CITIC Securities Company Limited: H HKD

Exchange Code Listed Last trade Delisted
HK Main 06030  2011-10-06    
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
2026-07-13 0 26.72 26.70 26.72 26.30 27.68 13,449,965 359,355,239 26.718 26.72 26.70 26.72 26.30 27.68 13,449,965 26.718 -2.12%
2026-07-10 0 27.30 27.28 27.30 27.14 28.04 7,856,709 216,655,687 27.576 27.30 27.28 27.30 27.14 28.04 7,856,709 27.576 -1.23%
2026-07-09 0 27.64 27.64 27.66 27.16 27.86 8,627,331 237,976,150 27.584 27.64 27.64 27.66 27.16 27.86 8,627,331 27.584 0.73%
2026-07-08 0 27.44 27.36 27.44 27.14 27.98 8,974,025 246,760,278 27.497 27.44 27.36 27.44 27.14 27.98 8,974,025 27.497 -0.87%
2026-07-07 0 27.68 27.66 27.68 27.64 28.30 13,267,417 369,602,792 27.858 27.68 27.66 27.68 27.64 28.30 13,267,417 27.858 -2.19%
2026-07-06 0 28.30 28.30 28.32 27.96 28.88 14,717,107 416,674,245 28.312 28.30 28.30 28.32 27.96 28.88 14,717,107 28.312 0.86%
2026-07-03 0 28.06 28.04 28.06 27.28 28.12 11,595,422 322,263,119 27.792 28.06 28.04 28.06 27.28 28.12 11,595,422 27.792 2.93%
2026-07-02 0 27.26 27.24 27.26 27.02 28.08 12,234,615 335,801,483 27.447 27.26 27.24 27.26 27.02 28.08 12,234,615 27.447 0.00%
2026-06-30 0 27.26 27.26 27.34 26.88 27.92 10,021,793 273,665,693 27.307 27.26 27.26 27.34 26.88 27.92 10,021,793 27.307 -0.37%
2026-06-29 0 27.36 27.34 27.36 26.44 27.60 12,932,253 352,467,766 27.255 27.36 27.34 27.36 26.44 27.60 12,932,253 27.255 3.01%
2026-06-26 0 26.56 26.48 26.56 26.30 28.16 14,318,857 383,958,320 26.815 26.56 26.48 26.56 26.30 28.16 14,318,857 26.815 -4.67%
2026-06-25 0 27.86 27.84 27.86 27.04 28.16 19,838,942 552,337,056 27.841 27.86 27.84 27.86 27.04 28.16 19,838,942 27.841 1.53%
2026-06-24 0 27.44 27.44 27.46 26.98 28.58 17,673,188 485,153,465 27.451 27.44 27.44 27.46 26.98 28.58 17,673,188 27.451 -1.93%
2026-06-23 0 27.98 27.98 28.00 27.68 29.26 17,319,700 491,289,802 28.366 27.98 27.98 28.00 27.68 29.26 17,319,700 28.366 -1.34%
2026-06-22 0 28.36 28.36 28.40 26.40 29.48 48,334,792 1,374,432,972 28.436 28.36 28.36 28.40 26.40 29.48 48,334,792 28.436 6.14%
2026-06-18 0 26.72 26.70 26.72 26.22 27.96 24,123,876 644,561,438 26.719 26.72 26.70 26.72 26.22 27.96 24,123,876 26.719 -3.61%
2026-06-17 0 27.72 27.70 27.72 27.40 28.52 11,046,237 307,205,192 27.811 27.72 27.70 27.72 27.40 28.52 11,046,237 27.811 -2.26%
2026-06-16 0 28.36 28.34 28.36 26.94 28.52 20,545,584 575,602,565 28.016 28.36 28.34 28.36 26.94 28.52 20,545,584 28.016 4.34%
2026-06-15 0 27.18 27.14 27.18 26.58 27.94 15,131,740 412,745,766 27.277 27.18 27.14 27.18 26.58 27.94 15,131,740 27.277 3.82%
2026-06-12 0 26.18 26.18 26.22 24.74 26.66 16,415,788 428,385,693 26.096 26.18 26.18 26.22 24.74 26.66 16,415,788 26.096 5.74%
2026-06-11 0 24.76 24.76 24.78 24.28 25.30 8,111,301 199,971,741 24.654 24.76 24.76 24.78 24.28 25.30 8,111,301 24.653 -1.20%
2026-06-10 0 25.06 25.06 25.08 24.64 25.28 8,876,575 221,862,912 24.994 25.06 25.06 25.08 24.64 25.28 8,876,575 24.994 0.24%
2026-06-09 0 25.00 25.00 25.02 24.64 25.18 6,928,443 172,987,560 24.968 25.00 25.00 25.02 24.64 25.18 6,928,443 24.968 0.24%
2026-06-08 0 24.94 24.88 24.94 24.42 25.10 8,531,816 211,375,671 24.775 24.94 24.88 24.94 24.42 25.10 8,531,816 24.775 -1.27%
2026-06-05 0 25.26 25.24 25.26 25.12 26.00 6,053,117 153,828,639 25.413 25.26 25.24 25.26 25.12 26.00 6,053,117 25.413 -0.94%
2026-06-04 0 25.50 25.48 25.50 25.38 25.88 5,707,195 145,891,386 25.563 25.50 25.48 25.50 25.38 25.88 5,707,195 25.563 -1.39%
2026-06-03 0 25.86 25.84 25.86 25.56 26.08 6,872,440 177,399,015 25.813 25.86 25.84 25.86 25.56 26.08 6,872,440 25.813 -0.23%
2026-06-02 0 25.92 25.92 26.00 25.56 26.12 6,010,649 155,451,341 25.863 25.92 25.92 26.00 25.56 26.12 6,010,649 25.863 0.15%
2026-06-01 0 25.88 25.88 25.90 25.56 26.58 7,641,742 199,316,551 26.083 25.88 25.88 25.90 25.56 26.58 7,641,742 26.083 -0.61%
2026-05-29 0 26.04 26.04 26.06 25.26 27.32 23,272,686 612,195,462 26.305 26.04 26.04 26.06 25.26 27.32 23,272,686 26.305 3.58%
2026-05-28 0 25.14 25.10 25.14 24.80 25.76 8,341,537 208,706,824 25.020 25.14 25.10 25.14 24.80 25.76 8,341,537 25.020 -2.26%
2026-05-27 0 25.72 25.72 25.74 25.52 26.10 6,526,100 168,382,074 25.801 25.72 25.72 25.74 25.52 26.10 6,526,100 25.801 -0.08%
2026-05-26 0 25.74 25.72 25.74 25.18 26.36 9,988,996 258,009,518 25.829 25.74 25.72 25.74 25.18 26.36 9,988,996 25.829 0.78%
2026-05-22 0 25.54 25.52 25.54 25.50 26.42 7,663,665 197,516,455 25.773 25.54 25.52 25.54 25.50 26.42 7,663,665 25.773 -2.52%
2026-05-21 0 26.20 26.18 26.20 25.70 27.36 16,285,140 431,961,698 26.525 26.20 26.18 26.20 25.70 27.36 16,285,140 26.525 2.10%
2026-05-20 0 25.66 25.64 25.66 25.56 26.00 5,366,606 137,851,499 25.687 25.66 25.64 25.66 25.56 26.00 5,366,606 25.687 -1.08%
2026-05-19 0 25.94 25.92 25.94 25.66 26.14 5,754,977 149,134,927 25.914 25.94 25.92 25.94 25.66 26.14 5,754,977 25.914 0.66%
2026-05-18 0 26.24 26.16 26.24 25.86 26.50 6,678,434 174,325,706 26.103 25.77 25.69 25.77 25.40 26.03 6,799,960 25.636 -0.98%
2026-05-15 0 26.50 26.44 26.50 26.08 27.22 8,995,321 238,370,669 26.499 26.03 25.97 26.03 25.61 26.73 9,159,007 26.026 -1.63%
2026-05-14 0 26.94 26.92 26.94 26.80 27.60 6,270,668 169,649,011 27.054 26.46 26.44 26.46 26.32 27.11 6,384,774 26.571 -1.25%
2026-05-13 0 27.28 27.24 27.28 27.00 27.68 9,274,710 251,907,727 27.161 26.79 26.75 26.79 26.52 27.19 9,443,480 26.675 -0.73%
2026-05-12 0 27.48 27.46 27.48 27.22 27.98 6,330,426 174,622,739 27.585 26.99 26.97 26.99 26.73 27.48 6,445,619 27.092 -0.79%
2026-05-11 0 27.70 27.70 27.72 26.72 27.74 14,699,489 401,978,373 27.346 27.20 27.20 27.22 26.24 27.24 14,966,972 26.858 2.14%
2026-05-08 0 27.12 27.10 27.12 26.84 27.60 11,727,527 317,352,861 27.061 26.64 26.62 26.64 26.36 27.11 11,940,930 26.577 -2.09%
2026-05-07 0 27.70 27.68 27.70 27.30 28.40 11,446,876 315,662,119 27.576 27.20 27.19 27.20 26.81 27.89 11,655,172 27.083 -0.79%
2026-05-06 0 27.92 27.92 27.94 27.22 28.24 10,580,895 293,762,011 27.763 27.42 27.42 27.44 26.73 27.74 10,773,433 27.267 1.16%
2026-05-05 0 27.60 27.60 27.62 27.20 27.86 4,463,253 123,388,654 27.646 27.11 27.11 27.13 26.71 27.36 4,544,470 27.151 -0.72%
2026-05-04 0 27.80 27.76 27.80 27.50 28.18 4,292,428 119,324,217 27.799 27.30 27.26 27.30 27.01 27.68 4,370,536 27.302 0.51%
2026-04-30 0 27.66 27.66 27.70 27.50 28.68 8,630,973 240,868,456 27.908 27.17 27.17 27.20 27.01 28.17 8,788,029 27.409 -2.12%
2026-04-29 0 28.26 28.24 28.26 27.60 28.34 10,191,705 286,349,438 28.096 27.75 27.74 27.75 27.11 27.83 10,377,161 27.594 1.44%
2026-04-28 0 27.86 27.84 27.86 27.10 28.34 15,141,061 421,197,291 27.818 27.36 27.34 27.36 26.62 27.83 15,416,579 27.321 2.80%
2026-04-27 0 27.10 27.10 27.12 26.58 27.42 13,742,018 371,207,776 27.013 26.62 26.62 26.64 26.10 26.93 13,992,078 26.530 1.80%
2026-04-24 0 26.62 26.62 26.64 26.14 26.74 6,833,491 180,511,916 26.416 26.14 26.14 26.16 25.67 26.26 6,957,838 25.944 -0.89%
2026-04-23 0 26.86 26.84 26.86 26.60 27.52 7,821,019 209,894,074 26.837 26.38 26.36 26.38 26.12 27.03 7,963,336 26.358 -1.97%
2026-04-22 0 27.40 27.40 27.42 26.60 27.68 12,161,834 332,115,255 27.308 26.91 26.91 26.93 26.12 27.19 12,383,140 26.820 1.78%
2026-04-21 0 26.92 26.90 26.92 26.56 27.10 10,470,097 280,677,118 26.808 26.44 26.42 26.44 26.09 26.62 10,660,619 26.328 -0.74%
2026-04-20 0 27.12 27.10 27.12 26.72 27.14 5,096,159 137,828,233 27.046 26.64 26.62 26.64 26.24 26.65 5,188,893 26.562 0.82%
2026-04-17 0 26.90 26.86 26.90 26.44 27.16 7,178,781 192,052,531 26.753 26.42 26.38 26.42 25.97 26.67 7,309,412 26.275 -1.25%
2026-04-16 0 27.24 27.22 27.24 27.10 27.70 14,118,000 386,173,118 27.353 26.75 26.73 26.75 26.62 27.20 14,374,902 26.864 1.34%
2026-04-15 0 26.88 26.88 26.90 26.72 27.32 3,965,172 106,708,927 26.912 26.40 26.40 26.42 26.24 26.83 4,037,325 26.431 0.15%
2026-04-14 0 26.84 26.82 26.84 26.60 27.42 10,671,707 286,679,396 26.864 26.36 26.34 26.36 26.12 26.93 10,865,898 26.383 -0.22%
2026-04-13 0 26.90 26.86 26.90 26.50 27.22 13,824,539 371,222,611 26.852 26.42 26.38 26.42 26.03 26.73 14,076,101 26.373 0.00%
2026-04-10 0 26.90 26.90 26.92 25.60 27.96 58,141,831 1,573,245,925 27.059 26.42 26.42 26.44 25.14 27.46 59,199,825 26.575 8.29%
2026-04-09 0 24.84 24.82 24.84 24.60 25.12 6,846,727 169,836,700 24.806 24.40 24.38 24.40 24.16 24.67 6,971,315 24.362 -1.51%
2026-04-08 0 25.22 25.22 25.24 24.72 25.50 13,403,345 336,708,463 25.121 24.77 24.77 24.79 24.28 25.04 13,647,243 24.672 3.96%
2026-04-02 0 24.26 24.14 24.26 23.90 24.48 6,703,593 161,871,319 24.147 23.83 23.71 23.83 23.47 24.04 6,825,577 23.715 -0.33%
2026-04-01 0 24.34 24.32 24.34 24.08 24.84 12,408,709 303,038,266 24.421 23.91 23.89 23.91 23.65 24.40 12,634,507 23.985 2.35%
2026-03-31 0 23.78 23.76 23.78 23.48 24.16 8,058,086 191,404,896 23.753 23.36 23.34 23.36 23.06 23.73 8,204,717 23.329 -0.17%
2026-03-30 0 23.82 23.80 23.82 23.24 23.86 9,349,309 220,180,928 23.551 23.39 23.37 23.39 22.82 23.43 9,519,436 23.130 -1.33%
2026-03-27 0 24.14 24.14 24.16 23.52 24.28 8,887,458 214,266,980 24.109 23.71 23.71 23.73 23.10 23.85 9,049,181 23.678 1.51%
2026-03-26 0 23.78 23.76 23.80 23.64 24.76 8,545,700 204,041,759 23.877 23.36 23.34 23.37 23.22 24.32 8,701,204 23.450 -3.65%
2026-03-25 0 24.68 24.68 24.70 24.52 25.14 11,266,422 279,156,777 24.778 24.24 24.24 24.26 24.08 24.69 11,471,435 24.335 1.23%
2026-03-24 0 24.38 24.36 24.38 23.84 24.62 17,724,021 430,555,204 24.292 23.94 23.92 23.94 23.41 24.18 18,046,541 23.858 2.44%
2026-03-23 0 23.80 23.74 23.80 23.24 25.04 24,470,095 582,079,945 23.787 23.37 23.32 23.37 22.82 24.59 24,915,372 23.362 -6.59%
2026-03-20 0 25.48 25.44 25.48 25.24 25.90 7,840,470 200,105,863 25.522 25.02 24.99 25.02 24.79 25.44 7,983,141 25.066 -0.78%
2026-03-19 0 25.68 25.68 25.70 25.56 26.04 8,178,593 210,406,701 25.727 25.22 25.22 25.24 25.10 25.57 8,327,417 25.267 -1.83%
2026-03-18 0 26.16 26.14 26.16 25.64 26.38 7,129,381 186,015,663 26.091 25.69 25.67 25.69 25.18 25.91 7,259,113 25.625 0.69%
2026-03-17 0 25.98 25.98 26.00 25.18 27.14 21,594,410 570,475,366 26.418 25.52 25.52 25.54 24.73 26.65 21,987,359 25.946 3.75%
2026-03-16 0 25.04 25.04 25.06 24.00 25.18 9,787,180 242,393,418 24.766 24.59 24.59 24.61 23.57 24.73 9,965,275 24.324 2.37%
2026-03-13 0 24.46 24.44 24.46 24.36 24.96 5,610,734 138,083,367 24.611 24.02 24.00 24.02 23.92 24.51 5,712,831 24.171 -1.61%
2026-03-12 0 24.86 24.84 24.86 24.44 25.20 10,062,288 249,026,161 24.749 24.42 24.40 24.42 24.00 24.75 10,245,389 24.306 -1.74%
2026-03-11 0 25.30 25.28 25.30 24.94 25.40 7,055,287 177,460,962 25.153 24.85 24.83 24.85 24.49 24.95 7,183,670 24.703 0.56%
2026-03-10 0 25.16 25.14 25.16 25.00 25.60 12,917,753 325,018,563 25.161 24.71 24.69 24.71 24.55 25.14 13,152,814 24.711 0.08%
2026-03-09 0 25.14 25.14 25.16 24.44 25.14 11,709,552 290,802,459 24.835 24.69 24.69 24.71 24.00 24.69 11,922,628 24.391 -2.63%
2026-03-06 0 25.82 25.82 25.84 25.32 26.00 10,724,778 275,697,537 25.707 25.36 25.36 25.38 24.87 25.54 10,919,934 25.247 0.94%
2026-03-05 0 25.58 25.56 25.58 25.42 26.12 8,859,790 227,912,405 25.724 25.12 25.10 25.12 24.97 25.65 9,021,010 25.265 -0.23%
2026-03-04 0 25.64 25.64 25.68 25.22 26.36 15,425,846 395,302,680 25.626 25.18 25.18 25.22 24.77 25.89 15,706,547 25.168 -3.25%
2026-03-03 0 26.50 26.48 26.50 26.34 27.28 9,958,092 265,714,472 26.683 26.03 26.01 26.03 25.87 26.79 10,139,297 26.206 -1.71%
2026-03-02 0 26.96 26.90 26.96 26.80 28.00 13,336,428 362,565,029 27.186 26.48 26.42 26.48 26.32 27.50 13,579,108 26.700 -3.92%
2026-02-27 0 28.06 28.04 28.06 27.84 28.34 7,731,608 216,888,615 28.052 27.56 27.54 27.56 27.34 27.83 7,872,298 27.551 -0.36%
2026-02-26 0 28.16 28.12 28.16 28.08 29.10 7,392,928 210,055,560 28.413 27.66 27.62 27.66 27.58 28.58 7,527,455 27.905 -2.36%
2026-02-25 0 28.84 28.82 28.84 28.74 29.56 4,099,207 119,247,067 29.090 28.32 28.30 28.32 28.23 29.03 4,173,799 28.570 0.07%
2026-02-24 0 28.82 28.80 28.82 28.60 29.48 7,309,143 210,619,148 28.816 28.30 28.29 28.30 28.09 28.95 7,442,146 28.301 -2.96%
2026-02-23 0 29.70 29.70 29.72 29.12 29.94 3,195,860 94,808,116 29.666 29.17 29.17 29.19 28.60 29.40 3,254,014 29.136 1.99%
2026-02-20 0 29.12 29.10 29.12 28.26 29.44 3,876,133 112,872,787 29.120 28.60 28.58 28.60 27.75 28.91 3,946,666 28.600 0.62%
2026-02-16 0 28.94 28.82 28.94 27.96 29.12 2,653,800 75,602,408 28.488 28.42 28.30 28.42 27.46 28.60 2,702,091 27.979 -0.62%
2026-02-13 0 29.12 29.10 29.12 28.74 29.86 8,690,436 253,971,258 29.224 28.60 28.58 28.60 28.23 29.33 8,848,574 28.702 -0.14%
2026-02-12 0 29.16 29.12 29.16 28.66 29.32 7,590,865 220,283,421 29.020 28.64 28.60 28.64 28.15 28.80 7,728,994 28.501 -0.41%
2026-02-11 0 29.28 29.28 29.30 29.16 29.76 4,121,311 121,131,165 29.391 28.76 28.76 28.78 28.64 29.23 4,196,306 28.866 -0.34%
2026-02-10 0 29.38 29.38 29.40 28.88 29.76 6,848,199 201,595,363 29.438 28.85 28.85 28.87 28.36 29.23 6,972,814 28.912 1.73%
2026-02-09 0 28.88 28.86 28.88 28.84 29.36 5,876,415 170,725,853 29.053 28.36 28.34 28.36 28.32 28.84 5,983,347 28.534 0.91%
2026-02-06 0 28.62 28.62 28.64 28.60 29.22 4,972,435 142,956,262 28.750 28.11 28.11 28.13 28.09 28.70 5,062,917 28.236 -2.52%
2026-02-05 0 29.36 29.36 29.38 28.60 29.42 6,819,724 198,135,475 29.053 28.84 28.84 28.85 28.09 28.89 6,943,821 28.534 0.27%
2026-02-04 0 29.28 29.28 29.30 28.74 29.72 7,372,307 215,644,840 29.251 28.76 28.76 28.78 28.23 29.19 7,506,459 28.728 0.97%
2026-02-03 0 29.00 28.96 29.00 28.22 29.36 10,645,318 306,459,522 28.788 28.48 28.44 28.48 27.72 28.84 10,839,028 28.274 0.14%
2026-02-02 0 28.96 28.92 28.96 28.56 29.76 11,603,615 335,534,435 28.916 28.44 28.40 28.44 28.05 29.23 11,814,763 28.400 -0.96%
2026-01-30 0 29.24 29.24 29.26 29.16 30.26 11,095,856 326,695,638 29.443 28.72 28.72 28.74 28.64 29.72 11,297,765 28.917 -1.95%
2026-01-29 0 29.82 29.82 29.84 28.70 30.00 18,671,776 550,003,363 29.456 29.29 29.29 29.31 28.19 29.46 19,011,542 28.930 2.83%
2026-01-28 0 29.00 28.84 29.00 28.56 29.14 10,775,095 310,907,735 28.854 28.48 28.32 28.48 28.05 28.62 10,971,167 28.339 0.28%
2026-01-27 0 28.92 28.90 28.92 28.38 28.94 9,552,556 275,002,720 28.788 28.40 28.38 28.40 27.87 28.42 9,726,382 28.274 0.42%
2026-01-26 0 28.80 28.80 28.86 28.10 29.18 13,070,958 376,009,194 28.767 28.29 28.29 28.34 27.60 28.66 13,308,807 28.253 1.34%
2026-01-23 0 28.42 28.40 28.42 28.08 28.66 14,295,953 405,369,850 28.356 27.91 27.89 27.91 27.58 28.15 14,556,093 27.849 1.43%
2026-01-22 0 28.02 28.02 28.04 27.90 28.32 7,568,083 212,405,673 28.066 27.52 27.52 27.54 27.40 27.81 7,705,798 27.564 -0.21%
2026-01-21 0 28.08 28.06 28.08 27.76 28.38 10,618,587 298,603,036 28.121 27.58 27.56 27.58 27.26 27.87 10,811,811 27.618 0.57%
2026-01-20 0 27.92 27.92 27.98 27.38 28.10 10,190,744 283,762,429 27.845 27.42 27.42 27.48 26.89 27.60 10,376,183 27.347 0.50%
2026-01-19 0 27.78 27.76 27.78 27.42 28.20 12,938,363 358,181,172 27.684 27.28 27.26 27.28 26.93 27.70 13,173,799 27.189 -1.56%
2026-01-16 0 28.22 28.16 28.22 27.94 29.10 11,087,875 312,689,055 28.201 27.72 27.66 27.72 27.44 28.58 11,289,639 27.697 -1.33%
2026-01-15 0 28.60 28.60 28.64 28.12 29.26 13,262,311 378,534,153 28.542 28.09 28.09 28.13 27.62 28.74 13,503,642 28.032 -0.83%
2026-01-14 0 28.84 28.84 28.88 28.70 29.78 16,161,270 470,971,174 29.142 28.32 28.32 28.36 28.19 29.25 16,455,353 28.621 -0.35%
2026-01-13 0 28.94 28.92 28.94 28.84 29.80 9,872,383 289,306,620 29.305 28.42 28.40 28.42 28.32 29.27 10,052,029 28.781 -0.82%
2026-01-09 0 29.18 29.16 29.18 28.62 29.48 10,779,398 313,344,780 29.069 28.66 28.64 28.66 28.11 28.95 10,975,548 28.549 0.27%
2026-01-08 0 29.10 29.10 29.16 28.60 30.08 17,054,158 494,161,688 28.976 28.58 28.58 28.64 28.09 29.54 17,364,489 28.458 -3.45%
2026-01-07 0 30.14 30.14 30.16 29.90 30.76 24,676,044 746,372,092 30.247 29.60 29.60 29.62 29.37 30.21 25,125,068 29.706 -0.99%
2026-01-06 0 30.44 30.42 30.44 28.54 30.80 39,174,853 1,178,031,129 30.071 29.90 29.88 29.90 28.03 30.25 39,887,709 29.534 6.58%
2026-01-05 0 28.56 28.56 28.58 27.70 29.00 15,554,307 443,409,090 28.507 28.05 28.05 28.07 27.20 28.48 15,837,345 27.998 4.23%
2025-12-31 0 27.40 27.38 27.40 27.34 28.04 3,226,650 89,502,345 27.739 26.91 26.89 26.91 26.85 27.54 3,285,365 27.243 -0.29%
2025-12-30 0 27.48 27.44 27.48 27.28 27.96 4,952,969 136,457,435 27.551 26.99 26.95 26.99 26.79 27.46 5,043,097 27.058 -0.94%
2025-12-29 0 27.74 27.74 27.82 27.70 28.50 13,819,622 387,727,212 28.056 27.24 27.24 27.32 27.20 27.99 14,071,095 27.555 1.02%
2025-12-24 0 27.78 27.78 27.80 27.62 27.94 2,617,257 72,678,174 27.769 26.97 26.97 26.99 26.81 27.13 2,695,894 26.959 -0.22%
2025-12-23 0 27.84 27.84 27.86 27.70 28.28 3,950,428 110,431,909 27.954 27.03 27.03 27.05 26.89 27.46 4,069,121 27.139 -0.57%
2025-12-22 0 28.00 28.00 28.02 27.78 28.40 6,505,041 182,047,770 27.986 27.18 27.18 27.20 26.97 27.57 6,700,489 27.169 -0.43%
2025-12-19 0 28.12 28.12 28.14 27.80 28.40 9,555,452 269,092,746 28.161 27.30 27.30 27.32 26.99 27.57 9,842,552 27.340 0.72%
2025-12-18 0 27.92 27.92 27.94 27.50 28.08 13,747,948 380,840,509 27.702 27.11 27.11 27.13 26.70 27.26 14,161,014 26.894 -0.21%
2025-12-17 0 27.98 27.98 28.00 26.70 28.36 16,358,255 455,369,834 27.837 27.16 27.16 27.18 25.92 27.53 16,849,749 27.025 3.40%
2025-12-16 0 27.06 26.96 27.06 26.86 27.84 17,676,500 479,511,935 27.127 26.27 26.17 26.27 26.08 27.03 18,207,602 26.336 -1.53%
2025-12-15 0 27.48 27.48 27.50 27.30 28.32 18,580,534 514,473,652 27.689 26.68 26.68 26.70 26.50 27.49 19,138,798 26.881 -2.28%
2025-12-12 0 28.12 28.12 28.14 26.68 28.12 22,634,399 626,291,510 27.670 27.30 27.30 27.32 25.90 27.30 23,314,464 26.863 5.00%
2025-12-11 0 26.78 26.78 26.80 26.66 27.20 7,244,755 194,310,119 26.821 26.00 26.00 26.02 25.88 26.41 7,462,428 26.038 -0.59%
2025-12-10 0 26.94 26.92 26.94 26.70 27.50 10,454,090 281,045,451 26.884 26.15 26.13 26.15 25.92 26.70 10,768,190 26.100 -0.66%
2025-12-09 0 27.12 27.08 27.12 27.04 27.72 8,213,954 224,329,761 27.311 26.33 26.29 26.33 26.25 26.91 8,460,747 26.514 -1.74%
2025-12-08 0 27.60 27.56 27.60 27.18 28.74 36,835,289 1,031,335,141 27.999 26.79 26.76 26.79 26.39 27.90 37,942,029 27.182 1.69%
2025-12-05 0 27.14 27.12 27.14 26.36 27.50 10,260,553 277,935,067 27.088 26.35 26.33 26.35 25.59 26.70 10,568,838 26.298 2.26%
2025-12-04 0 26.54 26.52 26.54 26.12 26.70 6,508,362 171,785,455 26.395 25.77 25.75 25.77 25.36 25.92 6,703,910 25.625 0.23%
2025-12-03 0 26.48 26.46 26.48 26.40 27.36 5,095,412 136,114,666 26.713 25.71 25.69 25.71 25.63 26.56 5,248,507 25.934 -1.27%
2025-12-02 0 26.82 26.78 26.82 26.62 27.06 5,172,386 138,762,994 26.828 26.04 26.00 26.04 25.84 26.27 5,327,794 26.045 0.07%
2025-12-01 0 26.80 26.74 26.80 26.64 26.90 4,471,166 119,627,420 26.755 26.02 25.96 26.02 25.86 26.12 4,605,505 25.975 0.22%
2025-11-28 0 26.74 26.74 26.76 26.58 27.06 6,008,667 160,701,700 26.745 25.96 25.96 25.98 25.80 26.27 6,189,201 25.965 -0.37%
2025-11-27 0 26.84 26.82 26.84 26.72 27.18 5,500,513 148,231,513 26.949 26.06 26.04 26.06 25.94 26.39 5,665,779 26.163 -0.59%
2025-11-26 0 27.00 26.98 27.00 26.82 27.12 6,078,594 163,940,835 26.970 26.21 26.19 26.21 26.04 26.33 6,261,229 26.183 0.00%
2025-11-25 0 27.00 26.98 27.00 26.82 27.20 6,149,323 165,879,589 26.975 26.21 26.19 26.21 26.04 26.41 6,334,083 26.188 0.90%
2025-11-24 0 26.76 26.76 26.78 26.50 26.90 11,550,586 308,333,705 26.694 25.98 25.98 26.00 25.73 26.12 11,897,631 25.916 0.60%
2025-11-21 0 26.60 26.58 26.60 26.52 27.60 17,116,383 458,445,613 26.784 25.82 25.80 25.82 25.75 26.79 17,630,656 26.003 -4.59%
2025-11-20 0 27.88 27.86 27.88 27.64 28.88 14,024,077 393,377,597 28.050 27.07 27.05 27.07 26.83 28.04 14,445,439 27.232 0.72%
2025-11-19 0 27.68 27.64 27.68 27.54 27.84 6,889,912 190,801,747 27.693 26.87 26.83 26.87 26.74 27.03 7,096,924 26.885 -0.36%
2025-11-18 0 27.78 27.76 27.78 27.60 28.18 6,437,424 178,946,434 27.798 26.97 26.95 26.97 26.79 27.36 6,630,841 26.987 -1.14%
2025-11-17 0 28.10 28.08 28.10 27.78 28.18 10,036,208 280,791,014 27.978 27.28 27.26 27.28 26.97 27.36 10,337,752 27.162 -0.43%
2025-11-14 0 28.22 28.22 28.24 28.18 29.34 15,935,000 455,191,406 28.566 27.40 27.40 27.42 27.36 28.48 16,413,777 27.732 -4.79%
2025-11-13 0 29.64 29.62 29.64 29.20 29.76 5,672,841 167,517,588 29.530 28.78 28.76 28.78 28.35 28.89 5,843,285 28.668 0.61%
2025-11-12 0 29.46 29.42 29.46 29.08 29.76 9,286,630 273,516,345 29.453 28.60 28.56 28.60 28.23 28.89 9,565,653 28.594 -0.07%
2025-11-11 0 29.48 29.44 29.48 29.14 30.16 7,015,975 206,745,522 29.468 28.62 28.58 28.62 28.29 29.28 7,226,774 28.608 -1.73%
2025-11-10 0 30.00 29.96 30.02 28.98 30.08 11,406,133 338,862,431 29.709 29.12 29.09 29.14 28.13 29.20 11,748,838 28.842 3.09%
2025-11-07 0 29.10 29.08 29.10 28.90 29.46 6,292,580 183,084,631 29.095 28.25 28.23 28.25 28.06 28.60 6,481,645 28.247 -1.29%
2025-11-06 0 29.48 29.46 29.48 29.14 29.78 8,427,133 248,427,262 29.480 28.62 28.60 28.62 28.29 28.91 8,680,332 28.620 1.45%
2025-11-05 0 29.06 29.04 29.06 28.68 29.60 13,818,957 402,621,386 29.135 28.21 28.19 28.21 27.84 28.74 14,234,156 28.286 0.35%
2025-11-04 0 28.96 28.94 28.96 28.64 29.50 12,551,953 362,880,794 28.910 28.12 28.10 28.12 27.80 28.64 12,929,084 28.067 -0.48%
2025-11-03 0 29.10 29.10 29.12 28.84 29.80 13,170,428 383,037,728 29.083 28.25 28.25 28.27 28.00 28.93 13,566,142 28.235 -1.62%
2025-10-31 0 29.58 29.58 29.60 29.52 30.82 17,009,950 508,562,681 29.898 28.72 28.72 28.74 28.66 29.92 17,521,025 29.026 -3.71%
2025-10-30 0 30.72 30.70 30.72 30.36 31.78 28,530,843 884,134,255 30.989 29.82 29.80 29.82 29.47 30.85 29,388,070 30.085 -0.32%
2025-10-28 0 30.82 30.80 30.82 30.66 31.78 18,319,084 568,013,570 31.007 29.92 29.90 29.92 29.77 30.85 18,869,493 30.102 -2.16%
2025-10-27 0 31.50 31.50 31.54 30.92 32.50 46,155,695 1,463,022,211 31.698 30.58 30.58 30.62 30.02 31.55 47,542,472 30.773 -0.51%
2025-10-24 0 31.66 31.64 31.66 30.30 31.88 23,272,812 724,356,379 31.125 30.74 30.72 30.74 29.42 30.95 23,972,058 30.217 3.74%
2025-10-23 0 30.52 30.50 30.52 29.26 30.78 14,237,974 427,530,775 30.028 29.63 29.61 29.63 28.41 29.88 14,665,763 29.152 1.33%
2025-10-22 0 30.12 30.10 30.12 29.68 30.94 12,368,845 372,258,004 30.096 29.24 29.22 29.24 28.81 30.04 12,740,475 29.219 -1.44%
2025-10-21 0 30.56 30.56 30.58 30.02 31.52 23,542,511 726,806,053 30.872 29.67 29.67 29.69 29.14 30.60 24,249,861 29.972 1.87%
2025-10-20 0 30.00 29.98 30.00 29.74 30.54 9,936,683 298,700,272 30.060 29.12 29.11 29.12 28.87 29.65 10,235,237 29.184 0.94%
2025-10-17 0 29.72 29.70 29.74 29.46 30.76 22,484,177 674,320,034 29.991 28.85 28.83 28.87 28.60 29.86 23,159,728 29.116 -2.17%
2025-10-16 0 30.38 30.36 30.38 29.88 30.76 13,652,472 414,430,935 30.356 29.49 29.47 29.49 29.01 29.86 14,062,669 29.470 1.33%
2025-10-15 0 29.98 29.98 30.00 29.12 30.24 19,322,845 575,366,771 29.777 29.11 29.11 29.12 28.27 29.36 19,903,412 28.908 3.38%
2025-10-14 0 29.00 28.98 29.00 28.74 30.56 14,726,909 434,483,700 29.503 28.15 28.13 28.15 27.90 29.67 15,169,388 28.642 -2.09%
2025-10-13 0 29.62 29.60 29.62 28.50 29.78 22,262,024 649,605,535 29.180 28.76 28.74 28.76 27.67 28.91 22,930,901 28.329 -1.13%
2025-10-10 0 29.96 29.94 29.96 29.78 31.36 18,824,453 575,405,102 30.567 29.09 29.07 29.09 28.91 30.45 19,390,046 29.675 -1.77%
2025-10-09 0 30.50 30.46 30.50 29.04 30.58 25,029,729 753,463,771 30.103 29.61 29.57 29.61 28.19 29.69 25,781,763 29.225 2.76%
2025-10-08 0 29.68 29.66 29.68 29.06 30.40 6,075,448 179,366,229 29.523 28.81 28.79 28.81 28.21 29.51 6,257,989 28.662 -0.87%
2025-10-06 0 29.94 29.94 29.96 29.78 30.40 4,449,961 133,422,881 29.983 29.07 29.07 29.09 28.91 29.51 4,583,663 29.108 0.00%
2025-10-03 0 29.94 29.92 29.94 29.60 30.52 5,014,150 150,147,391 29.945 29.07 29.05 29.07 28.74 29.63 5,164,803 29.071 -0.73%
2025-10-02 0 30.16 30.14 30.16 29.54 30.70 7,496,831 225,198,168 30.039 29.28 29.26 29.28 28.68 29.80 7,722,078 29.163 -2.08%
2025-09-30 0 30.80 30.78 30.80 29.92 30.86 32,996,913 1,004,683,022 30.448 29.90 29.88 29.90 29.05 29.96 33,988,326 29.560 1.52%
2025-09-29 0 30.34 30.32 30.34 26.92 31.28 58,192,791 1,733,764,438 29.794 29.46 29.44 29.46 26.13 30.37 59,941,230 28.924 11.79%
2025-09-26 0 27.14 27.14 27.16 26.92 27.66 6,634,810 180,506,557 27.206 26.35 26.35 26.37 26.13 26.85 6,834,157 26.412 -0.22%
2025-09-25 0 27.20 27.18 27.20 27.04 27.70 10,412,505 283,604,447 27.237 26.41 26.39 26.41 26.25 26.89 10,725,355 26.442 -0.80%
2025-09-24 0 27.42 27.42 27.46 27.00 27.92 10,117,733 277,417,859 27.419 26.62 26.62 26.66 26.21 27.11 10,421,727 26.619 0.73%
2025-09-23 0 27.22 27.20 27.22 27.02 28.18 17,031,076 465,272,649 27.319 26.43 26.41 26.43 26.23 27.36 17,542,786 26.522 -2.92%
2025-09-22 0 28.04 28.02 28.04 27.64 28.18 10,662,859 297,883,849 27.937 27.22 27.20 27.22 26.83 27.36 10,983,231 27.122 0.94%
2025-09-19 0 27.78 27.78 27.80 27.68 28.24 13,558,503 377,482,733 27.841 26.97 26.97 26.99 26.87 27.42 13,965,877 27.029 -1.42%
2025-09-18 0 28.18 28.16 28.18 27.72 29.46 27,327,451 775,082,567 28.363 27.36 27.34 27.36 26.91 28.60 28,148,522 27.535 -3.69%
2025-09-17 0 29.26 29.24 29.26 28.98 29.50 14,784,587 431,954,260 29.217 28.41 28.39 28.41 28.13 28.64 15,228,799 28.364 0.97%
2025-09-16 0 28.98 28.92 28.98 28.46 29.28 13,380,550 385,532,277 28.813 28.13 28.08 28.13 27.63 28.43 13,782,577 27.972 -0.34%
2025-09-15 0 29.08 29.06 29.08 28.80 29.58 11,172,882 325,503,357 29.133 28.23 28.21 28.23 27.96 28.72 11,508,578 28.284 -0.75%
2025-09-12 0 29.30 29.28 29.30 29.14 30.16 11,063,345 325,903,414 29.458 28.45 28.43 28.45 28.29 29.28 11,395,750 28.599 -1.01%
2025-09-11 0 29.60 29.52 29.60 28.84 29.78 15,714,319 463,264,734 29.480 28.74 28.66 28.74 28.00 28.91 16,186,466 28.620 1.23%
2025-09-10 0 29.24 29.22 29.24 28.76 29.48 17,318,564 505,884,133 29.211 28.39 28.37 28.39 27.92 28.62 17,838,911 28.358 1.32%
2025-09-09 0 28.86 28.84 28.86 27.82 29.08 34,042,975 976,583,346 28.687 28.02 28.00 28.02 27.01 28.23 35,065,818 27.850 3.37%
2025-09-08 0 27.92 27.88 27.92 27.62 28.34 11,774,569 327,539,260 27.818 27.11 27.07 27.11 26.81 27.51 12,128,343 27.006 -0.64%
2025-09-05 0 28.10 28.08 28.10 27.34 28.18 13,911,967 387,850,770 27.879 27.28 27.26 27.28 26.54 27.36 14,329,961 27.066 2.03%
2025-09-04 0 27.54 27.50 27.54 27.06 28.10 15,790,024 434,313,275 27.506 26.74 26.70 26.74 26.27 27.28 16,264,445 26.703 -0.43%
2025-09-03 0 27.66 27.64 27.66 27.50 28.80 14,773,635 410,520,104 27.787 26.85 26.83 26.85 26.70 27.96 15,217,518 26.977 -2.88%
2025-09-02 0 28.48 28.46 28.48 27.92 28.88 18,225,407 516,834,343 28.358 27.65 27.63 27.65 27.11 28.04 18,773,001 27.531 -0.70%
