0 21.20 21.10 21.15 20.70 21.25 1,488,521 31,305,305 21.031 12.99 12.93 12.96 12.68 13.02 2,429,669 12.885 1.68%
2013-10-25 0 20.85 20.85 20.95 20.80 21.45 2,380,011 50,019,253 21.016 12.77 12.77 12.83 12.74 13.14 3,884,822 12.876 -1.65%
2013-10-24 0 21.20 21.25 21.30 20.90 21.45 2,680,543 56,701,182 21.153 12.99 13.02 13.05 12.80 13.14 4,375,372 12.959 -1.17%
2013-10-23 0 21.45 21.40 21.45 21.40 21.75 1,367,769 29,498,628 21.567 13.14 13.11 13.14 13.11 13.32 2,232,569 13.213 -0.23%
2013-10-22 0 21.50 21.45 21.55 21.35 21.70 1,676,780 36,104,306 21.532 13.17 13.14 13.20 13.08 13.29 2,736,959 13.191 -0.46%
2013-10-21 0 21.60 21.60 21.65 21.55 22.15 1,731,220 37,781,158 21.823 13.23 13.23 13.26 13.20 13.57 2,825,820 13.370 -3.14%
2013-10-18 0 22.30 22.15 22.20 21.95 22.30 2,860,459 63,333,980 22.141 13.66 13.57 13.60 13.45 13.66 4,669,043 13.565 1.36%
2013-10-17 0 22.00 22.00 22.05 21.65 22.10 2,275,069 49,895,905 21.932 13.48 13.48 13.51 13.26 13.54 3,713,528 13.436 0.92%
2013-10-16 0 21.80 21.80 21.85 21.70 22.10 2,258,089 49,406,320 21.880 13.36 13.36 13.39 13.29 13.54 3,685,812 13.404 -0.46%
2013-10-15 0 21.90 21.80 21.95 21.60 21.95 1,459,362 31,804,743 21.794 13.42 13.36 13.45 13.23 13.45 2,382,074 13.352 0.23%
2013-10-11 0 21.85 21.80 21.95 21.85 22.20 1,664,465 36,592,779 21.985 13.39 13.36 13.45 13.39 13.60 2,716,857 13.469 0.46%
2013-10-10 0 21.75 21.65 21.75 21.50 21.95 2,182,547 47,343,206 21.692 13.32 13.26 13.32 13.17 13.45 3,562,507 13.289 0.46%
2013-10-09 0 21.65 21.55 21.60 21.40 21.85 2,234,285 48,240,336 21.591 13.26 13.20 13.23 13.11 13.39 3,646,958 13.228 0.70%
2013-10-08 0 21.50 21.50 21.60 21.40 21.65 1,838,815 39,543,933 21.505 13.17 13.17 13.23 13.11 13.26 3,001,444 13.175 -0.23%
2013-10-07 0 21.55 21.55 21.60 21.50 21.70 2,458,801 53,044,226 21.573 13.20 13.20 13.23 13.17 13.29 4,013,429 13.217 -0.69%
2013-10-04 0 21.70 21.65 21.70 21.55 21.80 2,048,830 44,458,149 21.699 13.29 13.26 13.29 13.20 13.36 3,344,245 13.294 -0.46%
2013-10-03 0 21.80 21.75 21.80 21.70 22.00 3,166,550 69,183,452 21.848 13.36 13.32 13.36 13.29 13.48 5,168,667 13.385 -0.46%
2013-10-02 0 21.90 21.85 21.90 21.75 22.15 3,148,033 68,975,891 21.911 13.42 13.39 13.42 13.32 13.57 5,138,442 13.424 0.69%
2013-09-30 0 21.75 21.70 21.90 21.70 22.15 3,028,744 66,297,293 21.889 13.32 13.29 13.42 13.29 13.57 4,943,730 13.410 -2.90%
2013-09-27 0 22.40 22.25 22.40 22.05 22.45 3,538,662 78,556,786 22.200 13.72 13.63 13.72 13.51 13.75 5,776,054 13.600 0.00%
2013-09-26 0 22.40 22.35 22.50 22.10 22.50 1,510,973 33,716,477 22.314 13.72 13.69 13.78 13.54 13.78 2,466,317 13.671 0.45%
2013-09-25 0 22.30 22.20 22.30 22.00 22.45 1,363,153 30,230,815 22.177 13.66 13.60 13.66 13.48 13.75 2,225,035 13.587 0.22%
2013-09-24 0 22.25 22.20 22.30 22.05 23.05 3,119,191 69,587,376 22.309 13.63 13.60 13.66 13.51 14.12 5,091,364 13.668 -1.98%
2013-09-23 0 22.70 22.70 22.75 22.55 23.65 2,121,955 48,716,327 22.958 13.91 13.91 13.94 13.82 14.49 3,463,605 14.065 -1.94%
2013-09-19 0 23.15 23.15 23.20 22.60 23.30 6,483,518 149,206,032 23.013 14.18 14.18 14.21 13.85 14.27 10,582,856 14.099 4.04%
2013-09-18 0 22.25 22.25 22.35 21.65 22.45 2,565,221 56,835,509 22.156 13.63 13.63 13.69 13.26 13.75 4,187,135 13.574 1.83%
2013-09-17 0 21.85 21.80 21.90 21.65 22.00 1,378,438 30,112,801 21.846 13.39 13.36 13.42 13.26 13.48 2,249,984 13.384 0.46%
2013-09-16 0 21.75 21.70 21.80 21.60 21.90 1,521,940 33,113,117 21.757 13.32 13.29 13.36 13.23 13.42 2,484,218 13.329 0.93%
2013-09-13 0 21.55 21.50 21.60 21.30 22.00 2,289,313 49,222,180 21.501 13.20 13.17 13.23 13.05 13.48 3,736,778 13.172 -0.92%
2013-09-12 0 21.75 21.70 21.80 21.70 22.00 1,939,155 42,330,246 21.829 13.32 13.29 13.36 13.29 13.48 3,165,226 13.374 -1.14%
2013-09-11 0 22.00 21.90 22.05 21.85 22.25 2,301,330 50,648,684 22.008 13.48 13.42 13.51 13.39 13.63 3,756,393 13.483 -0.45%
2013-09-10 0 22.10 22.05 22.15 21.90 22.45 1,841,901 40,637,916 22.063 13.54 13.51 13.57 13.42 13.75 3,006,481 13.517 0.00%
2013-09-09 0 22.10 22.00 22.10 21.50 22.20 5,849,667 128,519,567 21.970 13.54 13.48 13.54 13.17 13.60 9,548,240 13.460 2.08%
2013-09-06 0 21.65 21.60 21.70 21.20 21.85 3,687,123 79,278,878 21.502 13.26 13.23 13.29 12.99 13.39 6,018,383 13.173 -0.92%
2013-09-05 0 21.85 21.75 21.85 21.65 22.05 1,528,052 33,367,815 21.837 13.39 13.32 13.39 13.26 13.51 2,494,194 13.378 -0.46%
2013-09-04 0 21.95 21.95 22.00 21.55 22.00 922,916 20,184,946 21.871 13.45 13.45 13.48 13.20 13.48 1,506,449 13.399 1.39%
2013-09-03 0 21.85 21.80 21.90 21.75 22.20 1,266,350 27,830,870 21.977 13.26 13.23 13.29 13.20 13.48 2,086,121 13.341 0.46%
2013-09-02 0 21.75 21.80 21.85 21.70 21.95 1,177,062 25,699,500 21.834 13.20 13.23 13.26 13.17 13.32 1,939,032 13.254 0.23%
2013-08-30 0 21.70 21.65 21.70 21.45 21.70 2,471,574 53,420,157 21.614 13.17 13.14 13.17 13.02 13.17 4,071,546 13.120 1.17%
2013-08-29 0 21.45 21.30 21.45 21.20 21.45 779,037 16,625,435 21.341 13.02 12.93 13.02 12.87 13.02 1,283,346 12.955 1.18%
2013-08-28 0 21.20 21.20 21.25 21.00 21.50 2,045,027 43,394,626 21.220 12.87 12.87 12.90 12.75 13.05 3,368,874 12.881 -0.70%
2013-08-27 0 21.35 21.30 21.40 21.10 21.80 2,374,970 50,661,181 21.331 12.96 12.93 12.99 12.81 13.23 3,912,405 12.949 -2.73%
2013-08-26 0 21.95 21.90 22.00 21.65 22.10 1,199,646 26,272,951 21.901 13.32 13.29 13.35 13.14 13.42 1,976,236 13.294 1.62%
2013-08-23 0 21.60 21.70 21.75 21.30 21.70 2,776,763 59,925,733 21.581 13.11 13.17 13.20 12.93 13.17 4,574,299 13.101 1.17%
2013-08-22 0 21.35 21.35 21.45 20.90 21.55 5,127,609 108,327,751 21.126 12.96 12.96 13.02 12.69 13.08 8,446,963 12.824 -0.47%
2013-08-21 0 21.45 21.35 21.45 21.25 22.10 4,105,593 88,053,462 21.447 13.02 12.96 13.02 12.90 13.42 6,763,346 13.019 -2.72%
2013-08-20 0 22.05 22.00 22.10 21.90 22.55 1,919,753 42,441,897 22.108 13.39 13.35 13.42 13.29 13.69 3,162,504 13.420 -2.00%
2013-08-19 0 22.50 22.40 22.45 22.30 22.80 2,440,604 54,802,535 22.455 13.66 13.60 13.63 13.54 13.84 4,020,527 13.631 -1.10%
2013-08-16 0 22.75 22.60 22.80 22.30 22.90 1,798,970 40,780,597 22.669 13.81 13.72 13.84 13.54 13.90 2,963,532 13.761 0.22%
2013-08-15 0 22.70 22.65 22.70 22.60 23.90 5,163,209 119,540,670 23.152 13.78 13.75 13.78 13.72 14.51 8,505,609 14.054 -2.58%
2013-08-13 0 23.30 23.30 23.40 22.65 23.40 4,433,114 102,576,509 23.139 14.14 14.14 14.20 13.75 14.20 7,302,887 14.046 2.87%
2013-08-12 0 22.65 22.65 22.75 22.55 22.90 4,063,150 92,106,330 22.669 13.75 13.75 13.81 13.69 13.90 6,693,428 13.761 0.22%
2013-08-09 0 22.60 22.55 22.70 22.50 22.80 1,858,050 42,104,182 22.660 13.72 13.69 13.78 13.66 13.84 3,060,857 13.756 -0.44%
2013-08-08 0 22.70 22.60 22.70 22.50 22.75 1,625,210 36,834,254 22.664 13.78 13.72 13.78 13.66 13.81 2,677,289 13.758 0.67%
2013-08-07 0 22.55 22.55 22.60 22.45 22.85 4,606,741 104,355,771 22.653 13.69 13.69 13.72 13.63 13.87 7,588,912 13.751 -0.66%