2025-09-01 0 28.68 28.66 28.68 28.18 29.04 21,801,657 624,732,569 28.655 27.84 27.82 27.84 27.36 28.19 22,456,702 27.819 0.21%
2025-08-29 0 28.62 28.62 28.64 28.50 30.16 25,587,161 746,535,898 29.176 27.79 27.79 27.80 27.67 29.28 26,355,944 28.325 -2.52%
2025-08-28 0 29.36 29.36 29.40 28.68 29.80 18,536,187 541,006,968 29.187 28.50 28.50 28.54 27.84 28.93 19,093,119 28.335 1.38%
2025-08-27 0 28.96 28.94 28.96 28.74 30.44 29,376,727 863,087,867 29.380 28.12 28.10 28.12 27.90 29.55 30,259,369 28.523 -4.11%
2025-08-26 0 30.20 30.20 30.22 29.92 30.96 22,998,298 697,412,479 30.325 29.32 29.32 29.34 29.05 30.06 23,689,297 29.440 -2.08%
2025-08-25 0 30.84 30.82 30.84 30.24 31.94 33,956,589 1,045,049,033 30.776 29.94 29.92 29.94 29.36 31.01 34,976,836 29.878 -0.71%
2025-08-22 0 31.06 30.94 31.06 30.62 31.50 25,618,510 794,199,060 31.001 30.15 30.04 30.15 29.73 30.58 26,388,234 30.097 0.00%
2025-08-21 0 31.06 31.00 31.06 30.58 31.70 20,302,650 631,227,596 31.091 30.15 30.10 30.15 29.69 30.78 20,912,656 30.184 0.00%
2025-08-20 0 31.06 31.04 31.06 30.50 31.54 20,477,702 634,390,506 30.980 30.15 30.13 30.15 29.61 30.62 21,092,968 30.076 -1.71%
2025-08-19 0 31.60 31.58 31.60 31.44 32.90 21,288,650 682,872,454 32.077 30.68 30.66 30.68 30.52 31.94 21,928,281 31.141 -2.47%
2025-08-18 0 32.40 32.38 32.40 30.82 32.84 40,855,295 1,315,570,113 32.201 31.45 31.44 31.45 29.92 31.88 42,082,818 31.261 3.12%
2025-08-15 0 31.42 31.40 31.42 28.90 31.48 43,637,682 1,339,122,901 30.687 30.50 30.48 30.50 28.06 30.56 44,948,804 29.792 7.31%
2025-08-14 0 29.28 29.24 29.28 29.02 29.96 21,051,425 619,716,265 29.438 28.43 28.39 28.43 28.17 29.09 21,683,928 28.580 0.76%
2025-08-13 0 29.06 28.96 29.06 28.32 29.48 23,709,388 688,401,692 29.035 28.21 28.12 28.21 27.49 28.62 24,421,752 28.188 2.11%
2025-08-12 0 28.46 28.44 28.46 28.08 28.70 9,728,944 276,292,750 28.399 27.63 27.61 27.63 27.26 27.86 10,021,256 27.571 0.92%
2025-08-11 0 28.20 28.18 28.20 27.42 28.44 11,679,997 327,566,771 28.045 27.38 27.36 27.38 26.62 27.61 12,030,930 27.227 2.69%
2025-08-08 0 27.46 27.42 27.46 27.28 27.96 10,414,199 287,915,136 27.646 26.66 26.62 26.66 26.48 27.14 10,727,100 26.840 -1.08%
2025-08-07 0 27.76 27.70 27.76 27.42 28.12 8,907,149 247,049,915 27.736 26.95 26.89 26.95 26.62 27.30 9,174,770 26.927 0.58%
2025-08-06 0 27.60 27.56 27.60 27.36 27.86 7,247,265 199,653,082 27.549 26.79 26.76 26.79 26.56 27.05 7,465,014 26.745 -0.29%
2025-08-05 0 27.68 27.60 27.68 27.10 27.78 13,704,551 377,084,014 27.515 26.87 26.79 26.87 26.31 26.97 14,116,313 26.713 2.22%
2025-08-04 0 27.08 27.06 27.08 26.52 27.28 14,253,906 382,219,934 26.815 26.29 26.27 26.29 25.75 26.48 14,682,174 26.033 0.86%
2025-08-01 0 26.85 26.80 26.85 26.55 27.70 21,759,524 586,777,443 26.967 26.07 26.02 26.07 25.78 26.89 22,413,303 26.180 -2.72%
2025-07-31 0 27.60 27.55 27.60 27.15 28.70 36,525,973 1,010,876,084 27.676 26.79 26.75 26.79 26.36 27.86 37,623,419 26.868 -3.66%
2025-07-30 0 28.65 28.60 28.65 28.10 29.15 29,418,357 840,659,792 28.576 27.81 27.77 27.81 27.28 28.30 30,302,250 27.742 -1.38%
2025-07-29 0 29.05 29.00 29.05 28.25 29.25 30,587,872 880,659,512 28.791 28.20 28.15 28.20 27.43 28.40 31,506,904 27.951 0.00%
2025-07-28 0 29.05 29.00 29.05 28.70 29.95 34,305,332 1,003,067,948 29.239 28.20 28.15 28.20 27.86 29.08 35,336,058 28.387 0.35%
2025-07-25 0 28.95 28.90 28.95 28.60 29.55 31,556,745 914,242,224 28.971 28.11 28.06 28.11 27.77 28.69 32,504,888 28.126 -1.36%
2025-07-24 0 29.35 29.30 29.35 28.40 29.40 34,511,157 1,005,860,914 29.146 28.49 28.45 28.49 27.57 28.54 35,548,067 28.296 2.44%
2025-07-23 0 28.65 28.60 28.65 27.50 29.25 44,406,997 1,265,806,396 28.505 27.81 27.77 27.81 26.70 28.40 45,741,234 27.673 3.80%
2025-07-22 0 27.60 27.55 27.60 26.70 27.70 19,131,430 522,886,588 27.331 26.79 26.75 26.79 25.92 26.89 19,706,246 26.534 1.28%
2025-07-21 0 27.25 27.20 27.25 26.30 27.50 29,596,806 802,509,018 27.115 26.46 26.41 26.46 25.53 26.70 30,486,061 26.324 3.81%
2025-07-18 0 26.25 26.15 26.25 25.60 26.35 16,055,520 416,969,858 25.971 25.48 25.39 25.48 24.85 25.58 16,537,918 25.213 2.34%
2025-07-17 0 25.65 25.60 25.65 25.50 26.10 19,371,943 497,555,135 25.684 24.90 24.85 24.90 24.76 25.34 19,953,985 24.935 -0.77%
2025-07-16 0 25.85 25.80 25.85 25.50 26.45 17,924,588 462,497,086 25.802 25.10 25.05 25.10 24.76 25.68 18,463,144 25.050 -1.90%
2025-07-15 0 26.35 26.30 26.35 25.85 27.20 28,708,073 754,669,157 26.288 25.58 25.53 25.58 25.10 26.41 29,570,625 25.521 -1.68%
2025-07-14 0 26.80 26.75 26.80 26.45 27.15 22,845,372 612,813,852 26.824 26.02 25.97 26.02 25.68 26.36 23,531,776 26.042 0.75%
2025-07-11 0 26.60 26.60 26.65 25.90 27.85 54,489,905 1,471,897,373 27.012 25.82 25.82 25.87 25.14 27.04 56,127,089 26.224 2.31%
2025-07-10 0 26.00 26.00 26.05 24.50 26.15 37,530,395 962,647,269 25.650 25.24 25.24 25.29 23.79 25.39 38,658,020 24.902 5.05%
2025-07-09 0 24.75 24.75 24.80 24.60 25.30 14,026,605 349,395,235 24.910 24.03 24.03 24.08 23.88 24.56 14,448,043 24.183 -1.79%
2025-07-08 0 25.20 25.15 25.20 24.55 25.45 22,338,546 559,852,814 25.062 24.46 24.42 24.46 23.83 24.71 23,009,722 24.331 2.02%
2025-07-07 0 24.70 24.65 24.70 24.15 24.80 15,323,500 375,930,646 24.533 23.98 23.93 23.98 23.45 24.08 15,783,904 23.817 1.44%
2025-07-04 0 24.35 24.35 24.40 23.50 24.90 21,398,075 520,994,241 24.348 23.64 23.64 23.69 22.81 24.17 22,040,994 23.638 1.46%
2025-07-03 0 24.00 23.95 24.00 23.10 24.15 17,736,671 421,176,486 23.746 23.30 23.25 23.30 22.43 23.45 18,269,581 23.053 3.45%
2025-07-02 0 23.20 23.15 23.20 23.00 23.95 9,436,007 219,578,073 23.270 22.52 22.47 22.52 22.33 23.25 9,719,518 22.591 -0.83%
2025-06-30 0 23.70 23.65 23.70 23.50 24.35 9,432,110 224,362,109 23.787 22.71 22.66 22.71 22.52 23.33 9,842,863 22.794 -1.25%
2025-06-27 0 24.00 23.95 24.00 23.80 25.15 26,376,016 642,113,744 24.345 23.00 22.95 23.00 22.81 24.10 27,524,648 23.329 -1.23%
2025-06-26 0 24.30 24.30 24.35 23.70 25.15 34,100,070 829,968,496 24.339 23.29 23.29 23.33 22.71 24.10 35,585,072 23.324 -1.02%
2025-06-25 0 24.55 24.50 24.55 22.35 24.70 57,738,560 1,379,385,163 23.890 23.53 23.48 23.53 21.42 23.67 60,252,980 22.893 9.84%
2025-06-24 0 22.35 22.30 22.35 21.75 22.50 21,742,800 482,747,082 22.203 21.42 21.37 21.42 20.84 21.56 22,689,663 21.276 4.20%
2025-06-23 0 21.45 21.45 21.50 20.90 21.75 7,700,185 164,880,650 21.413 20.55 20.55 20.60 20.03 20.84 8,035,515 20.519 1.66%
2025-06-20 0 21.10 21.05 21.10 20.80 21.35 10,278,130 216,400,157 21.054 20.22 20.17 20.22 19.93 20.46 10,725,726 20.176 1.69%
2025-06-19 0 20.75 20.65 20.75 20.50 21.75 16,440,000 342,931,263 20.860 19.88 19.79 19.88 19.64 20.84 17,155,935 19.989 -4.82%
2025-06-18 0 21.80 21.70 21.80 21.55 22.40 8,537,223 185,822,301 21.766 20.89 20.79 20.89 20.65 21.47 8,909,005 20.858 -2.90%
2025-06-17 0 22.45 22.40 22.45 22.20 22.55 8,583,610 192,453,397 22.421 21.51 21.47 21.51 21.27 21.61 8,957,412 21.485 0.22%
2025-06-16 0 22.40 22.40 22.45 21.40 22.50 10,149,376 225,000,049 22.169 21.47 21.47 21.51 20.51 21.56 10,591,365 21.244 3.23%
2025-06-13 0 21.70 21.65 21.70 21.55 22.30 15,643,844 340,818,857 21.786 20.79 20.75 20.79 20.65 21.37 16,325,108 20.877 -2.25%
2025-06-12 0 22.20 22.15 22.20 21.95 22.70 12,452,475 278,622,685 22.375 21.27 21.23 21.27 21.03 21.75 12,994,760 21.441 -0.67%
2025-06-11 0 22.35 22.30 22.35 21.70 22.70 20,489,603 458,273,052 22.366 21.42 21.37 21.42 20.79 21.75 21,381,892 21.433 3.00%
2025-06-10 0 21.70 21.70 21.75 21.30 22.25 15,408,086 336,226,437 21.821 20.79 20.79 20.84 20.41 21.32 16,079,083 20.911 -0.23%
2025-06-09 0 21.75 21.75 21.80 20.85 22.00 28,654,510 622,902,706 21.738 20.84 20.84 20.89 19.98 21.08 29,902,367 20.831 4.32%
2025-06-06 0 20.85 20.85 20.90 20.75 21.35 7,124,755 149,303,814 20.956 19.98 19.98 20.03 19.88 20.46 7,435,026 20.081 -1.18%
2025-06-05 0 21.10 21.10 21.15 20.60 21.45 21,748,487 457,292,757 21.026 20.22 20.22 20.27 19.74 20.55 22,695,598 20.149 2.68%
2025-06-04 0 20.55 20.55 20.60 19.84 20.70 20,654,499 422,034,876 20.433 19.69 19.69 19.74 19.01 19.84 21,553,969 19.580 3.58%
2025-06-03 0 19.84 19.82 19.84 19.56 19.98 5,917,869 117,190,214 19.803 19.01 18.99 19.01 18.74 19.15 6,175,582 18.976 1.12%
2025-06-02 0 19.62 19.56 19.62 19.00 19.88 8,310,993 160,917,677 19.362 18.80 18.74 18.80 18.21 19.05 8,672,923 18.554 -1.31%
2025-05-30 0 19.88 19.86 19.88 19.52 19.96 14,937,675 295,401,130 19.776 19.05 19.03 19.05 18.71 19.13 15,588,186 18.950 -0.30%
2025-05-29 0 19.94 19.94 19.96 19.50 20.00 14,355,284 285,057,246 19.857 19.11 19.11 19.13 18.69 19.17 14,980,433 19.029 2.26%
2025-05-28 0 19.50 19.48 19.50 19.30 19.66 6,692,171 129,890,919 19.409 18.69 18.67 18.69 18.49 18.84 6,983,604 18.599 0.31%
2025-05-27 0 19.44 19.44 19.48 19.24 19.56 5,209,430 101,162,682 19.419 18.63 18.63 18.67 18.44 18.74 5,436,292 18.609 0.21%
2025-05-26 0 19.40 19.38 19.40 19.34 19.78 7,150,767 139,455,658 19.502 18.59 18.57 18.59 18.53 18.95 7,462,171 18.688 -1.02%
2025-05-23 0 19.60 19.58 19.60 19.46 19.86 8,553,473 168,315,183 19.678 18.78 18.76 18.78 18.65 19.03 8,925,963 18.857 0.31%
2025-05-22 0 19.54 19.50 19.54 19.42 19.86 8,439,202 165,407,037 19.600 18.72 18.69 18.72 18.61 19.03 8,806,715 18.782 -1.61%
2025-05-21 0 19.86 19.84 19.86 19.72 20.00 10,974,076 217,701,367 19.838 19.03 19.01 19.03 18.90 19.17 11,451,979 19.010 -0.50%
2025-05-20 0 19.96 19.96 19.98 19.74 20.20 7,826,794 155,946,598 19.925 19.13 19.13 19.15 18.92 19.36 8,167,638 19.093 -0.20%
2025-05-19 0 20.00 19.98 20.00 19.84 20.25 5,298,582 106,286,514 20.059 19.17 19.15 19.17 19.01 19.40 5,529,327 19.222 -0.25%
2025-05-16 0 20.05 20.00 20.05 19.84 20.25 8,145,360 162,950,662 20.005 19.21 19.17 19.21 19.01 19.40 8,500,077 19.170 -0.74%
2025-05-15 0 20.20 20.20 20.25 20.10 20.95 10,933,493 222,366,834 20.338 19.36 19.36 19.40 19.26 20.08 11,409,629 19.489 -3.35%
2025-05-14 0 20.90 20.85 20.90 19.84 21.30 31,972,023 660,144,395 20.648 20.03 19.98 20.03 19.01 20.41 33,364,352 19.786 4.71%
2025-05-13 0 19.96 19.94 19.96 19.94 20.80 11,818,516 237,774,659 20.119 19.13 19.11 19.13 19.11 19.93 12,333,193 19.279 -3.11%
2025-05-12 0 20.60 20.60 20.65 19.50 20.80 23,903,276 484,121,186 20.253 19.74 19.74 19.79 18.69 19.93 24,944,224 19.408 5.97%
2025-05-09 0 19.44 19.42 19.44 19.34 19.94 10,603,043 207,163,531 19.538 18.63 18.61 18.63 18.53 19.11 11,064,788 18.723 -2.21%
2025-05-08 0 19.88 19.88 19.90 19.78 20.40 10,692,123 214,311,173 20.044 19.05 19.05 19.07 18.95 19.55 11,157,747 19.207 -0.60%
2025-05-07 0 20.00 20.00 20.05 20.00 21.20 24,411,450 498,665,955 20.428 19.17 19.17 19.21 19.17 20.32 25,474,529 19.575 1.52%
2025-05-06 0 19.70 19.68 19.70 19.52 19.84 8,014,990 157,721,564 19.678 18.88 18.86 18.88 18.71 19.01 8,364,030 18.857 -0.10%
2025-05-02 0 19.72 19.72 19.74 19.12 19.94 6,038,113 119,142,150 19.732 18.90 18.90 18.92 18.32 19.11 6,301,063 18.908 2.39%
2025-04-30 0 19.26 19.24 19.26 19.18 19.58 11,892,173 229,690,947 19.315 18.46 18.44 18.46 18.38 18.76 12,410,058 18.508 0.31%
2025-04-29 0 19.20 19.20 19.22 19.14 19.54 8,957,420 172,586,720 19.268 18.40 18.40 18.42 18.34 18.72 9,347,501 18.463 -0.72%
2025-04-28 0 19.34 19.34 19.36 19.10 19.46 9,363,949 180,565,123 19.283 18.53 18.53 18.55 18.30 18.65 9,771,734 18.478 0.21%
2025-04-25 0 19.30 19.30 19.36 18.82 19.56 18,430,917 355,752,685 19.302 18.49 18.49 18.55 18.03 18.74 19,233,553 18.496 3.21%
2025-04-24 0 18.70 18.68 18.70 18.46 19.06 13,660,681 255,637,308 18.713 17.92 17.90 17.92 17.69 18.26 14,255,581 17.932 -0.64%
2025-04-23 0 18.82 18.82 18.86 18.72 19.38 18,149,775 344,078,162 18.958 18.03 18.03 18.07 17.94 18.57 18,940,168 18.167 -0.95%
2025-04-22 0 19.00 19.00 19.04 18.66 19.06 10,251,718 194,055,023 18.929 18.21 18.21 18.25 17.88 18.26 10,698,164 18.139 0.42%
2025-04-17 0 18.92 18.90 18.92 18.46 18.96 12,538,677 235,494,909 18.782 18.13 18.11 18.13 17.69 18.17 13,084,716 17.998 1.50%
2025-04-16 0 18.64 18.60 18.64 18.30 18.86 11,489,975 213,035,756 18.541 17.86 17.82 17.86 17.54 18.07 11,990,345 17.767 -1.58%
2025-04-15 0 18.94 18.94 18.96 18.60 19.08 12,357,410 232,343,674 18.802 18.15 18.15 18.17 17.82 18.28 12,895,555 18.017 -0.21%
2025-04-14 0 18.98 18.96 18.98 18.78 19.26 18,948,015 359,415,906 18.969 18.19 18.17 18.19 18.00 18.46 19,773,170 18.177 1.50%
2025-04-11 0 18.70 18.70 18.74 17.80 19.28 29,844,071 557,703,801 18.687 17.92 17.92 17.96 17.06 18.48 31,143,731 17.907 4.47%
2025-04-10 0 17.90 17.90 17.96 17.80 18.54 27,135,877 491,899,932 18.127 17.15 17.15 17.21 17.06 17.77 28,317,600 17.371 1.82%
2025-04-09 0 17.58 17.58 17.62 16.60 17.76 30,353,497 522,870,559 17.226 16.85 16.85 16.88 15.91 17.02 31,675,342 16.507 2.21%
2025-04-08 0 17.20 17.18 17.20 16.72 17.46 25,706,638 439,883,815 17.112 16.48 16.46 16.48 16.02 16.73 26,826,120 16.398 3.37%
2025-04-07 0 16.64 16.62 16.64 16.54 18.60 70,521,410 1,206,600,992 17.110 15.95 15.93 15.95 15.85 17.82 73,592,502 16.396 -17.21%
2025-04-03 0 20.10 20.05 20.10 19.92 20.45 12,996,305 261,446,693 20.117 19.26 19.21 19.26 19.09 19.60 13,562,273 19.277 -1.71%
2025-04-02 0 20.45 20.45 20.50 20.00 20.70 12,029,695 246,293,936 20.474 19.60 19.60 19.64 19.17 19.84 12,553,568 19.619 1.49%
2025-04-01 0 20.15 20.15 20.20 20.05 20.45 10,421,840 211,034,119 20.249 19.31 19.31 19.36 19.21 19.60 10,875,694 19.404 -0.49%
2025-03-31 0 20.25 20.25 20.30 19.88 20.70 21,596,230 436,345,315 20.205 19.40 19.40 19.45 19.05 19.84 22,536,710 19.362 -2.17%
2025-03-28 0 20.70 20.65 20.70 20.50 21.45 18,629,870 386,552,651 20.749 19.84 19.79 19.84 19.64 20.55 19,441,170 19.883 -2.82%
2025-03-27 0 21.30 21.25 21.30 21.25 21.80 11,782,950 252,578,418 21.436 20.41 20.36 20.41 20.36 20.89 12,296,078 20.541 -1.39%
2025-03-26 0 21.60 21.60 21.65 21.15 21.65 11,706,130 250,296,841 21.382 20.70 20.70 20.75 20.27 20.75 12,215,913 20.489 1.17%
2025-03-25 0 21.35 21.30 21.35 21.30 21.90 12,262,087 263,690,833 21.505 20.46 20.41 20.46 20.41 20.99 12,796,081 20.607 -2.51%
2025-03-24 0 21.90 21.90 21.95 21.60 22.05 6,936,200 151,161,944 21.793 20.99 20.99 21.03 20.70 21.13 7,238,260 20.884 0.00%
2025-03-21 0 21.90 21.90 21.95 21.75 22.60 15,675,698 345,333,291 22.030 20.99 20.99 21.03 20.84 21.66 16,358,349 21.111 -2.67%
2025-03-20 0 22.50 22.45 22.50 22.35 23.20 11,430,385 258,840,299 22.645 21.56 21.51 21.56 21.42 22.23 11,928,160 21.700 -2.60%
2025-03-19 0 23.10 23.05 23.10 22.80 23.20 9,340,266 214,862,685 23.004 22.14 22.09 22.14 21.85 22.23 9,747,019 22.044 0.00%
2025-03-18 0 23.10 23.05 23.10 22.90 23.30 10,459,500 241,229,301 23.063 22.14 22.09 22.14 21.94 22.33 10,914,994 22.101 1.32%
2025-03-17 0 22.80 22.75 22.80 22.65 23.35 11,754,852 269,307,278 22.910 21.85 21.80 21.85 21.70 22.38 12,266,757 21.954 -0.22%
2025-03-14 0 22.85 22.85 22.90 21.85 23.15 28,155,338 639,608,062 22.717 21.90 21.90 21.94 20.94 22.18 29,381,457 21.769 4.82%
2025-03-13 0 21.80 21.75 21.80 21.40 22.25 12,809,392 278,377,104 21.732 20.89 20.84 20.89 20.51 21.32 13,367,220 20.825 -0.91%
2025-03-12 0 22.00 21.95 22.00 21.70 22.65 15,101,413 334,113,431 22.125 21.08 21.03 21.08 20.79 21.70 15,759,055 21.201 0.00%
2025-03-11 0 22.00 21.95 22.00 21.60 22.10 12,877,607 281,152,491 21.833 21.08 21.03 21.08 20.70 21.18 13,438,406 20.922 -0.45%
2025-03-10 0 22.10 22.05 22.10 21.95 22.80 14,741,308 326,483,794 22.148 21.18 21.13 21.18 21.03 21.85 15,383,268 21.223 -2.21%
2025-03-07 0 22.60 22.55 22.60 22.50 23.25 21,858,093 498,582,772 22.810 21.66 21.61 21.66 21.56 22.28 22,809,977 21.858 -3.42%
2025-03-06 0 23.40 23.40 23.45 23.00 23.70 29,192,345 682,394,637 23.376 22.42 22.42 22.47 22.04 22.71 30,463,624 22.400 2.86%
2025-03-05 0 22.75 22.70 22.75 22.15 22.80 16,655,625 376,696,412 22.617 21.80 21.75 21.80 21.23 21.85 17,380,950 21.673 2.48%
2025-03-04 0 22.20 22.15 22.20 21.70 22.35 9,374,855 207,041,159 22.085 21.27 21.23 21.27 20.79 21.42 9,783,115 21.163 0.45%
2025-03-03 0 22.10 22.10 22.15 21.90 22.75 12,347,345 275,428,833 22.307 21.18 21.18 21.23 20.99 21.80 12,885,052 21.376 -0.90%
2025-02-28 0 22.30 22.25 22.30 22.05 23.65 23,526,946 532,653,468 22.640 21.37 21.32 21.37 21.13 22.66 24,551,506 21.695 -5.51%
2025-02-27 0 23.60 23.55 23.60 22.70 23.95 32,978,125 769,717,933 23.340 22.62 22.57 22.62 21.75 22.95 34,414,268 22.366 -2.28%
2025-02-26 0 24.15 24.10 24.15 22.60 24.70 56,381,730 1,332,447,299 23.633 23.14 23.09 23.14 21.66 23.67 58,837,062 22.646 7.10%
2025-02-25 0 22.55 22.50 22.55 22.40 23.55 30,218,270 694,016,252 22.967 21.61 21.56 21.61 21.47 22.57 31,534,226 22.008 -6.04%
2025-02-24 0 24.00 23.95 24.00 23.00 24.30 34,628,318 826,362,210 23.864 23.00 22.95 23.00 22.04 23.29 36,136,324 22.868 1.91%
2025-02-21 0 23.55 23.55 23.60 22.45 23.55 36,537,298 847,934,769 23.207 22.57 22.57 22.62 21.51 22.57 38,128,437 22.239 3.97%
2025-02-20 0 22.65 22.60 22.65 22.35 23.00 15,477,788 349,657,045 22.591 21.70 21.66 21.70 21.42 22.04 16,151,820 21.648 -0.66%
2025-02-19 0 22.80 22.75 22.80 22.15 23.00 18,498,530 420,195,236 22.715 21.85 21.80 21.85 21.23 22.04 19,304,111 21.767 1.11%
2025-02-18 0 22.55 22.50 22.55 22.10 22.90 18,808,652 424,167,975 22.552 21.61 21.56 21.61 21.18 21.94 19,627,738 21.611 -0.44%
2025-02-17 0 22.65 22.60 22.65 22.30 23.25 22,512,207 513,846,635 22.825 21.70 21.66 21.70 21.37 22.28 23,492,577 21.873 0.67%
2025-02-14 0 22.50 22.45 22.50 21.80 22.50 20,408,537 452,343,394 22.164 21.56 21.51 21.56 20.89 21.56 21,297,295 21.239 3.69%
2025-02-13 0 21.70 21.65 21.70 21.55 22.75 35,375,663 786,998,290 22.247 20.79 20.75 20.79 20.65 21.80 36,916,215 21.318 -3.34%
2025-02-12 0 22.45 22.40 22.45 21.45 22.50 25,397,560 559,562,417 22.032 21.51 21.47 21.51 20.55 21.56 26,503,582 21.113 2.28%
2025-02-11 0 21.95 21.90 21.95 21.70 22.35 10,991,850 241,297,476 21.952 21.03 20.99 21.03 20.79 21.42 11,470,527 21.036 -1.57%
2025-02-10 0 22.30 22.25 22.30 21.95 22.55 13,973,663 311,162,335 22.268 21.37 21.32 21.37 21.03 21.61 14,582,193 21.339 0.00%
2025-02-07 0 22.30 22.25 22.30 21.00 22.55 33,419,693 737,594,598 22.071 21.37 21.32 21.37 20.12 21.61 34,875,066 21.150 4.21%
2025-02-06 0 21.40 21.30 21.40 20.60 21.40 14,497,282 305,559,049 21.077 20.51 20.41 20.51 19.74 20.51 15,128,615 20.197 1.66%
2025-02-05 0 21.05 21.05 21.10 20.80 21.70 14,506,954 305,696,459 21.072 20.17 20.17 20.22 19.93 20.79 15,138,708 20.193 -3.00%
2025-02-04 0 21.70 21.65 21.70 20.60 21.70 12,420,137 264,824,840 21.322 20.79 20.75 20.79 19.74 20.79 12,961,014 20.432 6.37%
2025-02-03 0 20.40 20.40 20.45 19.82 20.95 13,832,918 279,132,675 20.179 19.55 19.55 19.60 18.99 20.08 14,435,319 19.337 -3.32%
2025-01-28 0 21.10 21.05 21.10 20.55 21.25 2,786,125 58,426,993 20.971 20.22 20.17 20.22 19.69 20.36 2,907,456 20.096 -0.94%
2025-01-27 0 21.30 21.25 21.30 21.15 21.60 9,774,245 208,479,533 21.330 20.41 20.36 20.41 20.27 20.70 10,199,897 20.439 -0.70%
2025-01-24 0 21.45 21.40 21.45 21.15 21.75 17,214,178 370,053,128 21.497 20.55 20.51 20.55 20.27 20.84 17,963,827 20.600 1.18%
2025-01-23 0 21.20 21.15 21.20 21.00 22.30 22,171,127 479,844,249 21.643 20.32 20.27 20.32 20.12 21.37 23,136,643 20.740 1.44%
2025-01-22 0 20.90 20.80 20.90 20.65 21.50 11,186,164 234,131,082 20.930 20.03 19.93 20.03 19.79 20.60 11,673,303 20.057 -2.11%
2025-01-21 0 21.35 21.35 21.40 21.15 21.60 10,121,500 216,369,459 21.377 20.46 20.46 20.51 20.27 20.70 10,562,275 20.485 0.95%
2025-01-20 0 21.15 21.10 21.15 20.95 21.65 22,752,500 483,690,167 21.259 20.27 20.22 20.27 20.08 20.75 23,743,334 20.372 1.20%
2025-01-17 0 20.90 20.85 20.90 20.60 21.05 12,561,500 262,050,497 20.861 20.03 19.98 20.03 19.74 20.17 13,108,533 19.991 0.48%
2025-01-16 0 20.80 20.70 20.80 20.50 21.25 16,919,900 352,812,655 20.852 19.93 19.84 19.93 19.64 20.36 17,656,734 19.982 0.48%
2025-01-15 0 20.70 20.65 20.70 20.35 20.75 13,099,483 269,676,393 20.587 19.84 19.79 19.84 19.50 19.88 13,669,944 19.728 0.49%
2025-01-14 0 20.60 20.55 20.60 19.26 20.80 29,263,154 591,944,218 20.228 19.74 19.69 19.74 18.46 19.93 30,537,516 19.384 5.97%
2025-01-13 0 19.44 19.42 19.44 18.76 19.44 13,341,833 255,265,776 19.133 18.63 18.61 18.63 17.98 18.63 13,922,848 18.334 1.25%
2025-01-10 0 19.20 19.18 19.20 19.16 19.80 11,470,530 222,138,673 19.366 18.40 18.38 18.40 18.36 18.97 11,970,053 18.558 -1.64%
2025-01-09 0 19.52 19.50 19.52 19.36 19.84 5,151,221 100,733,153 19.555 18.71 18.69 18.71 18.55 19.01 5,375,548 18.739 0.10%
2025-01-08 0 19.50 19.50 19.52 19.30 19.88 18,808,473 366,621,702 19.492 18.69 18.69 18.71 18.49 19.05 19,627,551 18.679 -1.71%
2025-01-07 0 19.84 19.82 19.84 19.38 20.10 28,293,306 559,616,707 19.779 19.01 18.99 19.01 18.57 19.26 29,525,433 18.954 -1.29%
2025-01-06 0 20.10 20.05 20.10 19.56 20.10 15,108,562 299,549,753 19.827 19.26 19.21 19.26 18.74 19.26 15,766,515 18.999 2.34%
2025-01-03 0 19.64 19.64 19.66 19.42 20.15 19,816,050 390,014,990 19.682 18.82 18.82 18.84 18.61 19.31 20,679,006 18.860 -0.81%
2025-01-02 0 19.80 19.78 19.80 19.52 21.20 38,654,827 774,776,259 20.044 18.97 18.95 18.97 18.71 20.32 40,338,181 19.207 -7.26%
2024-12-31 0 21.35 21.30 21.35 21.15 21.85 7,995,402 171,230,416 21.416 20.46 20.41 20.46 20.27 20.94 8,343,589 20.522 -1.61%
2024-12-30 0 21.70 21.70 21.75 21.50 21.85 6,957,023 150,962,631 21.699 20.79 20.79 20.84 20.60 20.94 7,259,990 20.794 0.00%
2024-12-27 0 21.70 21.65 21.70 21.20 22.05 15,415,275 333,045,958 21.605 20.79 20.75 20.79 20.32 21.13 16,086,585 20.703 0.70%
2024-12-24 0 21.55 21.55 21.60 21.40 21.90 6,427,597 139,488,300 21.702 20.65 20.65 20.70 20.51 20.99 6,707,508 20.796 0.70%
2024-12-23 0 21.40 21.40 21.45 21.30 21.70 8,445,240 181,111,000 21.445 20.51 20.51 20.55 20.41 20.79 8,813,016 20.550 -0.47%
2024-12-20 0 21.50 21.50 21.60 21.40 21.90 12,373,704 267,679,494 21.633 20.60 20.60 20.70 20.51 20.99 12,912,559 20.730 -0.69%
2024-12-19 0 21.65 21.60 21.65 21.20 21.85 9,917,145 214,258,792 21.605 20.75 20.70 20.75 20.32 20.94 10,349,020 20.703 -0.23%
2024-12-18 0 21.70 21.65 21.70 21.55 21.90 8,366,548 181,516,651 21.696 20.79 20.75 20.79 20.65 20.99 8,730,897 20.790 0.93%
2024-12-17 0 21.50 21.50 21.55 21.40 22.00 14,685,417 317,315,485 21.608 20.60 20.60 20.65 20.51 21.08 15,324,943 20.706 -0.69%
2024-12-16 0 21.65 21.60 21.65 21.50 22.25 13,366,481 290,545,181 21.737 20.75 20.70 20.75 20.60 21.32 13,948,569 20.830 -2.48%
2024-12-13 0 22.20 22.15 22.20 21.95 23.10 24,947,704 556,967,713 22.325 21.27 21.23 21.27 21.03 22.14 26,034,136 21.394 -4.52%
2024-12-12 0 23.25 23.20 23.25 22.70 24.15 26,862,047 629,912,232 23.450 22.28 22.23 22.28 21.75 23.14 28,031,845 22.471 1.53%
2024-12-11 0 22.90 22.80 22.90 22.70 23.45 13,542,278 311,527,837 23.004 21.94 21.85 21.94 21.75 22.47 14,132,022 22.044 -0.65%
2024-12-10 0 23.05 23.00 23.05 22.85 25.85 58,732,251 1,420,707,695 24.190 22.09 22.04 22.09 21.90 24.77 61,289,944 23.180 -5.92%
2024-12-09 0 24.50 24.45 24.50 22.10 24.65 33,909,285 793,956,864 23.414 23.48 23.43 23.48 21.18 23.62 35,385,979 22.437 7.93%
2024-12-06 0 22.70 22.65 22.70 21.90 22.90 16,758,486 378,741,707 22.600 21.75 21.70 21.75 20.99 21.94 17,488,291 21.657 1.79%
2024-12-05 0 22.30 22.20 22.30 21.90 22.45 12,192,695 270,244,555 22.165 21.37 21.27 21.37 20.99 21.51 12,723,667 21.240 1.59%
2024-12-04 0 21.95 21.95 22.05 21.90 22.40 14,021,119 309,752,322 22.092 21.03 21.03 21.13 20.99 21.47 14,631,716 21.170 -1.57%
2024-12-03 0 22.30 22.20 22.30 22.00 22.60 13,328,358 296,714,970 22.262 21.37 21.27 21.37 21.08 21.66 13,908,786 21.333 -0.22%
2024-12-02 0 22.35 22.30 22.35 21.85 22.70 13,864,330 309,854,718 22.349 21.42 21.37 21.42 20.94 21.75 14,468,099 21.416 1.36%
2024-11-29 0 22.05 22.05 22.10 21.10 23.15 37,562,334 837,171,784 22.288 21.13 21.13 21.18 20.22 22.18 39,198,112 21.357 2.80%
2024-11-28 0 21.45 21.40 21.45 21.25 21.85 9,592,455 206,178,478 21.494 20.55 20.51 20.55 20.36 20.94 10,010,191 20.597 -1.38%
2024-11-27 0 21.75 21.75 21.80 20.40 22.05 18,825,560 400,622,488 21.281 20.84 20.84 20.89 19.55 21.13 19,645,382 20.393 3.08%
2024-11-26 0 21.10 21.05 21.10 20.95 21.65 14,757,686 312,386,197 21.168 20.22 20.17 20.22 20.08 20.75 15,400,359 20.284 0.48%
2024-11-25 0 21.00 20.95 21.00 20.65 21.70 32,242,675 678,417,843 21.041 20.12 20.08 20.12 19.79 20.79 33,646,791 20.163 -2.55%
2024-11-22 0 21.55 21.55 21.60 21.15 22.95 30,037,741 652,720,305 21.730 20.65 20.65 20.70 20.27 21.99 31,345,835 20.823 -5.27%
2024-11-21 0 22.75 22.70 22.75 22.55 23.45 13,922,043 318,070,529 22.847 21.80 21.75 21.80 21.61 22.47 14,528,325 21.893 0.00%
2024-11-20 0 22.75 22.70 22.75 22.10 23.15 19,039,924 433,286,922 22.757 21.80 21.75 21.80 21.18 22.18 19,869,081 21.807 1.34%
2024-11-19 0 22.45 22.45 22.50 21.95 22.60 16,551,800 368,921,136 22.289 21.51 21.51 21.56 21.03 21.66 17,272,604 21.359 1.58%
2024-11-18 0 22.10 22.10 22.15 21.65 22.60 19,893,992 440,460,889 22.140 21.18 21.18 21.23 20.75 21.66 20,760,343 21.216 0.45%
2024-11-15 0 22.00 21.95 22.00 21.70 23.35 35,536,688 794,997,543 22.371 21.08 21.03 21.08 20.79 22.38 37,084,252 21.438 -4.56%
2024-11-14 0 23.05 23.00 23.05 22.70 24.05 24,735,777 576,650,183 23.312 22.09 22.04 22.09 21.75 23.05 25,812,980 22.340 -2.95%
2024-11-13 0 23.75 23.70 23.75 22.80 23.90 31,949,198 746,294,287 23.359 22.76 22.71 22.76 21.85 22.90 33,340,533 22.384 0.42%
2024-11-12 0 23.65 23.65 23.70 23.20 24.95 46,895,737 1,120,860,412 23.901 22.66 22.66 22.71 22.23 23.91 48,937,969 22.904 -2.87%
2024-11-11 0 24.35 24.25 24.35 23.60 24.70 70,073,477 1,691,044,907 24.133 23.33 23.24 23.33 22.62 23.67 73,125,062 23.125 -3.56%
2024-11-08 0 25.25 25.20 25.25 24.75 27.85 136,879,804 3,543,946,497 25.891 24.20 24.15 24.20 23.72 26.69 142,840,695 24.810 -5.78%
2024-11-07 0 26.80 26.80 26.85 22.40 27.50 147,549,796 3,715,036,347 25.178 25.68 25.68 25.73 21.47 26.35 153,975,348 24.127 14.53%
2024-11-06 0 23.40 23.30 23.40 22.80 25.40 83,052,125 1,994,517,170 24.015 22.42 22.33 22.42 21.85 24.34 86,668,909 23.013 -1.89%
2024-11-05 0 23.85 23.80 23.85 22.10 23.85 67,757,707 1,579,882,474 23.317 22.85 22.81 22.85 21.18 22.85 70,708,444 22.344 6.47%
2024-11-04 0 22.40 22.35 22.40 21.35 22.55 33,549,501 741,666,468 22.107 21.47 21.42 21.47 20.46 21.61 35,010,527 21.184 5.41%
2024-11-01 0 21.25 21.25 21.30 21.05 21.95 23,510,001 505,097,154 21.484 20.36 20.36 20.41 20.17 21.03 24,533,823 20.588 -1.39%
2024-10-31 0 21.55 21.50 21.55 20.30 22.05 46,554,770 996,572,914 21.407 20.65 20.60 20.65 19.45 21.13 48,582,154 20.513 5.90%
2024-10-30 0 20.35 20.30 20.35 20.15 21.00 23,387,484 480,252,989 20.535 19.50 19.45 19.50 19.31 20.12 24,405,971 19.678 -0.97%