2013-08-06 0 22.70 22.70 22.75 22.65 23.00 3,308,619 75,378,003 22.782 13.78 13.78 13.81 13.75 13.96 5,450,451 13.830 -1.52%
2013-08-05 0 23.05 23.00 23.05 22.95 23.35 1,884,160 43,638,748 23.161 13.99 13.96 13.99 13.93 14.17 3,103,870 14.059 -0.43%
2013-08-02 0 23.15 23.05 23.10 23.05 23.50 2,433,300 56,699,881 23.302 14.05 13.99 14.02 13.99 14.27 4,008,495 14.145 0.22%
2013-08-01 0 23.10 23.05 23.10 22.75 23.30 2,985,055 68,898,962 23.081 14.02 13.99 14.02 13.81 14.14 4,917,428 14.011 1.32%
2013-07-31 0 22.80 22.80 22.85 22.65 23.70 4,760,754 109,743,747 23.052 13.84 13.84 13.87 13.75 14.39 7,842,625 13.993 -2.56%
2013-07-30 0 23.40 23.35 23.55 23.35 23.85 2,864,816 67,620,488 23.604 14.20 14.17 14.30 14.17 14.48 4,719,353 14.328 -0.21%
2013-07-29 0 23.45 23.40 23.55 23.40 23.75 2,117,541 50,031,277 23.627 14.23 14.20 14.30 14.20 14.42 3,488,330 14.342 -0.85%
2013-07-26 0 23.65 23.60 23.70 23.50 23.95 2,784,320 65,993,838 23.702 14.36 14.33 14.39 14.27 14.54 4,586,748 14.388 0.00%
2013-07-25 0 23.65 23.60 23.65 23.60 24.10 1,915,950 45,577,460 23.788 14.36 14.33 14.36 14.33 14.63 3,156,239 14.440 -1.87%
2013-07-24 0 24.10 24.10 24.20 23.75 24.20 1,847,384 44,316,161 23.989 14.63 14.63 14.69 14.42 14.69 3,043,287 14.562 0.63%
2013-07-23 0 23.95 23.90 23.95 22.90 23.95 5,028,041 118,019,088 23.472 14.54 14.51 14.54 13.90 14.54 8,282,940 14.248 3.68%
2013-07-22 0 23.10 23.10 23.20 23.00 23.40 2,506,258 57,991,277 23.139 14.02 14.02 14.08 13.96 14.20 4,128,682 14.046 -1.49%
2013-07-19 0 23.45 23.40 23.55 23.30 23.60 2,629,729 61,542,258 23.403 14.23 14.20 14.30 14.14 14.33 4,332,082 14.206 -0.85%
2013-07-18 0 23.65 23.65 23.70 23.55 23.80 1,417,952 33,572,540 23.677 14.36 14.36 14.39 14.30 14.45 2,335,862 14.373 -0.63%
2013-07-17 0 23.80 23.80 23.85 23.70 24.00 2,573,459 61,266,380 23.807 14.45 14.45 14.48 14.39 14.57 4,239,386 14.452 -0.21%
2013-07-16 0 23.85 23.75 23.85 23.40 23.95 2,674,334 63,394,598 23.705 14.48 14.42 14.48 14.20 14.54 4,405,562 14.390 1.27%
2013-07-15 0 23.55 23.50 23.55 23.30 23.65 915,832 21,528,556 23.507 14.30 14.27 14.30 14.14 14.36 1,508,695 14.270 -0.42%
2013-07-12 0 23.65 23.50 23.70 23.40 23.90 2,939,410 69,607,641 23.681 14.36 14.27 14.39 14.20 14.51 4,842,235 14.375 1.07%
2013-07-11 0 23.40 23.25 23.30 22.75 23.75 3,042,987 71,093,051 23.363 14.20 14.11 14.14 13.81 14.42 5,012,863 14.182 2.63%
2013-07-10 0 22.80 22.75 22.95 22.45 23.00 2,205,973 50,193,051 22.753 13.84 13.81 13.93 13.63 13.96 3,634,008 13.812 1.11%
2013-07-09 0 22.55 22.50 22.70 22.35 23.20 3,251,366 73,918,531 22.735 13.69 13.66 13.78 13.57 14.08 5,356,136 13.801 0.89%
2013-07-08 0 22.35 22.25 22.35 22.10 22.80 2,336,115 52,133,541 22.316 13.57 13.51 13.57 13.42 13.84 3,848,398 13.547 -2.83%
2013-07-05 0 23.00 23.00 23.10 22.20 23.15 3,931,152 89,388,054 22.738 13.96 13.96 14.02 13.48 14.05 6,475,981 13.803 3.84%
2013-07-04 0 22.15 22.15 22.25 22.10 22.55 3,619,903 80,861,713 22.338 13.45 13.45 13.51 13.42 13.69 5,963,245 13.560 -0.89%
2013-07-03 0 22.35 22.30 22.35 22.20 23.60 3,898,129 88,222,374 22.632 13.57 13.54 13.57 13.48 14.33 6,421,580 13.738 -4.49%
2013-07-02 0 23.40 23.30 23.50 22.95 23.85 5,212,248 121,391,731 23.290 14.20 14.14 14.27 13.93 14.48 8,586,393 14.138 1.96%
2013-06-28 0 22.95 22.80 23.10 22.25 23.15 4,064,593 92,536,148 22.766 13.93 13.84 14.02 13.51 14.05 6,695,805 13.820 2.91%
2013-06-27 0 22.30 22.10 22.35 22.00 22.50 4,402,657 98,176,162 22.299 13.54 13.42 13.57 13.35 13.66 7,252,714 13.536 1.13%
2013-06-26 0 22.05 22.05 22.15 21.95 22.70 5,466,533 120,915,019 22.119 13.39 13.39 13.45 13.32 13.78 9,005,290 13.427 1.15%
2013-06-25 0 21.80 21.75 21.85 21.30 22.05 3,900,031 84,637,639 21.702 13.23 13.20 13.26 12.93 13.39 6,424,714 13.174 1.40%
2013-06-24 0 21.50 21.40 21.60 21.35 22.20 3,897,560 84,326,630 21.636 13.05 12.99 13.11 12.96 13.48 6,420,643 13.134 -2.71%
2013-06-21 0 22.10 22.15 22.20 21.85 22.55 6,313,439 139,285,445 22.062 13.42 13.45 13.48 13.26 13.69 10,400,440 13.392 -2.43%
2013-06-20 0 22.65 22.50 22.60 22.35 23.35 3,764,490 85,821,879 22.798 13.75 13.66 13.72 13.57 14.17 6,201,430 13.839 -3.82%
2013-06-19 0 23.55 23.50 23.55 23.30 23.90 3,371,056 79,403,191 23.554 14.30 14.27 14.30 14.14 14.51 5,553,307 14.298 -0.84%
2013-06-18 0 23.75 23.70 23.75 23.50 23.85 5,002,779 118,356,840 23.658 14.42 14.39 14.42 14.27 14.48 8,241,325 14.361 1.06%
2013-06-17 0 23.50 23.40 23.55 22.50 23.65 4,069,851 95,023,137 23.348 14.27 14.20 14.30 13.66 14.36 6,704,466 14.173 3.75%
2013-06-14 0 22.65 22.50 22.75 22.40 23.15 5,976,220 136,004,590 22.758 13.75 13.66 13.81 13.60 14.05 9,844,922 13.815 0.89%
2013-06-13 0 22.45 22.25 22.35 21.05 22.45 15,803,705 347,341,203 21.979 13.63 13.51 13.57 12.78 13.63 26,034,223 13.342 -0.66%
2013-06-11 0 22.60 22.60 22.70 22.45 23.90 6,434,188 146,733,861 22.805 13.72 13.72 13.78 13.63 14.51 10,599,355 13.844 -4.24%
2013-06-10 0 23.60 23.55 23.60 23.10 23.95 5,924,877 139,220,964 23.498 14.33 14.30 14.33 14.02 14.54 9,760,342 14.264 1.07%
2013-06-07 0 23.35 23.30 23.35 23.20 24.00 3,495,301 82,102,241 23.489 14.17 14.14 14.17 14.08 14.57 5,757,982 14.259 -1.06%
2013-06-06 0 23.60 23.60 23.65 23.10 24.00 2,231,000 52,552,140 23.555 14.33 14.33 14.36 14.02 14.57 3,675,236 14.299 -0.42%
2013-06-05 0 23.70 23.60 23.85 23.35 24.45 3,852,839 91,301,570 23.697 14.39 14.33 14.48 14.17 14.84 6,346,972 14.385 -2.87%
2013-06-04 0 24.40 24.30 24.40 23.80 24.65 4,794,728 116,374,096 24.271 14.81 14.75 14.81 14.45 14.96 7,898,592 14.734 0.00%
2013-06-03 0 24.40 24.40 24.45 24.25 24.80 4,254,771 104,307,665 24.516 14.81 14.81 14.84 14.72 15.05 7,009,094 14.882 0.41%
2013-05-31 0 24.30 24.20 24.65 24.20 24.95 4,933,656 121,417,280 24.610 14.75 14.69 14.96 14.69 15.15 8,127,455 14.939 -0.21%
2013-05-30 0 24.35 24.40 24.60 24.35 25.40 7,156,772 177,757,126 24.838 14.78 14.81 14.93 14.78 15.42 11,789,704 15.077 -4.51%
2013-05-29 0 25.50 25.50 25.55 25.30 26.40 4,665,615 119,978,970 25.716 15.48 15.48 15.51 15.36 16.03 7,685,898 15.610 -3.41%
2013-05-28 0 26.40 26.40 26.45 26.05 26.55 1,609,050 42,472,352 26.396 16.03 16.03 16.06 15.81 16.12 2,650,667 16.023 1.15%
2013-05-27 0 26.10 26.20 26.25 26.05 26.50 1,498,935 39,263,785 26.195 15.84 15.90 15.93 15.81 16.09 2,469,270 15.901 -0.57%
2013-05-24 0 26.25 26.25 26.35 26.20 26.75 2,084,454 55,159,009 26.462 15.93 15.93 16.00 15.90 16.24 3,433,824 16.063 -1.32%
2013-05-23 0 26.60 26.60 26.70 26.60 27.15 3,319,978 89,109,687 26.840 16.15 16.15 16.21 16.15 16.48 5,469,164 16.293 -1.12%
2013-05-22 0 26.90 26.75 26.90 26.60 26.90 1,089,205 29,182,568 26.793 16.33 16.24 16.33 16.15 16.33 1,794,301 16.264 0.94%
2013-05-21 0 26.65 26.75 26.80 26.60 27.15 2,869,493 77,145,784 26.885 16.18 16.24 16.27 16.15 16.48 4,727,057 16.320 -2.74%