2024-10-29 0 20.55 20.50 20.55 20.35 21.15 20,044,783 414,713,755 20.689 19.69 19.64 19.69 19.50 20.27 20,917,700 19.826 0.79%
2024-10-28 0 20.65 20.65 20.70 20.45 21.05 16,566,000 342,223,324 20.658 19.54 19.54 19.58 19.35 19.92 17,509,543 19.545 -0.24%
2024-10-25 0 20.70 20.65 20.70 20.10 21.25 25,212,800 520,140,305 20.630 19.58 19.54 19.58 19.02 20.10 26,648,836 19.518 2.22%
2024-10-24 0 20.25 20.20 20.25 20.10 21.05 25,835,930 528,426,690 20.453 19.16 19.11 19.16 19.02 19.92 27,307,457 19.351 -3.57%
2024-10-23 0 21.00 21.00 21.05 20.50 21.65 31,407,826 664,699,186 21.164 19.87 19.87 19.92 19.40 20.48 33,196,709 20.023 1.45%
2024-10-22 0 20.70 20.65 20.70 20.45 21.40 30,460,885 636,213,724 20.886 19.58 19.54 19.58 19.35 20.25 32,195,834 19.761 -0.48%
2024-10-21 0 20.80 20.80 20.90 20.30 21.60 43,395,284 904,897,588 20.852 19.68 19.68 19.77 19.21 20.44 45,866,932 19.729 -2.12%
2024-10-18 0 21.25 21.15 21.25 18.76 22.15 107,494,103 2,217,310,255 20.627 20.10 20.01 20.10 17.75 20.96 113,616,603 19.516 13.64%
2024-10-17 0 18.70 18.70 18.72 18.52 20.50 52,348,776 1,016,462,127 19.417 17.69 17.69 17.71 17.52 19.40 55,330,385 18.371 -4.59%
2024-10-16 0 19.60 19.58 19.60 19.18 20.65 50,679,947 1,006,509,349 19.860 18.54 18.52 18.54 18.15 19.54 53,566,505 18.790 -0.31%
2024-10-15 0 19.66 19.66 19.68 19.40 20.85 67,323,111 1,357,622,899 20.166 18.60 18.60 18.62 18.35 19.73 71,157,607 19.079 -2.67%
2024-10-14 0 20.20 20.20 20.25 19.00 21.20 93,372,276 1,848,427,275 19.796 19.11 19.11 19.16 17.98 20.06 98,690,444 18.730 -3.81%
2024-10-10 0 21.00 20.95 21.00 20.45 23.45 133,718,225 2,860,096,289 21.389 19.87 19.82 19.87 19.35 22.19 141,334,362 20.236 -6.04%
2024-10-09 0 22.35 22.35 22.40 21.15 24.85 246,210,441 5,622,556,157 22.836 21.15 21.15 21.19 20.01 23.51 260,233,753 21.606 -5.10%
2024-10-08 0 23.55 23.50 23.55 21.40 29.60 291,471,627 7,302,853,597 25.055 22.28 22.23 22.28 20.25 28.00 308,072,863 23.705 -23.54%
2024-10-07 0 30.80 30.80 30.85 28.00 30.80 123,448,532 3,645,973,542 29.534 29.14 29.14 29.19 26.49 29.14 130,479,742 27.943 10.59%
2024-10-04 0 27.85 27.85 27.90 26.55 29.60 105,366,954 2,964,123,883 28.131 26.35 26.35 26.40 25.12 28.00 111,368,298 26.616 6.10%
2024-10-03 0 26.25 26.20 26.25 23.80 30.10 153,898,527 4,035,894,796 26.224 24.84 24.79 24.84 22.52 28.48 162,664,065 24.811 -8.38%
2024-10-02 0 28.65 28.60 28.65 20.55 28.70 123,444,048 3,181,009,651 25.769 27.11 27.06 27.11 19.44 27.15 130,475,002 24.380 39.42%
2024-09-30 0 20.55 20.45 20.55 18.12 20.75 172,228,242 3,389,086,396 19.678 19.44 19.35 19.44 17.14 19.63 182,037,779 18.617 21.17%
2024-09-27 0 16.96 16.84 16.96 15.00 17.00 110,856,920 1,787,310,427 16.123 16.05 15.93 16.05 14.19 16.08 117,170,954 15.254 14.59%
2024-09-26 0 14.80 14.80 14.82 13.50 14.84 58,929,538 840,113,120 14.256 14.00 14.00 14.02 12.77 14.04 62,285,965 13.488 8.35%
2024-09-25 0 13.66 13.64 13.66 13.56 14.52 58,614,924 818,237,634 13.960 12.92 12.90 12.92 12.83 13.74 61,953,431 13.207 2.25%
2024-09-24 0 13.36 13.36 13.38 12.30 13.40 47,260,797 615,579,039 13.025 12.64 12.64 12.66 11.64 12.68 49,952,612 12.323 10.41%
2024-09-23 0 12.10 12.08 12.10 11.94 12.26 15,282,646 185,824,207 12.159 11.45 11.43 11.45 11.30 11.60 16,153,094 11.504 0.83%
2024-09-20 0 12.00 12.00 12.02 11.88 12.04 10,508,912 125,820,390 11.973 11.35 11.35 11.37 11.24 11.39 11,107,464 11.328 0.00%
2024-09-19 0 12.00 11.98 12.00 11.62 12.10 14,461,973 172,450,873 11.924 11.35 11.33 11.35 10.99 11.45 15,285,678 11.282 3.63%
2024-09-17 0 11.58 11.56 11.58 11.52 11.66 1,278,200 14,801,017 11.580 10.96 10.94 10.96 10.90 11.03 1,351,002 10.956 -0.34%
2024-09-16 0 11.62 11.60 11.62 11.54 11.82 1,974,600 22,918,422 11.607 10.99 10.97 10.99 10.92 11.18 2,087,067 10.981 -1.86%
2024-09-13 0 11.84 11.82 11.84 11.66 11.96 10,480,333 124,188,255 11.850 11.20 11.18 11.20 11.03 11.32 11,077,257 11.211 1.20%
2024-09-12 0 11.70 11.68 11.70 11.42 11.76 9,979,761 116,065,538 11.630 11.07 11.05 11.07 10.80 11.13 10,548,174 11.003 1.74%
2024-09-11 0 11.50 11.48 11.50 11.36 11.54 8,856,315 101,445,048 11.455 10.88 10.86 10.88 10.75 10.92 9,360,741 10.837 0.17%
2024-09-10 0 11.48 11.48 11.50 11.36 11.76 15,376,016 176,921,451 11.506 10.86 10.86 10.88 10.75 11.13 16,251,782 10.886 -2.38%
2024-09-09 0 11.76 11.76 11.78 11.46 11.82 17,707,877 207,417,782 11.713 11.13 11.13 11.15 10.84 11.18 18,716,458 11.082 1.03%
2024-09-05 0 11.64 11.64 11.66 11.48 11.72 6,882,573 79,825,938 11.598 11.01 11.01 11.03 10.86 11.09 7,274,581 10.973 0.17%
2024-09-04 0 11.62 11.60 11.62 11.38 11.72 10,666,900 123,483,768 11.576 10.99 10.97 10.99 10.77 11.09 11,274,450 10.953 0.87%
2024-09-03 0 11.52 11.52 11.54 11.46 11.66 4,138,242 47,751,964 11.539 10.90 10.90 10.92 10.84 11.03 4,373,942 10.917 -0.35%
2024-09-02 0 11.56 11.56 11.58 11.42 11.78 10,983,564 127,077,739 11.570 10.94 10.94 10.96 10.80 11.15 11,609,151 10.946 -1.87%
2024-08-30 0 11.78 11.78 11.80 11.40 12.06 29,956,017 355,240,585 11.859 11.15 11.15 11.16 10.79 11.41 31,662,210 11.220 2.61%
2024-08-29 0 11.48 11.48 11.50 11.12 11.60 17,963,057 206,126,698 11.475 10.86 10.86 10.88 10.52 10.97 18,986,172 10.857 2.68%
2024-08-28 0 11.18 11.16 11.18 11.06 11.24 8,200,748 91,544,664 11.163 10.58 10.56 10.58 10.46 10.63 8,667,835 10.561 0.18%
2024-08-27 0 11.16 11.14 11.16 10.96 11.22 8,364,081 92,535,319 11.063 10.56 10.54 10.56 10.37 10.62 8,840,471 10.467 1.27%
2024-08-26 0 11.02 11.02 11.04 10.90 11.24 14,025,266 154,606,609 11.023 10.43 10.43 10.45 10.31 10.63 14,824,098 10.429 -1.96%
2024-08-23 0 11.24 11.22 11.24 11.00 11.26 8,719,031 97,446,158 11.176 10.63 10.62 10.63 10.41 10.65 9,215,637 10.574 0.90%
2024-08-22 0 11.14 11.12 11.14 10.92 11.20 7,302,650 80,786,221 11.063 10.54 10.52 10.54 10.33 10.60 7,718,584 10.466 0.00%
2024-08-21 0 11.14 11.14 11.16 10.98 11.14 5,911,724 65,377,720 11.059 10.54 10.54 10.56 10.39 10.54 6,248,436 10.463 -0.18%
2024-08-20 0 11.16 11.14 11.16 11.10 11.36 9,349,636 104,249,312 11.150 10.56 10.54 10.56 10.50 10.75 9,882,160 10.549 -0.89%
2024-08-19 0 11.26 11.26 11.28 11.24 11.46 8,154,573 92,302,730 11.319 10.65 10.65 10.67 10.63 10.84 8,619,030 10.709 -0.88%
2024-08-16 0 11.36 11.34 11.36 11.28 11.50 5,447,300 61,899,069 11.363 10.75 10.73 10.75 10.67 10.88 5,757,560 10.751 -0.53%
2024-08-15 0 11.42 11.38 11.42 11.12 11.54 11,038,134 126,094,250 11.424 10.80 10.77 10.80 10.52 10.92 11,666,829 10.808 1.96%
2024-08-14 0 11.20 11.18 11.20 11.16 11.42 4,641,578 52,148,707 11.235 10.60 10.58 10.60 10.56 10.80 4,905,947 10.630 -1.23%
2024-08-13 0 11.34 11.34 11.36 11.16 11.40 8,141,586 91,918,155 11.290 10.73 10.73 10.75 10.56 10.79 8,605,303 10.682 -0.18%
2024-08-12 0 11.36 11.36 11.38 11.28 11.44 5,683,720 64,473,456 11.344 10.75 10.75 10.77 10.67 10.82 6,007,445 10.732 -1.05%
2024-08-09 0 11.48 11.46 11.48 11.44 11.68 4,050,200 46,809,728 11.557 10.86 10.84 10.86 10.82 11.05 4,280,886 10.935 -0.17%
2024-08-08 0 11.50 11.48 11.50 11.36 11.70 6,421,036 74,113,639 11.542 10.88 10.86 10.88 10.75 11.07 6,786,756 10.920 0.52%
2024-08-07 0 11.44 11.42 11.44 11.32 11.52 7,512,300 85,708,917 11.409 10.82 10.80 10.82 10.71 10.90 7,940,175 10.794 1.06%
2024-08-06 0 11.32 11.30 11.32 11.20 11.68 11,766,178 133,688,566 11.362 10.71 10.69 10.71 10.60 11.05 12,436,340 10.750 -1.91%
2024-08-05 0 11.54 11.54 11.56 11.34 11.86 11,544,946 134,050,622 11.611 10.92 10.92 10.94 10.73 11.22 12,202,507 10.985 1.05%
2024-08-02 0 11.42 11.40 11.42 11.30 11.68 10,146,654 115,859,508 11.419 10.80 10.79 10.80 10.69 11.05 10,724,573 10.803 -3.22%
2024-08-01 0 11.80 11.78 11.80 11.50 11.92 10,120,147 119,307,501 11.789 11.16 11.15 11.16 10.88 11.28 10,696,556 11.154 0.34%
2024-07-31 0 11.76 11.76 11.78 10.94 11.88 28,313,140 328,836,778 11.614 11.13 11.13 11.15 10.35 11.24 29,925,760 10.988 7.30%
2024-07-30 0 10.96 10.96 10.98 10.88 11.26 11,576,210 127,514,529 11.015 10.37 10.37 10.39 10.29 10.65 12,235,552 10.422 -1.97%
2024-07-29 0 11.18 11.18 11.20 11.18 11.42 6,518,989 73,568,718 11.285 10.58 10.58 10.60 10.58 10.80 6,890,289 10.677 -1.24%
2024-07-26 0 11.32 11.32 11.34 11.14 11.52 7,268,320 82,522,677 11.354 10.71 10.71 10.73 10.54 10.90 7,682,299 10.742 1.62%
2024-07-25 0 11.14 11.12 11.14 11.08 11.42 12,096,649 135,773,328 11.224 10.54 10.52 10.54 10.48 10.80 12,785,633 10.619 -1.42%
2024-07-24 0 11.30 11.28 11.30 11.24 11.54 8,153,498 92,588,930 11.356 10.69 10.67 10.69 10.63 10.92 8,617,894 10.744 -0.88%
2024-07-23 0 11.40 11.40 11.42 11.38 11.92 17,229,538 199,194,929 11.561 10.79 10.79 10.80 10.77 11.28 18,210,874 10.938 -4.36%
2024-07-22 0 11.92 11.90 11.92 11.76 12.22 34,462,059 412,052,051 11.957 11.28 11.26 11.28 11.13 11.56 36,424,901 11.312 2.94%
2024-07-19 0 11.58 11.58 11.60 11.28 11.74 16,680,745 192,341,390 11.531 10.96 10.96 10.97 10.67 11.11 17,630,824 10.909 1.76%
2024-07-18 0 11.38 11.36 11.38 11.28 11.50 7,269,322 82,984,152 11.416 10.77 10.75 10.77 10.67 10.88 7,683,358 10.801 0.53%
2024-07-17 0 11.32 11.32 11.34 11.26 11.42 9,295,183 105,629,788 11.364 10.71 10.71 10.73 10.65 10.80 9,824,605 10.752 0.53%
2024-07-16 0 11.26 11.24 11.26 11.20 11.48 8,723,992 98,894,859 11.336 10.65 10.63 10.65 10.60 10.86 9,220,881 10.725 -0.18%
2024-07-15 0 11.28 11.28 11.30 11.16 11.34 7,750,486 87,326,085 11.267 10.67 10.67 10.69 10.56 10.73 8,191,927 10.660 0.36%
2024-07-12 0 11.24 11.22 11.24 11.14 11.34 6,094,622 68,531,158 11.245 10.63 10.62 10.63 10.54 10.73 6,441,751 10.639 0.54%
2024-07-11 0 11.18 11.18 11.20 11.06 11.22 6,950,713 77,490,388 11.149 10.58 10.58 10.60 10.46 10.62 7,346,602 10.548 1.64%
2024-07-10 0 11.00 11.00 11.02 10.96 11.34 11,846,167 131,509,339 11.101 10.41 10.41 10.43 10.37 10.73 12,520,885 10.503 0.36%
2024-07-09 0 10.96 10.94 10.96 10.66 11.02 9,362,115 101,924,697 10.887 10.37 10.35 10.37 10.09 10.43 9,895,349 10.300 1.86%
2024-07-08 0 10.76 10.74 10.76 10.66 10.96 9,061,423 97,367,892 10.745 10.18 10.16 10.18 10.09 10.37 9,577,531 10.166 -1.10%
2024-07-05 0 10.88 10.88 10.90 10.86 11.14 10,186,542 111,293,527 10.926 10.29 10.29 10.31 10.27 10.54 10,766,733 10.337 -2.51%
2024-07-04 0 11.16 11.14 11.16 11.12 11.30 5,396,060 60,246,015 11.165 10.56 10.54 10.56 10.52 10.69 5,703,401 10.563 -0.53%
2024-07-03 0 11.22 11.22 11.24 11.00 11.28 6,265,258 70,073,814 11.185 10.62 10.62 10.63 10.41 10.67 6,622,106 10.582 2.94%
2024-07-02 0 11.42 11.40 11.42 11.32 11.84 11,404,600 131,473,970 11.528 10.31 10.29 10.31 10.22 10.69 12,629,982 10.410 -0.70%
2024-06-28 0 11.50 11.48 11.50 11.42 11.72 13,702,271 157,973,673 11.529 10.38 10.37 10.38 10.31 10.58 15,174,529 10.410 -0.86%
2024-06-27 0 11.60 11.60 11.62 11.60 11.82 10,216,000 119,279,100 11.676 10.47 10.47 10.49 10.47 10.67 11,313,671 10.543 -1.86%
2024-06-26 0 11.82 11.80 11.82 11.68 11.90 7,766,175 91,711,387 11.809 10.67 10.66 10.67 10.55 10.75 8,600,622 10.663 0.17%
2024-06-25 0 11.80 11.78 11.80 11.70 12.04 6,715,519 79,587,490 11.851 10.66 10.64 10.66 10.56 10.87 7,437,076 10.701 -0.84%
2024-06-24 0 11.90 11.88 11.90 11.70 11.92 8,085,693 95,657,034 11.830 10.75 10.73 10.75 10.56 10.76 8,954,471 10.683 0.34%
2024-06-21 0 11.86 11.86 11.88 11.64 12.06 13,426,450 158,910,460 11.836 10.71 10.71 10.73 10.51 10.89 14,869,072 10.687 -1.17%
2024-06-20 0 12.00 11.98 12.00 11.94 12.24 8,247,979 99,375,448 12.049 10.84 10.82 10.84 10.78 11.05 9,134,194 10.879 -1.64%
2024-06-19 0 12.20 12.20 12.22 12.06 12.24 8,854,839 107,614,655 12.153 11.02 11.02 11.03 10.89 11.05 9,806,258 10.974 0.33%
2024-06-18 0 12.16 12.14 12.16 12.06 12.30 7,507,818 91,509,852 12.189 10.98 10.96 10.98 10.89 11.11 8,314,505 11.006 0.50%
2024-06-17 0 12.10 12.06 12.10 12.02 12.20 4,729,255 57,233,445 12.102 10.93 10.89 10.93 10.85 11.02 5,237,396 10.928 -0.66%
2024-06-14 0 12.18 12.16 12.18 11.98 12.46 16,593,197 202,769,686 12.220 11.00 10.98 11.00 10.82 11.25 18,376,074 11.034 1.00%
2024-06-13 0 12.06 12.06 12.08 12.00 12.18 4,405,258 53,194,355 12.075 10.89 10.89 10.91 10.84 11.00 4,878,587 10.904 0.33%
2024-06-12 0 12.02 12.00 12.02 11.94 12.26 10,081,053 121,220,846 12.025 10.85 10.84 10.85 10.78 11.07 11,164,225 10.858 -0.99%
2024-06-11 0 12.14 12.14 12.16 12.12 12.44 10,947,603 133,613,194 12.205 10.96 10.96 10.98 10.94 11.23 12,123,882 11.021 -2.88%
2024-06-07 0 12.50 12.50 12.52 12.42 12.64 4,870,394 61,025,888 12.530 11.29 11.29 11.31 11.21 11.41 5,393,700 11.314 0.16%
2024-06-06 0 12.48 12.48 12.50 12.40 12.78 7,156,500 89,640,206 12.526 11.27 11.27 11.29 11.20 11.54 7,925,439 11.310 -0.48%
2024-06-05 0 12.54 12.54 12.56 12.42 12.72 10,744,757 135,365,218 12.598 11.32 11.32 11.34 11.21 11.49 11,899,241 11.376 1.13%
2024-06-04 0 12.40 12.38 12.40 12.20 12.54 12,212,211 151,301,150 12.389 11.20 11.18 11.20 11.02 11.32 13,524,367 11.187 1.64%
2024-06-03 0 12.20 12.16 12.20 12.14 12.34 10,066,631 122,999,308 12.219 11.02 10.98 11.02 10.96 11.14 11,148,253 11.033 0.49%
2024-05-31 0 12.14 12.14 12.16 12.14 12.62 28,762,529 352,585,590 12.259 10.96 10.96 10.98 10.96 11.40 31,852,955 11.069 -0.65%
2024-05-30 0 12.22 12.22 12.30 12.16 12.46 11,336,282 139,235,801 12.282 11.03 11.03 11.11 10.98 11.25 12,554,323 11.091 -1.45%
2024-05-29 0 12.40 12.40 12.42 12.32 12.72 9,694,360 120,706,599 12.451 11.20 11.20 11.21 11.12 11.49 10,735,983 11.243 -1.27%
2024-05-28 0 12.56 12.56 12.58 12.56 12.96 9,489,098 120,266,678 12.674 11.34 11.34 11.36 11.34 11.70 10,508,666 11.445 -1.10%
2024-05-27 0 12.70 12.68 12.70 12.28 12.70 9,053,362 113,449,001 12.531 11.47 11.45 11.47 11.09 11.47 10,026,112 11.315 1.60%
2024-05-24 0 12.50 12.48 12.50 12.36 12.86 14,220,718 178,053,526 12.521 11.29 11.27 11.29 11.16 11.61 15,748,681 11.306 -2.34%
2024-05-23 0 12.80 12.78 12.80 12.74 13.30 16,187,500 208,834,788 12.901 11.56 11.54 11.56 11.50 12.01 17,926,786 11.649 -4.19%
2024-05-22 0 13.36 13.32 13.36 13.16 13.54 6,565,410 87,732,381 13.363 12.06 12.03 12.06 11.88 12.23 7,270,839 12.066 0.75%
2024-05-21 0 13.26 13.24 13.26 13.16 13.76 16,813,919 224,653,984 13.361 11.97 11.96 11.97 11.88 12.42 18,620,512 12.065 -3.63%
2024-05-20 0 13.76 13.72 13.76 13.66 14.18 20,565,193 285,440,841 13.880 12.42 12.39 12.42 12.33 12.80 22,774,846 12.533 -0.15%
2024-05-17 0 13.78 13.76 13.78 13.40 13.96 22,372,531 306,006,129 13.678 12.44 12.42 12.44 12.10 12.61 24,776,376 12.351 3.45%
2024-05-16 0 13.32 13.30 13.32 12.92 13.40 13,765,344 182,277,532 13.242 12.03 12.01 12.03 11.67 12.10 15,244,379 11.957 1.52%
2024-05-14 0 13.12 13.10 13.12 12.98 13.54 16,199,316 213,065,533 13.153 11.85 11.83 11.85 11.72 12.23 17,939,872 11.877 -1.94%
2024-05-13 0 13.38 13.32 13.38 12.86 13.48 15,719,031 208,052,329 13.236 12.08 12.03 12.08 11.61 12.17 17,407,982 11.952 2.45%
2024-05-10 0 13.06 13.04 13.06 12.58 13.08 20,148,355 260,490,145 12.929 11.79 11.77 11.79 11.36 11.81 22,313,221 11.674 4.65%
2024-05-09 0 12.48 12.48 12.50 12.32 12.68 11,712,413 146,726,432 12.527 11.27 11.27 11.29 11.12 11.45 12,970,868 11.312 1.46%
2024-05-08 0 12.30 12.28 12.30 12.20 12.82 15,277,500 190,037,875 12.439 11.11 11.09 11.11 11.02 11.58 16,919,010 11.232 -3.91%
2024-05-07 0 12.80 12.78 12.80 12.70 12.96 9,096,495 116,230,518 12.778 11.56 11.54 11.56 11.47 11.70 10,073,879 11.538 -0.31%
2024-05-06 0 12.84 12.84 12.86 12.72 13.14 14,330,606 184,592,372 12.881 11.59 11.59 11.61 11.49 11.87 15,870,376 11.631 0.31%
2024-05-03 0 12.80 12.78 12.80 12.72 13.12 7,440,966 95,618,785 12.850 11.56 11.54 11.56 11.49 11.85 8,240,470 11.604 1.11%
2024-05-02 0 12.66 12.66 12.68 12.20 12.70 7,543,209 94,912,896 12.583 11.43 11.43 11.45 11.02 11.47 8,353,699 11.362 0.80%
2024-04-30 0 12.56 12.54 12.56 12.38 12.70 14,629,415 183,339,996 12.532 11.34 11.32 11.34 11.18 11.47 16,201,291 11.316 0.48%
2024-04-29 0 12.50 12.50 12.52 12.24 12.84 22,188,525 278,412,956 12.548 11.29 11.29 11.31 11.05 11.59 24,572,599 11.330 1.46%
2024-04-26 0 12.32 12.32 12.34 11.86 12.44 30,361,795 370,401,070 12.200 11.12 11.12 11.14 10.71 11.23 33,624,057 11.016 6.76%
2024-04-25 0 11.54 11.52 11.54 11.46 11.98 17,341,339 202,687,460 11.688 10.42 10.40 10.42 10.35 10.82 19,204,601 10.554 -0.35%
2024-04-24 0 11.58 11.58 11.60 11.02 11.62 17,143,959 195,665,108 11.413 10.46 10.46 10.47 9.951 10.49 18,986,013 10.306 0.70%
2024-04-23 0 11.50 11.48 11.50 11.36 11.64 10,115,840 116,590,179 11.526 10.38 10.37 10.38 10.26 10.51 11,202,749 10.407 0.52%
2024-04-22 0 11.44 11.42 11.44 11.30 11.58 9,604,278 109,784,825 11.431 10.33 10.31 10.33 10.20 10.46 10,636,222 10.322 2.51%
2024-04-19 0 11.16 11.16 11.18 11.04 11.28 11,316,505 126,388,841 11.169 10.08 10.08 10.10 9.969 10.19 12,532,421 10.085 -0.18%
2024-04-18 0 11.18 11.18 11.20 11.06 11.40 19,268,117 216,285,856 11.225 10.10 10.10 10.11 9.987 10.29 21,338,404 10.136 1.08%
2024-04-17 0 11.06 11.04 11.06 10.90 11.10 17,034,965 187,519,743 11.008 9.987 9.969 9.987 9.842 10.02 18,865,308 9.9399 1.10%
2024-04-16 0 10.94 10.92 10.94 10.86 11.42 29,896,132 331,245,539 11.080 9.879 9.861 9.879 9.806 10.31 33,108,360 10.005 -4.87%
2024-04-15 0 11.50 11.50 11.52 11.36 11.68 23,368,616 269,457,086 11.531 10.38 10.38 10.40 10.26 10.55 25,879,487 10.412 -2.54%
2024-04-12 0 11.80 11.80 11.82 11.70 12.20 16,062,737 189,831,860 11.818 10.66 10.66 10.67 10.56 11.02 17,788,618 10.672 -2.64%
2024-04-11 0 12.12 12.12 12.14 12.12 12.30 9,548,400 116,499,730 12.201 10.94 10.94 10.96 10.94 11.11 10,574,340 11.017 -1.62%
2024-04-10 0 12.32 12.32 12.34 12.24 12.62 10,597,776 131,010,565 12.362 11.12 11.12 11.14 11.05 11.40 11,736,467 11.163 -1.91%
2024-04-09 0 12.56 12.54 12.56 12.36 12.60 7,362,803 92,201,893 12.523 11.34 11.32 11.34 11.16 11.38 8,153,909 11.308 1.78%
2024-04-08 0 12.34 12.34 12.36 12.26 12.58 14,893,629 184,485,404 12.387 11.14 11.14 11.16 11.07 11.36 16,493,894 11.185 -1.12%
2024-04-05 0 12.48 12.46 12.48 12.14 12.90 10,385,547 128,935,481 12.415 11.27 11.25 11.27 10.96 11.65 11,501,435 11.210 -3.11%
2024-04-03 0 12.88 12.86 12.88 12.82 13.02 9,384,736 121,270,324 12.922 11.63 11.61 11.63 11.58 11.76 10,393,091 11.668 -0.62%
2024-04-02 0 12.96 12.96 12.98 12.90 13.16 10,017,080 130,221,482 13.000 11.70 11.70 11.72 11.65 11.88 11,093,378 11.739 0.47%
2024-03-28 0 12.90 12.90 12.92 12.90 13.16 16,275,241 211,588,725 13.001 11.65 11.65 11.67 11.65 11.88 18,023,955 11.739 -1.53%
2024-03-27 0 13.10 13.08 13.10 12.96 13.24 5,322,574 69,728,072 13.100 11.83 11.81 11.83 11.70 11.96 5,894,465 11.829 -1.06%
2024-03-26 0 13.24 13.22 13.24 13.04 13.28 7,999,946 105,606,089 13.201 11.96 11.94 11.96 11.77 11.99 8,859,510 11.920 0.46%
2024-03-25 0 13.18 13.18 13.20 13.10 13.72 15,869,567 211,402,118 13.321 11.90 11.90 11.92 11.83 12.39 17,574,693 12.029 -3.94%
2024-03-22 0 13.72 13.72 13.74 13.72 14.08 8,097,962 111,710,716 13.795 12.39 12.39 12.41 12.39 12.71 8,968,058 12.457 -3.11%
2024-03-21 0 14.16 14.14 14.16 14.04 14.32 6,696,697 94,856,028 14.165 12.79 12.77 12.79 12.68 12.93 7,416,232 12.790 0.85%
2024-03-20 0 14.04 14.02 14.04 14.00 14.18 6,500,926 91,454,588 14.068 12.68 12.66 12.68 12.64 12.80 7,199,426 12.703 -0.14%
2024-03-19 0 14.06 14.04 14.06 14.02 14.40 6,903,801 97,772,080 14.162 12.70 12.68 12.70 12.66 13.00 7,645,589 12.788 -1.95%
2024-03-18 0 14.34 14.34 14.36 14.02 14.52 9,084,215 130,295,843 14.343 12.95 12.95 12.97 12.66 13.11 10,060,280 12.952 2.72%
2024-03-15 0 13.96 13.96 14.00 13.70 14.24 54,104,718 754,257,550 13.941 12.61 12.61 12.64 12.37 12.86 59,918,068 12.588 -2.65%
2024-03-14 0 14.34 14.32 14.34 14.18 14.74 11,949,428 171,649,467 14.365 12.95 12.93 12.95 12.80 13.31 13,233,349 12.971 -2.32%
2024-03-13 0 14.68 14.68 14.70 14.60 15.00 8,202,844 120,913,438 14.740 13.26 13.26 13.27 13.18 13.54 9,084,209 13.310 -1.74%
2024-03-12 0 14.94 14.94 14.96 14.48 15.00 7,243,480 107,183,691 14.797 13.49 13.49 13.51 13.08 13.54 8,021,765 13.362 3.18%
2024-03-11 0 14.48 14.46 14.48 14.36 14.60 7,445,885 107,562,835 14.446 13.08 13.06 13.08 12.97 13.18 8,245,918 13.044 0.84%
2024-03-08 0 14.36 14.32 14.36 14.18 14.48 6,255,509 89,932,053 14.377 12.97 12.93 12.97 12.80 13.08 6,927,640 12.982 1.27%
2024-03-07 0 14.18 14.16 14.18 14.06 14.36 5,731,948 81,439,390 14.208 12.80 12.79 12.80 12.70 12.97 6,347,824 12.829 -1.25%
2024-03-06 0 14.36 14.32 14.36 14.10 14.52 4,264,616 61,034,604 14.312 12.97 12.93 12.97 12.73 13.11 4,722,833 12.923 1.70%
2024-03-05 0 14.12 14.10 14.12 14.08 14.42 5,779,623 81,993,727 14.187 12.75 12.73 12.75 12.71 13.02 6,400,622 12.810 -2.08%
2024-03-04 0 14.42 14.40 14.42 14.30 14.78 6,252,450 90,463,752 14.469 13.02 13.00 13.02 12.91 13.35 6,924,252 13.065 -2.30%
2024-03-01 0 14.76 14.74 14.76 14.40 14.76 6,728,200 98,681,223 14.667 13.33 13.31 13.33 13.00 13.33 7,451,120 13.244 1.65%
2024-02-29 0 14.52 14.50 14.52 14.32 14.66 20,156,750 292,650,674 14.519 13.11 13.09 13.11 12.93 13.24 22,322,518 13.110 -0.55%
2024-02-28 0 14.60 14.58 14.60 14.46 15.24 7,178,399 105,936,519 14.758 13.18 13.17 13.18 13.06 13.76 7,949,691 13.326 -3.44%
2024-02-27 0 15.12 15.10 15.12 14.62 15.14 10,556,731 157,060,710 14.878 13.65 13.63 13.65 13.20 13.67 11,691,012 13.434 0.80%
2024-02-26 0 15.00 15.00 15.02 14.74 15.32 15,271,394 227,800,997 14.917 13.54 13.54 13.56 13.31 13.83 16,912,248 13.470 -1.83%
2024-02-23 0 15.28 15.26 15.28 15.20 15.44 5,592,775 85,535,673 15.294 13.80 13.78 13.80 13.73 13.94 6,193,698 13.810 -0.13%
2024-02-22 0 15.30 15.30 15.32 14.94 15.32 7,144,844 108,436,044 15.177 13.82 13.82 13.83 13.49 13.83 7,912,531 13.704 1.46%
2024-02-21 0 15.08 15.06 15.08 14.84 15.50 9,539,317 144,809,614 15.180 13.62 13.60 13.62 13.40 14.00 10,564,281 13.707 0.27%
2024-02-20 0 15.04 15.02 15.04 14.66 15.14 5,278,023 79,000,622 14.968 13.58 13.56 13.58 13.24 13.67 5,845,127 13.516 1.90%
2024-02-19 0 14.76 14.74 14.76 14.56 14.88 6,640,419 97,918,065 14.746 13.33 13.31 13.33 13.15 13.44 7,353,907 13.315 0.27%
2024-02-16 0 14.72 14.70 14.72 14.00 14.72 6,811,963 99,522,320 14.610 13.29 13.27 13.29 12.64 13.29 7,543,883 13.192 3.37%
2024-02-15 0 14.24 14.24 14.26 13.98 14.44 5,374,893 76,219,227 14.181 12.86 12.86 12.88 12.62 13.04 5,952,405 12.805 -0.70%
2024-02-14 0 14.34 14.34 14.36 13.92 14.36 5,807,039 82,546,856 14.215 12.95 12.95 12.97 12.57 12.97 6,430,984 12.836 0.70%
2024-02-09 0 14.24 14.22 14.24 14.06 15.32 11,645,265 166,094,255 14.263 12.86 12.84 12.86 12.70 13.83 12,896,505 12.879 -5.57%
2024-02-08 0 15.08 15.08 15.14 15.08 15.44 8,479,391 128,903,627 15.202 13.62 13.62 13.67 13.62 13.94 9,390,470 13.727 -0.26%
2024-02-07 0 15.12 15.10 15.12 15.02 15.44 5,765,523 87,817,777 15.232 13.65 13.63 13.65 13.56 13.94 6,385,007 13.754 -1.43%
2024-02-06 0 15.34 15.34 15.36 14.46 15.42 10,841,465 163,323,612 15.065 13.85 13.85 13.87 13.06 13.92 12,006,340 13.603 4.64%
2024-02-05 0 14.66 14.64 14.66 14.20 14.82 13,483,388 196,456,398 14.570 13.24 13.22 13.24 12.82 13.38 14,932,128 13.157 -0.54%
2024-02-02 0 14.74 14.74 14.76 14.52 15.10 10,001,164 147,889,705 14.787 13.31 13.31 13.33 13.11 13.63 11,075,752 13.353 -0.81%
2024-02-01 0 14.86 14.84 14.86 14.72 15.24 21,359,673 319,786,193 14.972 13.42 13.40 13.42 13.29 13.76 23,654,690 13.519 -2.49%
2024-01-31 0 15.24 15.22 15.24 15.12 15.52 9,472,329 144,770,492 15.284 13.76 13.74 13.76 13.65 14.01 10,490,095 13.801 -1.04%
2024-01-30 0 15.40 15.40 15.44 15.38 15.86 8,623,808 133,751,676 15.510 13.91 13.91 13.94 13.89 14.32 9,550,404 14.005 -3.99%
2024-01-29 0 16.04 16.04 16.06 15.88 16.28 7,169,766 115,134,535 16.058 14.48 14.48 14.50 14.34 14.70 7,940,131 14.500 0.50%
2024-01-26 0 15.96 15.94 15.96 15.82 16.30 6,533,472 104,548,006 16.002 14.41 14.39 14.41 14.29 14.72 7,235,469 14.449 -1.24%
2024-01-25 0 16.16 16.12 16.16 15.84 16.24 8,913,120 143,050,574 16.049 14.59 14.56 14.59 14.30 14.66 9,870,801 14.492 1.00%
2024-01-24 0 16.00 16.00 16.02 15.32 16.10 11,176,793 175,838,244 15.732 14.45 14.45 14.47 13.83 14.54 12,377,698 14.206 2.96%
2024-01-23 0 15.54 15.54 15.58 14.64 15.78 13,151,217 201,923,940 15.354 14.03 14.03 14.07 13.22 14.25 14,564,266 13.864 4.72%
2024-01-22 0 14.84 14.84 14.88 14.58 15.32 18,969,503 281,354,026 14.832 13.40 13.40 13.44 13.17 13.83 21,007,705 13.393 -3.01%
2024-01-19 0 15.30 15.30 15.32 15.10 15.44 9,279,326 142,231,769 15.328 13.82 13.82 13.83 13.63 13.94 10,276,355 13.841 0.66%
2024-01-18 0 15.20 15.20 15.26 14.78 15.46 29,207,093 439,342,633 15.042 13.73 13.73 13.78 13.35 13.96 32,345,286 13.583 -0.39%
2024-01-17 0 15.26 15.26 15.32 15.26 16.26 24,373,469 378,526,919 15.530 13.78 13.78 13.83 13.78 14.68 26,992,307 14.024 -6.15%
2024-01-16 0 16.26 16.24 16.26 15.96 16.38 9,101,600 147,672,526 16.225 14.68 14.66 14.68 14.41 14.79 10,079,533 14.651 0.62%
2024-01-15 0 16.16 16.14 16.16 16.02 16.42 3,783,044 61,374,521 16.224 14.59 14.57 14.59 14.47 14.83 4,189,518 14.650 0.37%
2024-01-12 0 16.10 16.08 16.10 16.08 16.36 6,503,644 105,486,199 16.220 14.54 14.52 14.54 14.52 14.77 7,202,436 14.646 -0.25%
2024-01-11 0 16.14 16.14 16.18 15.98 16.38 7,029,138 113,944,798 16.210 14.57 14.57 14.61 14.43 14.79 7,784,393 14.638 0.62%
2024-01-10 0 16.04 16.04 16.06 15.80 16.16 8,958,943 143,982,299 16.071 14.48 14.48 14.50 14.27 14.59 9,921,548 14.512 0.88%
2024-01-09 0 15.90 15.90 15.96 15.82 16.14 9,596,190 153,369,635 15.982 14.36 14.36 14.41 14.29 14.57 10,627,265 14.432 -0.13%
2024-01-08 0 15.92 15.92 15.94 15.78 16.06 12,235,000 194,731,982 15.916 14.38 14.38 14.39 14.25 14.50 13,549,605 14.372 -0.62%
2024-01-05 0 16.02 16.02 16.08 15.88 16.22 8,843,804 141,790,218 16.033 14.47 14.47 14.52 14.34 14.65 9,794,038 14.477 -0.37%
2024-01-04 0 16.08 16.08 16.10 15.86 16.14 6,116,844 97,920,775 16.008 14.52 14.52 14.54 14.32 14.57 6,774,076 14.455 -0.12%
2024-01-03 0 16.10 16.08 16.10 15.68 16.12 8,682,238 138,726,363 15.978 14.54 14.52 14.54 14.16 14.56 9,615,112 14.428 1.51%
2024-01-02 0 15.86 15.86 15.88 15.76 15.98 4,032,452 63,979,628 15.866 14.32 14.32 14.34 14.23 14.43 4,465,724 14.327 -0.50%
2023-12-29 0 15.94 15.92 15.94 15.70 15.94 3,397,994 53,939,825 15.874 14.39 14.38 14.39 14.18 14.39 3,763,096 14.334 1.14%
2023-12-28 0 15.76 15.74 15.76 15.30 15.84 5,676,000 89,136,440 15.704 14.23 14.21 14.23 13.82 14.30 6,285,865 14.180 2.34%
2023-12-27 0 15.40 15.40 15.42 15.10 15.52 7,992,519 122,472,540 15.323 13.91 13.91 13.92 13.63 14.01 8,851,285 13.837 0.52%
2023-12-22 0 15.32 15.32 15.34 15.22 15.58 6,312,626 97,066,749 15.377 13.83 13.83 13.85 13.74 14.07 6,990,894 13.885 -0.65%
2023-12-21 0 15.42 15.40 15.42 15.08 15.46 3,274,093 50,272,806 15.355 13.92 13.91 13.92 13.62 13.96 3,625,882 13.865 0.92%
2023-12-20 0 15.28 15.28 15.30 15.28 15.56 6,154,919 94,740,506 15.393 13.80 13.80 13.82 13.80 14.05 6,816,242 13.899 -1.16%