2013-05-20 0 27.40 27.40 27.50 26.10 27.50 6,886,825 185,830,582 26.984 16.63 16.63 16.69 15.84 16.69 11,345,007 16.380 3.40%
2013-05-16 0 26.50 26.45 26.50 26.20 26.65 3,286,992 86,773,660 26.399 16.09 16.06 16.09 15.90 16.18 5,414,824 16.025 1.34%
2013-05-15 0 26.15 26.15 26.20 26.10 26.80 4,483,150 118,724,113 26.482 15.87 15.87 15.90 15.84 16.27 7,385,314 16.076 -2.24%
2013-05-14 0 26.75 26.65 26.80 26.55 26.95 3,831,885 102,514,398 26.753 16.24 16.18 16.27 16.12 16.36 6,312,453 16.240 1.13%
2013-05-13 0 26.45 26.40 26.45 26.15 26.95 3,568,806 94,142,894 26.379 16.06 16.03 16.06 15.87 16.36 5,879,070 16.013 -1.49%
2013-05-10 0 26.85 26.75 26.85 26.60 26.95 1,889,068 50,552,553 26.761 16.30 16.24 16.30 16.15 16.36 3,111,955 16.245 0.56%
2013-05-09 0 26.70 26.65 26.70 26.35 27.20 3,893,026 103,689,235 26.635 16.21 16.18 16.21 16.00 16.51 6,413,174 16.168 -1.11%
2013-05-08 0 27.00 26.90 27.00 26.85 27.70 4,680,008 126,484,970 27.027 16.39 16.33 16.39 16.30 16.81 7,709,608 16.406 -1.46%
2013-05-07 0 27.40 27.40 27.50 27.00 27.60 3,612,145 98,990,718 27.405 16.63 16.63 16.69 16.39 16.75 5,950,465 16.636 0.92%
2013-05-06 0 27.15 27.15 27.30 27.10 27.60 1,370,072 37,485,085 27.360 16.48 16.48 16.57 16.45 16.75 2,256,987 16.608 0.18%
2013-05-03 0 27.10 27.10 27.15 27.05 27.45 2,973,915 80,976,048 27.229 16.45 16.45 16.48 16.42 16.66 4,899,077 16.529 0.37%
2013-05-02 0 27.00 27.00 27.10 27.00 27.60 2,857,578 77,821,161 27.233 16.39 16.39 16.45 16.39 16.75 4,707,429 16.532 -2.53%
2013-04-30 0 27.70 27.35 27.40 27.10 28.00 2,119,493 58,614,160 27.655 16.81 16.60 16.63 16.45 17.00 3,491,545 16.787 1.84%
2013-04-29 0 27.20 27.15 27.30 27.10 27.75 1,186,548 32,414,933 27.319 16.51 16.48 16.57 16.45 16.85 1,954,659 16.583 -0.37%
2013-04-26 0 27.30 27.25 27.35 27.20 28.15 1,316,050 36,164,610 27.480 16.57 16.54 16.60 16.51 17.09 2,167,994 16.681 -2.50%
2013-04-25 0 28.00 27.95 28.00 27.65 28.15 2,562,149 71,663,242 27.970 17.00 16.97 17.00 16.78 17.09 4,220,754 16.979 1.27%
2013-04-24 0 27.65 27.50 27.70 27.10 27.75 2,425,250 66,793,000 27.541 16.78 16.69 16.81 16.45 16.85 3,995,234 16.718 0.73%
2013-04-23 0 27.45 27.35 27.45 26.95 27.55 4,205,381 114,537,307 27.236 16.66 16.60 16.66 16.36 16.72 6,927,732 16.533 1.86%
2013-04-22 0 26.95 26.85 26.95 26.55 27.00 1,108,243 29,729,698 26.826 16.36 16.30 16.36 16.12 16.39 1,825,663 16.284 0.56%
2013-04-19 0 26.80 26.75 26.90 26.20 26.95 1,293,741 34,476,357 26.649 16.27 16.24 16.33 15.90 16.36 2,131,243 16.177 2.68%
2013-04-18 0 26.10 26.10 26.15 26.00 26.70 2,375,623 62,492,066 26.306 15.84 15.84 15.87 15.78 16.21 3,913,481 15.968 -1.88%
2013-04-17 0 26.60 26.60 26.75 26.20 27.00 2,635,333 70,406,004 26.716 16.15 16.15 16.24 15.90 16.39 4,341,314 16.218 2.11%
2013-04-16 0 26.05 26.05 26.15 25.80 26.35 3,528,944 91,924,227 26.049 15.81 15.81 15.87 15.66 16.00 5,813,404 15.812 -1.88%
2013-04-15 0 26.55 26.50 26.60 26.50 27.00 1,031,474 27,523,705 26.684 16.12 16.09 16.15 16.09 16.39 1,699,198 16.198 -1.12%
2013-04-12 0 26.85 26.85 27.05 26.55 27.05 1,488,124 40,000,779 26.880 16.30 16.30 16.42 16.12 16.42 2,451,460 16.317 0.37%
2013-04-11 0 26.75 26.65 26.80 26.30 27.00 1,668,277 44,566,634 26.714 16.24 16.18 16.27 15.97 16.39 2,748,235 16.216 1.52%
2013-04-10 0 26.35 26.25 26.35 25.80 26.40 3,367,481 88,113,872 26.166 16.00 15.93 16.00 15.66 16.03 5,547,418 15.884 1.74%
2013-04-09 0 25.90 25.85 25.90 25.50 26.05 4,377,865 113,230,347 25.864 15.72 15.69 15.72 15.48 15.81 7,211,873 15.701 1.17%
2013-04-08 0 25.60 25.60 25.80 25.60 26.20 5,722,444 147,929,981 25.851 15.54 15.54 15.66 15.54 15.90 9,426,864 15.692 -3.21%
2013-04-05 0 26.45 26.45 26.50 26.00 26.75 5,594,311 147,341,697 26.338 16.06 16.06 16.09 15.78 16.24 9,215,785 15.988 -2.58%
2013-04-03 0 27.15 27.05 27.15 26.95 27.40 2,396,898 64,828,432 27.047 16.48 16.42 16.48 16.36 16.63 3,948,528 16.418 -0.18%
2013-04-02 0 27.20 27.05 27.20 26.85 27.50 3,169,385 86,190,804 27.195 16.51 16.42 16.51 16.30 16.69 5,221,084 16.508 0.11%
2013-03-28 0 27.55 27.35 27.60 27.10 27.60 4,131,105 113,003,120 27.354 16.49 16.37 16.52 16.22 16.52 6,900,553 16.376 0.73%
2013-03-27 0 27.35 27.45 27.50 26.65 27.50 3,251,545 88,184,610 27.121 16.37 16.43 16.46 15.95 16.46 5,431,346 16.236 2.82%
2013-03-26 0 26.60 26.55 26.60 26.40 27.20 5,824,719 155,209,423 26.647 15.92 15.89 15.92 15.80 16.28 9,729,548 15.952 -2.56%
2013-03-25 0 27.30 27.15 27.30 26.90 27.30 3,409,842 92,486,971 27.124 16.34 16.25 16.34 16.10 16.34 5,695,763 16.238 0.55%
2013-03-22 0 27.15 27.00 27.15 26.55 27.50 5,047,480 135,707,894 26.886 16.25 16.16 16.25 15.89 16.46 8,431,256 16.096 -1.09%
2013-03-21 0 27.45 27.40 27.55 27.25 27.60 6,569,894 180,466,653 27.469 16.43 16.40 16.49 16.31 16.52 10,974,280 16.445 0.73%
2013-03-20 0 27.25 27.10 27.30 27.05 27.50 4,911,865 133,878,974 27.256 16.31 16.22 16.34 16.19 16.46 8,204,726 16.317 -1.09%
2013-03-19 0 27.55 27.40 27.50 26.95 27.60 7,060,600 192,555,250 27.272 16.49 16.40 16.46 16.13 16.52 11,793,950 16.327 2.04%
2013-03-18 0 27.00 26.95 27.00 26.55 27.85 6,358,026 171,832,091 27.026 16.16 16.13 16.16 15.89 16.67 10,620,378 16.179 -3.05%
2013-03-15 0 27.85 27.25 27.50 27.25 28.80 9,613,723 266,459,173 27.717 16.67 16.31 16.46 16.31 17.24 16,058,659 16.593 2.01%
2013-03-14 0 27.30 27.10 27.30 27.10 28.35 4,085,323 112,522,199 27.543 16.34 16.22 16.34 16.22 16.97 6,824,079 16.489 -3.02%
2013-03-13 0 28.15 28.00 28.25 27.70 28.45 2,843,050 79,752,707 28.052 16.85 16.76 16.91 16.58 17.03 4,749,000 16.794 0.00%
2013-03-12 0 28.15 28.10 28.25 28.10 28.55 1,461,691 41,300,532 28.255 16.85 16.82 16.91 16.82 17.09 2,441,593 16.915 0.18%
2013-03-11 0 28.10 28.10 28.25 28.05 28.65 2,828,256 80,199,004 28.356 16.82 16.82 16.91 16.79 17.15 4,724,288 16.976 -1.23%
2013-03-08 0 28.45 28.35 28.45 28.35 29.15 4,601,240 131,478,758 28.575 17.03 16.97 17.03 16.97 17.45 7,685,862 17.107 -2.23%
2013-03-07 0 29.10 29.05 29.10 28.40 29.10 2,704,006 77,995,584 28.845 17.42 17.39 17.42 17.00 17.42 4,516,742 17.268 1.57%
2013-03-06 0 28.65 28.55 28.65 28.05 28.90 2,106,138 60,095,759 28.534 17.15 17.09 17.15 16.79 17.30 3,518,070 17.082 2.69%
2013-03-05 0 27.90 27.80 28.00 27.65 28.70 3,700,824 103,405,438 27.941 16.70 16.64 16.76 16.55 17.18 6,181,816 16.727 -2.11%
2013-03-04 0 28.50 28.45 28.55 28.40 29.00 3,064,005 88,053,495 28.738 17.06 17.03 17.09 17.00 17.36 5,118,081 17.204 -1.72%
2013-03-01 0 29.00 29.00 29.10 28.70 29.15 1,998,826 57,911,001 28.973 17.36 17.36 17.42 17.18 17.45 3,338,817 17.345 0.00%
2013-02-28 0 29.00 29.00 29.10 28.55 29.10 3,326,668 95,829,155 28.806 17.36 17.36 17.42 17.09 17.42 5,556,830 17.245 0.87%
2013-02-27 0 28.75 28.60 28.75 27.70 28.80 2,398,894 67,882,711 28.298 17.21 17.12 17.21 16.58 17.24 4,007,087 16.941 4.55%
2013-02-26 0 27.50 27.50 27.60 27.50 28.00 3,303,766 91,380,051 27.659 16.46 16.46 16.52 16.46 16.76 5,518,575 16.559 -2.48%