2023-12-19 0 15.46 15.46 15.48 15.34 15.54 4,253,968 65,677,422 15.439 13.96 13.96 13.98 13.85 14.03 4,711,041 13.941 -0.51%
2023-12-18 0 15.54 15.54 15.56 15.48 15.84 4,628,721 72,304,655 15.621 14.03 14.03 14.05 13.98 14.30 5,126,060 14.105 -1.02%
2023-12-15 0 15.70 15.70 15.74 15.32 15.84 10,960,243 172,036,321 15.696 14.18 14.18 14.21 13.83 14.30 12,137,880 14.174 2.08%
2023-12-14 0 15.38 15.36 15.38 15.20 15.52 5,105,098 78,358,758 15.349 13.89 13.87 13.89 13.73 14.01 5,653,622 13.860 0.79%
2023-12-13 0 15.26 15.26 15.30 15.20 15.46 7,400,423 113,119,640 15.286 13.78 13.78 13.82 13.73 13.96 8,195,571 13.803 -2.18%
2023-12-12 0 15.60 15.60 15.62 15.22 15.64 3,945,857 61,159,453 15.500 14.09 14.09 14.10 13.74 14.12 4,369,825 13.996 1.30%
2023-12-11 0 15.40 15.38 15.40 15.10 15.72 7,217,670 110,340,401 15.288 13.91 13.89 13.91 13.63 14.19 7,993,182 13.804 -0.39%
2023-12-08 0 15.46 15.42 15.46 15.36 15.72 8,007,100 123,834,502 15.466 13.96 13.92 13.96 13.87 14.19 8,867,433 13.965 -1.40%
2023-12-07 0 15.68 15.62 15.68 15.46 15.68 5,500,972 85,725,408 15.584 14.16 14.10 14.16 13.96 14.16 6,092,031 14.072 -0.25%
2023-12-06 0 15.72 15.70 15.72 15.58 15.84 7,289,326 114,433,573 15.699 14.19 14.18 14.19 14.07 14.30 8,072,537 14.176 -0.76%
2023-12-05 0 15.84 15.82 15.84 15.66 15.98 7,995,229 126,268,100 15.793 14.30 14.29 14.30 14.14 14.43 8,854,287 14.261 -0.50%
2023-12-04 0 15.92 15.92 15.94 15.86 16.26 4,275,260 68,512,474 16.025 14.38 14.38 14.39 14.32 14.68 4,734,621 14.471 -1.36%
2023-12-01 0 16.14 16.14 16.16 16.04 16.34 4,059,158 65,715,337 16.189 14.57 14.57 14.59 14.48 14.75 4,495,299 14.619 -0.49%
2023-11-30 0 16.22 16.20 16.22 15.96 16.30 8,632,914 139,836,697 16.198 14.65 14.63 14.65 14.41 14.72 9,560,488 14.627 0.87%
2023-11-29 0 16.08 16.04 16.08 15.88 16.60 13,465,457 216,329,501 16.066 14.52 14.48 14.52 14.34 14.99 14,912,270 14.507 -2.43%
2023-11-28 0 16.48 16.46 16.48 16.24 16.56 8,131,044 133,487,522 16.417 14.88 14.86 14.88 14.66 14.95 9,004,694 14.824 0.49%
2023-11-27 0 16.40 16.40 16.44 16.22 16.52 4,546,610 74,480,790 16.382 14.81 14.81 14.84 14.65 14.92 5,035,126 14.792 -1.20%
2023-11-24 0 16.60 16.58 16.60 16.40 16.70 3,752,090 62,017,768 16.529 14.99 14.97 14.99 14.81 15.08 4,155,238 14.925 -0.60%
2023-11-23 0 16.70 16.68 16.70 16.44 16.74 4,477,325 74,284,137 16.591 15.08 15.06 15.08 14.84 15.12 4,958,397 14.981 0.48%
2023-11-22 0 16.62 16.58 16.62 16.50 16.82 4,750,950 78,934,999 16.615 15.01 14.97 15.01 14.90 15.19 5,261,422 15.003 0.00%
2023-11-21 0 16.62 16.60 16.62 16.52 17.08 9,744,300 162,781,727 16.705 15.01 14.99 15.01 14.92 15.42 10,791,289 15.085 -0.36%
2023-11-20 0 16.68 16.68 16.70 16.62 16.88 6,469,979 108,073,725 16.704 15.06 15.06 15.08 15.01 15.24 7,165,154 15.083 -0.24%
2023-11-17 0 16.72 16.72 16.74 16.20 16.88 3,933,850 65,815,763 16.731 15.10 15.10 15.12 14.63 15.24 4,356,528 15.107 -0.83%
2023-11-16 0 16.86 16.84 16.86 16.66 16.96 9,210,893 154,953,034 16.823 15.22 15.21 15.22 15.04 15.31 10,200,569 15.191 0.48%
2023-11-15 0 16.78 16.78 16.80 16.66 16.88 6,883,393 115,354,876 16.758 15.15 15.15 15.17 15.04 15.24 7,622,988 15.133 1.57%
2023-11-14 0 16.52 16.50 16.54 16.34 16.94 10,263,102 170,859,745 16.648 14.92 14.90 14.94 14.75 15.30 11,365,834 15.033 1.23%
2023-11-13 0 16.32 16.32 16.36 16.04 16.36 4,359,880 70,737,743 16.225 14.74 14.74 14.77 14.48 14.77 4,828,333 14.651 0.87%
2023-11-10 0 16.18 16.14 16.18 15.92 16.22 7,381,229 118,897,270 16.108 14.61 14.57 14.61 14.38 14.65 8,174,315 14.545 -0.25%
2023-11-09 0 16.22 16.22 16.24 16.04 16.42 8,568,913 138,907,481 16.211 14.65 14.65 14.66 14.48 14.83 9,489,611 14.638 -0.12%
2023-11-08 0 16.24 16.24 16.26 16.16 16.48 8,260,575 134,286,110 16.256 14.66 14.66 14.68 14.59 14.88 9,148,143 14.679 -1.46%
2023-11-07 0 16.48 16.46 16.48 16.30 16.60 7,477,940 123,168,986 16.471 14.88 14.86 14.88 14.72 14.99 8,281,417 14.873 -0.12%
2023-11-06 0 16.50 16.48 16.50 16.00 16.80 27,753,319 458,991,665 16.538 14.90 14.88 14.90 14.45 15.17 30,735,310 14.934 5.63%
2023-11-03 0 15.62 15.62 15.64 15.44 15.78 7,232,271 113,156,494 15.646 14.10 14.10 14.12 13.94 14.25 8,009,352 14.128 1.17%
2023-11-02 0 15.44 15.44 15.46 15.36 15.68 6,246,987 96,979,682 15.524 13.94 13.94 13.96 13.87 14.16 6,918,202 14.018 1.05%
2023-11-01 0 15.28 15.28 15.30 15.24 15.52 6,422,418 98,801,614 15.384 13.80 13.80 13.82 13.76 14.01 7,112,483 13.891 0.39%
2023-10-31 0 15.22 15.22 15.24 14.88 15.26 6,589,996 99,706,055 15.130 13.74 13.74 13.76 13.44 13.78 7,298,066 13.662 0.53%
2023-10-30 0 15.14 15.12 15.14 14.94 15.24 3,511,275 52,944,820 15.079 13.67 13.65 13.67 13.49 13.76 3,888,548 13.616 -0.92%
2023-10-27 0 15.28 15.28 15.30 14.86 15.34 4,973,361 75,713,632 15.224 13.80 13.80 13.82 13.42 13.85 5,507,730 13.747 1.46%
2023-10-26 0 15.06 15.06 15.12 15.04 15.44 4,587,435 69,414,046 15.131 13.60 13.60 13.65 13.58 13.94 5,080,338 13.663 -2.08%
2023-10-25 0 15.38 15.38 15.44 15.34 15.94 4,055,348 62,865,643 15.502 13.89 13.89 13.94 13.85 14.39 4,491,080 13.998 0.13%
2023-10-24 0 15.36 15.36 15.38 14.82 15.56 8,795,727 133,896,950 15.223 13.87 13.87 13.89 13.38 14.05 9,740,795 13.746 1.86%
2023-10-20 0 15.08 15.08 15.10 15.02 15.34 7,353,834 111,582,287 15.173 13.62 13.62 13.63 13.56 13.85 8,143,976 13.701 -1.18%
2023-10-19 0 15.26 15.26 15.30 15.26 15.62 5,194,000 79,878,350 15.379 13.78 13.78 13.82 13.78 14.10 5,752,076 13.887 -2.18%
2023-10-18 0 15.60 15.60 15.62 15.46 15.86 4,126,238 64,535,231 15.640 14.09 14.09 14.10 13.96 14.32 4,569,587 14.123 0.00%
2023-10-17 0 15.60 15.60 15.64 15.38 15.88 6,397,880 100,247,738 15.669 14.09 14.09 14.12 13.89 14.34 7,085,308 14.149 1.43%
2023-10-16 0 15.38 15.36 15.38 15.22 15.46 5,003,000 76,789,522 15.349 13.89 13.87 13.89 13.74 13.96 5,540,554 13.860 0.26%
2023-10-13 0 15.34 15.34 15.36 15.20 15.40 3,305,871 50,592,232 15.304 13.85 13.85 13.87 13.73 13.91 3,661,075 13.819 -1.67%
2023-10-12 0 15.60 15.60 15.62 15.40 15.82 5,851,577 91,556,509 15.647 14.09 14.09 14.10 13.91 14.29 6,480,307 14.128 1.96%
2023-10-11 0 15.30 15.30 15.34 15.20 15.38 5,289,897 80,899,106 15.293 13.82 13.82 13.85 13.73 13.89 5,858,277 13.809 0.66%
2023-10-10 0 15.20 15.20 15.22 15.18 15.56 3,616,075 55,298,904 15.293 13.73 13.73 13.74 13.71 14.05 4,004,609 13.809 -0.13%
2023-10-09 0 15.22 15.22 15.26 15.18 15.48 2,536,310 38,833,229 15.311 13.74 13.74 13.78 13.71 13.98 2,808,827 13.825 0.13%
2023-10-06 0 15.20 15.20 15.22 14.74 15.26 4,158,669 63,015,841 15.153 13.73 13.73 13.74 13.31 13.78 4,605,502 13.683 2.29%
2023-10-05 0 14.86 14.86 14.88 14.64 15.14 8,843,383 131,503,650 14.870 13.42 13.42 13.44 13.22 13.67 9,793,572 13.428 -1.59%
2023-10-04 0 15.10 15.08 15.10 15.02 15.24 5,411,147 81,796,356 15.116 13.63 13.62 13.63 13.56 13.76 5,992,555 13.650 -1.31%
2023-10-03 0 15.30 15.30 15.32 15.04 15.80 5,419,584 82,584,610 15.238 13.82 13.82 13.83 13.58 14.27 6,001,898 13.760 -3.65%
2023-09-29 0 15.88 15.88 15.96 15.60 16.00 2,583,298 41,064,317 15.896 14.34 14.34 14.41 14.09 14.45 2,860,864 14.354 0.89%
2023-09-28 0 15.74 15.74 15.78 15.74 15.96 4,810,240 75,954,663 15.790 14.21 14.21 14.25 14.21 14.41 5,327,082 14.258 -0.76%
2023-09-27 0 15.86 15.84 15.86 15.84 16.02 3,597,424 57,202,028 15.901 14.32 14.30 14.32 14.30 14.47 3,983,954 14.358 -0.88%
2023-09-26 0 16.00 16.00 16.04 15.92 16.22 6,158,356 98,973,821 16.072 14.45 14.45 14.48 14.38 14.65 6,820,048 14.512 0.00%
2023-09-25 0 16.00 16.00 16.02 15.96 16.30 4,903,200 78,630,641 16.037 14.45 14.45 14.47 14.41 14.72 5,430,031 14.481 -1.72%
2023-09-22 0 16.28 16.28 16.30 15.52 16.38 11,229,784 181,246,298 16.140 14.70 14.70 14.72 14.01 14.79 12,436,382 14.574 4.49%
2023-09-21 0 15.58 15.56 15.58 15.50 15.98 10,441,899 162,857,221 15.597 14.07 14.05 14.07 14.00 14.43 11,563,842 14.083 -0.76%
2023-09-20 0 15.70 15.70 15.72 15.66 15.94 4,572,013 72,182,052 15.788 14.18 14.18 14.19 14.14 14.39 5,063,259 14.256 -1.13%
2023-09-19 0 15.88 15.88 15.90 15.84 16.02 3,028,317 48,157,643 15.902 14.34 14.34 14.36 14.30 14.47 3,353,698 14.360 0.38%
2023-09-18 0 15.82 15.82 15.84 15.82 16.00 5,017,317 79,674,076 15.880 14.29 14.29 14.30 14.29 14.45 5,556,409 14.339 -0.50%
2023-09-15 0 15.90 15.90 16.00 15.90 16.28 18,201,352 290,960,623 15.986 14.36 14.36 14.45 14.36 14.70 20,157,019 14.435 -1.24%
2023-09-14 0 16.10 16.10 16.12 16.00 16.26 9,301,093 150,027,511 16.130 14.54 14.54 14.56 14.45 14.68 10,300,461 14.565 0.25%
2023-09-13 0 16.06 16.04 16.06 16.00 16.32 7,733,398 124,701,048 16.125 14.50 14.48 14.50 14.45 14.74 8,564,323 14.561 -1.35%
2023-09-12 0 16.28 16.28 16.32 16.16 16.48 13,320,134 217,413,919 16.322 14.70 14.70 14.74 14.59 14.88 14,751,333 14.739 -2.40%
2023-09-11 0 16.68 16.64 16.68 15.56 16.76 28,009,938 458,797,145 16.380 15.06 15.03 15.06 14.05 15.13 31,019,501 14.791 5.70%
2023-09-07 0 15.78 15.72 15.78 15.60 15.94 5,144,850 80,970,634 15.738 14.25 14.19 14.25 14.09 14.39 5,697,645 14.211 0.00%
2023-09-06 0 15.78 15.78 15.80 15.50 15.86 6,383,200 100,250,113 15.705 14.25 14.25 14.27 14.00 14.32 7,069,051 14.182 0.25%
2023-09-05 0 15.74 15.74 15.76 15.52 15.84 11,292,579 177,458,080 15.715 14.21 14.21 14.23 14.01 14.30 12,505,924 14.190 -0.88%
2023-09-04 0 15.88 15.88 15.94 15.22 16.00 12,590,066 199,090,772 15.813 14.34 14.34 14.39 13.74 14.45 13,942,822 14.279 3.66%
2023-08-31 0 15.32 15.32 15.34 15.24 15.90 19,746,788 304,013,664 15.396 13.83 13.83 13.85 13.76 14.36 21,868,507 13.902 -2.92%
2023-08-30 0 15.78 15.78 15.80 15.74 16.30 16,925,564 269,024,699 15.895 14.25 14.25 14.27 14.21 14.72 18,744,153 14.352 -1.99%
2023-08-29 0 16.10 16.10 16.12 15.58 16.38 24,072,844 385,558,267 16.016 14.54 14.54 14.56 14.07 14.79 26,659,381 14.462 1.26%
2023-08-28 0 15.90 15.88 15.90 15.78 18.02 72,727,050 1,217,738,976 16.744 14.36 14.34 14.36 14.25 16.27 80,541,300 15.119 -1.24%
2023-08-25 0 16.10 16.08 16.10 15.50 16.26 19,946,477 317,717,549 15.929 14.54 14.52 14.54 14.00 14.68 22,089,652 14.383 2.94%
2023-08-24 0 15.64 15.62 15.64 15.14 15.88 14,927,150 232,167,642 15.553 14.12 14.10 14.12 13.67 14.34 16,531,017 14.044 4.13%
2023-08-23 0 15.02 15.02 15.04 14.92 15.26 10,219,869 153,772,700 15.046 13.56 13.56 13.58 13.47 13.78 11,317,956 13.587 -1.70%
2023-08-22 0 15.28 15.26 15.28 14.76 15.42 15,384,654 232,594,739 15.119 13.80 13.78 13.80 13.33 13.92 17,037,678 13.652 4.51%
2023-08-21 0 14.62 14.60 14.62 14.46 15.42 33,589,114 496,791,037 14.790 13.20 13.18 13.20 13.06 13.92 37,198,139 13.355 -6.76%
2023-08-18 0 15.68 15.68 15.70 15.54 15.98 13,718,199 216,351,296 15.771 14.16 14.16 14.18 14.03 14.43 15,192,168 14.241 0.26%
2023-08-17 0 15.64 15.62 15.64 15.24 15.70 7,374,148 114,339,053 15.505 14.12 14.10 14.12 13.76 14.18 8,166,473 14.001 0.90%
2023-08-16 0 15.50 15.50 15.52 15.32 15.96 10,316,653 161,161,716 15.622 14.00 14.00 14.01 13.83 14.41 11,425,139 14.106 -1.65%
2023-08-15 0 15.76 15.74 15.76 15.34 15.86 10,887,010 170,291,749 15.642 14.23 14.21 14.23 13.85 14.32 12,056,779 14.124 0.90%
2023-08-14 0 15.62 15.62 15.64 15.22 15.68 11,807,422 183,157,103 15.512 14.10 14.10 14.12 13.74 14.16 13,076,085 14.007 -1.39%
2023-08-11 0 15.84 15.84 15.86 15.64 16.86 18,223,551 290,542,423 15.943 14.30 14.30 14.32 14.12 15.22 20,181,604 14.396 -5.94%
2023-08-10 0 16.84 16.82 16.84 16.54 16.96 8,000,090 133,936,203 16.742 15.21 15.19 15.21 14.94 15.31 8,859,670 15.118 0.60%
2023-08-09 0 16.74 16.72 16.74 16.50 16.88 8,194,213 136,510,157 16.659 15.12 15.10 15.12 14.90 15.24 9,074,651 15.043 0.12%
2023-08-08 0 16.72 16.72 16.74 16.32 17.10 13,757,700 231,129,133 16.800 15.10 15.10 15.12 14.74 15.44 15,235,914 15.170 0.24%
2023-08-07 0 16.68 16.66 16.68 16.54 16.88 12,297,822 205,260,635 16.691 15.06 15.04 15.06 14.94 15.24 13,619,177 15.071 -2.11%
2023-08-04 0 17.04 17.02 17.04 16.84 17.54 38,917,244 669,932,618 17.214 15.39 15.37 15.39 15.21 15.84 43,098,757 15.544 3.02%
2023-08-03 0 16.54 16.52 16.54 16.04 16.96 18,784,522 311,281,732 16.571 14.94 14.92 14.94 14.48 15.31 20,802,849 14.963 1.60%
2023-08-02 0 16.28 16.26 16.28 16.12 16.86 11,839,083 194,136,241 16.398 14.70 14.68 14.70 14.56 15.22 13,111,148 14.807 -0.37%
2023-08-01 0 16.34 16.32 16.34 16.18 16.86 15,483,197 254,510,323 16.438 14.75 14.74 14.75 14.61 15.22 17,146,809 14.843 -2.27%
2023-07-31 0 16.72 16.72 16.74 16.70 17.44 29,515,164 500,532,296 16.959 15.10 15.10 15.12 15.08 15.75 32,686,458 15.313 0.24%
2023-07-28 0 16.68 16.64 16.68 14.98 16.80 35,044,742 572,122,816 16.326 15.06 15.03 15.06 13.53 15.17 38,810,169 14.742 10.03%
2023-07-27 0 15.16 15.14 15.16 15.06 15.38 9,463,500 143,668,338 15.181 13.69 13.67 13.69 13.60 13.89 10,480,318 13.708 0.00%
2023-07-26 0 15.16 15.14 15.16 14.76 15.28 11,357,571 171,351,910 15.087 13.69 13.67 13.69 13.33 13.80 12,577,900 13.623 0.53%
2023-07-25 0 15.08 15.08 15.10 14.16 15.20 29,996,445 445,669,017 14.857 13.62 13.62 13.63 12.79 13.73 33,219,451 13.416 9.43%
2023-07-24 0 13.78 13.76 13.78 13.66 14.04 7,583,027 104,364,465 13.763 12.44 12.42 12.44 12.33 12.68 8,397,795 12.428 -1.85%
2023-07-21 0 14.04 14.02 14.04 13.80 14.06 4,991,344 69,807,368 13.986 12.68 12.66 12.68 12.46 12.70 5,527,645 12.629 1.15%
2023-07-20 0 13.88 13.86 13.88 13.76 14.22 5,915,728 82,536,387 13.952 12.53 12.52 12.53 12.42 12.84 6,551,351 12.598 -1.84%
2023-07-19 0 14.14 14.14 14.16 13.92 14.22 5,760,918 81,191,050 14.093 12.77 12.77 12.79 12.57 12.84 6,379,907 12.726 0.00%
2023-07-18 0 14.14 14.14 14.16 14.02 14.32 6,231,025 88,102,078 14.139 12.77 12.77 12.79 12.66 12.93 6,900,525 12.767 -1.81%
2023-07-14 0 14.40 14.36 14.40 14.24 14.52 3,041,316 43,753,990 14.387 13.00 12.97 13.00 12.86 13.11 3,368,094 12.991 0.28%
2023-07-13 0 14.36 14.36 14.38 13.92 14.50 10,714,017 152,684,600 14.251 12.97 12.97 12.98 12.57 13.09 11,865,198 12.868 4.06%
2023-07-12 0 13.80 13.80 13.82 13.78 14.00 2,407,576 33,412,024 13.878 12.46 12.46 12.48 12.44 12.64 2,666,261 12.531 -0.14%
2023-07-11 0 13.82 13.76 13.82 13.66 13.90 3,938,418 54,308,747 13.790 12.48 12.42 12.48 12.33 12.55 4,361,586 12.452 1.47%
2023-07-10 0 13.62 13.62 13.64 13.56 13.88 3,868,500 52,852,093 13.662 12.30 12.30 12.32 12.24 12.53 4,284,156 12.337 -0.44%
2023-07-07 0 13.68 13.66 13.68 13.54 13.78 3,616,956 49,421,654 13.664 12.35 12.33 12.35 12.23 12.44 4,005,584 12.338 -0.29%
2023-07-06 0 13.72 13.70 13.72 13.64 14.04 6,149,493 84,669,194 13.769 12.39 12.37 12.39 12.32 12.68 6,810,233 12.433 -1.44%
2023-07-05 0 13.92 13.90 13.92 13.82 14.14 4,431,298 61,650,392 13.913 12.57 12.55 12.57 12.48 12.77 4,907,424 12.563 -1.00%
2023-07-04 0 14.06 14.04 14.06 13.82 14.16 3,147,680 44,261,576 14.062 12.70 12.68 12.70 12.48 12.79 3,485,886 12.697 0.43%
2023-07-03 0 14.00 13.98 14.00 13.76 14.06 7,271,914 101,683,980 13.983 12.64 12.62 12.64 12.42 12.70 8,053,254 12.626 2.45%
2023-06-30 0 14.20 14.18 14.20 13.88 14.34 6,948,148 98,698,385 14.205 12.34 12.32 12.34 12.06 12.46 7,995,631 12.344 1.57%
2023-06-29 0 13.98 13.98 14.02 13.92 14.16 4,545,862 63,579,832 13.986 12.15 12.15 12.18 12.10 12.30 5,231,183 12.154 -0.71%
2023-06-28 0 14.08 14.08 14.10 14.02 14.20 4,542,600 64,073,876 14.105 12.24 12.24 12.25 12.18 12.34 5,227,429 12.257 -0.42%
2023-06-27 0 14.14 14.14 14.16 14.00 14.36 7,338,680 103,658,114 14.125 12.29 12.29 12.30 12.17 12.48 8,445,038 12.274 0.57%
2023-06-26 0 14.06 14.04 14.06 13.86 14.22 9,039,400 126,805,143 14.028 12.22 12.20 12.22 12.04 12.36 10,402,154 12.190 -0.28%
2023-06-23 0 14.10 14.10 14.12 13.96 14.44 6,229,573 87,754,030 14.087 12.25 12.25 12.27 12.13 12.55 7,168,725 12.241 -2.35%
2023-06-21 0 14.44 14.44 14.48 14.36 14.88 7,589,530 109,844,951 14.473 12.55 12.55 12.58 12.48 12.93 8,733,706 12.577 -2.30%
2023-06-20 0 14.78 14.76 14.78 14.70 15.26 6,887,494 102,264,980 14.848 12.84 12.83 12.84 12.77 13.26 7,925,833 12.903 -2.89%
2023-06-19 0 15.22 15.20 15.22 15.00 15.30 3,819,356 57,998,033 15.185 13.23 13.21 13.23 13.03 13.30 4,395,151 13.196 -0.52%
2023-06-16 0 15.30 15.28 15.30 15.10 15.40 7,836,212 119,465,836 15.245 13.30 13.28 13.30 13.12 13.38 9,017,577 13.248 0.13%
2023-06-15 0 15.28 15.26 15.28 14.92 15.28 4,533,170 68,714,602 15.158 13.28 13.26 13.28 12.97 13.28 5,216,578 13.172 2.00%
2023-06-14 0 14.98 14.96 14.98 14.96 15.30 3,995,775 60,164,762 15.057 13.02 13.00 13.02 13.00 13.30 4,598,167 13.085 -0.93%
2023-06-13 0 15.12 15.10 15.12 14.82 15.18 5,531,796 83,395,297 15.076 13.14 13.12 13.14 12.88 13.19 6,365,754 13.101 1.48%
2023-06-12 0 14.90 14.90 14.92 14.82 15.18 3,482,421 51,928,997 14.912 12.95 12.95 12.97 12.88 13.19 4,007,421 12.958 -1.19%
2023-06-09 0 15.08 15.08 15.10 14.98 15.20 4,350,930 65,621,893 15.082 13.10 13.10 13.12 13.02 13.21 5,006,864 13.106 0.67%
2023-06-08 0 14.98 14.98 15.00 14.54 15.12 7,686,424 114,657,712 14.917 13.02 13.02 13.03 12.64 13.14 8,845,207 12.963 2.04%
2023-06-07 0 14.68 14.68 14.70 14.52 14.76 5,483,000 80,257,992 14.638 12.76 12.76 12.77 12.62 12.83 6,309,601 12.720 0.82%
2023-06-06 0 14.56 14.54 14.56 14.46 14.80 5,519,179 80,724,216 14.626 12.65 12.64 12.65 12.57 12.86 6,351,235 12.710 -0.27%
2023-06-05 0 14.60 14.58 14.60 14.50 14.88 9,580,803 139,758,955 14.587 12.69 12.67 12.69 12.60 12.93 11,025,177 12.676 -1.35%
2023-06-02 0 14.80 14.80 14.84 14.76 14.98 7,234,412 107,529,799 14.864 12.86 12.86 12.90 12.83 13.02 8,325,051 12.916 1.09%
2023-06-01 0 14.64 14.64 14.68 14.40 14.86 14,440,334 210,774,380 14.596 12.72 12.72 12.76 12.51 12.91 16,617,317 12.684 1.53%
2023-05-31 0 14.42 14.42 14.44 14.24 14.94 38,309,434 552,329,241 14.418 12.53 12.53 12.55 12.37 12.98 44,084,854 12.529 -3.48%
2023-05-30 0 14.94 14.92 14.94 14.72 15.26 12,268,150 183,510,860 14.958 12.98 12.97 12.98 12.79 13.26 14,117,661 12.999 -0.53%
2023-05-29 0 15.02 15.00 15.02 14.96 15.60 9,085,145 137,510,308 15.136 13.05 13.03 13.05 13.00 13.56 10,454,795 13.153 -2.72%
2023-05-25 0 15.44 15.42 15.44 15.20 15.76 11,148,150 171,397,719 15.375 13.42 13.40 13.42 13.21 13.70 12,828,813 13.360 -1.28%
2023-05-24 0 15.64 15.62 15.64 15.52 16.04 10,540,323 165,792,830 15.729 13.59 13.57 13.59 13.49 13.94 12,129,352 13.669 -2.74%
2023-05-23 0 16.08 16.06 16.08 16.00 16.46 11,380,417 184,252,872 16.190 13.97 13.96 13.97 13.90 14.30 13,096,096 14.069 -1.11%
2023-05-22 0 16.26 16.26 16.30 16.20 16.46 10,019,200 163,458,233 16.315 14.13 14.13 14.16 14.08 14.30 11,529,666 14.177 0.25%
2023-05-19 0 16.22 16.20 16.22 16.20 16.62 12,467,150 203,637,262 16.334 14.10 14.08 14.10 14.08 14.44 14,346,662 14.194 -2.87%
2023-05-18 0 16.70 16.68 16.70 16.58 16.94 7,753,581 129,374,760 16.686 14.51 14.49 14.51 14.41 14.72 8,922,489 14.500 1.33%
2023-05-17 0 16.48 16.48 16.50 16.38 16.80 9,275,057 153,368,282 16.536 14.32 14.32 14.34 14.23 14.60 10,673,338 14.369 -1.44%
2023-05-16 0 16.72 16.70 16.72 16.54 17.12 8,015,281 133,962,862 16.713 14.53 14.51 14.53 14.37 14.88 9,223,642 14.524 -0.59%
2023-05-15 0 16.82 16.80 16.82 16.24 17.00 11,394,732 188,951,847 16.582 14.62 14.60 14.62 14.11 14.77 13,112,569 14.410 0.60%
2023-05-12 0 16.72 16.72 16.74 16.70 17.10 6,532,074 109,854,887 16.818 14.53 14.53 14.55 14.51 14.86 7,516,831 14.615 -1.88%
2023-05-11 0 17.04 17.02 17.04 16.86 17.26 8,992,403 153,022,473 17.017 14.81 14.79 14.81 14.65 15.00 10,348,072 14.788 0.12%
2023-05-10 0 17.02 17.00 17.02 17.00 17.72 25,088,827 439,330,179 17.511 14.79 14.77 14.79 14.77 15.40 28,871,146 15.217 -3.08%
2023-05-09 0 17.56 17.54 17.56 17.36 18.10 42,334,077 753,562,002 17.800 15.26 15.24 15.26 15.09 15.73 48,716,241 15.468 1.39%
2023-05-08 0 17.32 17.30 17.32 16.86 17.48 21,549,503 372,234,827 17.274 15.05 15.03 15.05 14.65 15.19 24,798,244 15.011 1.88%
2023-05-05 0 17.00 17.00 17.02 16.70 17.34 20,209,600 344,619,530 17.052 14.77 14.77 14.79 14.51 15.07 23,256,341 14.818 1.31%
2023-05-04 0 16.78 16.78 16.80 16.10 16.82 12,969,259 215,658,379 16.628 14.58 14.58 14.60 13.99 14.62 14,924,467 14.450 4.61%
2023-05-03 0 16.04 16.02 16.04 15.82 16.22 4,300,605 68,732,704 15.982 13.94 13.92 13.94 13.75 14.10 4,948,952 13.888 -1.47%
2023-05-02 0 16.28 16.28 16.30 16.14 16.70 2,937,387 47,957,656 16.327 14.15 14.15 14.16 14.03 14.51 3,380,219 14.188 -1.09%
2023-04-28 0 16.46 16.46 16.50 16.22 16.70 11,324,754 187,085,518 16.520 14.30 14.30 14.34 14.10 14.51 13,032,041 14.356 1.11%
2023-04-27 0 16.28 16.28 16.30 16.06 16.40 8,823,639 143,152,012 16.224 14.15 14.15 14.16 13.96 14.25 10,153,865 14.098 0.00%
2023-04-26 0 16.28 16.26 16.28 16.06 16.38 7,122,369 115,866,846 16.268 14.15 14.13 14.15 13.96 14.23 8,196,117 14.137 -0.49%
2023-04-25 0 16.36 16.34 16.36 16.24 16.44 3,963,972 64,795,321 16.346 14.22 14.20 14.22 14.11 14.29 4,561,569 14.205 -0.85%
2023-04-24 0 16.50 16.48 16.50 16.30 16.64 4,928,039 81,078,459 16.453 14.34 14.32 14.34 14.16 14.46 5,670,976 14.297 -0.24%
2023-04-21 0 16.54 16.52 16.54 16.44 17.22 11,300,312 188,840,685 16.711 14.37 14.36 14.37 14.29 14.96 13,003,914 14.522 -4.28%
2023-04-20 0 17.28 17.28 17.30 17.08 17.42 6,518,575 112,600,090 17.274 15.02 15.02 15.03 14.84 15.14 7,501,297 15.011 -0.35%
2023-04-19 0 17.34 17.32 17.34 17.24 17.62 6,507,902 113,264,224 17.404 15.07 15.05 15.07 14.98 15.31 7,489,015 15.124 -1.59%
2023-04-18 0 17.62 17.58 17.62 17.38 17.68 10,426,909 183,368,237 17.586 15.31 15.28 15.31 15.10 15.36 11,998,840 15.282 0.34%
2023-04-17 0 17.56 17.56 17.58 17.04 17.66 24,049,463 420,573,428 17.488 15.26 15.26 15.28 14.81 15.35 27,675,091 15.197 3.05%
2023-04-14 0 17.04 17.04 17.06 16.94 17.26 4,725,332 80,514,371 17.039 14.81 14.81 14.83 14.72 15.00 5,437,709 14.807 -0.58%
2023-04-13 0 17.14 17.12 17.14 17.00 17.46 6,328,272 108,347,255 17.121 14.89 14.88 14.89 14.77 15.17 7,282,304 14.878 -1.83%
2023-04-12 0 17.46 17.42 17.46 17.16 17.56 9,397,678 163,507,671 17.399 15.17 15.14 15.17 14.91 15.26 10,814,445 15.119 0.81%
2023-04-11 0 17.32 17.28 17.32 17.02 17.64 13,608,505 235,368,499 17.296 15.05 15.02 15.05 14.79 15.33 15,660,084 15.030 2.24%
2023-04-06 0 16.94 16.92 16.94 16.80 17.26 5,502,345 93,393,779 16.974 14.72 14.70 14.72 14.60 15.00 6,331,863 14.750 -1.40%
2023-04-04 0 17.18 17.16 17.18 17.00 17.32 5,655,392 96,984,833 17.149 14.93 14.91 14.93 14.77 15.05 6,507,983 14.902 -0.23%
2023-04-03 0 17.22 17.20 17.22 16.76 17.32 9,757,041 167,541,985 17.171 14.96 14.95 14.96 14.56 15.05 11,227,984 14.922 2.74%
2023-03-31 0 16.76 16.74 16.76 16.46 16.94 6,772,732 113,990,192 16.831 14.56 14.55 14.56 14.30 14.72 7,793,770 14.626 -0.24%
2023-03-30 0 16.80 16.78 16.80 16.46 16.88 3,641,150 60,897,248 16.725 14.60 14.58 14.60 14.30 14.67 4,190,079 14.534 -0.59%
2023-03-29 0 16.90 16.88 16.90 16.70 17.08 3,955,105 66,669,429 16.857 14.69 14.67 14.69 14.51 14.84 4,551,365 14.648 0.60%
2023-03-28 0 16.80 16.78 16.80 16.60 16.90 3,295,760 55,328,676 16.788 14.60 14.58 14.60 14.43 14.69 3,792,619 14.589 0.60%
2023-03-27 0 16.70 16.68 16.70 16.62 17.00 5,149,000 86,377,492 16.776 14.51 14.49 14.51 14.44 14.77 5,925,248 14.578 -1.30%
2023-03-24 0 16.92 16.92 16.94 16.90 17.08 3,161,244 53,657,020 16.973 14.70 14.70 14.72 14.69 14.84 3,637,824 14.750 -1.05%
2023-03-23 0 17.10 17.10 17.12 16.74 17.12 6,967,643 118,477,481 17.004 14.86 14.86 14.88 14.55 14.88 8,018,065 14.776 1.79%
2023-03-22 0 16.80 16.76 16.80 16.76 17.02 6,556,924 110,444,479 16.844 14.60 14.56 14.60 14.56 14.79 7,545,427 14.637 0.36%
2023-03-21 0 16.74 16.70 16.74 16.48 16.78 5,015,084 83,526,972 16.655 14.55 14.51 14.55 14.32 14.58 5,771,144 14.473 0.97%
2023-03-20 0 16.58 16.56 16.58 16.46 16.96 4,135,500 68,909,055 16.663 14.41 14.39 14.41 14.30 14.74 4,758,956 14.480 -1.07%
2023-03-17 0 16.76 16.76 16.82 16.48 17.04 9,982,540 167,477,517 16.777 14.56 14.56 14.62 14.32 14.81 11,487,479 14.579 2.57%
2023-03-16 0 16.34 16.34 16.36 16.24 16.50 3,997,796 65,457,328 16.373 14.20 14.20 14.22 14.11 14.34 4,600,492 14.228 -0.61%
2023-03-15 0 16.44 16.42 16.44 16.28 16.70 9,857,352 163,104,541 16.547 14.29 14.27 14.29 14.15 14.51 11,343,418 14.379 1.99%
2023-03-14 0 16.12 16.12 16.14 16.04 16.44 11,080,404 179,175,744 16.171 14.01 14.01 14.03 13.94 14.29 12,750,854 14.052 -1.47%
2023-03-13 0 16.36 16.36 16.42 15.96 16.48 7,554,848 123,502,610 16.348 14.22 14.22 14.27 13.87 14.32 8,693,795 14.206 2.00%
2023-03-10 0 16.04 16.04 16.06 15.82 16.18 11,272,671 180,494,789 16.012 13.94 13.94 13.96 13.75 14.06 12,972,106 13.914 -1.11%
2023-03-09 0 16.22 16.22 16.24 16.14 16.68 13,909,067 228,046,929 16.396 14.10 14.10 14.11 14.03 14.49 16,005,958 14.248 -2.52%
2023-03-08 0 16.64 16.64 16.66 16.44 16.66 9,512,999 157,655,855 16.573 14.46 14.46 14.48 14.29 14.48 10,947,151 14.402 -1.07%
2023-03-07 0 16.82 16.82 16.84 16.68 17.24 11,383,649 192,653,843 16.924 14.62 14.62 14.63 14.49 14.98 13,099,815 14.707 -0.12%
2023-03-06 0 16.84 16.82 16.84 16.78 17.24 4,337,163 73,385,071 16.920 14.63 14.62 14.63 14.58 14.98 4,991,021 14.703 -1.06%
2023-03-03 0 17.02 17.02 17.04 16.88 17.32 7,432,999 126,806,830 17.060 14.79 14.79 14.81 14.67 15.05 8,553,577 14.825 -0.23%
2023-03-02 0 17.06 17.04 17.06 16.96 17.16 2,178,515 37,166,840 17.061 14.83 14.81 14.83 14.74 14.91 2,506,942 14.826 -0.12%
2023-03-01 0 17.08 17.08 17.10 16.62 17.16 6,240,247 105,567,419 16.917 14.84 14.84 14.86 14.44 14.91 7,181,009 14.701 2.77%
2023-02-28 0 16.62 16.62 16.64 16.48 16.78 12,146,708 201,642,950 16.601 14.44 14.44 14.46 14.32 14.58 13,977,911 14.426 -0.24%
2023-02-27 0 16.66 16.64 16.66 16.40 16.68 7,027,914 116,574,824 16.587 14.48 14.46 14.48 14.25 14.49 8,087,422 14.414 -0.48%
2023-02-24 0 16.74 16.72 16.74 16.60 17.46 8,653,728 144,921,679 16.747 14.55 14.53 14.55 14.43 15.17 9,958,339 14.553 -3.01%
2023-02-23 0 17.26 17.24 17.26 16.98 17.48 3,788,554 65,422,658 17.269 15.00 14.98 15.00 14.76 15.19 4,359,705 15.006 1.05%
2023-02-22 0 17.08 17.08 17.10 16.92 17.34 4,347,354 74,155,492 17.058 14.84 14.84 14.86 14.70 15.07 5,002,749 14.823 -1.04%
2023-02-21 0 17.26 17.22 17.26 17.12 17.54 4,238,777 73,247,932 17.280 15.00 14.96 15.00 14.88 15.24 4,877,803 15.017 -0.35%
2023-02-20 0 17.32 17.32 17.46 16.82 17.50 8,497,494 146,623,177 17.255 15.05 15.05 15.17 14.62 15.21 9,778,552 14.994 3.46%
2023-02-17 0 16.74 16.74 16.76 16.64 17.04 4,876,939 81,864,934 16.786 14.55 14.55 14.56 14.46 14.81 5,612,172 14.587 -1.65%
2023-02-16 0 17.02 17.00 17.02 16.84 17.36 5,366,773 91,730,650 17.092 14.79 14.77 14.79 14.63 15.09 6,175,852 14.853 0.47%
2023-02-15 0 16.94 16.94 16.96 16.80 17.30 7,370,674 124,703,567 16.919 14.72 14.72 14.74 14.60 15.03 8,481,856 14.702 -1.74%
2023-02-14 0 17.24 17.22 17.24 17.12 17.38 3,773,075 64,928,941 17.209 14.98 14.96 14.98 14.88 15.10 4,341,893 14.954 -0.35%
2023-02-13 0 17.30 17.28 17.30 17.06 17.36 4,218,679 72,815,219 17.260 15.03 15.02 15.03 14.83 15.09 4,854,675 14.999 -0.57%
2023-02-10 0 17.40 17.38 17.40 17.32 17.96 5,035,928 88,024,909 17.479 15.12 15.10 15.12 15.05 15.61 5,795,130 15.189 -3.23%
2023-02-09 0 17.98 17.96 17.98 17.38 18.00 7,067,250 125,105,128 17.702 15.62 15.61 15.62 15.10 15.64 8,132,688 15.383 3.33%
2023-02-08 0 17.40 17.40 17.44 17.34 18.00 3,083,296 54,073,794 17.538 15.12 15.12 15.16 15.07 15.64 3,548,125 15.240 -1.58%
2023-02-07 0 17.68 17.66 17.68 17.56 17.82 5,268,861 93,219,026 17.692 15.36 15.35 15.36 15.26 15.49 6,063,179 15.375 1.03%
2023-02-06 0 17.50 17.50 17.52 17.30 18.20 11,056,838 194,059,059 17.551 15.21 15.21 15.22 15.03 15.82 12,723,735 15.252 -3.85%
2023-02-03 0 18.20 18.18 18.20 17.94 18.52 8,949,300 162,828,303 18.195 15.82 15.80 15.82 15.59 16.09 10,298,471 15.811 -2.57%
2023-02-02 0 18.68 18.66 18.68 18.54 19.50 16,947,714 319,666,023 18.862 16.23 16.22 16.23 16.11 16.95 19,502,703 16.391 -1.16%
2023-02-01 0 18.90 18.88 18.90 18.00 18.96 11,436,552 212,541,959 18.584 16.42 16.41 16.42 15.64 16.48 13,160,694 16.150 5.59%
2023-01-31 0 17.90 17.90 17.92 17.74 18.52 10,426,003 187,483,532 17.982 15.55 15.55 15.57 15.42 16.09 11,997,797 15.626 -1.21%
2023-01-30 0 18.12 18.12 18.14 18.02 19.18 9,581,371 176,175,404 18.387 15.75 15.75 15.76 15.66 16.67 11,025,831 15.978 -4.83%
2023-01-27 0 19.04 19.00 19.04 18.68 19.08 5,398,885 102,216,552 18.933 16.55 16.51 16.55 16.23 16.58 6,212,805 16.453 1.38%
2023-01-26 0 18.78 18.76 18.78 18.42 18.94 4,720,970 88,662,369 18.781 16.32 16.30 16.32 16.01 16.46 5,432,690 16.320 1.51%
2023-01-20 0 18.50 18.48 18.50 18.18 18.52 5,280,087 97,261,511 18.420 16.08 16.06 16.08 15.80 16.09 6,076,098 16.007 1.31%
2023-01-19 0 18.26 18.20 18.26 17.76 18.26 5,454,321 98,853,763 18.124 15.87 15.82 15.87 15.43 15.87 6,276,599 15.750 0.77%
2023-01-18 0 18.12 18.10 18.12 17.74 18.16 7,465,816 134,654,000 18.036 15.75 15.73 15.75 15.42 15.78 8,591,341 15.673 1.00%
2023-01-17 0 17.94 17.90 17.94 17.68 18.02 6,428,147 114,806,788 17.860 15.59 15.55 15.59 15.36 15.66 7,397,236 15.520 -0.55%
2023-01-16 0 18.04 18.02 18.04 17.04 18.30 15,371,138 276,140,926 17.965 15.68 15.66 15.68 14.81 15.90 17,688,446 15.611 4.88%
2023-01-13 0 17.20 17.18 17.20 16.84 17.26 5,710,375 97,729,193 17.114 14.95 14.93 14.95 14.63 15.00 6,571,255 14.872 1.42%
2023-01-12 0 16.96 16.94 16.96 16.72 17.14 4,172,015 70,432,802 16.882 14.74 14.72 14.74 14.53 14.89 4,800,976 14.671 0.12%
2023-01-11 0 16.94 16.94 16.96 16.80 17.22 7,671,339 130,486,677 17.010 14.72 14.72 14.74 14.60 14.96 8,827,848 14.781 -0.70%
2023-01-10 0 17.06 17.02 17.06 16.96 17.22 5,741,500 98,159,523 17.097 14.83 14.79 14.83 14.74 14.96 6,607,072 14.857 0.12%
2023-01-09 0 17.04 17.02 17.04 16.54 17.22 11,138,115 189,254,260 16.992 14.81 14.79 14.81 14.37 14.96 12,817,265 14.766 3.40%
2023-01-06 0 16.48 16.46 16.48 16.16 16.68 5,903,911 96,844,084 16.403 14.32 14.30 14.32 14.04 14.49 6,793,968 14.254 0.49%
2023-01-05 0 16.40 16.40 16.42 16.36 16.80 8,990,474 148,743,298 16.545 14.25 14.25 14.27 14.22 14.60 10,345,852 14.377 0.37%
2023-01-04 0 16.34 16.32 16.34 15.80 16.38 9,188,417 147,764,236 16.082 14.20 14.18 14.20 13.73 14.23 10,573,636 13.975 3.55%
2023-01-03 0 15.78 15.78 15.82 15.40 15.88 5,401,305 85,032,375 15.743 13.71 13.71 13.75 13.38 13.80 6,215,590 13.680 0.00%
2022-12-30 0 15.78 15.78 15.80 15.72 15.88 1,619,958 25,579,587 15.790 13.71 13.71 13.73 13.66 13.80 1,864,178 13.722 0.90%
2022-12-29 0 15.64 15.64 15.66 15.42 15.78 3,550,400 55,487,885 15.629 13.59 13.59 13.61 13.40 13.71 4,085,648 13.581 -1.51%
2022-12-28 0 15.88 15.86 15.88 15.66 15.98 6,216,252 98,696,538 15.877 13.80 13.78 13.80 13.61 13.89 7,153,396 13.797 1.79%
2022-12-23 0 15.60 15.60 15.62 15.40 15.72 3,561,214 55,290,755 15.526 13.56 13.56 13.57 13.38 13.66 4,098,092 13.492 -0.38%
2022-12-22 0 15.66 15.64 15.66 15.48 15.86 3,822,916 59,636,653 15.600 13.61 13.59 13.61 13.45 13.78 4,399,248 13.556 1.16%
2022-12-21 0 15.48 15.46 15.48 15.16 15.48 4,121,662 63,152,808 15.322 13.45 13.43 13.45 13.17 13.45 4,743,032 13.315 0.78%
2022-12-20 0 15.36 15.34 15.36 15.16 15.82 2,823,859 43,234,532 15.310 13.35 13.33 13.35 13.17 13.75 3,249,576 13.305 -1.16%
2022-12-19 0 15.54 15.52 15.54 15.42 15.98 5,843,501 91,033,983 15.579 13.50 13.49 13.50 13.40 13.89 6,724,450 13.538 -1.40%
2022-12-16 0 15.76 15.76 15.78 15.58 15.88 6,276,864 98,924,550 15.760 13.70 13.70 13.71 13.54 13.80 7,223,146 13.695 0.13%
2022-12-15 0 15.74 15.74 15.76 15.62 16.22 4,121,354 65,248,516 15.832 13.68 13.68 13.70 13.57 14.10 4,742,677 13.758 -1.38%
2022-12-14 0 15.96 15.96 15.98 15.92 16.24 5,019,133 80,425,853 16.024 13.87 13.87 13.89 13.83 14.11 5,775,803 13.925 -0.75%
2022-12-13 0 16.08 16.06 16.08 15.82 16.28 6,882,637 110,361,654 16.035 13.97 13.96 13.97 13.75 14.15 7,920,244 13.934 -0.37%
2022-12-12 0 16.14 16.12 16.14 16.00 16.38 5,112,458 82,390,173 16.116 14.03 14.01 14.03 13.90 14.23 5,883,197 14.004 -1.34%
2022-12-09 0 16.36 16.36 16.38 16.14 16.54 6,493,400 105,892,639 16.308 14.22 14.22 14.23 14.03 14.37 7,472,326 14.171 0.12%
2022-12-08 0 16.34 16.34 16.36 16.16 16.66 6,469,500 105,634,494 16.328 14.20 14.20 14.22 14.04 14.48 7,444,823 14.189 1.11%
2022-12-07 0 16.16 16.16 16.18 16.16 16.84 7,763,873 127,275,998 16.393 14.04 14.04 14.06 14.04 14.63 8,934,332 14.246 -3.46%
2022-12-06 0 16.74 16.74 16.76 16.46 16.92 9,904,483 165,949,227 16.755 14.55 14.55 14.56 14.30 14.70 11,397,654 14.560 -0.12%
2022-12-05 0 16.76 16.76 16.78 15.70 16.82 14,850,742 244,540,252 16.467 14.56 14.56 14.58 13.64 14.62 17,089,597 14.309 7.99%
2022-12-02 0 15.52 15.50 15.52 15.42 15.96 4,352,215 67,701,891 15.556 13.49 13.47 13.49 13.40 13.87 5,008,342 13.518 -1.40%
2022-12-01 0 15.74 15.74 15.76 15.64 16.20 14,435,948 229,535,303 15.900 13.68 13.68 13.70 13.59 14.08 16,612,270 13.817 1.16%
2022-11-30 0 15.56 15.54 15.56 15.02 15.58 14,186,234 218,523,649 15.404 13.52 13.50 13.52 13.05 13.54 16,324,910 13.386 2.50%
2022-11-29 0 15.18 15.16 15.18 14.66 15.28 9,197,955 138,338,570 15.040 13.19 13.17 13.19 12.74 13.28 10,584,612 13.070 3.41%
2022-11-28 0 14.68 14.66 14.68 14.24 14.74 4,424,501 64,265,024 14.525 12.76 12.74 12.76 12.37 12.81 5,091,526 12.622 -0.68%
2022-11-25 0 14.78 14.78 14.80 14.60 14.86 3,569,073 52,663,830 14.756 12.84 12.84 12.86 12.69 12.91 4,107,136 12.823 0.41%
2022-11-24 0 14.72 14.72 14.74 14.66 14.86 3,482,990 51,364,355 14.747 12.79 12.79 12.81 12.74 12.91 4,008,076 12.815 0.96%
2022-11-23 0 14.58 14.58 14.60 14.50 14.90 6,060,994 88,983,984 14.681 12.67 12.67 12.69 12.60 12.95 6,974,732 12.758 0.28%
2022-11-22 0 14.54 14.54 14.56 14.14 14.78 4,831,688 70,395,938 14.570 12.64 12.64 12.65 12.29 12.84 5,560,099 12.661 0.41%
2022-11-21 0 14.48 14.48 14.50 14.12 14.48 5,819,079 83,455,601 14.342 12.58 12.58 12.60 12.27 12.58 6,696,347 12.463 -0.82%
2022-11-18 0 14.60 14.60 14.62 14.52 14.92 4,049,050 59,155,123 14.610 12.69 12.69 12.70 12.62 12.97 4,659,473 12.696 -1.48%
2022-11-17 0 14.82 14.82 14.84 14.42 14.90 6,568,376 96,137,342 14.636 12.88 12.88 12.90 12.53 12.95 7,558,605 12.719 0.14%
2022-11-16 0 14.80 14.78 14.80 14.62 15.40 12,396,082 183,708,896 14.820 12.86 12.84 12.86 12.70 13.38 14,264,880 12.878 -3.27%
2022-11-15 0 15.30 15.28 15.30 14.54 15.56 11,422,015 174,055,448 15.239 13.30 13.28 13.30 12.64 13.52 13,143,965 13.242 1.73%
2022-11-14 0 15.04 15.02 15.04 14.70 15.16 14,391,085 215,281,407 14.959 13.07 13.05 13.07 12.77 13.17 16,560,644 13.000 3.58%
2022-11-11 0 14.52 14.52 14.54 13.92 14.58 12,100,688 172,750,761 14.276 12.62 12.62 12.64 12.10 12.67 13,924,953 12.406 6.30%
2022-11-10 0 13.66 13.66 13.68 13.54 13.80 10,695,609 146,088,151 13.659 11.87 11.87 11.89 11.77 11.99 12,308,048 11.869 -2.15%
2022-11-09 0 13.96 13.96 13.98 13.40 14.04 16,683,358 231,019,363 13.847 12.13 12.13 12.15 11.64 12.20 19,198,493 12.033 2.95%
2022-11-08 0 13.56 13.50 13.56 13.38 13.78 6,688,032 90,653,008 13.555 11.78 11.73 11.78 11.63 11.97 7,696,300 11.779 -1.17%
2022-11-07 0 13.72 13.70 13.72 13.12 13.76 12,019,762 163,384,999 13.593 11.92 11.91 11.92 11.40 11.96 13,831,827 11.812 4.57%
2022-11-04 0 13.12 13.12 13.14 12.72 13.38 8,169,914 107,224,494 13.124 11.40 11.40 11.42 11.05 11.63 9,401,587 11.405 3.14%
2022-11-03 0 12.72 12.72 12.74 12.60 12.92 6,311,398 80,642,438 12.777 11.05 11.05 11.07 10.95 11.23 7,262,886 11.103 -1.40%
2022-11-02 0 12.90 12.86 12.90 12.48 12.96 8,203,811 104,208,166 12.702 11.21 11.18 11.21 10.85 11.26 9,440,594 11.038 1.90%
2022-11-01 0 12.66 12.66 12.68 11.90 12.74 17,388,810 215,494,023 12.393 11.00 11.00 11.02 10.34 11.07 20,010,297 10.769 7.84%
2022-10-31 0 11.74 11.74 11.76 11.60 12.28 14,410,791 169,770,363 11.781 10.20 10.20 10.22 10.08 10.67 16,583,320 10.237 -1.68%
2022-10-28 0 11.94 11.92 11.94 11.82 12.46 7,268,801 87,148,205 11.989 10.38 10.36 10.38 10.27 10.83 8,364,625 10.419 -3.55%
2022-10-27 0 12.38 12.36 12.38 12.30 12.58 8,412,248 104,398,642 12.410 10.76 10.74 10.76 10.69 10.93 9,680,454 10.784 1.48%
2022-10-26 0 12.20 12.18 12.20 11.94 12.38 10,031,304 122,646,602 12.226 10.60 10.58 10.60 10.38 10.76 11,543,594 10.625 0.83%
2022-10-25 0 12.10 12.08 12.10 11.94 12.48 14,145,140 172,216,463 12.175 10.51 10.50 10.51 10.38 10.85 16,277,621 10.580 -2.10%
2022-10-24 0 12.36 12.36 12.38 12.22 13.34 12,390,910 156,617,168 12.640 10.74 10.74 10.76 10.62 11.59 14,258,928 10.984 -6.51%
2022-10-21 0 13.22 13.22 13.26 13.20 13.46 10,651,965 141,851,522 13.317 11.49 11.49 11.52 11.47 11.70 12,257,825 11.572 1.85%
2022-10-20 0 12.98 12.98 13.00 12.58 13.08 6,078,958 78,160,450 12.858 11.28 11.28 11.30 10.93 11.37 6,995,404 11.173 1.41%
2022-10-19 0 12.80 12.78 12.80 12.76 13.28 5,476,230 70,664,520 12.904 11.12 11.11 11.12 11.09 11.54 6,301,811 11.213 -3.03%
2022-10-18 0 13.20 13.20 13.24 12.94 13.28 7,188,598 94,536,096 13.151 11.47 11.47 11.51 11.24 11.54 8,272,330 11.428 0.92%
2022-10-17 0 13.08 13.06 13.08 12.92 13.28 4,528,575 59,333,872 13.102 11.37 11.35 11.37 11.23 11.54 5,211,290 11.386 0.46%
2022-10-14 0 13.02 13.02 13.06 12.72 13.30 5,927,098 77,376,621 13.055 11.31 11.31 11.35 11.05 11.56 6,820,650 11.344 3.83%
2022-10-13 0 12.54 12.52 12.54 12.46 12.74 6,805,146 85,583,256 12.576 10.90 10.88 10.90 10.83 11.07 7,831,070 10.929 -2.34%
2022-10-12 0 12.84 12.82 12.84 12.50 13.00 3,622,613 46,242,194 12.765 11.16 11.14 11.16 10.86 11.30 4,168,748 11.093 0.63%
2022-10-11 0 12.76 12.74 12.76 12.66 13.04 3,908,324 50,191,794 12.842 11.09 11.07 11.09 11.00 11.33 4,497,532 11.160 -1.69%
2022-10-10 0 12.98 12.94 12.98 12.82 13.30 3,568,643 46,762,077 13.104 11.28 11.24 11.28 11.14 11.56 4,106,641 11.387 -0.76%
2022-10-07 0 13.08 13.06 13.08 12.90 13.26 1,913,274 25,032,645 13.084 11.37 11.35 11.37 11.21 11.52 2,201,714 11.370 -1.80%
2022-10-06 0 13.32 13.32 13.34 13.20 13.60 2,330,500 31,060,610 13.328 11.57 11.57 11.59 11.47 11.82 2,681,839 11.582 -1.19%
2022-10-05 0 13.48 13.46 13.48 13.08 13.54 7,576,109 101,430,011 13.388 11.71 11.70 11.71 11.37 11.77 8,718,261 11.634 6.14%
2022-10-03 0 12.70 12.68 12.70 12.54 12.98 5,793,674 73,801,010 12.738 11.04 11.02 11.04 10.90 11.28 6,667,112 11.069 -4.80%
2022-09-30 0 13.34 13.32 13.34 13.18 13.44 5,066,692 67,572,932 13.337 11.59 11.57 11.59 11.45 11.68 5,830,532 11.589 1.52%
2022-09-29 0 13.14 13.12 13.14 13.04 13.80 6,979,997 92,886,283 13.308 11.42 11.40 11.42 11.33 11.99 8,032,281 11.564 -3.10%
2022-09-28 0 13.56 13.56 13.58 13.54 13.98 7,404,040 102,073,370 13.786 11.78 11.78 11.80 11.77 12.15 8,520,252 11.980 -2.73%
2022-09-27 0 13.94 13.94 13.96 13.68 14.00 6,242,756 86,543,866 13.863 12.11 12.11 12.13 11.89 12.17 7,183,896 12.047 0.14%
2022-09-26 0 13.92 13.90 13.92 13.80 14.20 5,714,647 79,686,384 13.944 12.10 12.08 12.10 11.99 12.34 6,576,171 12.117 -2.11%
2022-09-23 0 14.22 14.20 14.22 14.22 14.50 3,279,878 46,919,584 14.305 12.36 12.34 12.36 12.36 12.60 3,774,343 12.431 -1.39%
2022-09-22 0 14.42 14.42 14.44 14.28 14.56 4,685,403 67,491,078 14.405 12.53 12.53 12.55 12.41 12.65 5,391,761 12.517 -1.10%
2022-09-21 0 14.58 14.56 14.58 14.52 14.72 7,303,980 106,557,632 14.589 12.67 12.65 12.67 12.62 12.79 8,405,107 12.678 -0.55%
2022-09-20 0 14.66 14.66 14.70 14.64 14.84 2,838,350 41,741,644 14.706 12.74 12.74 12.77 12.72 12.90 3,266,251 12.780 0.27%
2022-09-19 0 14.62 14.62 14.64 14.58 14.92 4,822,972 70,826,838 14.685 12.70 12.70 12.72 12.67 12.97 5,550,069 12.761 -0.95%
2022-09-16 0 14.76 14.74 14.76 14.72 15.50 19,805,384 294,865,439 14.888 12.83 12.81 12.83 12.79 13.47 22,791,187 12.938 -5.02%
2022-09-15 0 15.54 15.52 15.54 15.38 15.74 2,856,597 44,348,761 15.525 13.50 13.49 13.50 13.37 13.68 3,287,249 13.491 0.52%
2022-09-14 0 15.46 15.46 15.48 15.36 15.74 3,864,284 59,759,634 15.465 13.43 13.43 13.45 13.35 13.68 4,446,852 13.439 -2.15%
2022-09-13 0 15.80 15.78 15.80 15.72 15.98 3,060,628 48,580,032 15.873 13.73 13.71 13.73 13.66 13.89 3,522,039 13.793 0.25%
2022-09-09 0 15.76 15.76 15.78 15.34 15.86 4,372,885 68,858,095 15.747 13.70 13.70 13.71 13.33 13.78 5,032,129 13.684 2.47%
2022-09-08 0 15.38 15.38 15.40 15.34 15.70 4,488,873 69,462,923 15.475 13.37 13.37 13.38 13.33 13.64 5,165,603 13.447 -1.28%
2022-09-07 0 15.58 15.56 15.58 15.50 15.70 2,858,045 44,502,499 15.571 13.54 13.52 13.54 13.47 13.64 3,288,916 13.531 -0.89%
2022-09-06 0 15.72 15.70 15.72 15.50 15.78 3,287,414 51,465,337 15.655 13.66 13.64 13.66 13.47 13.71 3,783,015 13.604 1.03%
2022-09-05 0 15.56 15.54 15.56 15.50 15.74 3,999,468 62,299,545 15.577 13.52 13.50 13.52 13.47 13.68 4,602,416 13.536 -0.51%
2022-09-02 0 15.64 15.64 15.66 15.58 16.16 4,681,030 73,667,157 15.737 13.59 13.59 13.61 13.54 14.04 5,386,729 13.676 -1.26%
2022-09-01 0 15.84 15.82 15.84 15.74 15.98 2,959,728 46,901,655 15.847 13.76 13.75 13.76 13.68 13.89 3,405,928 13.771 -0.75%
2022-08-31 0 15.96 15.92 15.96 15.60 16.16 6,545,419 104,203,866 15.920 13.87 13.83 13.87 13.56 14.04 7,532,188 13.834 0.88%
2022-08-30 0 15.82 15.80 15.82 15.76 16.06 4,389,691 69,541,097 15.842 13.75 13.73 13.75 13.70 13.96 5,051,468 13.767 -1.49%
2022-08-29 0 16.06 16.06 16.10 15.94 16.32 3,351,207 53,783,513 16.049 13.96 13.96 13.99 13.85 14.18 3,856,425 13.946 -1.23%
2022-08-26 0 16.26 16.24 16.26 16.10 16.36 3,733,742 60,598,889 16.230 14.13 14.11 14.13 13.99 14.22 4,296,630 14.104 -0.12%
2022-08-25 0 16.28 16.28 16.30 15.88 16.32 4,660,800 75,210,811 16.137 14.15 14.15 14.16 13.80 14.18 5,363,449 14.023 2.39%
2022-08-24 0 15.90 15.88 15.90 15.82 16.32 4,571,329 72,909,182 15.949 13.82 13.80 13.82 13.75 14.18 5,260,489 13.860 -1.73%
2022-08-23 0 16.18 16.16 16.18 16.06 16.36 2,749,461 44,491,142 16.182 14.06 14.04 14.06 13.96 14.22 3,163,962 14.062 -0.49%
2022-08-22 0 16.26 16.26 16.28 16.18 16.44 2,074,876 33,810,056 16.295 14.13 14.13 14.15 14.06 14.29 2,387,678 14.160 0.00%
2022-08-19 0 16.26 16.26 16.28 16.16 16.42 1,435,813 23,386,758 16.288 14.13 14.13 14.15 14.04 14.27 1,652,272 14.154 0.12%
2022-08-18 0 16.24 16.24 16.26 16.16 16.50 3,030,556 49,330,978 16.278 14.11 14.11 14.13 14.04 14.34 3,487,434 14.145 -1.10%
2022-08-17 0 16.42 16.42 16.44 16.24 16.58 2,547,697 41,843,339 16.424 14.27 14.27 14.29 14.11 14.41 2,931,780 14.272 0.74%
2022-08-16 0 16.30 16.28 16.30 16.20 16.44 2,801,503 45,623,470 16.285 14.16 14.15 14.16 14.08 14.29 3,223,850 14.152 -0.24%
2022-08-15 0 16.34 16.32 16.34 16.20 16.74 3,164,023 51,862,454 16.391 14.20 14.18 14.20 14.08 14.55 3,641,022 14.244 -1.68%
2022-08-12 0 16.62 16.60 16.62 16.54 16.74 4,225,712 70,398,022 16.659 14.44 14.43 14.44 14.37 14.55 4,862,768 14.477 -0.36%
2022-08-11 0 16.68 16.66 16.68 16.04 16.80 10,954,633 181,441,063 16.563 14.49 14.48 14.49 13.94 14.60 12,606,122 14.393 4.64%
2022-08-10 0 15.94 15.92 15.94 15.86 16.28 3,585,176 57,302,941 15.983 13.85 13.83 13.85 13.78 14.15 4,125,667 13.889 -0.99%
2022-08-09 0 16.10 16.08 16.10 15.88 16.26 6,779,718 109,145,109 16.099 13.99 13.97 13.99 13.80 14.13 7,801,809 13.990 0.75%
2022-08-08 0 15.98 15.98 16.00 15.94 16.18 1,384,088 22,175,836 16.022 13.89 13.89 13.90 13.85 14.06 1,592,749 13.923 -0.25%
2022-08-05 0 16.02 16.00 16.02 15.56 16.10 3,749,051 59,563,384 15.888 13.92 13.90 13.92 13.52 13.99 4,314,247 13.806 2.17%
2022-08-04 0 15.68 15.66 15.68 15.42 15.68 2,048,014 31,965,538 15.608 13.63 13.61 13.63 13.40 13.63 2,356,767 13.563 1.42%
2022-08-03 0 15.46 15.44 15.46 15.36 15.64 5,519,161 85,159,210 15.430 13.43 13.42 13.43 13.35 13.59 6,351,214 13.408 0.26%
2022-08-02 0 15.42 15.40 15.42 15.32 15.76 6,929,325 107,147,594 15.463 13.40 13.38 13.40 13.31 13.70 7,973,970 13.437 -3.14%
2022-08-01 0 15.92 15.90 15.92 15.90 16.12 3,338,458 53,282,220 15.960 13.83 13.82 13.83 13.82 14.01 3,841,754 13.869 -1.24%
2022-07-29 0 16.12 16.10 16.12 16.08 16.48 8,196,139 132,525,806 16.169 14.01 13.99 14.01 13.97 14.32 9,431,765 14.051 -1.47%
2022-07-28 0 16.36 16.34 16.36 16.30 16.52 2,973,652 48,704,071 16.379 14.22 14.20 14.22 14.16 14.36 3,421,951 14.233 0.49%
2022-07-27 0 16.28 16.28 16.30 16.20 16.48 5,066,210 82,603,511 16.305 14.15 14.15 14.16 14.08 14.32 5,829,977 14.169 -1.57%
2022-07-26 0 16.54 16.54 16.56 16.10 16.56 6,288,000 103,071,482 16.392 14.37 14.37 14.39 13.99 14.39 7,235,961 14.244 2.86%
2022-07-25 0 16.08 16.06 16.08 16.00 16.26 3,498,000 56,302,760 16.096 13.97 13.96 13.97 13.90 14.13 4,025,348 13.987 -0.99%
2022-07-22 0 16.24 16.24 16.26 16.12 16.30 3,181,500 51,583,025 16.213 14.11 14.11 14.13 14.01 14.16 3,661,134 14.089 0.74%
2022-07-21 0 16.12 16.12 16.14 16.08 16.26 5,297,124 85,547,665 16.150 14.01 14.01 14.03 13.97 14.13 6,095,703 14.034 -0.62%
2022-07-20 0 16.22 16.20 16.22 16.10 16.32 2,866,639 46,485,841 16.216 14.10 14.08 14.10 13.99 14.18 3,298,805 14.092 0.25%
2022-07-19 0 16.18 16.14 16.18 15.94 16.26 4,264,204 68,621,267 16.092 14.06 14.03 14.06 13.85 14.13 4,907,063 13.984 0.62%
2022-07-18 0 16.08 16.08 16.10 15.80 16.12 4,270,216 68,274,627 15.989 13.97 13.97 13.99 13.73 14.01 4,913,981 13.894 1.39%
2022-07-15 0 15.86 15.84 15.86 15.80 16.22 6,784,468 108,202,298 15.949 13.78 13.76 13.78 13.73 14.10 7,807,275 13.859 -1.86%
2022-07-14 0 16.16 16.16 16.18 16.08 16.44 8,185,409 132,339,463 16.168 14.04 14.04 14.06 13.97 14.29 9,419,418 14.050 -1.70%
2022-07-13 0 16.44 16.44 16.46 16.30 16.56 5,443,736 89,538,560 16.448 14.29 14.29 14.30 14.16 14.39 6,264,418 14.293 0.37%
2022-07-12 0 16.38 16.38 16.40 16.24 16.58 5,685,803 93,276,119 16.405 14.23 14.23 14.25 14.11 14.41 6,542,978 14.256 -1.09%
2022-07-11 0 16.56 16.56 16.58 16.50 16.78 4,080,146 67,587,200 16.565 14.39 14.39 14.41 14.34 14.58 4,695,257 14.395 -1.31%
2022-07-08 0 16.78 16.76 16.78 16.58 17.10 8,020,589 134,279,246 16.742 14.58 14.56 14.58 14.41 14.86 9,229,750 14.549 -1.53%
2022-07-07 0 17.04 17.00 17.04 16.60 17.04 7,215,971 122,064,685 16.916 14.81 14.77 14.81 14.43 14.81 8,303,830 14.700 1.31%
2022-07-06 0 16.82 16.80 16.82 16.54 17.28 9,419,990 157,871,573 16.759 14.62 14.60 14.62 14.37 15.02 10,840,121 14.564 -2.55%
2022-07-05 0 17.26 17.24 17.26 17.08 17.56 6,246,984 107,813,718 17.259 15.00 14.98 15.00 14.84 15.26 7,188,761 14.998 -0.23%
2022-07-04 0 17.30 17.30 17.32 16.92 17.60 9,379,994 161,064,264 17.171 15.03 15.03 15.05 14.70 15.29 10,794,095 14.922 -1.37%
2022-06-30 0 17.54 17.54 17.56 17.52 17.92 8,002,296 141,794,663 17.719 15.24 15.24 15.26 15.22 15.57 9,208,699 15.398 -0.04%
2022-06-29 0 18.18 18.18 18.20 18.08 18.48 12,024,575 219,457,531 18.251 15.25 15.25 15.27 15.16 15.50 14,336,436 15.308 -0.76%
2022-06-28 0 18.32 18.28 18.32 17.88 18.34 13,554,127 245,634,698 18.123 15.37 15.33 15.37 15.00 15.38 16,160,061 15.200 1.22%
2022-06-27 0 18.10 18.10 18.12 17.94 18.28 7,708,245 139,644,341 18.116 15.18 15.18 15.20 15.05 15.33 9,190,242 15.195 1.12%
2022-06-24 0 17.90 17.88 17.90 17.64 17.94 8,952,494 159,508,939 17.817 15.01 15.00 15.01 14.80 15.05 10,673,712 14.944 1.36%
2022-06-23 0 17.66 17.66 17.68 17.26 18.16 10,157,340 180,793,196 17.799 14.81 14.81 14.83 14.48 15.23 12,110,203 14.929 2.32%
2022-06-22 0 17.26 17.26 17.28 17.22 17.68 2,517,925 43,857,337 17.418 14.48 14.48 14.49 14.44 14.83 3,002,025 14.609 -1.37%
2022-06-21 0 17.50 17.50 17.52 17.22 17.72 7,015,200 122,810,528 17.506 14.68 14.68 14.69 14.44 14.86 8,363,952 14.683 0.92%
2022-06-20 0 17.34 17.30 17.34 17.04 17.46 4,089,512 70,597,422 17.263 14.54 14.51 14.54 14.29 14.64 4,875,767 14.479 0.93%
2022-06-17 0 17.18 17.18 17.22 16.92 17.42 30,510,937 524,106,875 17.178 14.41 14.41 14.44 14.19 14.61 36,377,010 14.408 -0.35%
2022-06-16 0 17.24 17.22 17.24 17.06 17.94 13,272,190 231,046,476 17.408 14.46 14.44 14.46 14.31 15.05 15,823,919 14.601 -2.71%
2022-06-15 0 17.72 17.72 17.76 17.02 18.26 25,088,806 448,689,939 17.884 14.86 14.86 14.90 14.28 15.32 29,912,413 15.000 3.14%
2022-06-14 0 17.18 17.16 17.18 16.30 17.28 11,638,404 196,899,820 16.918 14.41 14.39 14.41 13.67 14.49 13,876,019 14.190 3.74%
2022-06-13 0 16.56 16.56 16.58 16.54 16.90 6,212,026 103,514,181 16.664 13.89 13.89 13.91 13.87 14.17 7,406,358 13.976 -3.27%
2022-06-10 0 17.12 17.12 17.14 16.72 17.28 8,519,415 145,117,169 17.034 14.36 14.36 14.38 14.02 14.49 10,157,369 14.287 1.30%
2022-06-09 0 16.90 16.90 16.92 16.84 17.50 12,929,769 221,208,580 17.109 14.17 14.17 14.19 14.12 14.68 15,415,663 14.350 -1.29%
2022-06-08 0 17.12 17.12 17.14 16.72 17.26 12,143,292 207,094,618 17.054 14.36 14.36 14.38 14.02 14.48 14,477,977 14.304 1.30%
2022-06-07 0 16.90 16.88 16.90 16.66 17.16 5,856,894 99,344,198 16.962 14.17 14.16 14.17 13.97 14.39 6,982,948 14.227 0.00%
2022-06-06 0 16.90 16.88 16.90 16.42 16.94 10,971,425 182,797,990 16.661 14.17 14.16 14.17 13.77 14.21 13,080,806 13.975 1.20%
2022-06-02 0 16.70 16.70 16.72 16.48 16.76 4,731,115 78,810,858 16.658 14.01 14.01 14.02 13.82 14.06 5,640,725 13.972 -0.71%
2022-06-01 0 16.82 16.80 16.82 16.58 17.04 12,023,628 203,093,979 16.891 14.11 14.09 14.11 13.91 14.29 14,335,306 14.167 -0.94%
2022-05-31 0 16.98 16.98 17.00 16.14 16.98 57,079,303 963,370,600 16.878 14.24 14.24 14.26 13.54 14.24 68,053,445 14.156 4.43%
2022-05-30 0 16.26 16.24 16.26 16.10 16.46 10,596,278 171,853,028 16.218 13.64 13.62 13.64 13.50 13.81 12,633,532 13.603 0.74%
2022-05-27 0 16.14 16.12 16.14 15.92 16.32 9,676,244 155,730,432 16.094 13.54 13.52 13.54 13.35 13.69 11,536,611 13.499 0.00%
2022-05-26 0 16.14 16.10 16.14 15.58 16.18 13,819,402 219,984,209 15.919 13.54 13.50 13.54 13.07 13.57 16,476,338 13.352 2.41%
2022-05-25 0 15.76 15.76 15.78 15.58 15.90 5,341,118 84,100,148 15.746 13.22 13.22 13.24 13.07 13.34 6,368,008 13.207 0.77%
2022-05-24 0 15.64 15.64 15.66 15.58 16.32 10,963,040 173,219,202 15.800 13.12 13.12 13.13 13.07 13.69 13,070,808 13.252 -3.22%
2022-05-23 0 16.16 16.16 16.18 15.90 16.26 8,356,657 134,774,455 16.128 13.55 13.55 13.57 13.34 13.64 9,963,319 13.527 0.12%
2022-05-20 0 16.14 16.12 16.14 15.88 16.22 9,414,487 151,406,243 16.082 13.54 13.52 13.54 13.32 13.60 11,224,529 13.489 1.51%
2022-05-19 0 15.90 15.88 15.90 15.72 15.98 6,578,440 104,296,686 15.854 13.34 13.32 13.34 13.19 13.40 7,843,219 13.298 -1.36%
2022-05-18 0 16.12 16.10 16.12 15.82 16.22 8,971,646 143,907,866 16.040 13.52 13.50 13.52 13.27 13.60 10,696,546 13.454 0.50%
2022-05-17 0 16.04 16.02 16.04 15.56 16.04 9,764,307 154,545,929 15.828 13.45 13.44 13.45 13.05 13.45 11,641,605 13.275 2.95%
2022-05-16 0 15.58 15.56 15.58 15.50 16.14 9,743,155 152,415,871 15.643 13.07 13.05 13.07 13.00 13.54 11,616,387 13.121 -2.14%
2022-05-13 0 15.92 15.92 15.94 15.72 16.00 15,576,554 246,864,644 15.849 13.35 13.35 13.37 13.19 13.42 18,571,323 13.293 0.38%
2022-05-12 0 15.86 15.84 15.86 15.72 16.16 10,115,536 160,511,660 15.868 13.30 13.29 13.30 13.19 13.55 12,060,362 13.309 -0.50%
2022-05-11 0 15.94 15.92 15.94 15.92 16.44 9,875,279 159,796,256 16.181 13.37 13.35 13.37 13.35 13.79 11,773,913 13.572 -1.97%
2022-05-10 0 16.26 16.26 16.28 15.72 16.48 12,904,783 208,898,293 16.188 13.64 13.64 13.65 13.19 13.82 15,385,873 13.577 0.49%
2022-05-06 0 16.18 16.16 16.18 16.02 16.26 7,978,068 129,142,948 16.187 13.57 13.55 13.57 13.44 13.64 9,511,942 13.577 -2.53%
2022-05-05 0 16.60 16.58 16.60 16.52 17.04 6,842,675 114,318,039 16.707 13.92 13.91 13.92 13.86 14.29 8,158,257 14.013 -1.19%
2022-05-04 0 16.80 16.76 16.80 16.62 16.86 7,014,891 117,583,911 16.762 14.09 14.06 14.09 13.94 14.14 8,363,583 14.059 0.00%
2022-05-03 0 16.80 16.80 16.82 16.74 17.30 8,843,077 149,134,585 16.865 14.09 14.09 14.11 14.04 14.51 10,543,259 14.145 -3.56%
2022-04-29 0 17.42 17.40 17.42 16.42 17.46 14,682,003 249,252,986 16.977 14.61 14.59 14.61 13.77 14.64 17,504,784 14.239 7.27%
2022-04-28 0 16.24 16.22 16.24 16.02 16.28 6,617,663 107,119,567 16.187 13.62 13.60 13.62 13.44 13.65 7,889,984 13.577 1.12%
2022-04-27 0 16.06 16.04 16.06 15.42 16.12 9,976,303 158,916,721 15.929 13.47 13.45 13.47 12.93 13.52 11,894,360 13.361 0.88%
2022-04-26 0 15.92 15.92 15.94 15.78 16.54 13,748,966 220,958,874 16.071 13.35 13.35 13.37 13.24 13.87 16,392,360 13.479 -2.33%
2022-04-25 0 16.30 16.30 16.32 16.14 16.88 11,863,482 194,834,209 16.423 13.67 13.67 13.69 13.54 14.16 14,144,371 13.775 -4.34%
2022-04-22 0 17.04 17.02 17.04 16.66 17.08 7,561,326 127,920,564 16.918 14.29 14.28 14.29 13.97 14.33 9,015,076 14.190 -0.23%
2022-04-21 0 17.08 17.08 17.10 16.98 17.46 8,719,625 149,422,826 17.136 14.33 14.33 14.34 14.24 14.64 10,396,072 14.373 -1.50%
2022-04-20 0 17.34 17.32 17.34 17.30 17.62 5,894,927 102,617,542 17.408 14.54 14.53 14.54 14.51 14.78 7,028,293 14.601 -1.81%
2022-04-19 0 17.66 17.64 17.66 17.48 18.20 8,548,580 151,264,740 17.695 14.81 14.80 14.81 14.66 15.27 10,192,141 14.841 -4.33%
2022-04-14 0 18.46 18.44 18.46 18.16 18.62 11,834,352 218,442,239 18.458 15.48 15.47 15.48 15.23 15.62 14,109,640 15.482 2.21%
2022-04-13 0 18.06 18.04 18.06 17.84 18.30 3,038,581 54,927,285 18.077 15.15 15.13 15.15 14.96 15.35 3,622,783 15.162 -0.44%
2022-04-12 0 18.14 18.12 18.14 17.52 18.34 7,278,897 131,095,155 18.010 15.21 15.20 15.21 14.69 15.38 8,678,347 15.106 2.49%
2022-04-11 0 17.70 17.68 17.70 17.66 18.30 4,514,808 80,253,187 17.776 14.85 14.83 14.85 14.81 15.35 5,382,831 14.909 -3.28%
2022-04-08 0 18.30 18.30 18.32 17.82 18.40 4,635,125 84,492,631 18.229 15.35 15.35 15.37 14.95 15.43 5,526,280 15.289 2.12%
2022-04-07 0 17.92 17.92 17.94 17.84 18.42 5,793,936 104,242,508 17.992 15.03 15.03 15.05 14.96 15.45 6,907,886 15.090 -2.18%
2022-04-06 0 18.32 18.32 18.34 18.08 18.46 4,266,754 77,899,528 18.257 15.37 15.37 15.38 15.16 15.48 5,087,086 15.313 -0.97%
2022-04-04 0 18.50 18.48 18.50 18.12 18.50 4,064,000 74,769,705 18.398 15.52 15.50 15.52 15.20 15.52 4,845,350 15.431 0.87%