2013-02-25 0 28.20 28.20 28.35 27.90 28.50 3,953,660 111,921,104 28.308 16.88 16.88 16.97 16.70 17.06 6,604,151 16.947 -1.05%
2013-02-22 0 28.50 28.40 28.50 28.40 28.75 1,658,440 47,332,341 28.540 17.06 17.00 17.06 17.00 17.21 2,770,240 17.086 0.71%
2013-02-21 0 28.30 28.25 28.30 28.25 29.35 3,082,657 88,059,852 28.566 16.94 16.91 16.94 16.91 17.57 5,149,237 17.102 -3.58%
2013-02-20 0 29.35 29.20 29.35 28.90 29.50 5,023,706 146,969,623 29.255 17.57 17.48 17.57 17.30 17.66 8,391,544 17.514 1.56%
2013-02-19 0 28.90 28.70 28.90 28.50 29.05 4,510,230 129,862,452 28.793 17.30 17.18 17.30 17.06 17.39 7,533,839 17.237 1.58%
2013-02-18 0 28.45 28.40 28.55 28.35 28.90 1,681,350 48,037,365 28.571 17.03 17.00 17.09 16.97 17.30 2,808,509 17.104 -1.04%
2013-02-15 0 28.75 28.65 28.75 28.65 29.00 1,820,018 52,537,436 28.866 17.21 17.15 17.21 17.15 17.36 3,040,138 17.281 -0.86%
2013-02-14 0 29.00 29.00 29.05 28.75 29.10 4,729,452 136,707,902 28.906 17.36 17.36 17.39 17.21 17.42 7,900,026 17.305 1.40%
2013-02-08 0 28.60 28.45 28.60 27.70 28.60 2,945,048 83,021,330 28.190 17.12 17.03 17.12 16.58 17.12 4,919,376 16.876 2.14%
2013-02-07 0 28.00 27.85 27.90 27.75 28.15 5,462,435 152,652,668 27.946 16.76 16.67 16.70 16.61 16.85 9,124,392 16.730 1.27%
2013-02-06 0 27.65 27.65 27.75 27.50 27.95 5,253,312 145,438,498 27.685 16.55 16.55 16.61 16.46 16.73 8,775,076 16.574 0.36%
2013-02-05 0 27.55 27.50 27.55 27.40 28.05 6,130,443 170,909,879 27.879 16.49 16.46 16.49 16.40 16.79 10,240,226 16.690 -1.78%
2013-02-04 0 28.05 28.05 28.15 27.95 29.05 4,398,954 124,929,492 28.400 16.79 16.79 16.85 16.73 17.39 7,347,965 17.002 -2.26%
2013-02-01 0 28.70 28.65 28.75 28.35 28.85 5,273,596 150,400,675 28.520 17.18 17.15 17.21 16.97 17.27 8,808,958 17.074 1.06%
2013-01-31 0 28.40 28.25 28.45 28.20 28.60 3,199,379 90,751,562 28.365 17.00 16.91 17.03 16.88 17.12 5,344,208 16.981 0.53%
2013-01-30 0 28.25 28.10 28.25 28.05 28.75 4,439,051 125,428,228 28.256 16.91 16.82 16.91 16.79 17.21 7,414,943 16.916 0.89%
2013-01-29 0 28.00 27.95 28.00 27.80 28.15 3,093,921 86,587,737 27.986 16.76 16.73 16.76 16.64 16.85 5,168,052 16.754 -0.36%
2013-01-28 0 28.10 28.05 28.10 27.80 28.35 1,499,759 42,113,937 28.081 16.82 16.79 16.82 16.64 16.97 2,505,181 16.811 -0.88%
2013-01-25 0 28.35 28.20 28.40 27.85 28.40 4,860,896 136,860,907 28.156 16.97 16.88 17.00 16.67 17.00 8,119,588 16.856 0.53%
2013-01-24 0 28.20 28.15 28.20 27.30 28.50 5,946,975 165,094,442 27.761 16.88 16.85 16.88 16.34 17.06 9,933,763 16.620 3.30%
2013-01-23 0 27.30 27.30 27.35 27.25 27.80 4,329,918 118,643,385 27.401 16.34 16.34 16.37 16.31 16.64 7,232,648 16.404 -0.55%
2013-01-22 0 27.45 27.45 27.55 27.30 27.60 1,821,603 50,051,674 27.477 16.43 16.43 16.49 16.34 16.52 3,042,786 16.449 0.18%
2013-01-21 0 27.40 27.35 27.45 27.25 28.25 2,199,710 60,605,468 27.552 16.40 16.37 16.43 16.31 16.91 3,674,372 16.494 -0.54%
2013-01-18 0 27.55 27.50 27.60 27.50 27.80 3,088,314 85,239,076 27.601 16.49 16.46 16.52 16.46 16.64 5,158,686 16.523 -0.72%
2013-01-17 0 27.75 27.75 27.80 27.70 28.45 2,486,676 69,372,850 27.898 16.61 16.61 16.64 16.58 17.03 4,153,717 16.701 -1.60%
2013-01-16 0 28.20 28.15 28.20 27.40 28.20 3,256,094 90,650,314 27.840 16.88 16.85 16.88 16.40 16.88 5,438,944 16.667 1.99%
2013-01-15 0 27.65 27.60 27.70 27.35 27.80 1,283,394 35,352,201 27.546 16.55 16.52 16.58 16.37 16.64 2,143,767 16.491 0.55%
2013-01-14 0 27.50 27.40 27.55 26.85 27.60 2,800,762 76,771,496 27.411 16.46 16.40 16.49 16.07 16.52 4,678,363 16.410 2.04%
2013-01-11 0 26.95 26.90 27.00 26.80 27.45 4,649,827 126,184,233 27.137 16.13 16.10 16.16 16.04 16.43 7,767,021 16.246 -2.00%
2013-01-10 0 27.50 27.45 27.50 27.00 27.80 7,713,951 210,146,416 27.242 16.46 16.43 16.46 16.16 16.64 12,885,300 16.309 2.42%
2013-01-09 0 26.85 26.80 26.95 26.20 26.95 3,343,444 89,418,013 26.744 16.07 16.04 16.13 15.68 16.13 5,584,853 16.011 1.51%
2013-01-08 0 26.45 26.40 26.50 26.25 26.85 5,157,228 137,244,157 26.612 15.83 15.80 15.86 15.71 16.07 8,614,578 15.932 -0.75%
2013-01-07 0 26.65 26.50 26.65 26.40 26.70 2,952,580 78,312,192 26.523 15.95 15.86 15.95 15.80 15.98 4,931,958 15.879 0.95%
2013-01-04 0 26.40 26.35 26.45 26.10 26.80 2,728,590 71,822,370 26.322 15.80 15.77 15.83 15.63 16.04 4,557,807 15.758 -0.94%
2013-01-03 0 26.65 26.55 26.65 26.35 27.00 2,786,193 74,385,149 26.698 15.95 15.89 15.95 15.77 16.16 4,654,027 15.983 0.38%
2013-01-02 0 26.55 26.50 26.55 25.90 26.75 2,304,899 60,741,010 26.353 15.89 15.86 15.89 15.51 16.01 3,850,078 15.777 2.71%
2012-12-31 0 25.85 25.80 25.85 25.70 26.00 935,750 24,231,436 25.895 15.48 15.45 15.48 15.39 15.57 1,563,067 15.502 0.58%
2012-12-28 0 25.70 25.70 25.85 25.70 25.90 668,431 17,240,493 25.793 15.39 15.39 15.48 15.39 15.51 1,116,540 15.441 0.19%
2012-12-27 0 25.65 25.65 25.70 25.65 26.00 747,341 19,273,637 25.790 15.36 15.36 15.39 15.36 15.57 1,248,350 15.439 -0.39%
2012-12-24 0 25.75 25.75 25.90 25.65 25.95 544,982 14,099,444 25.871 15.42 15.42 15.51 15.36 15.54 910,332 15.488 -0.77%
2012-12-21 0 25.95 25.70 26.00 25.60 26.00 2,702,398 69,980,399 25.896 15.54 15.39 15.57 15.33 15.57 4,514,056 15.503 0.39%
2012-12-20 0 25.85 25.75 25.85 25.55 25.90 2,280,880 58,638,411 25.709 15.48 15.42 15.48 15.30 15.51 3,809,957 15.391 0.58%
2012-12-19 0 25.70 25.65 25.70 25.55 25.85 5,143,108 132,220,236 25.708 15.39 15.36 15.39 15.30 15.48 8,590,992 15.391 0.00%
2012-12-18 0 25.70 25.60 25.75 25.50 25.75 4,408,315 113,076,770 25.651 15.39 15.33 15.42 15.27 15.42 7,363,602 15.356 0.39%
2012-12-17 0 25.60 25.55 25.65 25.50 25.85 6,862,355 176,262,110 25.685 15.33 15.30 15.36 15.27 15.48 11,462,804 15.377 -0.39%
2012-12-14 0 25.70 25.65 25.70 25.55 25.80 5,111,137 131,154,286 25.661 15.39 15.36 15.39 15.30 15.45 8,537,588 15.362 0.00%
2012-12-13 0 25.70 25.60 25.70 25.55 25.80 6,331,092 162,298,545 25.635 15.39 15.33 15.39 15.30 15.45 10,575,388 15.347 0.98%
2012-12-12 0 25.45 25.40 25.45 25.30 25.70 8,143,243 207,234,500 25.449 15.24 15.21 15.24 15.15 15.39 13,602,385 15.235 0.00%
2012-12-11 0 25.45 25.40 25.45 25.40 25.95 6,894,546 176,262,652 25.566 15.24 15.21 15.24 15.21 15.54 11,516,575 15.305 -0.39%
2012-12-10 0 25.55 25.50 25.60 25.25 25.85 6,556,202 167,892,887 25.608 15.30 15.27 15.33 15.12 15.48 10,951,409 15.331 0.59%
2012-12-07 0 25.40 25.30 25.40 25.10 25.45 5,649,800 143,150,145 25.337 15.21 15.15 15.21 15.03 15.24 9,437,365 15.168 1.20%
2012-12-06 0 25.10 25.05 25.15 25.00 25.35 7,146,980 179,883,360 25.169 15.03 15.00 15.06 14.97 15.18 11,938,238 15.068 0.00%
2012-12-05 0 25.10 25.10 25.15 24.90 25.50 9,186,317 231,458,446 25.196 15.03 15.03 15.06 14.91 15.27 15,344,725 15.084 1.62%
2012-12-04 0 24.70 24.65 24.70 24.55 25.30 7,862,776 196,061,614 24.935 14.79 14.76 14.79 14.70 15.15 13,133,896 14.928 -2.95%