2022-04-01 0 18.34 18.30 18.34 17.78 18.36 4,499,242 81,783,963 18.177 15.38 15.35 15.38 14.91 15.40 5,364,272 15.246 1.44%
2022-03-31 0 18.08 18.08 18.10 17.96 18.58 5,211,773 94,238,911 18.082 15.16 15.16 15.18 15.06 15.58 6,213,795 15.166 -1.31%
2022-03-30 0 18.32 18.28 18.32 17.50 18.40 11,410,202 207,701,159 18.203 15.37 15.33 15.37 14.68 15.43 13,603,942 15.268 6.14%
2022-03-29 0 17.26 17.26 17.30 17.26 17.78 7,383,741 127,988,740 17.334 14.48 14.48 14.51 14.48 14.91 8,803,349 14.539 -1.37%
2022-03-28 0 17.50 17.48 17.50 17.18 17.64 4,513,484 78,609,618 17.417 14.68 14.66 14.68 14.41 14.80 5,381,252 14.608 -0.34%
2022-03-25 0 17.56 17.54 17.56 17.46 18.18 5,944,970 105,067,250 17.673 14.73 14.71 14.73 14.64 15.25 7,087,958 14.823 -2.55%
2022-03-24 0 18.02 18.00 18.02 17.94 18.26 5,617,069 101,623,494 18.092 15.11 15.10 15.11 15.05 15.32 6,697,014 15.174 -1.21%
2022-03-23 0 18.24 18.22 18.24 18.02 18.28 5,090,202 92,674,206 18.206 15.30 15.28 15.30 15.11 15.33 6,068,851 15.270 0.66%
2022-03-22 0 18.12 18.10 18.12 17.70 18.12 7,252,513 130,111,515 17.940 15.20 15.18 15.20 14.85 15.20 8,646,891 15.047 2.14%
2022-03-21 0 17.74 17.72 17.74 17.66 18.36 9,039,872 161,823,739 17.901 14.88 14.86 14.88 14.81 15.40 10,777,890 15.014 -3.38%
2022-03-18 0 18.36 18.34 18.36 17.52 18.38 22,260,731 402,044,723 18.061 15.40 15.38 15.40 14.69 15.42 26,540,608 15.148 1.10%
2022-03-17 0 18.16 18.12 18.16 17.32 18.18 26,413,602 470,588,035 17.816 15.23 15.20 15.23 14.53 15.25 31,491,916 14.943 7.20%
2022-03-16 0 16.94 16.90 16.94 16.00 17.20 27,282,253 456,926,978 16.748 14.21 14.17 14.21 13.42 14.43 32,527,575 14.047 6.01%
2022-03-15 0 15.98 15.96 15.98 15.74 17.06 19,749,705 322,717,192 16.340 13.40 13.39 13.40 13.20 14.31 23,546,809 13.705 -7.20%
2022-03-14 0 17.22 17.20 17.22 17.16 17.74 18,246,986 315,327,924 17.281 14.44 14.43 14.44 14.39 14.88 21,755,175 14.494 -3.26%
2022-03-11 0 17.80 17.80 17.82 17.10 18.14 18,711,484 327,742,076 17.516 14.93 14.93 14.95 14.34 15.21 22,308,978 14.691 0.34%
2022-03-10 0 17.74 17.72 17.74 17.60 18.12 13,771,174 245,138,205 17.801 14.88 14.86 14.88 14.76 15.20 16,418,838 14.930 0.91%
2022-03-09 0 17.58 17.56 17.58 17.00 17.86 24,321,920 424,862,453 17.468 14.75 14.73 14.75 14.26 14.98 28,998,084 14.651 -0.45%
2022-03-08 0 17.66 17.66 17.68 17.52 18.12 15,974,097 284,336,283 17.800 14.81 14.81 14.83 14.69 15.20 19,045,298 14.929 -0.79%
2022-03-07 0 17.80 17.78 17.80 17.76 18.88 17,284,354 315,638,319 18.262 14.93 14.91 14.93 14.90 15.84 20,607,467 15.317 -5.12%
2022-03-04 0 18.76 18.76 18.78 18.56 18.94 14,035,237 263,848,704 18.799 15.73 15.73 15.75 15.57 15.89 16,733,670 15.768 -1.88%
2022-03-03 0 19.12 19.10 19.12 18.94 19.18 11,732,557 223,897,831 19.084 16.04 16.02 16.04 15.89 16.09 13,988,274 16.006 1.49%
2022-03-02 0 18.84 18.82 18.84 18.72 19.12 9,523,000 179,851,707 18.886 15.80 15.79 15.80 15.70 16.04 11,353,904 15.841 -1.05%
2022-03-01 0 19.04 19.02 19.04 18.90 19.16 9,887,667 188,165,472 19.030 15.97 15.95 15.97 15.85 16.07 11,788,683 15.962 0.53%
2022-02-28 0 18.94 18.86 18.94 18.56 19.00 14,355,886 269,997,458 18.807 15.89 15.82 15.89 15.57 15.94 17,115,967 15.775 0.42%
2022-02-25 0 18.86 18.82 18.86 18.76 19.10 11,608,335 219,151,916 18.879 15.82 15.79 15.82 15.73 16.02 13,840,169 15.834 -0.74%
2022-02-24 0 19.00 19.00 19.02 18.74 19.40 16,394,632 311,387,927 18.993 15.94 15.94 15.95 15.72 16.27 19,546,685 15.930 -2.36%
2022-02-23 0 19.46 19.44 19.48 19.30 19.58 6,873,175 133,738,217 19.458 16.32 16.31 16.34 16.19 16.42 8,194,621 16.320 -0.51%
2022-02-22 0 19.56 19.48 19.56 19.16 19.60 18,011,529 348,685,194 19.359 16.41 16.34 16.41 16.07 16.44 21,474,449 16.237 -0.20%
2022-02-21 0 19.60 19.60 19.62 19.44 19.78 5,819,170 113,811,244 19.558 16.44 16.44 16.46 16.31 16.59 6,937,971 16.404 0.20%
2022-02-18 0 19.56 19.54 19.56 19.48 19.70 6,411,440 125,552,037 19.583 16.41 16.39 16.41 16.34 16.52 7,644,112 16.425 -0.61%
2022-02-17 0 19.68 19.62 19.68 19.48 19.78 14,437,462 283,147,467 19.612 16.51 16.46 16.51 16.34 16.59 17,213,227 16.449 0.00%
2022-02-16 0 19.68 19.66 19.68 19.60 19.96 10,796,464 212,735,333 19.704 16.51 16.49 16.51 16.44 16.74 12,872,206 16.527 0.10%
2022-02-15 0 19.66 19.64 19.66 19.56 19.74 14,336,585 281,399,333 19.628 16.49 16.47 16.49 16.41 16.56 17,092,956 16.463 -0.61%
2022-02-14 0 19.78 19.76 19.78 19.66 20.60 15,814,585 313,650,807 19.833 16.59 16.57 16.59 16.49 17.28 18,855,118 16.635 -3.75%
2022-02-11 0 20.55 20.50 20.55 20.40 21.05 25,670,348 531,057,798 20.688 17.24 17.19 17.24 17.11 17.66 30,605,763 17.352 -0.72%
2022-02-10 0 20.70 20.65 20.70 20.60 20.95 9,285,202 192,394,513 20.721 17.36 17.32 17.36 17.28 17.57 11,070,387 17.379 -0.48%
2022-02-09 0 20.80 20.80 20.85 20.50 20.95 9,255,082 191,718,888 20.715 17.45 17.45 17.49 17.19 17.57 11,034,476 17.375 -0.48%
2022-02-08 0 20.90 20.85 20.90 20.40 21.20 9,218,896 191,219,439 20.742 17.53 17.49 17.53 17.11 17.78 10,991,333 17.397 -0.48%
2022-02-07 0 21.00 20.90 21.00 20.40 21.05 8,750,666 181,713,481 20.766 17.61 17.53 17.61 17.11 17.66 10,433,081 17.417 0.48%
2022-02-04 0 20.90 20.85 20.90 20.70 21.25 4,804,874 100,535,090 20.924 17.53 17.49 17.53 17.36 17.82 5,728,665 17.549 0.72%
2022-01-31 0 20.75 20.70 20.75 20.05 20.85 2,922,110 60,254,732 20.620 17.40 17.36 17.40 16.82 17.49 3,483,919 17.295 2.72%
2022-01-28 0 20.20 20.15 20.20 19.86 20.75 6,305,336 126,753,562 20.103 16.94 16.90 16.94 16.66 17.40 7,517,608 16.861 -1.46%
2022-01-27 0 20.50 20.45 20.50 20.20 21.00 6,603,838 134,824,109 20.416 17.19 17.15 17.19 16.94 17.61 7,873,501 17.124 -2.38%
2022-01-26 0 21.00 20.95 21.00 20.80 21.35 10,184,607 214,643,269 21.075 17.61 17.57 17.61 17.45 17.91 12,142,713 17.677 1.04%
2022-01-25 0 21.25 21.20 21.25 20.70 21.40 9,424,641 198,728,118 21.086 17.43 17.39 17.43 16.98 17.55 11,489,101 17.297 0.47%
2022-01-24 0 21.15 21.10 21.15 20.70 21.75 16,125,938 341,824,549 21.197 17.35 17.31 17.35 16.98 17.84 19,658,312 17.388 -1.63%
2022-01-21 0 21.50 21.45 21.50 20.95 21.55 18,557,616 395,668,677 21.321 17.64 17.60 17.64 17.19 17.68 22,622,647 17.490 1.65%
2022-01-20 0 21.15 21.10 21.15 20.10 21.45 21,398,652 448,805,413 20.974 17.35 17.31 17.35 16.49 17.60 26,086,010 17.205 4.70%
2022-01-19 0 20.20 20.15 20.20 19.90 20.60 19,614,908 396,504,761 20.215 16.57 16.53 16.57 16.32 16.90 23,911,538 16.582 1.51%
2022-01-18 0 19.90 19.90 19.92 19.58 20.05 11,838,310 235,536,986 19.896 16.32 16.32 16.34 16.06 16.45 14,431,483 16.321 1.63%
2022-01-17 0 19.58 19.58 19.60 19.32 20.05 18,416,750 362,060,487 19.659 16.06 16.06 16.08 15.85 16.45 22,450,925 16.127 -0.10%
2022-01-14 0 19.60 19.58 19.60 19.48 20.50 24,437,100 481,581,106 19.707 16.08 16.06 16.08 15.98 16.82 29,790,028 16.166 -5.77%
2022-01-13 0 20.80 20.75 20.80 20.70 21.20 8,707,621 181,976,267 20.899 17.06 17.02 17.06 16.98 17.39 10,615,019 17.143 1.96%
2022-01-12 0 20.40 20.35 20.40 20.05 20.45 4,699,079 95,337,418 20.289 16.73 16.69 16.73 16.45 16.78 5,728,409 16.643 0.49%
2022-01-11 0 20.30 20.25 20.30 19.88 20.35 6,128,956 124,061,251 20.242 16.65 16.61 16.65 16.31 16.69 7,471,499 16.605 1.25%
2022-01-10 0 20.05 20.05 20.10 19.80 20.30 3,380,115 67,564,893 19.989 16.45 16.45 16.49 16.24 16.65 4,120,527 16.397 0.00%
2022-01-07 0 20.05 20.00 20.05 19.78 20.25 5,223,870 104,567,703 20.017 16.45 16.41 16.45 16.23 16.61 6,368,155 16.420 0.86%
2022-01-06 0 19.88 19.86 19.88 19.64 20.15 5,070,748 100,531,409 19.826 16.31 16.29 16.31 16.11 16.53 6,181,491 16.263 -0.40%
2022-01-05 0 19.96 19.94 19.96 19.70 20.80 13,861,800 277,694,430 20.033 16.37 16.36 16.37 16.16 17.06 16,898,216 16.433 -3.57%
2022-01-04 0 20.70 20.65 20.70 20.25 20.75 4,899,154 100,951,364 20.606 16.98 16.94 16.98 16.61 17.02 5,972,310 16.903 1.47%
2022-01-03 0 20.40 20.40 20.45 20.00 20.55 2,878,100 58,555,962 20.345 16.73 16.73 16.78 16.41 16.86 3,508,546 16.690 0.25%
2021-12-31 0 20.35 20.35 20.40 20.20 20.50 3,547,555 72,228,817 20.360 16.69 16.69 16.73 16.57 16.82 4,324,644 16.702 0.74%
2021-12-30 0 20.20 20.15 20.20 19.84 20.35 5,440,690 109,934,834 20.206 16.57 16.53 16.57 16.27 16.69 6,632,469 16.575 0.75%
2021-12-29 0 20.05 20.00 20.05 19.90 20.25 2,002,345 40,056,039 20.005 16.45 16.41 16.45 16.32 16.61 2,440,957 16.410 -0.50%
2021-12-28 0 20.15 20.10 20.15 19.86 20.25 6,507,405 130,603,366 20.070 16.53 16.49 16.53 16.29 16.61 7,932,847 16.464 0.75%
2021-12-24 0 20.00 19.98 20.00 19.86 20.35 1,365,909 27,267,336 19.963 16.41 16.39 16.41 16.29 16.69 1,665,110 16.376 0.20%
2021-12-23 0 19.96 19.96 19.98 19.86 20.30 6,618,404 132,347,692 19.997 16.37 16.37 16.39 16.29 16.65 8,068,160 16.404 -0.70%
2021-12-22 0 20.10 20.05 20.10 19.92 20.30 7,405,159 148,553,410 20.061 16.49 16.45 16.49 16.34 16.65 9,027,253 16.456 -0.99%
2021-12-21 0 20.30 20.25 20.30 20.15 20.75 14,890,906 304,001,225 20.415 16.65 16.61 16.65 16.53 17.02 18,152,747 16.747 -0.73%
2021-12-20 0 20.45 20.40 20.45 20.15 21.05 6,000,614 122,493,420 20.414 16.78 16.73 16.78 16.53 17.27 7,315,044 16.745 -2.15%
2021-12-17 0 20.90 20.85 20.90 20.70 21.15 6,869,385 143,493,769 20.889 17.14 17.10 17.14 16.98 17.35 8,374,118 17.135 -0.71%
2021-12-16 0 21.05 21.00 21.05 20.75 21.25 6,501,158 136,393,072 20.980 17.27 17.23 17.27 17.02 17.43 7,925,232 17.210 0.96%
2021-12-15 0 20.85 20.85 20.90 20.60 21.00 7,602,537 158,224,132 20.812 17.10 17.10 17.14 16.90 17.23 9,267,867 17.072 0.24%
2021-12-14 0 20.80 20.75 20.80 20.60 21.20 11,063,006 230,635,471 20.848 17.06 17.02 17.06 16.90 17.39 13,486,349 17.101 -1.19%
2021-12-13 0 21.05 21.05 21.10 21.00 21.80 8,310,979 177,297,855 21.333 17.27 17.27 17.31 17.23 17.88 10,131,492 17.500 1.20%
2021-12-10 0 20.80 20.75 20.80 20.60 21.15 6,069,767 125,941,086 20.749 17.06 17.02 17.06 16.90 17.35 7,399,345 17.021 -1.89%
2021-12-09 0 21.20 21.15 21.20 20.60 21.35 18,057,092 381,616,980 21.134 17.39 17.35 17.39 16.90 17.51 22,012,484 17.336 2.66%
2021-12-08 0 20.65 20.65 20.70 20.35 20.95 11,702,438 242,197,043 20.696 16.94 16.94 16.98 16.69 17.19 14,265,848 16.977 0.73%
2021-12-07 0 20.50 20.45 20.50 20.10 20.65 13,860,114 283,529,761 20.457 16.82 16.78 16.82 16.49 16.94 16,896,161 16.781 2.50%
2021-12-06 0 20.00 20.00 20.05 19.54 20.70 27,400,656 556,175,896 20.298 16.41 16.41 16.45 16.03 16.98 33,402,748 16.651 1.83%
2021-12-03 0 19.64 19.62 19.64 19.30 19.80 11,623,741 228,321,400 19.643 16.11 16.09 16.11 15.83 16.24 14,169,912 16.113 0.31%
2021-12-02 0 19.58 19.58 19.60 18.86 19.64 13,664,204 266,248,279 19.485 16.06 16.06 16.08 15.47 16.11 16,657,337 15.984 2.84%
2021-12-01 0 19.04 19.04 19.08 18.46 19.36 14,845,439 283,141,370 19.073 15.62 15.62 15.65 15.14 15.88 18,097,321 15.645 2.37%
2021-11-30 0 18.60 18.58 18.60 18.20 18.70 13,210,682 245,145,328 18.557 15.26 15.24 15.26 14.93 15.34 16,104,472 15.222 1.97%
2021-11-29 0 18.24 18.22 18.24 18.12 18.46 5,913,162 107,952,232 18.256 14.96 14.95 14.96 14.86 15.14 7,208,435 14.976 -0.87%
2021-11-26 0 18.40 18.38 18.40 18.34 18.56 4,056,700 74,607,547 18.391 15.09 15.08 15.09 15.04 15.22 4,945,317 15.087 -0.97%
2021-11-25 0 18.58 18.58 18.60 18.50 18.68 3,910,454 72,751,316 18.604 15.24 15.24 15.26 15.18 15.32 4,767,036 15.261 -0.32%
2021-11-24 0 18.64 18.62 18.64 18.58 18.78 2,797,454 52,169,871 18.649 15.29 15.27 15.29 15.24 15.41 3,410,234 15.298 -0.64%
2021-11-23 0 18.76 18.74 18.76 18.70 19.06 4,162,239 78,414,980 18.840 15.39 15.37 15.39 15.34 15.64 5,073,974 15.454 0.00%
2021-11-22 0 18.76 18.74 18.76 18.70 19.08 3,697,485 69,757,058 18.866 15.39 15.37 15.39 15.34 15.65 4,507,416 15.476 -0.95%
2021-11-19 0 18.94 18.92 18.94 18.70 19.06 3,543,613 66,912,632 18.883 15.54 15.52 15.54 15.34 15.64 4,319,839 15.490 -0.21%
2021-11-18 0 18.98 18.96 18.98 18.70 19.02 4,800,238 90,718,591 18.899 15.57 15.55 15.57 15.34 15.60 5,851,726 15.503 -0.42%
2021-11-17 0 19.06 19.04 19.06 18.64 19.28 6,826,484 128,976,158 18.894 15.64 15.62 15.64 15.29 15.82 8,321,820 15.499 -0.83%
2021-11-16 0 19.22 19.18 19.22 19.00 19.40 8,498,956 162,490,029 19.119 15.77 15.73 15.77 15.59 15.91 10,360,646 15.683 -0.52%
2021-11-15 0 19.32 19.26 19.32 19.06 19.78 7,009,915 135,142,503 19.279 15.85 15.80 15.85 15.64 16.23 8,545,431 15.815 -1.53%
2021-11-12 0 19.62 19.60 19.62 19.44 20.00 6,580,335 129,040,727 19.610 16.09 16.08 16.09 15.95 16.41 8,021,752 16.086 -0.41%
2021-11-11 0 19.70 19.68 19.70 18.86 19.78 9,475,005 185,408,845 19.568 16.16 16.14 16.16 15.47 16.23 11,550,497 16.052 3.79%
2021-11-10 0 18.98 18.98 19.00 18.58 19.02 3,581,479 67,270,806 18.783 15.57 15.57 15.59 15.24 15.60 4,365,999 15.408 0.32%
2021-11-09 0 18.92 18.90 18.92 18.74 19.02 2,969,338 56,143,063 18.908 15.52 15.50 15.52 15.37 15.60 3,619,769 15.510 0.42%
2021-11-08 0 18.84 18.82 18.84 18.68 19.02 3,255,541 61,380,937 18.854 15.45 15.44 15.45 15.32 15.60 3,968,665 15.466 0.11%
2021-11-05 0 18.82 18.76 18.82 18.58 18.90 3,203,430 59,976,579 18.723 15.44 15.39 15.44 15.24 15.50 3,905,139 15.358 -0.63%
2021-11-04 0 18.94 18.88 18.94 18.54 19.26 8,340,624 156,706,707 18.788 15.54 15.49 15.54 15.21 15.80 10,167,631 15.412 -0.73%
2021-11-03 0 19.08 19.06 19.08 18.74 19.38 6,605,970 125,526,005 19.002 15.65 15.64 15.65 15.37 15.90 8,053,003 15.587 -0.63%
2021-11-02 0 19.20 19.18 19.20 19.10 20.20 8,820,940 170,364,250 19.314 15.75 15.73 15.75 15.67 16.57 10,753,160 15.843 -3.81%
2021-11-01 0 19.96 19.94 19.96 19.68 20.15 7,115,828 142,009,124 19.957 16.37 16.36 16.37 16.14 16.53 8,674,545 16.371 0.71%
2021-10-29 0 19.82 19.82 19.84 19.02 20.15 13,151,017 260,582,943 19.815 16.26 16.26 16.27 15.60 16.53 16,031,737 16.254 2.80%
2021-10-28 0 19.28 19.28 19.30 19.12 19.72 4,968,579 96,172,540 19.356 15.82 15.82 15.83 15.68 16.18 6,056,942 15.878 -0.21%
2021-10-27 0 19.32 19.30 19.32 19.16 19.86 5,682,764 109,954,554 19.349 15.85 15.83 15.85 15.72 16.29 6,927,569 15.872 -1.83%
2021-10-26 0 19.68 19.66 19.68 19.54 19.92 2,665,978 52,488,455 19.688 16.14 16.13 16.14 16.03 16.34 3,249,958 16.151 -0.40%
2021-10-25 0 19.76 19.76 19.80 19.34 20.00 4,272,737 84,236,919 19.715 16.21 16.21 16.24 15.86 16.41 5,208,677 16.172 0.41%
2021-10-22 0 19.68 19.66 19.68 19.52 19.88 3,160,495 62,086,791 19.645 16.14 16.13 16.14 16.01 16.31 3,852,799 16.115 -0.51%
2021-10-21 0 19.78 19.78 19.80 19.40 19.90 4,541,721 89,487,723 19.704 16.23 16.23 16.24 15.91 16.32 5,536,581 16.163 1.23%
2021-10-20 0 19.54 19.52 19.54 19.02 19.60 5,195,845 101,246,477 19.486 16.03 16.01 16.03 15.60 16.08 6,333,991 15.985 1.56%
2021-10-19 0 19.24 19.22 19.24 18.78 19.44 6,110,373 117,690,765 19.261 15.78 15.77 15.78 15.41 15.95 7,448,845 15.800 2.34%
2021-10-18 0 18.80 18.78 18.80 18.60 19.08 3,528,620 66,065,462 18.723 15.42 15.41 15.42 15.26 15.65 4,301,561 15.358 -0.63%
2021-10-15 0 18.92 18.90 18.92 18.52 18.96 9,655,649 181,757,033 18.824 15.52 15.50 15.52 15.19 15.55 11,770,711 15.441 2.49%
2021-10-12 0 18.46 18.44 18.46 18.24 19.84 23,408,934 436,569,331 18.650 15.14 15.13 15.14 14.96 16.27 28,536,643 15.299 -6.77%
2021-10-11 0 19.80 19.76 19.80 19.72 20.30 4,382,694 87,373,633 19.936 16.24 16.21 16.24 16.18 16.65 5,342,720 16.354 -0.80%
2021-10-08 0 19.96 19.94 19.96 19.70 20.10 6,670,632 132,892,492 19.922 16.37 16.36 16.37 16.16 16.49 8,131,829 16.342 1.32%
2021-10-07 0 19.70 19.68 19.70 19.52 19.90 2,217,700 43,613,584 19.666 16.16 16.14 16.16 16.01 16.32 2,703,485 16.132 0.92%
2021-10-06 0 19.52 19.52 19.54 19.46 19.88 1,951,522 38,172,080 19.560 16.01 16.01 16.03 15.96 16.31 2,379,001 16.045 -0.81%
2021-10-05 0 19.68 19.62 19.68 19.34 19.70 2,174,502 42,467,004 19.530 16.14 16.09 16.14 15.86 16.16 2,650,825 16.020 -0.40%
2021-10-04 0 19.76 19.76 19.78 19.36 19.84 2,820,319 55,456,255 19.663 16.21 16.21 16.23 15.88 16.27 3,438,108 16.130 -0.40%
2021-09-30 0 19.84 19.80 19.84 19.50 19.90 5,299,880 104,444,624 19.707 16.27 16.24 16.27 16.00 16.32 6,460,815 16.166 0.40%
2021-09-29 0 19.76 19.74 19.76 19.26 19.78 4,622,619 90,800,960 19.643 16.21 16.19 16.21 15.80 16.23 5,635,200 16.113 0.00%
2021-09-28 0 19.76 19.76 19.78 19.62 20.05 4,284,301 84,839,244 19.802 16.21 16.21 16.23 16.09 16.45 5,222,774 16.244 -0.10%
2021-09-27 0 19.78 19.66 19.78 19.54 20.10 3,636,508 72,113,061 19.830 16.23 16.13 16.23 16.03 16.49 4,433,082 16.267 0.00%
2021-09-24 0 19.78 19.74 19.78 19.68 20.20 5,289,000 105,473,910 19.942 16.23 16.19 16.23 16.14 16.57 6,447,551 16.359 -0.60%
2021-09-23 0 19.90 19.90 19.94 19.70 20.25 5,300,679 105,604,983 19.923 16.32 16.32 16.36 16.16 16.61 6,461,789 16.343 1.95%
2021-09-21 0 19.52 19.52 19.54 19.16 19.92 7,088,928 138,290,979 19.508 16.01 16.01 16.03 15.72 16.34 8,641,752 16.003 -0.20%
2021-09-20 0 19.56 19.54 19.56 19.20 20.00 8,104,000 157,081,877 19.383 16.05 16.03 16.05 15.75 16.41 9,879,175 15.900 -2.93%
2021-09-17 0 20.15 20.10 20.15 19.64 20.20 12,338,200 247,436,380 20.055 16.53 16.49 16.53 16.11 16.57 15,040,873 16.451 1.15%
2021-09-16 0 19.92 19.90 19.92 19.64 20.45 8,816,899 175,326,019 19.885 16.34 16.32 16.34 16.11 16.78 10,748,234 16.312 0.00%
2021-09-15 0 19.92 19.90 19.92 19.90 20.60 13,683,516 275,554,380 20.138 16.34 16.32 16.34 16.32 16.90 16,680,879 16.519 -3.30%
2021-09-14 0 20.60 20.55 20.60 20.35 21.35 9,548,034 197,460,427 20.681 16.90 16.86 16.90 16.69 17.51 11,639,523 16.965 -2.83%
2021-09-13 0 21.20 21.15 21.20 20.85 21.45 10,759,365 227,759,854 21.169 17.39 17.35 17.39 17.10 17.60 13,116,195 17.365 -0.47%
2021-09-10 0 21.30 21.25 21.30 20.50 21.65 17,267,633 366,651,658 21.234 17.47 17.43 17.47 16.82 17.76 21,050,094 17.418 2.90%
2021-09-09 0 20.70 20.60 20.70 19.92 20.70 13,546,068 274,926,234 20.296 16.98 16.90 16.98 16.34 16.98 16,513,324 16.649 -0.96%
2021-09-08 0 20.90 20.80 20.90 20.45 21.20 8,762,440 182,189,294 20.792 17.14 17.06 17.14 16.78 17.39 10,681,846 17.056 -0.95%
2021-09-07 0 21.10 21.10 21.15 20.50 21.25 14,878,496 311,980,098 20.969 17.31 17.31 17.35 16.82 17.43 18,137,619 17.201 1.44%
2021-09-06 0 20.80 20.75 20.80 20.40 20.90 15,965,120 330,590,566 20.707 17.06 17.02 17.06 16.73 17.14 19,462,267 16.986 2.21%
2021-09-03 0 20.35 20.30 20.35 20.15 21.50 24,640,320 506,869,722 20.571 16.69 16.65 16.69 16.53 17.64 30,037,763 16.874 0.00%
2021-09-02 0 20.35 20.35 20.40 19.92 20.45 14,971,339 303,769,266 20.290 16.69 16.69 16.73 16.34 16.78 18,250,799 16.644 1.75%
2021-09-01 0 20.00 19.98 20.00 19.58 20.70 23,711,984 476,895,845 20.112 16.41 16.39 16.41 16.06 16.98 28,906,075 16.498 1.52%
2021-08-31 0 19.70 19.66 19.70 19.08 20.15 20,254,269 398,805,620 19.690 16.16 16.13 16.16 15.65 16.53 24,690,951 16.152 0.92%
2021-08-30 0 19.52 19.46 19.52 19.20 19.68 11,862,915 231,183,757 19.488 16.01 15.96 16.01 15.75 16.14 14,461,477 15.986 0.00%
2021-08-27 0 19.52 19.50 19.52 19.42 20.00 6,706,146 131,612,819 19.626 16.01 16.00 16.01 15.93 16.41 8,175,122 16.099 -1.31%
2021-08-26 0 19.78 19.76 19.78 19.54 20.10 8,769,440 172,961,030 19.723 16.23 16.21 16.23 16.03 16.49 10,690,379 16.179 -0.60%
2021-08-25 0 19.90 19.88 19.90 19.66 20.10 8,114,609 161,201,512 19.866 16.32 16.31 16.32 16.13 16.49 9,892,108 16.296 0.20%
2021-08-24 0 19.86 19.80 19.86 19.50 20.20 17,386,662 343,766,058 19.772 16.29 16.24 16.29 16.00 16.57 21,195,197 16.219 1.85%
2021-08-23 0 19.50 19.48 19.50 19.12 19.58 9,800,452 190,602,893 19.448 16.00 15.98 16.00 15.68 16.06 11,947,233 15.954 1.99%
2021-08-20 0 19.12 19.10 19.12 18.84 19.18 10,312,611 196,201,034 19.025 15.68 15.67 15.68 15.45 15.73 12,571,580 15.607 0.53%
2021-08-19 0 19.02 18.96 19.02 18.82 19.46 12,082,601 229,680,259 19.009 15.60 15.55 15.60 15.44 15.96 14,729,285 15.593 -1.45%
2021-08-18 0 19.30 19.28 19.30 18.44 19.60 31,968,483 613,721,142 19.198 15.83 15.82 15.83 15.13 16.08 38,971,154 15.748 4.21%
2021-08-17 0 18.52 18.46 18.52 18.44 19.20 16,402,995 307,157,764 18.726 15.19 15.14 15.19 15.13 15.75 19,996,058 15.361 -0.64%
2021-08-16 0 18.64 18.62 18.64 18.44 19.04 7,449,639 139,219,624 18.688 15.29 15.27 15.29 15.13 15.62 9,081,477 15.330 0.00%
2021-08-13 0 18.64 18.64 18.66 18.34 18.68 5,274,382 97,968,126 18.574 15.29 15.29 15.31 15.04 15.32 6,429,731 15.237 0.43%
2021-08-12 0 18.56 18.54 18.56 18.36 18.62 7,411,175 137,257,643 18.520 15.22 15.21 15.22 15.06 15.27 9,034,587 15.192 0.54%
2021-08-11 0 18.46 18.38 18.46 18.26 18.78 4,849,296 89,579,806 18.473 15.14 15.08 15.14 14.98 15.41 5,911,530 15.153 0.00%
2021-08-10 0 18.46 18.44 18.46 18.08 18.52 5,337,948 97,940,686 18.348 15.14 15.13 15.14 14.83 15.19 6,507,221 15.051 1.43%
2021-08-09 0 18.20 18.20 18.22 17.84 18.42 8,193,683 149,703,325 18.271 14.93 14.93 14.95 14.63 15.11 9,988,503 14.988 2.02%
2021-08-06 0 17.84 17.84 17.86 17.84 18.28 7,703,369 138,505,571 17.980 14.63 14.63 14.65 14.63 15.00 9,390,786 14.749 -0.45%
2021-08-05 0 17.92 17.88 17.92 17.80 18.18 4,324,122 77,594,574 17.945 14.70 14.67 14.70 14.60 14.91 5,271,318 14.720 -0.67%
2021-08-04 0 18.04 18.04 18.06 17.86 18.18 4,965,000 89,571,480 18.041 14.80 14.80 14.81 14.65 14.91 6,052,579 14.799 0.00%
2021-08-03 0 18.04 18.04 18.06 17.72 18.30 8,609,200 155,005,095 18.005 14.80 14.80 14.81 14.54 15.01 10,495,038 14.769 1.12%
2021-08-02 0 17.84 17.82 17.84 17.08 17.96 8,563,451 151,453,237 17.686 14.63 14.62 14.63 14.01 14.73 10,439,268 14.508 3.12%
2021-07-30 0 17.30 17.30 17.32 17.08 17.80 7,818,316 134,850,234 17.248 14.19 14.19 14.21 14.01 14.60 9,530,912 14.149 -0.92%
2021-07-29 0 17.46 17.44 17.48 17.08 17.58 12,081,203 210,283,410 17.406 14.32 14.31 14.34 14.01 14.42 14,727,581 14.278 2.59%
2021-07-28 0 17.02 17.00 17.02 16.68 17.18 8,429,845 142,478,406 16.902 13.96 13.95 13.96 13.68 14.09 10,276,396 13.865 1.31%
2021-07-27 0 16.80 16.78 16.80 16.58 17.58 20,663,627 350,775,625 16.976 13.78 13.76 13.78 13.60 14.42 25,189,978 13.925 -2.21%
2021-07-26 0 17.18 17.16 17.18 17.12 18.00 18,788,500 326,039,431 17.353 14.09 14.08 14.09 14.04 14.77 22,904,106 14.235 -4.98%
2021-07-23 0 18.08 18.08 18.10 17.92 18.54 7,402,287 134,732,488 18.202 14.83 14.83 14.85 14.70 15.21 9,023,752 14.931 0.11%
2021-07-22 0 18.06 18.04 18.06 17.74 18.20 7,367,918 132,957,218 18.045 14.81 14.80 14.81 14.55 14.93 8,981,855 14.803 1.92%
2021-07-21 0 17.72 17.70 17.72 17.52 18.02 7,962,000 140,979,197 17.707 14.54 14.52 14.54 14.37 14.78 9,706,070 14.525 1.03%
2021-07-20 0 17.54 17.54 17.56 17.36 17.64 5,581,913 97,655,939 17.495 14.39 14.39 14.40 14.24 14.47 6,804,627 14.351 -0.79%
2021-07-19 0 17.68 17.68 17.70 17.64 18.00 5,339,500 94,638,768 17.724 14.50 14.50 14.52 14.47 14.77 6,509,113 14.539 -2.32%
2021-07-16 0 18.10 18.08 18.10 17.78 18.36 13,290,278 240,560,984 18.101 14.85 14.83 14.85 14.59 15.06 16,201,503 14.848 1.91%
2021-07-15 0 17.76 17.76 17.78 17.48 17.96 5,714,095 101,529,160 17.768 14.57 14.57 14.59 14.34 14.73 6,965,763 14.575 0.57%
2021-07-14 0 17.66 17.64 17.66 17.50 17.86 5,171,500 91,092,164 17.614 14.49 14.47 14.49 14.36 14.65 6,304,313 14.449 -0.67%
2021-07-13 0 17.78 17.76 17.78 17.68 18.02 5,504,202 97,705,367 17.751 14.59 14.57 14.59 14.50 14.78 6,709,893 14.561 -0.34%
2021-07-12 0 17.84 17.82 17.84 17.70 18.10 12,005,213 214,645,408 17.879 14.63 14.62 14.63 14.52 14.85 14,634,945 14.667 2.18%
2021-07-09 0 17.46 17.44 17.46 16.98 17.50 12,867,005 222,537,499 17.295 14.32 14.31 14.32 13.93 14.36 15,685,512 14.187 1.04%
2021-07-08 0 17.28 17.26 17.28 17.12 17.80 17,293,144 298,721,889 17.274 14.17 14.16 14.17 14.04 14.60 21,081,194 14.170 -1.49%
2021-07-07 0 18.02 18.00 18.02 17.84 18.40 21,213,617 382,400,414 18.026 14.39 14.37 14.39 14.25 14.69 26,567,111 14.394 -1.85%
2021-07-06 0 18.36 18.34 18.36 18.16 18.64 17,682,976 324,194,478 18.334 14.66 14.64 14.66 14.50 14.88 22,145,473 14.639 -1.08%
2021-07-05 0 18.56 18.54 18.56 18.42 19.04 12,052,832 225,029,728 18.670 14.82 14.80 14.82 14.71 15.20 15,094,499 14.908 -2.52%
2021-07-02 0 19.04 19.02 19.04 18.92 19.56 11,306,305 215,109,095 19.026 15.20 15.19 15.20 15.11 15.62 14,159,578 15.192 -2.26%
2021-06-30 0 19.48 19.48 19.50 19.40 19.88 8,604,558 168,103,101 19.537 15.55 15.55 15.57 15.49 15.87 10,776,014 15.600 -2.01%
2021-06-29 0 19.88 19.86 19.88 19.70 20.10 8,634,000 171,783,063 19.896 15.87 15.86 15.87 15.73 16.05 10,812,886 15.887 -0.30%
2021-06-28 0 19.94 19.94 19.96 19.64 20.50 6,027,744 119,768,370 19.870 15.92 15.92 15.94 15.68 16.37 7,548,913 15.866 -1.04%
2021-06-25 0 20.15 20.15 20.20 19.76 20.45 12,643,983 255,484,100 20.206 16.09 16.09 16.13 15.78 16.33 15,834,834 16.134 1.26%
2021-06-24 0 19.90 19.90 19.92 19.34 20.15 10,817,500 215,444,319 19.916 15.89 15.89 15.91 15.44 16.09 13,547,417 15.903 1.32%
2021-06-23 0 19.64 19.62 19.64 19.30 19.78 9,273,000 181,293,629 19.551 15.68 15.67 15.68 15.41 15.79 11,613,145 15.611 0.82%
2021-06-22 0 19.48 19.48 19.52 19.46 20.00 15,839,223 312,033,431 19.700 15.55 15.55 15.59 15.54 15.97 19,836,428 15.730 -0.31%
2021-06-21 0 19.54 19.54 19.56 19.34 19.94 13,028,817 255,032,648 19.575 15.60 15.60 15.62 15.44 15.92 16,316,785 15.630 -1.61%
2021-06-18 0 19.86 19.86 19.88 19.52 20.05 19,676,673 391,402,445 19.892 15.86 15.86 15.87 15.59 16.01 24,642,302 15.883 -0.30%
2021-06-17 0 19.92 19.92 19.94 19.78 20.10 9,575,027 191,140,276 19.962 15.91 15.91 15.92 15.79 16.05 11,991,392 15.940 0.10%
2021-06-16 0 19.90 19.88 19.90 19.62 20.05 31,418,633 624,505,084 19.877 15.89 15.87 15.89 15.67 16.01 39,347,477 15.872 0.20%
2021-06-15 0 19.86 19.86 19.88 19.72 20.30 21,415,534 425,515,049 19.870 15.86 15.86 15.87 15.75 16.21 26,819,984 15.866 -2.17%
2021-06-11 0 20.30 20.30 20.35 20.25 20.85 9,170,707 186,969,235 20.388 16.21 16.21 16.25 16.17 16.65 11,485,038 16.279 -0.98%
2021-06-10 0 20.50 20.50 20.55 20.40 20.85 7,560,903 155,564,052 20.575 16.37 16.37 16.41 16.29 16.65 9,468,981 16.429 -1.20%
2021-06-09 0 20.75 20.70 20.75 20.65 21.20 5,317,748 110,428,424 20.766 16.57 16.53 16.57 16.49 16.93 6,659,741 16.581 -1.89%
2021-06-08 0 21.15 21.10 21.15 20.70 21.20 13,001,702 272,517,293 20.960 16.89 16.85 16.89 16.53 16.93 16,282,827 16.736 1.68%
2021-06-07 0 20.80 20.75 20.80 20.40 21.25 12,594,898 261,202,388 20.739 16.61 16.57 16.61 16.29 16.97 15,773,361 16.560 0.73%
2021-06-04 0 20.65 20.60 20.65 20.35 22.00 27,392,143 576,447,424 21.044 16.49 16.45 16.49 16.25 17.57 34,304,857 16.804 -0.24%
2021-06-03 0 20.70 20.65 20.70 20.50 21.10 6,713,479 139,066,166 20.715 16.53 16.49 16.53 16.37 16.85 8,407,701 16.540 0.00%
2021-06-02 0 20.70 20.70 20.75 20.55 21.35 13,611,862 282,376,520 20.745 16.53 16.53 16.57 16.41 17.05 17,046,968 16.565 -1.66%
2021-06-01 0 21.05 21.00 21.05 20.75 21.60 14,305,572 300,099,775 20.978 16.81 16.77 16.81 16.57 17.25 17,915,743 16.751 -1.86%
2021-05-31 0 21.45 21.45 21.50 21.20 21.90 8,427,280 180,467,540 21.415 17.13 17.13 17.17 16.93 17.49 10,553,998 17.099 0.00%
2021-05-28 0 21.45 21.40 21.45 21.15 21.90 10,783,975 231,635,057 21.480 17.13 17.09 17.13 16.89 17.49 13,505,432 17.151 0.94%
2021-05-27 0 21.25 21.25 21.30 21.05 21.75 17,134,592 366,167,823 21.370 16.97 16.97 17.01 16.81 17.37 21,458,698 17.064 -0.47%
2021-05-26 0 21.35 21.35 21.40 21.25 21.95 14,660,781 315,131,429 21.495 17.05 17.05 17.09 16.97 17.53 18,360,593 17.163 -2.51%
2021-05-25 0 21.90 21.85 21.90 20.60 21.90 38,866,638 836,195,977 21.515 17.49 17.45 17.49 16.45 17.49 48,675,069 17.179 6.31%
2021-05-24 0 20.60 20.60 20.65 20.25 21.00 18,354,533 379,927,139 20.699 16.45 16.45 16.49 16.17 16.77 22,986,505 16.528 1.98%
2021-05-21 0 20.20 20.20 20.25 19.88 20.50 19,576,571 394,678,758 20.161 16.13 16.13 16.17 15.87 16.37 24,516,938 16.098 -0.74%
2021-05-20 0 20.35 20.35 20.40 20.20 20.65 17,329,697 353,399,790 20.393 16.25 16.25 16.29 16.13 16.49 21,703,040 16.283 -0.73%
2021-05-18 0 20.50 20.50 20.55 20.30 20.80 12,445,666 255,389,908 20.520 16.37 16.37 16.41 16.21 16.61 15,586,469 16.385 0.49%
2021-05-17 0 20.40 20.35 20.40 20.10 20.80 25,272,691 514,718,334 20.367 16.29 16.25 16.29 16.05 16.61 31,650,537 16.263 -1.21%
2021-05-14 0 20.65 20.60 20.65 19.78 20.65 49,288,099 1,000,734,638 20.304 16.49 16.45 16.49 15.79 16.49 61,726,502 16.212 5.46%
2021-05-13 0 19.58 19.58 19.60 19.40 19.88 23,995,296 473,278,743 19.724 15.63 15.63 15.65 15.49 15.87 30,050,777 15.749 -1.41%
2021-05-12 0 19.86 19.84 19.86 19.44 19.86 18,060,580 356,087,357 19.716 15.86 15.84 15.86 15.52 15.86 22,618,369 15.743 1.53%
2021-05-11 0 19.56 19.56 19.58 19.04 19.64 33,477,766 649,013,672 19.386 15.62 15.62 15.63 15.20 15.68 41,926,255 15.480 -0.51%
2021-05-10 0 19.66 19.64 19.66 19.38 19.78 30,954,631 607,158,754 19.615 15.70 15.68 15.70 15.47 15.79 38,766,378 15.662 1.03%
2021-05-07 0 19.46 19.40 19.46 19.32 19.78 29,275,792 571,785,921 19.531 15.54 15.49 15.54 15.43 15.79 36,663,866 15.595 0.00%
2021-05-06 0 19.46 19.42 19.46 19.24 19.70 40,092,917 782,430,441 19.515 15.54 15.51 15.54 15.36 15.73 50,210,813 15.583 -0.51%
2021-05-05 0 19.56 19.56 19.58 19.04 19.76 20,050,858 392,527,374 19.577 15.62 15.62 15.63 15.20 15.78 25,110,916 15.632 1.56%
2021-05-04 0 19.26 19.26 19.28 18.78 19.36 13,770,861 265,022,002 19.245 15.38 15.38 15.39 15.00 15.46 17,246,092 15.367 1.37%
2021-05-03 0 19.00 19.00 19.02 18.34 19.16 15,041,770 285,549,385 18.984 15.17 15.17 15.19 14.64 15.30 18,837,729 15.158 1.39%
2021-04-30 0 18.74 18.74 18.76 18.54 19.06 17,346,500 327,078,204 18.856 14.96 14.96 14.98 14.80 15.22 21,724,083 15.056 0.32%
2021-04-29 0 18.68 18.66 18.70 18.10 19.02 26,368,726 493,691,828 18.723 14.92 14.90 14.93 14.45 15.19 33,023,169 14.950 4.24%
2021-04-28 0 17.92 17.90 17.92 17.60 17.94 18,268,860 324,074,411 17.739 14.31 14.29 14.31 14.05 14.32 22,879,211 14.165 -0.11%
2021-04-27 0 17.94 17.92 17.94 17.80 18.28 26,932,254 483,291,340 17.945 14.32 14.31 14.32 14.21 14.60 33,728,910 14.329 -2.50%
2021-04-26 0 18.40 18.40 18.42 18.18 18.66 18,552,039 341,812,986 18.425 14.69 14.69 14.71 14.52 14.90 23,233,854 14.712 0.44%
2021-04-23 0 18.32 18.30 18.32 17.94 18.42 24,210,885 441,393,713 18.231 14.63 14.61 14.63 14.32 14.71 30,320,773 14.557 -0.43%
2021-04-22 0 18.40 18.38 18.40 18.24 18.92 26,590,020 489,898,130 18.424 14.69 14.68 14.69 14.56 15.11 33,300,309 14.712 -2.34%
2021-04-21 0 18.84 18.82 18.84 18.66 18.96 15,838,549 297,896,187 18.808 15.04 15.03 15.04 14.90 15.14 19,835,584 15.018 -1.05%
2021-04-20 0 19.04 19.02 19.04 18.92 19.48 20,647,390 394,587,944 19.111 15.20 15.19 15.20 15.11 15.55 25,857,990 15.260 -1.35%
2021-04-19 0 19.30 19.28 19.30 19.12 19.52 28,536,697 550,205,522 19.281 15.41 15.39 15.41 15.27 15.59 35,738,252 15.395 0.10%
2021-04-16 0 19.28 19.28 19.30 18.80 19.52 40,536,225 781,525,962 19.280 15.39 15.39 15.41 15.01 15.59 50,765,995 15.395 1.69%
2021-04-15 0 18.96 18.92 18.96 18.66 19.30 30,156,141 570,610,944 18.922 15.14 15.11 15.14 14.90 15.41 37,766,381 15.109 -0.42%
2021-04-14 0 19.04 19.04 19.06 18.32 19.26 38,209,710 725,970,594 19.000 15.20 15.20 15.22 14.63 15.38 47,852,358 15.171 3.25%
2021-04-13 0 18.44 18.44 18.54 18.18 18.80 35,094,528 650,664,268 18.540 14.72 14.72 14.80 14.52 15.01 43,951,025 14.804 0.99%
2021-04-12 0 18.26 18.26 18.28 18.16 18.66 37,496,442 690,020,584 18.402 14.58 14.58 14.60 14.50 14.90 46,959,089 14.694 -0.11%
2021-04-09 0 18.28 18.28 18.30 18.20 18.64 20,006,769 367,404,325 18.364 14.60 14.60 14.61 14.53 14.88 25,055,701 14.664 -0.65%
2021-04-08 0 18.40 18.40 18.42 18.16 18.78 29,339,720 543,149,880 18.512 14.69 14.69 14.71 14.50 15.00 36,743,927 14.782 0.22%
2021-04-07 0 18.36 18.34 18.36 18.10 18.80 37,522,082 689,481,690 18.375 14.66 14.64 14.66 14.45 15.01 46,991,199 14.673 -1.82%
2021-04-01 0 18.70 18.70 18.72 17.78 19.00 77,420,762 1,433,670,585 18.518 14.93 14.93 14.95 14.20 15.17 96,958,757 14.786 4.47%
2021-03-31 0 17.90 17.90 17.92 17.48 18.26 46,090,997 831,025,051 18.030 14.29 14.29 14.31 13.96 14.58 57,722,576 14.397 1.02%
2021-03-30 0 17.72 17.72 17.78 17.60 18.18 61,894,921 1,110,845,736 17.947 14.15 14.15 14.20 14.05 14.52 77,514,797 14.331 0.00%
2021-03-29 0 17.72 17.72 17.74 16.36 17.84 94,513,141 1,651,848,259 17.477 14.15 14.15 14.17 13.06 14.25 118,364,590 13.956 8.31%
2021-03-26 0 16.36 16.36 16.38 16.12 16.58 30,815,987 506,930,295 16.450 13.06 13.06 13.08 12.87 13.24 38,592,746 13.135 0.62%
2021-03-25 0 16.26 16.26 16.28 15.88 16.44 31,752,235 516,470,458 16.266 12.98 12.98 13.00 12.68 13.13 39,765,267 12.988 -0.12%
2021-03-24 0 16.28 16.28 16.30 16.04 16.60 38,329,191 625,273,891 16.313 13.00 13.00 13.02 12.81 13.25 48,001,991 13.026 0.12%
2021-03-23 0 16.26 16.26 16.28 15.96 16.36 29,004,064 469,531,137 16.189 12.98 12.98 13.00 12.74 13.06 36,323,564 12.926 1.37%
2021-03-22 0 16.04 16.04 16.06 15.50 16.28 42,094,550 677,153,256 16.087 12.81 12.81 12.82 12.38 13.00 52,717,581 12.845 2.95%
2021-03-19 0 15.58 15.56 15.58 15.44 15.82 21,380,979 333,295,019 15.588 12.44 12.42 12.44 12.33 12.63 26,776,708 12.447 -0.51%
2021-03-18 0 15.66 15.64 15.66 15.50 15.84 16,629,696 260,834,633 15.685 12.50 12.49 12.50 12.38 12.65 20,826,386 12.524 0.51%
2021-03-17 0 15.58 15.56 15.58 15.44 15.70 13,067,732 203,085,720 15.541 12.44 12.42 12.44 12.33 12.54 16,365,520 12.409 0.26%
2021-03-16 0 15.54 15.54 15.56 15.40 15.66 9,053,539 140,553,636 15.525 12.41 12.41 12.42 12.30 12.50 11,338,301 12.396 0.26%
2021-03-15 0 15.50 15.48 15.50 15.38 15.74 16,651,095 258,182,951 15.506 12.38 12.36 12.38 12.28 12.57 20,853,185 12.381 -0.64%
2021-03-12 0 15.60 15.60 15.62 15.54 16.06 24,607,931 388,223,862 15.776 12.46 12.46 12.47 12.41 12.82 30,818,018 12.597 -0.51%
2021-03-11 0 15.68 15.68 15.70 15.44 15.80 20,094,327 315,110,438 15.682 12.52 12.52 12.54 12.33 12.62 25,165,355 12.522 1.69%
2021-03-10 0 15.42 15.40 15.42 15.22 15.90 29,124,114 447,910,907 15.379 12.31 12.30 12.31 12.15 12.70 36,473,910 12.280 -0.77%
2021-03-09 0 15.54 15.52 15.54 15.28 16.10 38,324,695 596,765,709 15.571 12.41 12.39 12.41 12.20 12.86 47,996,361 12.434 -2.02%
2021-03-08 0 15.86 15.86 15.88 15.74 16.70 29,207,654 468,558,360 16.042 12.66 12.66 12.68 12.57 13.33 36,578,532 12.810 -3.17%
2021-03-05 0 16.38 16.38 16.42 16.10 16.76 27,463,237 452,652,662 16.482 13.08 13.08 13.11 12.86 13.38 34,393,892 13.161 -0.24%
2021-03-04 0 16.42 16.40 16.42 16.34 16.80 24,784,111 408,760,950 16.493 13.11 13.10 13.11 13.05 13.41 31,038,659 13.169 -2.84%
2021-03-03 0 16.90 16.88 16.90 16.36 16.98 34,562,242 581,901,723 16.836 13.49 13.48 13.49 13.06 13.56 43,284,410 13.444 3.05%
2021-03-02 0 16.40 16.38 16.40 16.32 16.78 33,973,666 560,235,241 16.490 13.10 13.08 13.10 13.03 13.40 42,547,301 13.167 -0.61%
2021-03-01 0 16.50 16.48 16.50 15.90 16.70 55,988,190 912,803,786 16.304 13.18 13.16 13.18 12.70 13.33 70,117,436 13.018 -1.32%
2021-02-26 0 16.72 16.72 16.74 16.60 17.14 45,389,793 762,266,625 16.794 13.35 13.35 13.37 13.25 13.69 56,844,415 13.410 -2.79%
2021-02-25 0 17.20 17.20 17.22 17.00 17.70 31,373,773 546,068,803 17.405 13.73 13.73 13.75 13.57 14.13 39,291,296 13.898 0.82%
2021-02-24 0 17.06 17.02 17.06 16.94 17.96 50,764,803 878,022,768 17.296 13.62 13.59 13.62 13.53 14.34 63,575,869 13.811 -2.63%
2021-02-23 0 17.52 17.52 17.54 17.40 17.88 25,029,778 442,253,246 17.669 13.99 13.99 14.01 13.89 14.28 31,346,323 14.109 0.11%
2021-02-22 0 17.50 17.48 17.50 17.44 18.56 38,445,840 687,194,025 17.874 13.97 13.96 13.97 13.93 14.82 48,148,078 14.273 -2.67%
2021-02-19 0 17.98 17.96 17.98 17.64 18.20 23,767,542 426,327,817 17.937 14.36 14.34 14.36 14.09 14.53 29,765,547 14.323 0.56%
2021-02-18 0 17.88 17.88 17.90 17.84 18.54 31,891,477 574,250,062 18.006 14.28 14.28 14.29 14.25 14.80 39,939,648 14.378 -3.35%
2021-02-17 0 18.50 18.48 18.50 17.86 18.66 19,992,983 367,699,794 18.391 14.77 14.76 14.77 14.26 14.90 25,038,436 14.685 2.44%
2021-02-16 0 18.06 18.06 18.08 17.78 18.26 17,609,418 317,858,297 18.051 14.42 14.42 14.44 14.20 14.58 22,053,352 14.413 1.92%
2021-02-11 0 17.72 17.72 17.74 17.50 17.78 4,459,170 78,874,528 17.688 14.15 14.15 14.17 13.97 14.20 5,584,491 14.124 0.68%
2021-02-10 0 17.60 17.60 17.66 17.48 17.94 12,684,000 223,862,520 17.649 14.05 14.05 14.10 13.96 14.32 15,884,949 14.093 -0.11%
2021-02-09 0 17.62 17.62 17.64 17.42 17.98 14,488,088 256,441,874 17.700 14.07 14.07 14.09 13.91 14.36 18,144,319 14.133 0.80%
2021-02-08 0 17.48 17.46 17.48 17.30 17.78 17,723,719 311,480,360 17.574 13.96 13.94 13.96 13.81 14.20 22,196,498 14.033 0.46%
2021-02-05 0 17.40 17.40 17.42 17.28 17.60 17,497,054 304,803,005 17.420 13.89 13.89 13.91 13.80 14.05 21,912,631 13.910 0.12%
2021-02-04 0 17.38 17.38 17.40 17.10 17.80 30,356,428 526,425,153 17.342 13.88 13.88 13.89 13.65 14.21 38,017,212 13.847 -2.36%
2021-02-03 0 17.80 17.78 17.80 17.70 18.08 25,704,371 459,959,783 17.894 14.21 14.20 14.21 14.13 14.44 32,191,157 14.288 -0.22%
2021-02-02 0 17.84 17.82 17.84 17.32 17.92 35,084,848 621,382,579 17.711 14.25 14.23 14.25 13.83 14.31 43,938,902 14.142 3.48%
2021-02-01 0 17.24 17.22 17.24 16.90 17.30 24,189,415 414,818,676 17.149 13.77 13.75 13.77 13.49 13.81 30,293,885 13.693 1.06%
2021-01-29 0 17.06 17.04 17.06 16.90 17.42 41,210,421 703,996,398 17.083 13.62 13.61 13.62 13.49 13.91 51,610,332 13.641 -0.93%
2021-01-28 0 17.22 17.20 17.22 17.10 17.70 47,882,203 828,724,066 17.308 13.75 13.73 13.75 13.65 14.13 59,965,813 13.820 -3.48%
2021-01-27 0 17.84 17.84 17.86 17.74 18.16 22,584,089 404,657,887 17.918 14.25 14.25 14.26 14.17 14.50 28,283,437 14.307 -0.89%
2021-01-26 0 18.00 18.00 18.02 18.00 18.88 39,197,516 713,680,941 18.207 14.37 14.37 14.39 14.37 15.08 49,089,448 14.538 -5.16%
2021-01-25 0 18.98 18.98 19.00 18.32 19.18 40,551,223 763,640,901 18.832 15.16 15.16 15.17 14.63 15.32 50,784,778 15.037 0.32%
2021-01-22 0 18.92 18.92 18.94 18.82 19.90 46,775,875 894,956,215 19.133 15.11 15.11 15.12 15.03 15.89 58,580,290 15.277 -5.40%
2021-01-21 0 20.00 19.98 20.00 19.72 20.55 45,897,914 918,624,463 20.015 15.97 15.95 15.97 15.75 16.41 57,480,766 15.981 -1.72%
2021-01-20 0 20.35 20.30 20.35 19.84 20.90 49,441,231 1,006,160,587 20.351 16.25 16.21 16.25 15.84 16.69 61,918,279 16.250 0.99%
2021-01-19 0 20.15 20.15 20.20 19.50 21.00 78,023,830 1,586,282,649 20.331 16.09 16.09 16.13 15.57 16.77 97,714,016 16.234 3.65%
2021-01-18 0 19.44 19.44 19.46 18.56 19.46 26,930,675 517,954,223 19.233 15.52 15.52 15.54 14.82 15.54 33,726,932 15.357 2.86%
2021-01-15 0 18.90 18.88 18.90 18.52 19.26 26,671,316 505,323,370 18.946 15.09 15.08 15.09 14.79 15.38 33,402,121 15.128 0.53%
2021-01-14 0 18.80 18.78 18.80 18.66 19.60 31,396,224 593,958,778 18.918 15.01 15.00 15.01 14.90 15.65 39,319,412 15.106 -2.99%
2021-01-13 0 19.38 19.34 19.38 19.20 20.25 52,345,971 1,026,611,429 19.612 15.47 15.44 15.47 15.33 16.17 65,556,062 15.660 -1.22%
2021-01-12 0 19.62 19.60 19.62 18.02 19.76 75,866,899 1,458,269,827 19.221 15.67 15.65 15.67 14.39 15.78 95,012,760 15.348 8.40%
2021-01-11 0 18.10 18.08 18.10 17.98 18.60 24,700,134 451,484,361 18.279 14.45 14.44 14.45 14.36 14.85 30,933,489 14.595 -0.66%
2021-01-08 0 18.22 18.20 18.22 18.00 18.46 39,266,913 717,373,757 18.269 14.55 14.53 14.55 14.37 14.74 49,176,358 14.588 1.45%
2021-01-07 0 17.96 17.96 17.98 17.70 18.32 22,442,150 403,878,259 17.996 14.34 14.34 14.36 14.13 14.63 28,105,678 14.370 -0.77%
2021-01-06 0 18.10 18.08 18.10 17.74 18.26 36,197,593 653,985,822 18.067 14.45 14.44 14.45 14.17 14.58 45,332,461 14.426 0.78%
2021-01-05 0 17.96 17.94 17.96 17.36 17.96 34,429,935 611,564,717 17.763 14.34 14.32 14.34 13.86 14.34 43,118,714 14.183 2.39%
2021-01-04 0 17.54 17.54 17.56 17.04 17.68 25,387,500 442,939,140 17.447 14.01 14.01 14.02 13.61 14.12 31,794,320 13.931 0.34%
2020-12-31 0 17.48 17.44 17.48 17.00 17.70 25,755,368 449,165,746 17.440 13.96 13.93 13.96 13.57 14.13 32,255,023 13.925 3.55%
2020-12-30 0 16.88 16.88 16.90 16.60 16.90 19,091,421 320,374,316 16.781 13.48 13.48 13.49 13.25 13.49 23,909,355 13.400 1.56%
2020-12-29 0 16.62 16.60 16.62 16.24 16.74 23,423,131 388,476,657 16.585 13.27 13.25 13.27 12.97 13.37 29,334,220 13.243 1.84%
2020-12-28 0 16.32 16.32 16.34 16.32 16.84 19,817,753 327,575,029 16.529 13.03 13.03 13.05 13.03 13.45 24,818,985 13.199 -2.28%
2020-12-24 0 16.70 16.68 16.70 16.64 16.92 3,532,792 59,225,972 16.765 13.33 13.32 13.33 13.29 13.51 4,424,332 13.386 0.12%
2020-12-23 0 16.68 16.66 16.68 16.58 16.84 13,949,988 232,415,169 16.661 13.32 13.30 13.32 13.24 13.45 17,470,424 13.303 -0.36%
2020-12-22 0 16.74 16.74 16.76 16.70 17.10 13,162,105 221,482,065 16.827 13.37 13.37 13.38 13.33 13.65 16,483,709 13.436 -1.99%
2020-12-21 0 17.08 17.06 17.08 16.86 17.24 10,957,184 187,414,673 17.104 13.64 13.62 13.64 13.46 13.77 13,722,352 13.658 -0.23%
2020-12-18 0 17.12 17.12 17.14 17.00 17.46 12,603,898 216,649,911 17.189 13.67 13.67 13.69 13.57 13.94 15,784,633 13.725 -0.35%
2020-12-17 0 17.18 17.18 17.20 16.78 17.24 15,888,601 271,182,620 17.068 13.72 13.72 13.73 13.40 13.77 19,898,267 13.628 1.78%
2020-12-16 0 16.88 16.88 16.92 16.84 17.22 10,051,039 170,304,419 16.944 13.48 13.48 13.51 13.45 13.75 12,587,531 13.530 0.00%
2020-12-15 0 16.88 16.86 16.88 16.72 16.94 8,974,483 151,176,279 16.845 13.48 13.46 13.48 13.35 13.53 11,239,294 13.451 -0.47%
2020-12-14 0 16.96 16.94 16.96 16.82 17.04 9,762,800 165,254,261 16.927 13.54 13.53 13.54 13.43 13.61 12,226,552 13.516 0.00%
2020-12-11 0 16.96 16.94 16.96 16.74 17.10 12,243,009 206,586,474 16.874 13.54 13.53 13.54 13.37 13.65 15,332,669 13.474 0.36%
2020-12-10 0 16.90 16.90 16.92 16.74 17.02 14,194,000 239,288,125 16.858 13.49 13.49 13.51 13.37 13.59 17,776,015 13.461 -0.24%
2020-12-09 0 16.94 16.94 16.96 16.92 17.36 17,442,759 297,782,245 17.072 13.53 13.53 13.54 13.51 13.86 21,844,634 13.632 -1.40%
2020-12-08 0 17.18 17.16 17.18 17.12 17.40 19,009,696 327,613,902 17.234 13.72 13.70 13.72 13.67 13.89 23,807,005 13.761 -1.60%
2020-12-07 0 17.46 17.46 17.48 17.34 17.88 14,431,248 252,036,710 17.465 13.94 13.94 13.96 13.85 14.28 18,073,135 13.945 -2.35%
2020-12-04 0 17.88 17.86 17.88 17.64 18.06 11,625,000 207,060,530 17.812 14.28 14.26 14.28 14.09 14.42 14,558,699 14.222 -0.78%
2020-12-03 0 18.02 18.02 18.04 17.92 18.30 10,849,113 195,773,646 18.045 14.39 14.39 14.40 14.31 14.61 13,587,008 14.409 -0.22%
2020-12-02 0 18.06 18.04 18.06 17.92 18.50 21,599,700 393,029,472 18.196 14.42 14.40 14.42 14.31 14.77 27,050,626 14.529 -0.22%
2020-12-01 0 18.10 18.10 18.12 17.46 18.36 25,249,876 456,092,359 18.063 14.45 14.45 14.47 13.94 14.66 31,621,965 14.423 3.78%
2020-11-30 0 17.44 17.44 17.46 17.44 18.36 52,129,258 931,394,791 17.867 13.93 13.93 13.94 13.93 14.66 65,284,659 14.267 -0.57%
2020-11-27 0 17.54 17.52 17.54 16.90 17.58 19,473,055 337,755,501 17.345 14.01 13.99 14.01 13.49 14.04 24,387,298 13.850 3.54%
2020-11-26 0 16.94 16.92 16.94 16.90 17.20 16,270,745 276,433,421 16.990 13.53 13.51 13.53 13.49 13.73 20,376,850 13.566 -0.47%
2020-11-25 0 17.02 17.02 17.10 17.02 17.60 14,693,037 253,714,071 17.268 13.59 13.59 13.65 13.59 14.05 18,400,989 13.788 -0.58%
2020-11-24 0 17.12 17.12 17.14 17.06 17.50 11,420,287 197,023,415 17.252 13.67 13.67 13.69 13.62 13.97 14,302,324 13.776 -1.27%
2020-11-23 0 17.34 17.34 17.36 16.90 17.60 22,649,241 392,916,084 17.348 13.85 13.85 13.86 13.49 14.05 28,365,030 13.852 2.60%
2020-11-20 0 16.90 16.90 16.92 16.78 17.12 16,618,694 280,682,261 16.890 13.49 13.49 13.51 13.40 13.67 20,812,607 13.486 -0.59%
2020-11-19 0 17.00 17.00 17.02 16.90 17.20 20,556,779 349,544,585 17.004 13.57 13.57 13.59 13.49 13.73 25,744,512 13.577 -1.51%
2020-11-18 0 17.26 17.24 17.26 16.98 17.74 22,161,135 384,369,793 17.344 13.78 13.77 13.78 13.56 14.17 27,753,745 13.849 0.94%
2020-11-17 0 17.10 17.08 17.10 16.94 17.46 14,499,035 248,424,758 17.134 13.65 13.64 13.65 13.53 13.94 18,158,029 13.681 -0.47%
2020-11-16 0 17.18 17.16 17.18 16.96 17.38 25,593,498 437,312,396 17.087 13.72 13.70 13.72 13.54 13.88 32,052,304 13.644 0.00%
2020-11-13 0 17.18 17.16 17.18 16.78 17.86 29,946,349 512,914,045 17.128 13.72 13.70 13.72 13.40 14.26 37,503,645 13.676 -3.70%
2020-11-12 0 17.84 17.82 17.84 17.60 18.04 15,222,565 269,977,882 17.735 14.25 14.23 14.25 14.05 14.40 19,064,150 14.162 -0.89%
2020-11-11 0 18.00 17.98 18.00 17.88 18.26 15,071,759 271,759,055 18.031 14.37 14.36 14.37 14.28 14.58 18,875,286 14.398 -0.55%
2020-11-10 0 18.10 18.06 18.10 17.66 18.58 20,679,609 375,076,758 18.138 14.45 14.42 14.45 14.10 14.84 25,898,340 14.483 -0.44%
2020-11-09 0 18.18 18.18 18.20 17.56 18.68 38,131,735 695,905,436 18.250 14.52 14.52 14.53 14.02 14.92 47,754,705 14.572 4.48%
2020-11-06 0 17.40 17.38 17.40 17.26 17.60 14,244,754 247,255,433 17.358 13.89 13.88 13.89 13.78 14.05 17,839,577 13.860 0.23%
2020-11-05 0 17.36 17.34 17.36 16.96 17.48 23,766,458 408,451,451 17.186 13.86 13.85 13.86 13.54 13.96 29,764,190 13.723 2.12%
2020-11-04 0 17.00 16.94 17.00 16.82 17.20 11,798,087 200,670,881 17.009 13.57 13.53 13.57 13.43 13.73 14,775,466 13.581 -0.82%
2020-11-03 0 17.14 17.14 17.16 16.86 17.48 19,501,825 335,814,800 17.220 13.69 13.69 13.70 13.46 13.96 24,423,329 13.750 2.63%
2020-11-02 0 16.70 16.70 16.72 16.62 17.16 17,022,267 286,077,443 16.806 13.33 13.33 13.35 13.27 13.70 21,318,027 13.420 -0.12%
2020-10-30 0 16.72 16.70 16.72 16.58 17.38 26,047,574 439,368,882 16.868 13.35 13.33 13.35 13.24 13.88 32,620,971 13.469 -3.02%
2020-10-29 0 17.24 17.24 17.26 16.92 17.52 17,000,512 293,830,898 17.284 13.77 13.77 13.78 13.51 13.99 21,290,781 13.801 0.12%
2020-10-28 0 17.22 17.20 17.22 16.76 17.24 16,327,980 278,445,816 17.053 13.75 13.73 13.75 13.38 13.77 20,448,528 13.617 -0.12%
2020-10-27 0 17.24 17.22 17.24 16.86 17.54 33,940,261 581,734,648 17.140 13.77 13.75 13.77 13.46 14.01 42,505,466 13.686 -4.43%
2020-10-23 0 18.04 18.02 18.04 17.94 18.44 16,678,600 303,180,616 18.178 14.40 14.39 14.40 14.32 14.72 20,887,631 14.515 0.33%
2020-10-22 0 17.98 17.98 18.00 17.68 18.10 9,703,500 173,492,152 17.879 14.36 14.36 14.37 14.12 14.45 12,152,287 14.277 -0.33%
2020-10-21 0 18.04 18.02 18.04 17.66 18.12 10,171,500 182,952,368 17.987 14.40 14.39 14.40 14.10 14.47 12,738,392 14.362 1.58%
2020-10-20 0 17.76 17.76 17.78 17.62 18.10 9,546,716 169,496,803 17.755 14.18 14.18 14.20 14.07 14.45 11,955,937 14.177 -0.78%
2020-10-19 0 17.90 17.88 17.94 17.86 18.48 11,899,112 215,585,621 18.118 14.29 14.28 14.32 14.26 14.76 14,901,986 14.467 -0.44%
2020-10-16 0 17.98 17.96 17.98 17.52 18.00 13,662,459 243,572,275 17.828 14.36 14.34 14.36 13.99 14.37 17,110,333 14.235 2.63%
2020-10-15 0 17.52 17.52 17.54 17.50 17.92 16,462,760 290,137,601 17.624 13.99 13.99 14.01 13.97 14.31 20,617,322 14.073 -2.56%
2020-10-14 0 17.98 17.92 17.98 17.72 18.40 16,095,825 289,287,747 17.973 14.36 14.31 14.36 14.15 14.69 20,157,787 14.351 -0.99%
2020-10-12 0 18.16 18.14 18.16 17.74 18.38 20,668,965 375,345,176 18.160 14.50 14.48 14.50 14.17 14.68 25,885,010 14.500 3.18%
2020-10-09 0 17.60 17.60 17.62 17.40 17.78 7,767,121 136,513,730 17.576 14.05 14.05 14.07 13.89 14.20 9,727,241 14.034 -0.90%
2020-10-08 0 17.76 17.74 17.76 17.44 17.78 9,546,442 168,228,865 17.622 14.18 14.17 14.18 13.93 14.20 11,955,593 14.071 2.07%
2020-10-07 0 17.40 17.38 17.40 17.12 17.42 6,492,644 112,379,553 17.309 13.89 13.88 13.89 13.67 13.91 8,131,135 13.821 -0.46%
2020-10-06 0 17.48 17.48 17.50 17.32 17.70 5,693,551 99,436,363 17.465 13.96 13.96 13.97 13.83 14.13 7,130,382 13.945 0.92%
2020-10-05 0 17.32 17.30 17.32 17.20 17.80 4,505,400 78,264,268 17.371 13.83 13.81 13.83 13.73 14.21 5,642,388 13.871 0.58%
2020-09-30 0 17.22 17.22 17.26 17.10 17.52 7,875,500 136,353,425 17.314 13.75 13.75 13.78 13.65 13.99 9,862,971 13.825 0.70%
2020-09-29 0 17.10 17.10 17.14 17.06 17.62 11,592,936 200,042,924 17.256 13.65 13.65 13.69 13.62 14.07 14,518,543 13.778 -0.58%
2020-09-28 0 17.20 17.20 17.22 16.44 17.36 22,083,109 378,138,956 17.123 13.73 13.73 13.75 13.13 13.86 27,656,029 13.673 4.50%
2020-09-25 0 16.46 16.44 16.46 16.30 17.04 22,864,980 377,977,905 16.531 13.14 13.13 13.14 13.02 13.61 28,635,214 13.200 -2.26%
2020-09-24 0 16.84 16.84 16.86 16.56 17.00 18,053,003 302,237,090 16.742 13.45 13.45 13.46 13.22 13.57 22,608,880 13.368 -1.29%
2020-09-23 0 17.06 17.06 17.08 16.96 17.56 12,935,221 221,269,843 17.106 13.62 13.62 13.64 13.54 14.02 16,199,569 13.659 -2.29%
2020-09-22 0 17.46 17.46 17.48 17.22 17.82 12,450,831 218,592,394 17.557 13.94 13.94 13.96 13.75 14.23 15,592,938 14.019 0.23%
2020-09-21 0 17.42 17.40 17.42 17.40 18.08 27,198,510 483,654,546 17.782 13.91 13.89 13.91 13.89 14.44 34,062,358 14.199 0.69%
2020-09-18 0 17.30 17.30 17.32 16.80 17.82 33,939,663 586,917,972 17.293 13.81 13.81 13.83 13.41 14.23 42,504,717 13.808 2.37%
2020-09-17 0 16.90 16.88 16.90 16.74 17.24 17,192,439 290,517,523 16.898 13.49 13.48 13.49 13.37 13.77 21,531,143 13.493 -1.86%
2020-09-16 0 17.22 17.20 17.22 17.14 17.60 9,530,800 164,971,536 17.309 13.75 13.73 13.75 13.69 14.05 11,936,004 13.821 0.12%
2020-09-15 0 17.20 17.20 17.24 17.12 17.48 10,642,629 183,509,896 17.243 13.73 13.73 13.77 13.67 13.96 13,328,415 13.768 0.12%
2020-09-14 0 17.18 17.16 17.18 17.10 17.56 12,092,262 208,473,275 17.240 13.72 13.70 13.72 13.65 14.02 15,143,880 13.766 -1.38%
2020-09-11 0 17.42 17.38 17.42 17.06 17.42 15,797,962 272,227,694 17.232 13.91 13.88 13.91 13.62 13.91 19,784,754 13.759 0.69%
2020-09-10 0 17.30 17.30 17.32 17.30 17.80 12,053,640 210,543,174 17.467 13.81 13.81 13.83 13.81 14.21 15,095,511 13.947 -1.82%
2020-09-09 0 17.62 17.60 17.62 17.40 17.76 15,078,633 265,315,759 17.596 14.07 14.05 14.07 13.89 14.18 18,883,895 14.050 -1.34%
2020-09-08 0 17.86 17.86 17.88 17.60 18.16 14,470,580 258,782,203 17.883 14.26 14.26 14.28 14.05 14.50 18,122,393 14.280 0.56%
2020-09-07 0 17.76 17.76 17.78 17.72 18.58 24,758,190 445,661,540 18.001 14.18 14.18 14.20 14.15 14.84 31,006,196 14.373 -4.00%
2020-09-04 0 18.50 18.48 18.50 17.50 18.50 52,336,766 958,994,119 18.324 14.77 14.76 14.77 13.97 14.77 65,544,534 14.631 -0.64%
2020-09-03 0 18.62 18.62 18.64 18.60 19.30 22,574,319 426,940,258 18.913 14.87 14.87 14.88 14.85 15.41 28,271,201 15.102 -0.11%
2020-09-02 0 18.64 18.64 18.66 18.52 19.06 19,387,840 362,915,366 18.719 14.88 14.88 14.90 14.79 15.22 24,280,578 14.947 -1.17%
2020-09-01 0 18.86 18.84 18.86 18.60 19.04 12,102,182 228,239,635 18.859 15.06 15.04 15.06 14.85 15.20 15,156,303 15.059 1.29%
2020-08-31 0 18.62 18.62 18.64 18.60 19.62 36,034,958 687,665,412 19.083 14.87 14.87 14.88 14.85 15.67 45,128,783 15.238 0.87%
2020-08-28 0 18.46 18.44 18.46 18.34 18.90 15,643,898 290,536,376 18.572 14.74 14.72 14.74 14.64 15.09 19,591,811 14.829 -0.65%
2020-08-27 0 18.58 18.52 18.58 18.28 18.72 17,126,313 316,775,126 18.496 14.84 14.79 14.84 14.60 14.95 21,448,330 14.769 -0.75%
2020-08-26 0 18.72 18.70 18.72 18.44 19.08 18,979,979 355,886,879 18.751 14.95 14.93 14.95 14.72 15.24 23,769,789 14.972 -0.53%
2020-08-25 0 18.82 18.82 18.84 18.76 19.46 19,714,025 376,068,942 19.076 15.03 15.03 15.04 14.98 15.54 24,689,080 15.232 0.00%
2020-08-24 0 18.82 18.80 18.82 18.68 19.02 11,645,409 219,218,732 18.825 15.03 15.01 15.03 14.92 15.19 14,584,258 15.031 0.64%
2020-08-21 0 18.70 18.70 18.74 18.56 19.06 17,453,951 328,406,220 18.816 14.93 14.93 14.96 14.82 15.22 21,858,651 15.024 0.97%
2020-08-20 0 18.52 18.50 18.52 18.40 18.80 19,536,101 361,957,147 18.528 14.79 14.77 14.79 14.69 15.01 24,466,255 14.794 -1.28%
2020-08-19 0 18.76 18.76 18.78 18.70 19.40 9,628,400 182,194,310 18.923 14.98 14.98 15.00 14.93 15.49 12,058,234 15.110 -1.57%
2020-08-18 0 19.06 19.04 19.06 18.92 19.44 18,399,505 351,712,490 19.115 15.22 15.20 15.22 15.11 15.52 23,042,826 15.263 -0.63%
2020-08-17 0 19.18 19.18 19.22 18.42 19.64 48,587,549 934,870,168 19.241 15.32 15.32 15.35 14.71 15.68 60,849,161 15.364 4.47%
2020-08-14 0 18.36 18.34 18.36 18.14 18.48 11,073,718 202,986,943 18.331 14.66 14.64 14.66 14.48 14.76 13,868,295 14.637 0.44%
2020-08-13 0 18.28 18.28 18.30 18.12 18.56 14,495,196 265,723,572 18.332 14.60 14.60 14.61 14.47 14.82 18,153,221 14.638 0.44%
2020-08-12 0 18.20 18.20 18.22 17.92 18.64 29,192,504 529,892,825 18.152 14.53 14.53 14.55 14.31 14.88 36,559,559 14.494 -2.26%
2020-08-11 0 18.62 18.60 18.62 18.44 19.32 25,224,853 472,523,495 18.733 14.87 14.85 14.87 14.72 15.43 31,590,627 14.958 -1.48%
2020-08-10 0 18.90 18.90 18.92 18.20 19.32 37,950,809 717,480,850 18.906 15.09 15.09 15.11 14.53 15.43 47,528,120 15.096 1.50%
2020-08-07 0 18.62 18.60 18.62 18.06 19.30 46,485,505 864,115,088 18.589 14.87 14.85 14.87 14.42 15.41 58,216,642 14.843 -3.82%
2020-08-06 0 19.36 19.34 19.36 18.10 19.64 50,258,080 952,852,909 18.959 15.46 15.44 15.46 14.45 15.68 62,941,269 15.139 5.68%
2020-08-05 0 18.32 18.32 18.34 18.18 18.66 13,817,304 253,633,836 18.356 14.63 14.63 14.64 14.52 14.90 17,304,255 14.657 -0.97%
2020-08-04 0 18.50 18.50 18.54 18.32 18.72 29,678,628 549,933,511 18.530 14.77 14.77 14.80 14.63 14.95 37,168,362 14.796 1.09%
2020-08-03 0 18.30 18.30 18.32 17.94 18.48 20,099,903 366,702,091 18.244 14.61 14.61 14.63 14.32 14.76 25,172,338 14.568 1.44%
2020-07-31 0 18.04 18.04 18.06 17.82 18.72 24,270,451 440,948,016 18.168 14.40 14.40 14.42 14.23 14.95 30,395,371 14.507 -0.77%
2020-07-30 0 18.18 18.16 18.18 18.10 18.80 18,827,464 346,581,661 18.408 14.52 14.50 14.52 14.45 15.01 23,578,785 14.699 -1.41%
2020-07-29 0 18.44 18.40 18.44 17.54 18.70 30,493,660 559,429,842 18.346 14.72 14.69 14.72 14.01 14.93 38,189,076 14.649 4.30%