2012-12-03 0 25.45 25.35 25.40 25.25 25.75 25,258,468 646,305,740 25.588 15.24 15.18 15.21 15.12 15.42 42,191,472 15.318 -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 15.30 15.42 15.57 14.94 15.60 149,861,084 15.222 -1.54%
2012-11-29 0 25.95 25.90 25.95 25.65 26.10 13,853,723 358,166,842 25.854 15.54 15.51 15.54 15.36 15.63 23,141,109 15.478 0.78%
2012-11-28 0 25.75 25.75 25.80 25.35 25.90 8,449,725 216,444,023 25.616 15.42 15.42 15.45 15.18 15.51 14,114,329 15.335 -0.39%
2012-11-27 0 25.85 25.80 25.90 25.40 25.95 11,378,513 292,153,297 25.676 15.48 15.45 15.51 15.21 15.54 19,006,545 15.371 1.37%
2012-11-26 0 25.50 25.40 25.50 25.20 25.55 10,283,633 261,137,026 25.394 15.27 15.21 15.27 15.09 15.30 17,177,670 15.202 1.59%
2012-11-23 0 25.10 25.10 25.15 25.10 25.50 5,539,685 139,793,643 25.235 15.03 15.03 15.06 15.03 15.27 9,253,430 15.107 -0.20%
2012-11-22 0 25.15 25.15 25.20 25.00 25.30 6,164,278 154,904,363 25.129 15.06 15.06 15.09 14.97 15.15 10,296,743 15.044 0.20%
2012-11-21 0 25.10 24.95 25.00 24.55 25.25 7,608,851 188,947,920 24.833 15.03 14.94 14.97 14.70 15.12 12,709,743 14.866 1.83%
2012-11-20 0 24.65 24.55 24.65 24.45 24.85 5,688,636 140,192,730 24.644 14.76 14.70 14.76 14.64 14.88 9,502,236 14.754 -0.20%
2012-11-19 0 24.70 24.50 24.70 24.35 24.75 4,725,674 116,016,690 24.550 14.79 14.67 14.79 14.58 14.82 7,893,715 14.697 0.82%
2012-11-16 0 24.50 24.40 24.50 24.40 24.80 9,009,183 221,585,797 24.596 14.67 14.61 14.67 14.61 14.85 15,048,842 14.724 0.82%
2012-11-15 0 24.30 24.35 24.40 23.90 24.70 16,654,737 406,060,540 24.381 14.55 14.58 14.61 14.31 14.79 27,819,893 14.596 1.25%
2012-11-14 0 24.00 23.90 24.00 23.50 24.05 5,074,524 120,812,867 23.808 14.37 14.31 14.37 14.07 14.40 8,476,430 14.253 1.91%
2012-11-13 0 23.55 23.50 23.55 23.45 23.80 3,202,006 75,530,707 23.589 14.10 14.07 14.10 14.04 14.25 5,348,596 14.122 -0.63%
2012-11-12 0 23.70 23.65 23.75 23.55 24.00 5,726,300 136,133,060 23.773 14.19 14.16 14.22 14.10 14.37 9,565,150 14.232 -1.25%
2012-11-09 0 24.00 23.90 24.00 23.80 24.10 3,849,961 92,227,795 23.956 14.37 14.31 14.37 14.25 14.43 6,430,933 14.341 -0.62%
2012-11-08 0 24.15 23.95 24.00 23.90 24.25 4,819,715 116,159,758 24.101 14.46 14.34 14.37 14.31 14.52 8,050,800 14.428 -0.41%
2012-11-07 0 24.25 24.15 24.25 23.95 24.40 4,876,516 118,246,363 24.248 14.52 14.46 14.52 14.34 14.61 8,145,680 14.516 -0.41%
2012-11-06 0 24.35 24.30 24.35 23.90 24.40 6,071,380 147,056,907 24.221 14.58 14.55 14.58 14.31 14.61 10,141,568 14.500 0.21%
2012-11-05 0 24.30 24.20 24.35 24.05 24.40 4,490,765 108,874,233 24.244 14.55 14.49 14.58 14.40 14.61 7,501,325 14.514 0.00%
2012-11-02 0 24.30 24.25 24.30 24.05 24.45 4,437,570 107,591,285 24.246 14.55 14.52 14.55 14.40 14.64 7,412,469 14.515 0.83%
2012-11-01 0 24.10 24.05 24.15 23.90 24.25 2,786,426 67,024,735 24.054 14.43 14.40 14.46 14.31 14.52 4,654,416 14.400 0.42%
2012-10-31 0 24.00 24.00 24.05 23.90 24.20 3,567,900 85,873,295 24.068 14.37 14.37 14.40 14.31 14.49 5,959,782 14.409 0.42%
2012-10-30 0 23.90 23.90 23.95 23.40 24.05 4,768,858 113,044,298 23.705 14.31 14.31 14.34 14.01 14.40 7,965,849 14.191 0.42%
2012-10-29 0 23.80 23.80 23.85 23.20 23.85 8,451,629 198,783,642 23.520 14.25 14.25 14.28 13.89 14.28 14,117,510 14.081 -0.83%
2012-10-26 0 24.00 23.90 23.95 23.75 24.30 7,569,003 181,567,822 23.988 14.37 14.31 14.34 14.22 14.55 12,643,181 14.361 -1.44%
2012-10-25 0 24.35 24.30 24.35 23.95 24.75 7,720,094 187,582,928 24.298 14.58 14.55 14.58 14.34 14.82 12,895,562 14.546 0.62%
2012-10-24 0 24.20 24.10 24.15 23.55 24.25 8,505,345 204,125,477 24.000 14.49 14.43 14.46 14.10 14.52 14,207,236 14.368 0.62%
2012-10-22 0 24.05 24.00 24.10 23.45 24.30 13,026,064 312,471,422 23.988 14.40 14.37 14.43 14.04 14.55 21,758,597 14.361 1.69%
2012-10-19 0 23.65 23.60 23.65 23.20 23.65 12,476,569 293,228,296 23.502 14.16 14.13 14.16 13.89 14.16 20,840,726 14.070 2.38%
2012-10-18 0 23.10 23.05 23.10 23.05 23.45 6,027,721 140,043,577 23.233 13.83 13.80 13.83 13.80 14.04 10,068,640 13.909 -0.22%
2012-10-17 0 23.15 23.10 23.20 22.95 23.30 6,782,934 156,820,512 23.120 13.86 13.83 13.89 13.74 13.95 11,330,140 13.841 0.00%
2012-10-16 0 23.15 23.05 23.10 22.95 23.20 5,255,129 121,395,227 23.100 13.86 13.80 13.83 13.74 13.89 8,778,111 13.829 -0.22%
2012-10-15 0 23.20 23.20 23.25 22.90 23.35 12,582,281 292,074,346 23.213 13.89 13.89 13.92 13.71 13.98 21,017,306 13.897 0.87%
2012-10-12 0 23.00 22.90 23.00 22.85 23.15 4,282,531 98,507,864 23.002 13.77 13.71 13.77 13.68 13.86 7,153,494 13.771 0.22%
2012-10-11 0 22.95 23.00 23.10 22.85 23.55 7,472,723 172,986,203 23.149 13.74 13.77 13.83 13.68 14.10 12,482,356 13.858 -1.29%
2012-10-10 0 23.25 23.25 23.30 22.70 23.40 11,485,576 265,078,012 23.079 13.92 13.92 13.95 13.59 14.01 19,185,382 13.817 1.75%
2012-10-09 0 22.85 22.85 22.95 22.85 23.25 11,259,440 258,894,842 22.994 13.68 13.68 13.74 13.68 13.92 18,807,647 13.765 -0.65%
2012-10-08 0 23.00 23.00 23.05 22.85 23.55 9,760,085 225,711,356 23.126 13.77 13.77 13.80 13.68 14.10 16,303,141 13.845 -2.13%
2012-10-05 0 23.50 23.45 23.55 23.35 23.55 13,093,603 306,972,447 23.445 14.07 14.04 14.10 13.98 14.10 21,871,413 14.035 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 13.92 13.89 13.92 13.68 14.01 435,575,557 13.543 -2.92%
2012-10-03 0 23.95 23.95 24.00 23.50 24.00 6,009,206 143,004,501 23.798 14.34 14.34 14.37 14.07 14.37 10,037,713 14.247 -0.21%
2012-09-28 0 24.00 23.95 24.05 23.50 24.05 6,356,015 152,217,244 23.949 14.37 14.34 14.40 14.07 14.40 10,617,019 14.337 0.84%
2012-09-27 0 23.80 23.75 23.85 23.25 23.85 3,038,123 71,507,851 23.537 14.25 14.22 14.28 13.92 14.28 5,074,848 14.091 1.06%
2012-09-26 0 23.55 23.40 23.55 23.40 23.65 1,495,213 35,136,337 23.499 14.10 14.01 14.10 14.01 14.16 2,497,588 14.068 -0.84%
2012-09-25 0 23.75 23.65 23.75 23.45 23.85 4,243,192 100,498,590 23.685 14.22 14.16 14.22 14.04 14.28 7,087,782 14.179 0.00%
2012-09-24 0 23.75 23.70 23.75 23.45 23.80 4,411,250 104,535,726 23.698 14.22 14.19 14.22 14.04 14.25 7,368,504 14.187 0.85%
2012-09-21 0 23.55 23.50 23.60 23.15 23.70 8,577,628 201,477,753 23.489 14.10 14.07 14.13 13.86 14.19 14,327,977 14.062 1.51%
2012-09-20 0 23.20 23.20 23.30 23.05 23.60 2,163,633 50,373,267 23.282 13.89 13.89 13.95 13.80 14.13 3,614,109 13.938 -1.28%
2012-09-19 0 23.50 23.45 23.55 23.40 23.75 3,848,986 90,530,677 23.521 14.07 14.04 14.10 14.01 14.22 6,429,305 14.081 -1.05%
2012-09-18 0 23.75 23.70 23.80 23.15 23.80 3,134,086 73,943,936 23.594 14.22 14.19 14.25 13.86 14.25 5,235,143 14.125 1.93%
2012-09-17 0 23.30 23.25 23.30 23.05 23.60 2,688,613 62,464,148 23.233 13.95 13.92 13.95 13.80 14.13 4,491,030 13.909 -0.43%
2012-09-14 0 23.40 23.35 23.40 23.30 23.75 7,735,422 181,738,004 23.494 14.01 13.98 14.01 13.95 14.22 12,921,165 14.065 1.52%
2012-09-13 0 23.05 23.00 23.05 22.80 23.55 3,806,035 88,054,293 23.135 13.80 13.77 13.80 13.65 14.10 6,357,560 13.850 0.44%
2012-09-12 0 22.95 22.90 22.95 22.75 23.00 5,690,028 130,263,443 22.893 13.74 13.71 13.74 13.62 13.77 9,504,561 13.705 1.10%
2012-09-11 0 22.70 22.60 22.65 22.25 22.80 2,803,800 63,264,990 22.564 13.59 13.53 13.56 13.32 13.65 4,683,437 13.508 1.34%
2012-09-10 0 22.40 22.40 22.50 22.25 22.80 1,795,950 40,503,630 22.553 13.41 13.41 13.47 13.32 13.65 2,999,935 13.502 -0.22%
2012-09-07 0 22.45 22.40 22.50 22.35 22.75 4,642,106 104,687,263 22.552 13.44 13.41 13.47 13.38 13.62 7,754,124 13.501 1.35%
2012-09-06 0 22.15 22.10 22.15 21.70 22.50 6,118,730 135,381,694 22.126 13.26 13.23 13.26 12.99 13.47 10,220,661 13.246 1.84%
2012-09-05 0 21.75 21.75 21.80 21.50 21.95 3,685,930 80,190,753 21.756 13.02 13.02 13.05 12.87 13.14 6,156,938 13.024 0.32%
2012-09-04 0 21.90 21.85 21.90 21.85 22.35 3,836,594 84,565,647 22.042 12.98 12.95 12.98 12.95 13.25 6,473,637 13.063 -1.13%
2012-09-03 0 22.15 22.15 22.20 22.05 22.40 2,127,778 47,364,223 22.260 13.13 13.13 13.16 13.07 13.28 3,590,284 13.192 -0.23%
2012-08-31 0 22.20 22.10 22.20 21.90 22.30 4,975,350 109,622,105 22.033 13.16 13.10 13.16 12.98 13.22 8,395,105 13.058 1.37%
2012-08-30 0 21.90 21.85 21.95 21.65 22.10 7,161,398 156,479,920 21.851 12.98 12.95 13.01 12.83 13.10 12,083,711 12.950 -1.13%
2012-08-29 0 22.15 22.15 22.25 22.05 22.40 2,809,938 62,442,866 22.222 13.13 13.13 13.19 13.07 13.28 4,741,320 13.170 -0.67%
2012-08-28 0 22.30 22.35 22.40 22.20 22.50 2,860,374 63,917,289 22.346 13.22 13.25 13.28 13.16 13.33 4,826,422 13.243 -1.11%
2012-08-27 0 22.55 22.55 22.60 22.40 22.90 2,184,940 49,340,611 22.582 13.36 13.36 13.39 13.28 13.57 3,686,736 13.383 -0.66%
2012-08-24 0 22.70 22.60 22.70 22.60 23.00 5,531,108 126,404,909 22.854 13.45 13.39 13.45 13.39 13.63 9,332,858 13.544 -1.52%
2012-08-23 0 23.05 23.00 23.10 22.70 23.10 8,387,726 192,931,545 23.002 13.66 13.63 13.69 13.45 13.69 14,152,943 13.632 1.10%
2012-08-22 0 22.80 22.75 22.80 22.65 22.90 4,137,434 94,362,809 22.807 13.51 13.48 13.51 13.42 13.57 6,981,256 13.517 -0.87%
2012-08-21 0 23.00 22.95 23.00 22.80 23.10 3,952,781 90,755,054 22.960 13.63 13.60 13.63 13.51 13.69 6,669,684 13.607 0.00%
2012-08-20 0 23.00 22.95 23.05 22.90 23.25 3,499,350 80,594,995 23.031 13.63 13.60 13.66 13.57 13.78 5,904,592 13.650 0.00%
2012-08-17 0 23.00 22.95 23.00 22.70 23.25 7,127,648 163,653,569 22.960 13.63 13.60 13.63 13.45 13.78 12,026,763 13.607 1.77%
2012-08-16 0 22.60 22.55 22.65 22.55 22.95 3,971,401 90,322,659 22.743 13.39 13.36 13.42 13.36 13.60 6,701,102 13.479 -0.66%
2012-08-15 0 22.75 22.75 22.80 22.50 22.90 11,695,175 265,148,422 22.672 13.48 13.48 13.51 13.33 13.57 19,733,732 13.436 -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 13.54 13.54 13.57 12.83 13.57 891,995,611 12.790 -4.19%
2012-08-13 0 23.85 23.80 23.85 23.60 23.95 3,386,546 80,764,165 23.849 14.13 14.11 14.13 13.99 14.19 5,714,253 14.134 1.06%
2012-08-10 0 23.60 23.65 23.70 23.15 23.70 3,326,484 77,830,687 23.397 13.99 14.02 14.05 13.72 14.05 5,612,908 13.866 1.29%
2012-08-09 0 23.30 23.25 23.30 22.95 23.45 2,845,301 66,212,261 23.271 13.81 13.78 13.81 13.60 13.90 4,800,989 13.791 1.08%
2012-08-08 0 23.05 23.00 23.05 22.95 23.75 2,549,788 59,261,379 23.242 13.66 13.63 13.66 13.60 14.08 4,302,358 13.774 -1.91%
2012-08-07 0 23.50 23.50 23.55 23.40 23.75 3,326,436 78,130,988 23.488 13.93 13.93 13.96 13.87 14.08 5,612,827 13.920 -1.05%
2012-08-06 0 23.75 23.60 23.75 23.40 23.85 2,585,356 60,898,615 23.555 14.08 13.99 14.08 13.87 14.13 4,362,374 13.960 2.15%
2012-08-03 0 23.25 23.20 23.25 23.10 23.40 947,264 22,011,638 23.237 13.78 13.75 13.78 13.69 13.87 1,598,356 13.771 -0.21%
2012-08-02 0 23.30 23.20 23.30 23.20 23.50 1,807,577 42,215,784 23.355 13.81 13.75 13.81 13.75 13.93 3,049,996 13.841 -0.85%
2012-08-01 0 23.50 23.45 23.50 23.00 23.60 2,775,758 64,983,176 23.411 13.93 13.90 13.93 13.63 13.99 4,683,647 13.874 1.51%
2012-07-31 0 23.15 23.10 23.20 23.10 23.40 1,886,768 43,778,129 23.203 13.72 13.69 13.75 13.69 13.87 3,183,618 13.751 -0.22%
2012-07-30 0 23.20 23.20 23.30 23.05 23.65 722,422 16,862,050 23.341 13.75 13.75 13.81 13.66 14.02 1,218,971 13.833 0.87%
2012-07-27 0 23.00 23.00 23.10 22.95 23.30 2,095,963 48,340,107 23.063 13.63 13.63 13.69 13.60 13.81 3,536,601 13.669 0.22%
2012-07-26 0 22.95 22.90 22.95 22.85 23.20 696,813 16,027,119 23.001 13.60 13.57 13.60 13.54 13.75 1,175,760 13.631 0.44%
2012-07-25 0 22.85 22.85 22.90 22.50 23.25 1,590,062 36,512,221 22.963 13.54 13.54 13.57 13.33 13.78 2,682,975 13.609 -0.22%
2012-07-24 0 22.90 22.85 22.90 22.85 23.45 565,128 13,015,507 23.031 13.57 13.54 13.57 13.54 13.90 953,563 13.649 -1.29%
2012-07-23 0 23.20 23.20 23.25 23.00 23.45 1,531,453 35,628,272 23.264 13.75 13.75 13.78 13.63 13.90 2,584,081 13.788 -1.07%
2012-07-20 0 23.45 23.40 23.50 23.30 23.75 1,037,106 24,344,171 23.473 13.90 13.87 13.93 13.81 14.08 1,749,950 13.911 -0.85%
2012-07-19 0 23.65 23.65 23.70 23.50 23.80 698,523 16,532,073 23.667 14.02 14.02 14.05 13.93 14.11 1,178,646 14.026 0.42%
2012-07-18 0 23.55 23.50 23.55 23.45 23.75 1,264,250 29,812,392 23.581 13.96 13.93 13.96 13.90 14.08 2,133,219 13.975 -0.42%
2012-07-17 0 23.65 23.65 23.70 23.50 24.05 3,352,300 79,261,360 23.644 14.02 14.02 14.05 13.93 14.25 5,656,469 14.013 -0.63%
2012-07-16 0 23.80 23.80 23.85 23.40 24.00 1,248,308 29,578,156 23.695 14.11 14.11 14.13 13.87 14.22 2,106,320 14.043 1.28%
2012-07-13 0 23.50 23.45 23.50 23.40 23.90 1,209,288 28,422,340 23.503 13.93 13.90 13.93 13.87 14.16 2,040,480 13.929 -1.47%
2012-07-12 0 23.85 23.80 23.90 23.55 24.55 1,956,170 46,738,800 23.893 14.13 14.11 14.16 13.96 14.55 3,300,723 14.160 -2.85%
2012-07-11 0 24.55 24.50 24.55 24.20 24.60 1,725,100 42,096,462 24.402 14.55 14.52 14.55 14.34 14.58 2,910,830 14.462 1.24%
2012-07-10 0 24.25 24.20 24.35 23.80 24.55 2,718,577 65,834,487 24.217 14.37 14.34 14.43 14.11 14.55 4,587,163 14.352 1.68%
2012-07-09 0 23.85 23.90 23.95 23.80 24.10 1,477,154 35,304,590 23.900 14.13 14.16 14.19 14.11 14.28 2,492,461 14.165 -1.04%
2012-07-06 0 24.10 24.05 24.10 23.85 24.20 1,628,685 39,167,953 24.049 14.28 14.25 14.28 14.13 14.34 2,748,145 14.253 0.42%
2012-07-05 0 24.00 23.95 24.00 23.70 24.10 2,664,567 63,858,936 23.966 14.22 14.19 14.22 14.05 14.28 4,496,030 14.203 0.42%
2012-07-04 0 23.90 23.90 24.00 23.90 24.15 3,037,958 72,940,221 24.010 14.16 14.16 14.22 14.16 14.31 5,126,067 14.229 -1.04%
2012-07-03 0 24.15 24.10 24.15 23.10 24.15 3,593,279 85,619,834 23.828 14.31 14.28 14.31 13.69 14.31 6,063,082 14.122 4.09%
2012-06-29 0 23.20 23.25 23.30 22.50 23.35 2,501,016 57,637,804 23.046 13.75 13.78 13.81 13.33 13.84 4,220,063 13.658 2.88%
2012-06-28 0 22.55 22.50 22.60 22.40 22.85 1,541,269 34,710,984 22.521 13.36 13.33 13.39 13.28 13.54 2,600,644 13.347 -1.31%
2012-06-27 0 22.85 22.80 22.85 21.95 22.85 1,598,414 36,150,954 22.617 13.54 13.51 13.54 13.01 13.54 2,697,067 13.404 3.63%
2012-06-26 0 22.05 22.05 22.10 22.00 22.35 1,661,450 36,755,812 22.123 13.07 13.07 13.10 13.04 13.25 2,803,430 13.111 -1.34%
2012-06-25 0 22.35 22.35 22.40 22.00 22.50 1,554,569 34,760,409 22.360 13.25 13.25 13.28 13.04 13.33 2,623,086 13.252 0.90%
2012-06-22 0 22.15 22.10 22.20 21.65 22.45 2,256,339 49,864,065 22.100 13.13 13.10 13.16 12.83 13.30 3,807,210 13.097 0.68%
2012-06-21 0 22.00 21.90 22.05 21.75 22.75 2,249,466 49,770,772 22.126 13.04 12.98 13.07 12.89 13.48 3,795,613 13.113 -1.57%
2012-06-20 0 22.35 22.35 22.40 22.20 22.85 1,971,449 44,255,169 22.448 13.25 13.25 13.28 13.16 13.54 3,326,504 13.304 -0.89%
2012-06-19 0 22.55 22.55 22.60 22.55 22.95 1,928,162 43,905,664 22.771 13.36 13.36 13.39 13.36 13.60 3,253,464 13.495 -0.88%
2012-06-18 0 22.75 22.75 22.80 22.65 23.75 4,164,787 96,275,746 23.117 13.48 13.48 13.51 13.42 14.08 7,027,410 13.700 -2.15%
2012-06-15 0 23.25 23.05 23.35 22.75 23.80 9,978,345 232,963,566 23.347 13.78 13.66 13.84 13.48 14.11 16,836,857 13.837 1.31%
2012-06-14 0 22.95 22.85 22.95 22.20 23.70 4,420,720 101,267,402 22.907 13.60 13.54 13.60 13.16 14.05 7,459,256 13.576 2.68%
2012-06-13 0 22.35 22.30 22.50 21.90 22.85 2,391,059 53,600,246 22.417 13.25 13.22 13.33 12.98 13.54 4,034,529 13.285 0.68%
2012-06-12 0 22.20 22.20 22.40 21.35 22.45 2,609,865 57,482,202 22.025 13.16 13.16 13.28 12.65 13.30 4,403,729 13.053 2.30%
2012-06-11 0 21.70 21.60 21.70 20.85 21.80 2,773,144 59,138,841 21.326 12.86 12.80 12.86 12.36 12.92 4,679,236 12.639 4.83%
2012-06-08 0 20.70 20.65 20.70 20.50 20.90 3,149,846 65,107,220 20.670 12.27 12.24 12.27 12.15 12.39 5,314,860 12.250 1.22%
2012-06-07 0 20.45 20.35 20.45 20.30 20.60 2,687,354 55,057,907 20.488 12.12 12.06 12.12 12.03 12.21 4,534,479 12.142 1.49%
2012-06-06 0 20.15 20.15 20.20 19.84 20.55 1,722,298 34,805,855 20.209 11.94 11.94 11.97 11.76 12.18 2,906,102 11.977 1.56%
2012-06-05 0 19.84 19.80 19.84 19.48 20.10 2,574,868 50,995,142 19.805 11.76 11.73 11.76 11.54 11.91 4,344,677 11.737 0.10%
2012-06-04 0 19.82 19.80 19.82 19.52 20.65 3,015,283 59,949,179 19.882 11.75 11.73 11.75 11.57 12.24 5,087,807 11.783 -4.71%
2012-06-01 0 20.80 20.70 20.80 20.55 20.90 1,197,906 24,842,731 20.739 12.33 12.27 12.33 12.18 12.39 2,021,274 12.291 0.00%
2012-05-31 0 20.80 20.70 20.90 20.55 21.00 2,329,794 48,277,876 20.722 12.33 12.27 12.39 12.18 12.45 3,931,154 12.281 -2.35%
2012-05-30 0 21.30 21.25 21.30 20.95 21.55 1,679,150 35,662,845 21.239 12.62 12.59 12.62 12.42 12.77 2,833,296 12.587 -0.23%
2012-05-29 0 21.35 21.25 21.35 20.65 21.45 2,017,255 42,929,207 21.281 12.65 12.59 12.65 12.24 12.71 3,403,794 12.612 0.47%
2012-05-28 0 21.25 21.25 21.30 20.60 21.30 1,923,056 40,457,052 21.038 12.59 12.59 12.62 12.21 12.62 3,244,849 12.468 0.24%
2012-05-25 0 21.20 21.15 21.20 20.60 21.20 2,069,348 43,458,872 21.001 12.56 12.53 12.56 12.21 12.56 3,491,693 12.446 1.92%
2012-05-24 0 20.80 20.75 20.80 20.40 21.05 2,138,400 44,465,192 20.794 12.33 12.30 12.33 12.09 12.48 3,608,207 12.323 -0.72%
2012-05-23 0 20.95 20.90 20.95 20.90 21.70 2,625,502 55,373,141 21.091 12.42 12.39 12.42 12.39 12.86 4,430,114 12.499 -3.46%
2012-05-22 0 21.70 21.60 21.80 21.35 22.10 3,726,653 80,968,966 21.727 12.86 12.80 12.92 12.65 13.10 6,288,129 12.876 -1.59%
2012-05-21 0 22.05 22.00 22.05 21.70 22.15 2,919,757 63,734,005 21.829 13.07 13.04 13.07 12.86 13.13 4,926,622 12.937 0.92%
2012-05-18 0 21.85 21.85 21.90 21.40 22.00 2,993,534 64,910,948 21.684 12.95 12.95 12.98 12.68 13.04 5,051,109 12.851 -0.46%
2012-05-17 0 21.95 21.85 21.95 21.70 22.05 2,205,012 48,145,182 21.834 13.01 12.95 13.01 12.86 13.07 3,720,604 12.940 -0.23%
2012-05-16 0 22.00 21.95 22.00 21.55 22.20 2,409,080 52,700,075 21.876 13.04 13.01 13.04 12.77 13.16 4,064,936 12.965 -1.35%
2012-05-15 0 22.30 22.25 22.30 21.45 22.45 3,175,955 69,835,497 21.989 13.22 13.19 13.22 12.71 13.30 5,358,915 13.032 3.24%
2012-05-14 0 21.60 21.55 21.60 21.40 21.80 3,135,387 67,616,127 21.566 12.80 12.77 12.80 12.68 12.92 5,290,463 12.781 0.23%
2012-05-11 0 21.55 21.50 21.55 21.35 21.65 2,725,435 58,653,991 21.521 12.77 12.74 12.77 12.65 12.83 4,598,735 12.754 -0.23%
2012-05-10 0 21.60 21.60 21.65 21.40 21.95 4,073,900 88,132,650 21.634 12.80 12.80 12.83 12.68 13.01 6,874,053 12.821 0.47%
2012-05-09 0 21.50 21.45 21.50 21.20 22.10 7,005,643 152,091,954 21.710 12.74 12.71 12.74 12.56 13.10 11,820,899 12.866 1.42%
2012-05-08 0 21.20 21.15 21.20 20.65 21.35 1,336,381 28,185,465 21.091 12.56 12.53 12.56 12.24 12.65 2,254,929 12.499 2.17%
2012-05-07 0 20.75 20.70 20.80 20.65 21.45 3,532,812 74,393,406 21.058 12.30 12.27 12.33 12.24 12.71 5,961,054 12.480 -3.49%
2012-05-04 0 21.50 21.40 21.45 21.15 21.70 688,494 14,784,942 21.474 12.74 12.68 12.71 12.53 12.86 1,161,723 12.727 0.47%
2012-05-03 0 21.40 21.40 21.45 21.35 21.75 1,042,367 22,346,064 21.438 12.68 12.68 12.71 12.65 12.89 1,758,827 12.705 -0.93%
2012-05-02 0 21.60 21.55 21.60 21.15 22.00 2,310,392 49,737,891 21.528 12.80 12.77 12.80 12.53 13.04 3,898,416 12.758 1.65%
2012-04-30 0 21.25 21.25 21.30 21.20 21.50 773,631 16,502,516 21.331 12.59 12.59 12.62 12.56 12.74 1,305,378 12.642 0.00%
2012-04-27 0 21.25 21.25 21.40 21.00 21.80 2,646,350 56,862,158 21.487 12.59 12.59 12.68 12.45 12.92 4,465,291 12.734 -1.39%
2012-04-26 0 21.55 21.55 21.60 21.05 21.60 2,321,005 49,852,359 21.479 12.77 12.77 12.80 12.48 12.80 3,916,324 12.729 2.62%
2012-04-25 0 21.00 21.00 21.10 20.75 21.20 1,544,247 32,394,384 20.978 12.45 12.45 12.50 12.30 12.56 2,605,669 12.432 0.24%
2012-04-24 0 20.95 20.95 21.05 20.70 21.15 1,836,828 38,520,431 20.971 12.42 12.42 12.48 12.27 12.53 3,099,353 12.429 0.72%
2012-04-23 0 20.80 20.75 20.80 20.70 21.40 4,847,228 102,555,235 21.158 12.33 12.30 12.33 12.27 12.68 8,178,920 12.539 0.00%
2012-04-20 0 20.80 20.75 20.90 20.25 21.15 5,776,369 120,775,957 20.909 12.33 12.30 12.39 12.00 12.53 9,746,696 12.391 2.21%
2012-04-19 0 20.35 20.35 20.45 19.52 20.70 7,448,611 151,553,680 20.347 12.06 12.06 12.12 11.57 12.27 12,568,337 12.058 3.09%
2012-04-18 0 19.74 19.74 19.76 19.56 19.76 2,487,876 48,993,980 19.693 11.70 11.70 11.71 11.59 11.71 4,197,892 11.671 1.23%
2012-04-17 0 19.50 19.48 19.50 19.46 19.62 490,126 9,561,779 19.509 11.56 11.54 11.56 11.53 11.63 827,009 11.562 -0.61%
2012-04-16 0 19.62 19.58 19.62 19.54 19.70 803,471 15,761,064 19.616 11.63 11.60 11.63 11.58 11.68 1,355,728 11.626 -0.20%
2012-04-13 0 19.66 19.64 19.70 19.52 19.78 2,911,700 57,258,315 19.665 11.65 11.64 11.68 11.57 11.72 4,913,027 11.654 0.82%
2012-04-12 0 19.50 19.50 19.52 19.30 19.54 1,677,904 32,667,727 19.469 11.56 11.56 11.57 11.44 11.58 2,831,194 11.538 0.52%
2012-04-11 0 19.40 19.44 19.46 19.02 19.44 2,533,752 48,760,322 19.244 11.50 11.52 11.53 11.27 11.52 4,275,300 11.405 0.52%
2012-04-10 0 19.30 19.30 19.36 19.04 19.36 1,175,605 22,677,197 19.290 11.44 11.44 11.47 11.28 11.47 1,983,645 11.432 0.00%
2012-04-05 0 19.30 19.26 19.32 19.04 19.32 1,003,025 19,282,735 19.225 11.44 11.41 11.45 11.28 11.45 1,692,444 11.393 0.42%
2012-04-03 0 19.22 19.20 19.22 19.12 19.46 3,007,867 57,890,224 19.246 11.39 11.38 11.39 11.33 11.53 5,075,293 11.406 -0.52%
2012-04-02 0 19.32 19.32 19.36 19.10 19.42 2,411,310 46,480,300 19.276 11.45 11.45 11.47 11.32 11.51 4,068,699 11.424 1.05%
2012-03-30 0 19.30 19.30 19.36 19.22 19.48 3,067,644 59,419,585 19.370 11.33 11.33 11.37 11.28 11.44 5,224,887 11.372 -0.52%
2012-03-29 0 19.40 19.32 19.40 19.00 19.42 1,765,365 34,028,442 19.276 11.39 11.34 11.39 11.16 11.40 3,006,813 11.317 1.57%
2012-03-28 0 19.10 19.10 19.12 19.06 19.50 2,909,770 56,211,092 19.318 11.21 11.21 11.23 11.19 11.45 4,955,992 11.342 -1.65%
2012-03-27 0 19.42 19.34 19.42 19.12 19.44 2,565,845 49,583,310 19.324 11.40 11.35 11.40 11.23 11.41 4,370,210 11.346 2.00%
2012-03-26 0 19.04 19.02 19.06 18.92 19.20 1,403,314 26,755,994 19.066 11.18 11.17 11.19 11.11 11.27 2,390,159 11.194 0.11%
2012-03-23 0 19.02 19.00 19.06 18.92 19.20 2,076,957 39,492,438 19.015 11.17 11.16 11.19 11.11 11.27 3,537,524 11.164 -1.76%
2012-03-22 0 19.36 19.36 19.40 18.90 19.50 2,954,851 56,949,545 19.273 11.37 11.37 11.39 11.10 11.45 5,032,775 11.316 1.15%
2012-03-21 0 19.14 19.12 19.14 19.00 19.16 2,379,760 45,446,694 19.097 11.24 11.23 11.24 11.16 11.25 4,053,266 11.212 0.00%
2012-03-20 0 19.14 19.10 19.14 19.00 19.34 2,741,499 52,402,382 19.115 11.24 11.21 11.24 11.16 11.35 4,669,389 11.223 -0.42%
2012-03-19 0 19.22 19.24 19.26 19.10 19.50 2,108,629 40,599,400 19.254 11.28 11.30 11.31 11.21 11.45 3,591,469 11.304 -1.44%
2012-03-16 0 19.50 19.32 19.50 18.76 19.80 5,916,657 113,570,147 19.195 11.45 11.34 11.45 11.01 11.63 10,077,396 11.270 3.94%
2012-03-15 0 18.76 18.74 18.78 18.68 19.40 6,570,428 124,264,528 18.913 11.01 11.00 11.03 10.97 11.39 11,190,915 11.104 -3.10%
2012-03-14 0 19.36 19.36 19.38 19.30 19.80 6,027,517 117,545,370 19.502 11.37 11.37 11.38 11.33 11.63 10,266,215 11.450 0.73%
2012-03-13 0 19.22 19.20 19.22 18.74 19.24 1,694,682 32,315,558 19.069 11.28 11.27 11.28 11.00 11.30 2,886,424 11.196 2.13%
2012-03-12 0 18.82 18.80 18.82 18.50 18.90 1,513,852 28,294,337 18.690 11.05 11.04 11.05 10.86 11.10 2,578,430 10.973 0.97%
2012-03-09 0 18.64 18.66 18.68 18.42 18.72 5,862,025 108,921,659 18.581 10.94 10.96 10.97 10.81 10.99 9,984,345 10.909 1.30%
2012-03-08 0 18.40 18.36 18.38 18.26 18.58 6,588,960 121,251,285 18.402 10.80 10.78 10.79 10.72 10.91 11,222,479 10.804 -0.33%
2012-03-07 0 18.46 18.46 18.50 18.20 18.62 12,505,234 231,183,551 18.487 10.84 10.84 10.86 10.69 10.93 21,299,223 10.854 -0.22%
2012-03-06 0 18.50 18.50 18.54 18.48 18.76 3,425,482 63,624,560 18.574 10.86 10.86 10.89 10.85 11.01 5,834,365 10.905 -1.39%
2012-03-05 0 18.76 18.74 18.78 18.70 19.14 3,121,730 58,779,298 18.829 11.01 11.00 11.03 10.98 11.24 5,317,007 11.055 -1.99%
2012-03-02 0 19.14 19.10 19.14 19.08 19.18 2,011,858 38,490,527 19.132 11.24 11.21 11.24 11.20 11.26 3,426,646 11.233 0.10%
2012-03-01 0 19.12 19.12 19.16 19.00 19.24 15,440,265 295,879,623 19.163 11.23 11.23 11.25 11.16 11.30 26,298,240 11.251 0.10%
2012-02-29 0 19.10 19.08 19.20 19.00 19.26 1,628,914 31,213,180 19.162 11.21 11.20 11.27 11.16 11.31 2,774,406 11.250 0.21%
2012-02-28 0 19.06 19.04 19.06 18.88 19.28 6,031,660 114,951,471 19.058 11.19 11.18 11.19 11.08 11.32 10,273,272 11.189 -0.31%
2012-02-27 0 19.12 19.12 19.20 19.04 19.42 4,567,533 88,075,873 19.283 11.23 11.23 11.27 11.18 11.40 7,779,535 11.321 -0.62%
2012-02-24 0 19.24 19.20 19.22 19.10 19.46 2,197,301 42,410,390 19.301 11.30 11.27 11.28 11.21 11.43 3,742,497 11.332 0.73%
2012-02-23 0 19.10 19.08 19.14 19.08 19.38 3,052,296 58,598,711 19.198 11.21 11.20 11.24 11.20 11.38 5,198,746 11.272 -1.04%
2012-02-22 0 19.30 19.30 19.32 19.30 19.54 2,619,862 50,832,216 19.403 11.33 11.33 11.34 11.33 11.47 4,462,214 11.392 -0.72%
2012-02-21 0 19.44 19.42 19.44 19.20 19.68 2,447,010 47,565,925 19.438 11.41 11.40 11.41 11.27 11.55 4,167,808 11.413 -0.51%
2012-02-20 0 19.54 19.50 19.56 19.48 20.25 5,160,390 102,155,306 19.796 11.47 11.45 11.48 11.44 11.89 8,789,303 11.623 -1.41%
2012-02-17 0 19.82 19.84 19.86 19.76 20.05 4,472,376 88,991,846 19.898 11.64 11.65 11.66 11.60 11.77 7,617,461 11.683 0.92%
2012-02-16 0 19.64 19.66 19.70 19.54 19.90 3,881,592 76,455,368 19.697 11.53 11.54 11.57 11.47 11.68 6,611,223 11.564 -0.91%
2012-02-15 0 19.82 19.82 19.84 19.34 19.96 9,289,568 183,110,882 19.712 11.64 11.64 11.65 11.35 11.72 15,822,221 11.573 2.80%
2012-02-14 0 19.28 19.28 19.30 18.80 19.48 3,749,694 72,004,472 19.203 11.32 11.32 11.33 11.04 11.44 6,386,571 11.274 1.47%
2012-02-13 0 19.00 19.00 19.02 18.72 19.08 1,724,269 32,684,824 18.956 11.16 11.16 11.17 10.99 11.20 2,936,817 11.129 0.96%
2012-02-10 0 18.82 18.78 18.84 18.72 19.18 4,480,645 84,806,546 18.927 11.05 11.03 11.06 10.99 11.26 7,631,545 11.113 -1.05%
2012-02-09 0 19.02 19.02 19.04 18.64 19.14 5,265,376 99,807,256 18.955 11.17 11.17 11.18 10.94 11.24 8,968,118 11.129 0.85%
2012-02-08 0 18.86 18.86 18.90 18.36 19.00 7,565,219 142,304,997 18.810 11.07 11.07 11.10 10.78 11.16 12,885,267 11.044 3.29%
2012-02-07 0 18.26 18.34 18.38 18.14 18.78 10,516,693 193,585,516 18.408 10.72 10.77 10.79 10.65 11.03 17,912,291 10.807 -2.14%
2012-02-06 0 18.66 18.68 18.70 18.64 19.22 9,681,769 182,566,358 18.857 10.96 10.97 10.98 10.94 11.28 16,490,228 11.071 -1.89%
2012-02-03 0 19.02 19.00 19.10 18.94 19.26 7,230,258 138,215,641 19.116 11.17 11.16 11.21 11.12 11.31 12,314,754 11.224 -1.35%
2012-02-02 0 19.28 19.24 19.26 19.12 19.40 8,623,335 166,066,004 19.258 11.32 11.30 11.31 11.23 11.39 14,687,477 11.307 1.26%
2012-02-01 0 19.04 19.04 19.06 18.92 19.78 10,407,294 201,331,468 19.345 11.18 11.18 11.19 11.11 11.61 17,725,960 11.358 -2.56%
2012-01-31 0 19.54 19.54 19.60 18.60 19.72 17,696,466 339,093,835 19.162 11.47 11.47 11.51 10.92 11.58 30,141,057 11.250 4.83%
2012-01-30 0 18.64 18.64 18.68 18.28 18.88 8,688,641 162,031,624 18.649 10.94 10.94 10.97 10.73 11.08 14,798,707 10.949 -0.96%
2012-01-27 0 18.82 18.82 18.84 17.94 18.90 14,679,227 270,901,560 18.455 11.05 11.05 11.06 10.53 11.10 25,002,021 10.835 5.14%
2012-01-26 0 17.90 17.92 17.96 17.50 18.30 24,756,418 444,576,061 17.958 10.51 10.52 10.54 10.27 10.74 42,165,741 10.544 3.35%
2012-01-20 0 17.32 17.38 17.40 16.90 17.46 24,091,741 414,815,458 17.218 10.17 10.20 10.22 9.922 10.25 41,033,647 10.109 0.93%
2012-01-19 0 17.16 17.12 17.14 17.00 17.54 42,809,388 738,829,078 17.259 10.08 10.05 10.06 9.981 10.30 72,914,005 10.133 -0.58%
2012-01-18 0 17.26 17.22 17.24 16.80 18.70 51,714,235 904,734,726 17.495 10.13 10.11 10.12 9.864 10.98 88,080,959 10.272

Webb-site Database - Powered By Linux Group

Back to top