2020-07-28 0 17.68 17.66 17.68 17.50 18.04 14,486,886 256,300,790 17.692 14.12 14.10 14.12 13.97 14.40 18,142,814 14.127 1.26%
2020-07-27 0 17.46 17.46 17.48 17.34 17.96 27,804,003 489,683,276 17.612 13.94 13.94 13.96 13.85 14.34 34,820,654 14.063 -1.24%
2020-07-24 0 17.68 17.64 17.68 17.40 18.92 61,853,405 1,102,940,652 17.832 14.12 14.09 14.12 13.89 15.11 77,462,804 14.238 -6.75%
2020-07-23 0 18.96 18.92 18.96 18.28 19.08 32,275,000 603,954,025 18.713 15.14 15.11 15.14 14.60 15.24 40,419,957 14.942 2.49%
2020-07-22 0 18.50 18.50 18.52 18.50 19.72 50,713,578 969,428,398 19.116 14.77 14.77 14.79 14.77 15.75 63,511,717 15.264 -2.94%
2020-07-21 0 19.06 19.04 19.06 18.72 19.30 46,641,331 884,185,658 18.957 15.22 15.20 15.22 14.95 15.41 58,411,793 15.137 1.93%
2020-07-20 0 18.70 18.68 18.70 17.64 19.10 69,659,993 1,288,546,436 18.498 14.93 14.92 14.93 14.09 15.25 87,239,472 14.770 6.86%
2020-07-17 0 17.50 17.48 17.50 17.30 18.20 43,749,768 769,415,195 17.587 13.97 13.96 13.97 13.81 14.53 54,790,511 14.043 -1.13%
2020-07-16 0 17.70 17.70 17.72 17.62 19.22 56,577,471 1,024,657,810 18.111 14.13 14.13 14.15 14.07 15.35 70,855,429 14.461 -6.55%
2020-07-15 0 18.94 18.92 18.94 18.58 19.40 34,481,662 654,538,100 18.982 15.12 15.11 15.12 14.84 15.49 43,183,495 15.157 0.00%
2020-07-14 0 18.94 18.94 18.96 18.60 19.66 53,079,936 1,007,244,869 18.976 15.12 15.12 15.14 14.85 15.70 66,475,252 15.152 -3.96%
2020-07-13 0 19.72 19.72 19.74 19.20 20.40 56,576,176 1,116,100,299 19.727 15.75 15.75 15.76 15.33 16.29 70,853,807 15.752 1.34%
2020-07-10 0 19.46 19.46 19.48 19.02 19.92 74,226,300 1,436,714,902 19.356 15.54 15.54 15.55 15.19 15.91 92,958,137 15.456 -3.66%
2020-07-09 0 20.20 20.20 20.25 19.90 20.90 72,097,076 1,459,900,810 20.249 16.13 16.13 16.17 15.89 16.69 90,291,580 16.169 -2.65%
2020-07-08 0 20.75 20.70 20.75 19.48 21.25 96,867,737 1,971,965,590 20.357 16.57 16.53 16.57 15.55 16.97 121,313,394 16.255 7.62%
2020-07-07 0 19.28 19.28 19.30 19.06 21.45 115,886,427 2,321,525,990 20.033 15.39 15.39 15.41 15.22 17.13 145,131,663 15.996 -6.18%
2020-07-06 0 20.55 20.50 20.55 17.90 20.85 168,446,583 3,313,313,045 19.670 16.41 16.37 16.41 14.29 16.65 210,955,963 15.706 17.29%
2020-07-03 0 17.52 17.50 17.52 16.60 17.72 103,018,592 1,771,139,334 17.192 13.99 13.97 13.99 13.25 14.15 129,016,486 13.728 8.15%
2020-07-02 0 16.20 16.18 16.20 14.92 16.24 69,693,696 1,096,963,631 15.740 12.94 12.92 12.94 11.91 12.97 87,281,680 12.568 10.50%
2020-06-30 0 14.66 14.64 14.66 14.38 14.74 16,192,973 236,112,945 14.581 11.71 11.69 11.71 11.48 11.77 20,279,451 11.643 1.52%
2020-06-29 0 14.44 14.44 14.46 14.38 15.10 31,443,500 457,874,310 14.562 11.53 11.53 11.55 11.48 12.06 39,378,619 11.627 -4.71%
2020-06-26 0 15.70 15.70 15.72 15.52 15.90 15,493,089 243,533,529 15.719 12.10 12.10 12.12 11.96 12.25 20,103,173 12.114 0.26%
2020-06-24 0 15.66 15.66 15.68 15.58 15.90 12,516,192 196,716,133 15.717 12.07 12.07 12.08 12.01 12.25 16,240,478 12.113 0.13%
2020-06-23 0 15.64 15.64 15.66 15.14 15.78 14,285,854 222,459,511 15.572 12.05 12.05 12.07 11.67 12.16 18,536,716 12.001 0.51%
2020-06-22 0 15.56 15.56 15.58 15.20 16.10 41,829,944 658,763,137 15.749 11.99 11.99 12.01 11.71 12.41 54,276,756 12.137 2.10%
2020-06-19 0 15.24 15.22 15.24 14.62 15.46 32,031,606 485,450,627 15.155 11.75 11.73 11.75 11.27 11.91 41,562,849 11.680 2.83%
2020-06-18 0 14.82 14.80 14.82 14.34 14.82 12,854,742 188,317,793 14.650 11.42 11.41 11.42 11.05 11.42 16,679,766 11.290 1.37%
2020-06-17 0 14.62 14.60 14.62 14.46 14.74 8,063,139 117,723,804 14.600 11.27 11.25 11.27 11.14 11.36 10,462,386 11.252 -0.27%
2020-06-16 0 14.66 14.66 14.68 14.52 14.86 15,771,319 231,379,592 14.671 11.30 11.30 11.31 11.19 11.45 20,464,192 11.307 1.10%
2020-06-15 0 14.50 14.48 14.50 14.38 14.86 17,365,478 253,148,918 14.578 11.17 11.16 11.17 11.08 11.45 22,532,705 11.235 -2.68%
2020-06-12 0 14.90 14.86 14.90 14.34 14.90 18,636,679 274,436,463 14.726 11.48 11.45 11.48 11.05 11.48 24,182,162 11.349 -0.27%
2020-06-11 0 14.94 14.94 14.96 14.78 15.36 26,109,557 392,587,418 15.036 11.51 11.51 11.53 11.39 11.84 33,878,650 11.588 -2.23%
2020-06-10 0 15.28 15.26 15.28 15.00 15.34 15,405,434 233,286,707 15.143 11.78 11.76 11.78 11.56 11.82 19,989,436 11.670 0.79%
2020-06-09 0 15.16 15.16 15.18 14.98 15.50 29,203,642 445,390,153 15.251 11.68 11.68 11.70 11.54 11.95 37,893,403 11.754 1.34%
2020-06-08 0 14.96 14.94 14.96 14.92 15.26 19,171,000 287,900,469 15.018 11.53 11.51 11.53 11.50 11.76 24,875,474 11.574 -1.06%
2020-06-05 0 15.12 15.10 15.12 14.72 15.14 22,827,803 342,078,026 14.985 11.65 11.64 11.65 11.34 11.67 29,620,386 11.549 1.48%
2020-06-04 0 14.90 14.88 14.90 14.66 15.06 27,814,656 412,902,346 14.845 11.48 11.47 11.48 11.30 11.61 36,091,114 11.441 1.50%
2020-06-03 0 14.68 14.68 14.70 14.64 14.88 20,880,468 307,917,332 14.747 11.31 11.31 11.33 11.28 11.47 27,093,607 11.365 1.10%
2020-06-02 0 14.52 14.52 14.54 14.34 14.62 10,779,365 156,378,637 14.507 11.19 11.19 11.21 11.05 11.27 13,986,845 11.180 0.55%
2020-06-01 0 14.44 14.42 14.44 14.20 14.60 31,344,223 451,704,155 14.411 11.13 11.11 11.13 10.94 11.25 40,670,930 11.106 3.88%
2020-05-29 0 13.90 13.88 13.90 13.62 13.90 19,742,162 272,558,794 13.806 10.71 10.70 10.71 10.50 10.71 25,616,589 10.640 0.29%
2020-05-28 0 13.86 13.86 13.88 13.58 14.04 18,832,422 260,674,760 13.842 10.68 10.68 10.70 10.47 10.82 24,436,149 10.668 0.00%
2020-05-27 0 13.86 13.86 13.88 13.68 13.94 18,826,422 260,284,136 13.826 10.68 10.68 10.70 10.54 10.74 24,428,364 10.655 1.61%
2020-05-26 0 13.64 13.64 13.70 13.52 13.88 23,898,399 327,827,794 13.718 10.51 10.51 10.56 10.42 10.70 31,009,546 10.572 1.64%
2020-05-25 0 13.42 13.40 13.42 13.06 13.46 17,584,150 233,328,935 13.269 10.34 10.33 10.34 10.07 10.37 22,816,445 10.226 0.75%
2020-05-22 0 13.32 13.30 13.32 13.22 13.88 37,626,800 504,941,143 13.420 10.27 10.25 10.27 10.19 10.70 48,822,935 10.342 -5.40%
2020-05-21 0 14.08 14.08 14.10 14.00 14.40 13,780,682 194,336,303 14.102 10.85 10.85 10.87 10.79 11.10 17,881,227 10.868 -1.81%
2020-05-20 0 14.34 14.26 14.34 14.22 14.40 7,071,100 101,159,047 14.306 11.05 10.99 11.05 10.96 11.10 9,175,158 11.025 0.56%
2020-05-19 0 14.26 14.26 14.28 14.10 14.42 19,624,936 280,775,270 14.307 10.99 10.99 11.01 10.87 11.11 25,464,482 11.026 3.18%
2020-05-18 0 13.82 13.80 13.82 13.74 14.06 21,176,598 293,141,329 13.843 10.65 10.64 10.65 10.59 10.84 27,477,853 10.668 -1.14%
2020-05-15 0 13.98 13.96 13.98 13.92 14.26 16,574,990 231,838,996 13.987 10.77 10.76 10.77 10.73 10.99 21,507,002 10.780 -0.57%
2020-05-14 0 14.06 14.04 14.06 14.02 14.40 16,155,123 227,858,353 14.104 10.84 10.82 10.84 10.80 11.10 20,962,200 10.870 -2.63%
2020-05-13 0 14.44 14.44 14.46 14.30 14.56 12,990,446 187,443,246 14.429 11.13 11.13 11.14 11.02 11.22 16,855,850 11.120 -0.55%
2020-05-12 0 14.52 14.52 14.54 14.40 14.68 10,187,268 147,898,984 14.518 11.19 11.19 11.21 11.10 11.31 13,218,566 11.189 -0.27%
2020-05-11 0 14.56 14.56 14.58 14.54 14.90 12,506,930 183,685,613 14.687 11.22 11.22 11.24 11.21 11.48 16,228,460 11.319 0.55%
2020-05-08 0 14.48 14.48 14.50 14.22 14.72 23,107,772 335,542,422 14.521 11.16 11.16 11.17 10.96 11.34 29,983,662 11.191 1.26%
2020-05-07 0 14.30 14.28 14.30 14.12 14.50 15,646,431 223,706,730 14.298 11.02 11.01 11.02 10.88 11.17 20,302,143 11.019 -0.28%
2020-05-06 0 14.34 14.34 14.36 14.20 14.42 19,685,458 282,106,406 14.331 11.05 11.05 11.07 10.94 11.11 25,543,013 11.044 1.41%
2020-05-05 0 14.14 14.14 14.16 14.02 14.24 10,580,917 149,768,199 14.155 10.90 10.90 10.91 10.80 10.97 13,729,348 10.909 1.00%
2020-05-04 0 14.00 14.00 14.02 13.92 14.40 25,943,525 365,190,032 14.076 10.79 10.79 10.80 10.73 11.10 33,663,214 10.848 -6.42%
2020-04-29 0 14.96 14.96 14.98 14.84 15.16 12,573,592 188,049,100 14.956 11.53 11.53 11.54 11.44 11.68 16,314,958 11.526 0.00%
2020-04-28 0 14.96 14.94 14.96 14.50 15.06 22,617,936 336,824,524 14.892 11.53 11.51 11.53 11.17 11.61 29,348,071 11.477 4.18%
2020-04-27 0 14.36 14.36 14.38 14.04 14.52 15,776,768 227,291,120 14.407 11.07 11.07 11.08 10.82 11.19 20,471,263 11.103 1.84%
2020-04-24 0 14.10 14.06 14.10 14.00 14.24 8,658,592 121,850,119 14.073 10.87 10.84 10.87 10.79 10.97 11,235,021 10.846 -0.70%
2020-04-23 0 14.20 14.18 14.20 14.12 14.48 13,938,982 198,019,115 14.206 10.94 10.93 10.94 10.88 11.16 18,086,630 10.948 -0.56%
2020-04-22 0 14.28 14.28 14.30 14.00 14.42 11,952,318 170,964,662 14.304 11.01 11.01 11.02 10.79 11.11 15,508,819 11.024 0.14%
2020-04-21 0 14.26 14.24 14.26 14.12 14.86 25,569,635 366,451,963 14.332 10.99 10.97 10.99 10.88 11.45 33,178,070 11.045 -4.04%
2020-04-20 0 14.86 14.86 14.88 14.72 15.08 13,899,511 207,143,877 14.903 11.45 11.45 11.47 11.34 11.62 18,035,414 11.485 -0.27%
2020-04-17 0 14.90 14.88 14.90 14.86 15.26 26,339,117 396,716,536 15.062 11.48 11.47 11.48 11.45 11.76 34,176,518 11.608 0.95%
2020-04-16 0 14.76 14.76 14.78 14.60 15.18 21,336,000 318,081,135 14.908 11.38 11.38 11.39 11.25 11.70 27,684,686 11.489 0.27%
2020-04-15 0 14.72 14.72 14.74 14.68 15.24 25,226,527 377,355,392 14.959 11.34 11.34 11.36 11.31 11.75 32,732,868 11.528 -1.87%
2020-04-14 0 15.00 14.98 15.00 14.42 15.34 35,200,541 526,160,040 14.948 11.56 11.54 11.56 11.11 11.82 45,674,724 11.520 3.31%
2020-04-09 0 14.52 14.52 14.54 14.38 14.74 18,914,179 275,193,575 14.550 11.19 11.19 11.21 11.08 11.36 24,542,234 11.213 1.11%
2020-04-08 0 14.36 14.36 14.38 14.34 14.58 10,425,007 150,380,594 14.425 11.07 11.07 11.08 11.05 11.24 13,527,046 11.117 -1.24%
2020-04-07 0 14.54 14.54 14.56 14.14 14.66 26,424,883 381,980,667 14.455 11.21 11.21 11.22 10.90 11.30 34,287,804 11.140 1.68%
2020-04-06 0 14.30 14.30 14.32 14.02 14.46 9,464,560 134,994,671 14.263 11.02 11.02 11.04 10.80 11.14 12,280,810 10.992 0.85%
2020-04-03 0 14.18 14.16 14.18 13.92 14.36 11,248,686 158,532,209 14.093 10.93 10.91 10.93 10.73 11.07 14,595,816 10.861 -0.42%
2020-04-02 0 14.24 14.24 14.26 13.80 14.28 15,379,605 215,954,448 14.042 10.97 10.97 10.99 10.64 11.01 19,955,921 10.822 1.71%
2020-04-01 0 14.00 13.98 14.00 13.78 14.34 15,209,497 213,727,723 14.052 10.79 10.77 10.79 10.62 11.05 19,735,196 10.830 -1.41%
2020-03-31 0 14.20 14.18 14.20 13.94 14.56 15,291,341 216,813,908 14.179 10.94 10.93 10.94 10.74 11.22 19,841,393 10.927 1.14%
2020-03-30 0 14.04 14.04 14.06 13.90 14.28 18,926,945 266,425,912 14.077 10.82 10.82 10.84 10.71 11.01 24,558,799 10.848 -2.09%
2020-03-27 0 14.34 14.34 14.38 14.26 14.78 23,404,030 339,043,459 14.487 11.05 11.05 11.08 10.99 11.39 30,368,074 11.164 -0.69%
2020-03-26 0 14.44 14.42 14.44 14.14 14.56 15,494,954 223,079,056 14.397 11.13 11.11 11.13 10.90 11.22 20,105,593 11.095 -0.28%
2020-03-25 0 14.48 14.48 14.50 14.12 14.64 28,298,700 407,543,764 14.402 11.16 11.16 11.17 10.88 11.28 36,719,189 11.099 3.72%
2020-03-24 0 13.96 13.96 13.98 13.68 14.10 23,879,459 332,519,323 13.925 10.76 10.76 10.77 10.54 10.87 30,984,970 10.732 4.33%
2020-03-23 0 13.38 13.36 13.38 13.24 13.66 31,177,106 418,726,702 13.431 10.31 10.30 10.31 10.20 10.53 40,454,086 10.351 -5.37%
2020-03-20 0 14.14 14.02 14.14 13.10 14.14 41,346,214 565,464,882 13.676 10.90 10.80 10.90 10.10 10.90 53,649,088 10.540 8.77%
2020-03-19 0 13.00 13.00 13.02 12.60 14.12 63,483,224 827,807,718 13.040 10.02 10.02 10.03 9.711 10.88 82,373,130 10.049 -5.80%
2020-03-18 0 13.80 13.78 13.80 13.60 14.58 27,140,991 382,873,347 14.107 10.64 10.62 10.64 10.48 11.24 35,216,995 10.872 -4.03%
2020-03-17 0 14.38 14.38 14.40 13.80 14.54 27,673,328 395,187,591 14.281 11.08 11.08 11.10 10.64 11.21 35,907,733 11.006 0.84%
2020-03-16 0 14.26 14.26 14.28 14.00 14.98 45,614,102 658,521,542 14.437 10.99 10.99 11.01 10.79 11.54 59,186,918 11.126 -6.55%
2020-03-13 0 15.26 15.24 15.26 14.24 15.40 50,936,815 754,603,439 14.815 11.76 11.75 11.76 10.97 11.87 66,093,444 11.417 -1.55%
2020-03-12 0 15.50 15.48 15.50 15.28 15.94 43,715,871 676,551,588 15.476 11.95 11.93 11.95 11.78 12.28 56,723,854 11.927 -3.25%
2020-03-11 0 16.02 16.02 16.04 15.96 16.42 18,650,011 300,994,133 16.139 12.35 12.35 12.36 12.30 12.65 24,199,461 12.438 -1.84%
2020-03-10 0 16.32 16.32 16.34 15.90 16.58 28,050,882 457,613,123 16.314 12.58 12.58 12.59 12.25 12.78 36,397,631 12.573 2.00%
2020-03-09 0 16.00 16.00 16.02 15.84 16.56 40,801,352 660,815,771 16.196 12.33 12.33 12.35 12.21 12.76 52,942,098 12.482 -6.32%
2020-03-06 0 17.08 17.06 17.08 16.90 17.36 20,843,649 356,097,094 17.084 13.16 13.15 13.16 13.02 13.38 27,045,832 13.166 -2.51%
2020-03-05 0 17.52 17.52 17.54 16.86 17.74 39,461,822 686,615,300 17.400 13.50 13.50 13.52 12.99 13.67 51,203,981 13.409 2.58%
2020-03-04 0 17.08 17.06 17.08 16.76 17.24 20,683,852 351,717,775 17.005 13.16 13.15 13.16 12.92 13.29 26,838,486 13.105 0.35%
2020-03-03 0 17.02 17.02 17.04 16.94 17.58 20,041,329 345,483,865 17.239 13.12 13.12 13.13 13.06 13.55 26,004,776 13.285 -0.35%
2020-03-02 0 17.08 17.08 17.10 16.76 17.36 30,013,500 513,878,454 17.122 13.16 13.16 13.18 12.92 13.38 38,944,241 13.195 2.52%
2020-02-28 0 16.66 16.64 16.66 16.22 16.92 34,664,639 574,555,492 16.575 12.84 12.82 12.84 12.50 13.04 44,979,361 12.774 -3.70%
2020-02-27 0 17.30 17.30 17.32 16.92 17.36 16,740,470 287,084,968 17.149 13.33 13.33 13.35 13.04 13.38 21,721,722 13.216 1.29%
2020-02-26 0 17.08 17.08 17.10 16.92 17.32 20,486,021 350,875,782 17.128 13.16 13.16 13.18 13.04 13.35 26,581,789 13.200 -2.06%
2020-02-25 0 17.44 17.42 17.44 16.94 17.52 30,227,050 520,768,300 17.229 13.44 13.43 13.44 13.06 13.50 39,221,334 13.278 0.35%
2020-02-24 0 17.38 17.38 17.40 17.22 17.68 37,926,830 658,690,247 17.367 13.39 13.39 13.41 13.27 13.63 49,212,241 13.385 -3.01%
2020-02-21 0 17.92 17.90 17.92 17.72 18.34 32,052,836 575,750,174 17.963 13.81 13.80 13.81 13.66 14.13 41,590,396 13.843 -1.10%
2020-02-20 0 18.12 18.12 18.14 17.34 18.24 40,401,051 722,873,765 17.892 13.96 13.96 13.98 13.36 14.06 52,422,685 13.789 3.07%
2020-02-19 0 17.58 17.56 17.58 17.22 17.90 24,743,171 437,265,340 17.672 13.55 13.53 13.55 13.27 13.80 32,105,686 13.620 1.27%
2020-02-18 0 17.36 17.34 17.36 17.04 17.42 24,695,759 426,311,278 17.263 13.38 13.36 13.38 13.13 13.43 32,044,166 13.304 -0.57%
2020-02-17 0 17.46 17.44 17.46 16.94 17.66 49,669,900 865,804,502 17.431 13.46 13.44 13.46 13.06 13.61 64,449,549 13.434 5.18%
2020-02-14 0 16.60 16.60 16.62 16.26 16.82 16,414,963 272,918,604 16.626 12.79 12.79 12.81 12.53 12.96 21,299,358 12.813 1.34%
2020-02-13 0 16.38 16.36 16.38 16.26 16.66 14,361,596 235,677,757 16.410 12.62 12.61 12.62 12.53 12.84 18,634,996 12.647 -0.97%
2020-02-12 0 16.54 16.54 16.56 16.30 16.64 17,519,816 288,948,221 16.493 12.75 12.75 12.76 12.56 12.82 22,732,968 12.711 1.35%
2020-02-11 0 16.32 16.32 16.34 16.20 16.56 14,072,725 230,566,260 16.384 12.58 12.58 12.59 12.48 12.76 18,260,169 12.627 1.49%
2020-02-10 0 16.08 16.08 16.10 15.96 16.34 10,772,930 173,769,964 16.130 12.39 12.39 12.41 12.30 12.59 13,978,496 12.431 -1.23%
2020-02-07 0 16.28 16.28 16.30 16.10 16.38 16,133,608 262,271,731 16.256 12.55 12.55 12.56 12.41 12.62 20,934,283 12.528 -0.73%
2020-02-06 0 16.40 16.40 16.42 15.60 16.46 36,946,158 597,788,907 16.180 12.64 12.64 12.65 12.02 12.69 47,939,763 12.470 5.94%
2020-02-05 0 15.48 15.48 15.50 15.34 15.94 23,855,826 372,152,626 15.600 11.93 11.93 11.95 11.82 12.28 30,954,305 12.023 0.13%
2020-02-04 0 15.46 15.46 15.48 14.88 15.56 28,458,898 438,008,352 15.391 11.91 11.91 11.93 11.47 11.99 36,927,055 11.861 2.25%
2020-02-03 0 15.12 15.10 15.12 14.86 15.52 27,601,447 417,506,995 15.126 11.65 11.64 11.65 11.45 11.96 35,814,463 11.657 -0.26%
2020-01-31 0 15.16 15.16 15.18 15.16 15.76 13,728,288 209,753,120 15.279 11.68 11.68 11.70 11.68 12.15 17,813,242 11.775 -1.04%
2020-01-30 0 15.32 15.32 15.34 15.18 15.94 24,159,326 371,784,267 15.389 11.81 11.81 11.82 11.70 12.28 31,348,113 11.860 -4.01%
2020-01-29 0 15.96 15.94 15.96 15.86 16.12 19,726,982 315,150,061 15.976 12.30 12.28 12.30 12.22 12.42 25,596,892 12.312 -4.55%
2020-01-24 0 16.72 16.70 16.72 16.44 16.78 9,848,524 163,530,118 16.605 12.89 12.87 12.89 12.67 12.93 12,779,026 12.797 -0.24%
2020-01-23 0 16.76 16.74 16.76 16.50 17.02 21,450,060 358,388,595 16.708 12.92 12.90 12.92 12.72 13.12 27,832,685 12.877 -2.67%
2020-01-22 0 17.22 17.22 17.24 16.72 17.30 18,116,036 309,638,383 17.092 13.27 13.27 13.29 12.89 13.33 23,506,597 13.172 1.77%
2020-01-21 0 16.92 16.90 16.92 16.80 17.60 45,761,483 778,011,185 17.001 13.04 13.02 13.04 12.95 13.56 59,378,153 13.103 -4.84%
2020-01-20 0 17.78 17.76 17.78 17.70 18.04 16,054,641 286,193,089 17.826 13.70 13.69 13.70 13.64 13.90 20,831,819 13.738 -1.11%
2020-01-17 0 17.98 17.96 17.98 17.82 18.20 13,224,119 237,489,514 17.959 13.86 13.84 13.86 13.73 14.03 17,159,054 13.840 0.56%
2020-01-16 0 17.88 17.88 17.90 17.72 18.02 10,818,064 193,098,587 17.850 13.78 13.78 13.80 13.66 13.89 14,037,060 13.756 0.00%
2020-01-15 0 17.88 17.88 17.90 17.80 18.18 18,032,512 323,182,000 17.922 13.78 13.78 13.80 13.72 14.01 23,398,220 13.812 -1.43%
2020-01-14 0 18.14 18.12 18.14 18.04 18.72 27,232,239 500,733,118 18.388 13.98 13.96 13.98 13.90 14.43 35,335,395 14.171 -1.52%
2020-01-13 0 18.42 18.40 18.42 17.98 18.44 27,007,513 493,286,369 18.265 14.20 14.18 14.20 13.86 14.21 35,043,800 14.076 1.77%
2020-01-10 0 18.10 18.10 18.12 17.86 18.26 24,584,515 444,443,094 18.078 13.95 13.95 13.96 13.76 14.07 31,899,821 13.932 0.22%
2020-01-09 0 18.06 18.04 18.06 17.74 18.08 19,758,277 354,322,478 17.933 13.92 13.90 13.92 13.67 13.93 25,637,500 13.820 3.67%
2020-01-08 0 17.42 17.42 17.44 17.34 17.78 29,830,671 523,925,019 17.563 13.43 13.43 13.44 13.36 13.70 38,707,009 13.536 -3.22%
2020-01-07 0 18.00 17.98 18.00 17.82 18.14 13,130,572 236,878,667 18.040 13.87 13.86 13.87 13.73 13.98 17,037,672 13.903 0.56%
2020-01-06 0 17.90 17.90 17.92 17.60 18.22 23,700,636 424,791,053 17.923 13.80 13.80 13.81 13.56 14.04 30,752,937 13.813 -0.78%
2020-01-03 0 18.04 18.02 18.04 17.92 18.58 23,730,930 430,247,795 18.130 13.90 13.89 13.90 13.81 14.32 30,792,245 13.973 -1.42%
2020-01-02 0 18.30 18.28 18.30 17.88 18.34 31,501,375 572,174,955 18.164 14.10 14.09 14.10 13.78 14.13 40,874,844 13.998 2.92%
2019-12-31 0 17.78 17.78 17.82 17.66 17.94 14,847,759 263,900,405 17.774 13.70 13.70 13.73 13.61 13.83 19,265,820 13.698 -1.55%
2019-12-30 0 18.06 18.06 18.08 16.86 18.08 55,964,682 992,028,814 17.726 13.92 13.92 13.93 12.99 13.93 72,617,390 13.661 7.12%
2019-12-27 0 16.86 16.82 16.86 16.76 17.16 19,123,231 324,136,240 16.950 12.99 12.96 12.99 12.92 13.22 24,813,491 13.063 1.57%
2019-12-24 0 16.60 16.60 16.70 16.52 16.72 6,388,000 106,163,947 16.619 12.79 12.79 12.87 12.73 12.89 8,288,797 12.808 -0.48%
2019-12-23 0 16.68 16.66 16.68 16.54 17.00 18,188,404 304,883,795 16.763 12.85 12.84 12.85 12.75 13.10 23,600,499 12.919 -1.88%
2019-12-20 0 17.00 16.98 17.00 16.80 17.24 24,166,404 411,214,636 17.016 13.10 13.09 13.10 12.95 13.29 31,357,298 13.114 -0.23%
2019-12-19 0 17.04 17.02 17.04 16.84 17.24 18,155,225 308,910,631 17.015 13.13 13.12 13.13 12.98 13.29 23,557,447 13.113 0.24%
2019-12-18 0 17.00 16.98 17.00 16.88 17.40 47,158,336 808,253,356 17.139 13.10 13.09 13.10 13.01 13.41 61,190,650 13.209 0.24%
2019-12-17 0 16.96 16.94 16.96 16.14 17.04 49,785,896 832,166,378 16.715 13.07 13.06 13.07 12.44 13.13 64,600,060 12.882 5.47%
2019-12-16 0 16.08 16.08 16.10 15.90 16.28 20,590,902 331,713,186 16.110 12.39 12.39 12.41 12.25 12.55 26,717,878 12.415 0.25%
2019-12-13 0 16.04 16.00 16.04 15.70 16.04 30,133,148 479,777,801 15.922 12.36 12.33 12.36 12.10 12.36 39,099,491 12.271 4.02%
2019-12-12 0 15.42 15.40 15.42 15.34 15.52 15,160,430 234,364,658 15.459 11.88 11.87 11.88 11.82 11.96 19,671,529 11.914 1.31%
2019-12-11 0 15.22 15.22 15.24 14.96 15.34 16,936,188 257,699,211 15.216 11.73 11.73 11.75 11.53 11.82 21,975,677 11.727 1.20%
2019-12-10 0 15.04 15.04 15.06 14.94 15.14 7,876,054 118,593,401 15.058 11.59 11.59 11.61 11.51 11.67 10,219,633 11.604 -0.13%
2019-12-09 0 15.06 15.06 15.08 14.86 15.14 10,791,500 162,291,515 15.039 11.61 11.61 11.62 11.45 11.67 14,002,591 11.590 0.67%
2019-12-06 0 14.96 14.94 14.96 14.82 15.20 17,040,253 255,997,216 15.023 11.53 11.51 11.53 11.42 11.71 22,110,707 11.578 0.94%
2019-12-05 0 14.82 14.82 14.84 14.62 14.92 10,877,880 161,284,922 14.827 11.42 11.42 11.44 11.27 11.50 14,114,674 11.427 1.65%
2019-12-04 0 14.58 14.56 14.58 14.52 14.72 9,223,300 134,509,044 14.584 11.24 11.22 11.24 11.19 11.34 11,967,762 11.239 -1.09%
2019-12-03 0 14.74 14.72 14.74 14.56 14.92 11,938,213 176,582,127 14.791 11.36 11.34 11.36 11.22 11.50 15,490,517 11.399 0.55%
2019-12-02 0 14.66 14.66 14.68 14.64 14.90 10,694,500 157,839,053 14.759 11.30 11.30 11.31 11.28 11.48 13,876,728 11.374 0.83%
2019-11-29 0 14.54 14.52 14.54 14.44 14.84 16,065,114 233,782,589 14.552 11.21 11.19 11.21 11.13 11.44 20,845,408 11.215 -2.55%
2019-11-28 0 14.92 14.90 14.92 14.82 14.94 4,561,500 67,920,910 14.890 11.50 11.48 11.50 11.42 11.51 5,918,808 11.475 -0.27%
2019-11-27 0 14.96 14.94 14.96 14.88 15.02 6,403,019 95,703,130 14.947 11.53 11.51 11.53 11.47 11.58 8,308,285 11.519 -0.13%
2019-11-26 0 14.98 14.96 14.98 14.84 15.26 15,397,898 230,717,064 14.984 11.54 11.53 11.54 11.44 11.76 19,979,657 11.548 -0.13%
2019-11-25 0 15.00 14.98 15.00 14.88 15.20 10,818,712 162,934,375 15.060 11.56 11.54 11.56 11.47 11.71 14,037,900 11.607 1.08%
2019-11-22 0 14.84 14.84 14.86 14.82 15.00 4,161,450 61,910,915 14.877 11.44 11.44 11.45 11.42 11.56 5,399,720 11.466 -0.27%
2019-11-21 0 14.88 14.86 14.88 14.70 15.00 6,732,991 100,053,395 14.860 11.47 11.45 11.47 11.33 11.56 8,736,443 11.452 -1.46%
2019-11-20 0 15.10 15.08 15.10 15.00 15.18 6,331,450 95,530,307 15.088 11.64 11.62 11.64 11.56 11.70 8,215,420 11.628 -0.79%
2019-11-19 0 15.22 15.22 15.24 14.80 15.34 15,702,239 238,559,809 15.193 11.73 11.73 11.75 11.41 11.82 20,374,557 11.709 1.87%
2019-11-18 0 14.94 14.94 14.96 14.64 15.02 14,142,133 211,073,266 14.925 11.51 11.51 11.53 11.28 11.58 18,350,230 11.502 2.05%
2019-11-15 0 14.64 14.62 14.64 14.58 14.86 10,554,175 155,045,733 14.691 11.28 11.27 11.28 11.24 11.45 13,694,648 11.322 -0.68%
2019-11-14 0 14.74 14.70 14.74 14.58 14.80 9,628,281 141,237,030 14.669 11.36 11.33 11.36 11.24 11.41 12,493,248 11.305 0.14%
2019-11-13 0 14.72 14.70 14.72 14.64 14.86 15,990,912 235,448,812 14.724 11.34 11.33 11.34 11.28 11.45 20,749,127 11.347 -1.87%
2019-11-12 0 15.00 15.00 15.02 14.82 15.06 12,348,523 184,723,817 14.959 11.56 11.56 11.58 11.42 11.61 16,022,918 11.529 0.27%
2019-11-11 0 14.96 14.94 14.96 14.82 15.36 17,190,271 258,309,752 15.027 11.53 11.51 11.53 11.42 11.84 22,305,364 11.581 -3.11%
2019-11-08 0 15.44 15.42 15.44 15.38 15.78 17,175,356 266,448,464 15.513 11.90 11.88 11.90 11.85 12.16 22,286,011 11.956 -1.66%
2019-11-07 0 15.70 15.68 15.70 15.36 15.70 15,764,135 245,260,058 15.558 12.10 12.08 12.10 11.84 12.10 20,454,871 11.990 1.55%
2019-11-06 0 15.46 15.46 15.48 15.42 15.64 8,759,413 135,971,841 15.523 11.91 11.91 11.93 11.88 12.05 11,365,842 11.963 -1.15%
2019-11-05 0 15.64 15.62 15.64 15.16 15.78 31,382,151 487,734,906 15.542 12.05 12.04 12.05 11.68 12.16 40,720,144 11.978 2.89%
2019-11-04 0 15.20 15.20 15.22 14.88 15.24 22,744,334 343,716,397 15.112 11.71 11.71 11.73 11.47 11.75 29,512,080 11.647 3.12%
2019-11-01 0 14.74 14.74 14.76 14.32 14.88 16,997,913 249,286,700 14.666 11.36 11.36 11.38 11.04 11.47 22,055,769 11.303 2.08%
2019-10-31 0 14.44 14.42 14.44 14.38 14.74 17,929,500 259,479,238 14.472 11.13 11.11 11.13 11.08 11.36 23,264,556 11.153 -0.82%
2019-10-30 0 14.56 14.54 14.56 14.42 14.86 21,372,957 311,700,428 14.584 11.22 11.21 11.22 11.11 11.45 27,732,640 11.239 -1.75%
2019-10-29 0 14.82 14.82 14.84 14.70 15.28 17,988,812 268,541,192 14.928 11.42 11.42 11.44 11.33 11.78 23,341,517 11.505 -1.85%
2019-10-28 0 15.10 15.08 15.10 14.74 15.16 19,146,500 287,091,774 14.995 11.64 11.62 11.64 11.36 11.68 24,843,684 11.556 2.17%
2019-10-25 0 14.78 14.76 14.78 14.70 14.92 8,180,100 121,187,124 14.815 11.39 11.38 11.39 11.33 11.50 10,614,150 11.418 0.00%
2019-10-24 0 14.78 14.76 14.78 14.58 14.96 12,387,036 182,697,675 14.749 11.39 11.38 11.39 11.24 11.53 16,072,891 11.367 0.14%
2019-10-23 0 14.76 14.74 14.76 14.72 15.04 9,997,000 148,013,400 14.806 11.38 11.36 11.38 11.34 11.59 12,971,682 11.411 -1.47%
2019-10-22 0 14.98 14.96 14.98 14.82 15.14 10,049,012 150,117,156 14.939 11.54 11.53 11.54 11.42 11.67 13,039,170 11.513 -0.13%
2019-10-21 0 15.00 14.98 15.00 14.68 15.14 11,987,930 179,162,340 14.945 11.56 11.54 11.56 11.31 11.67 15,555,028 11.518 1.21%
2019-10-18 0 14.82 14.82 14.84 14.76 15.30 12,480,538 185,789,498 14.886 11.42 11.42 11.44 11.38 11.79 16,194,215 11.473 -2.50%
2019-10-17 0 15.20 15.18 15.20 15.06 15.30 12,126,100 183,472,425 15.130 11.71 11.70 11.71 11.61 11.79 15,734,311 11.661 0.13%
2019-10-16 0 15.18 15.16 15.18 15.04 15.56 13,795,000 210,278,280 15.243 11.70 11.68 11.70 11.59 11.99 17,899,805 11.748 -0.78%
2019-10-15 0 15.30 15.30 15.32 15.20 15.60 13,511,126 206,542,392 15.287 11.79 11.79 11.81 11.71 12.02 17,531,462 11.781 -1.03%
2019-10-14 0 15.46 15.46 15.48 15.36 15.80 20,370,100 317,910,383 15.607 11.91 11.91 11.93 11.84 12.18 26,431,375 12.028 0.00%
2019-10-11 0 15.46 15.42 15.46 14.98 15.54 32,786,027 501,258,972 15.289 11.91 11.88 11.91 11.54 11.98 42,541,754 11.783 3.90%
2019-10-10 0 14.88 14.84 14.88 14.44 15.00 16,292,193 241,678,429 14.834 11.47 11.44 11.47 11.13 11.56 21,140,056 11.432 2.20%
2019-10-09 0 14.56 14.56 14.60 14.22 14.72 17,481,214 254,421,645 14.554 11.22 11.22 11.25 10.96 11.34 22,682,879 11.216 0.69%
2019-10-08 0 14.46 14.46 14.48 14.38 14.78 15,706,900 228,951,643 14.577 11.14 11.14 11.16 11.08 11.39 20,380,605 11.234 -0.55%
2019-10-04 0 14.54 14.54 14.56 14.32 14.82 6,185,255 90,019,822 14.554 11.21 11.21 11.22 11.04 11.42 8,025,724 11.216 -0.68%
2019-10-03 0 14.64 14.64 14.66 14.28 14.74 4,597,764 66,610,662 14.488 11.28 11.28 11.30 11.01 11.36 5,965,863 11.165 0.00%
2019-10-02 0 14.64 14.62 14.64 14.32 14.72 8,564,682 125,041,963 14.600 11.28 11.27 11.28 11.04 11.34 11,113,167 11.252 -0.27%
2019-09-30 0 14.68 14.66 14.68 14.40 14.82 12,123,000 177,857,511 14.671 11.31 11.30 11.31 11.10 11.42 15,730,289 11.307 0.82%
2019-09-27 0 14.56 14.54 14.56 14.34 14.62 9,831,433 142,430,407 14.487 11.22 11.21 11.22 11.05 11.27 12,756,849 11.165 -0.55%
2019-09-26 0 14.64 14.64 14.66 14.56 14.88 12,796,111 188,118,198 14.701 11.28 11.28 11.30 11.22 11.47 16,603,689 11.330 -0.14%
2019-09-25 0 14.66 14.64 14.66 14.50 14.96 20,035,236 294,031,433 14.676 11.30 11.28 11.30 11.17 11.53 25,996,870 11.310 -2.27%
2019-09-24 0 15.00 15.00 15.02 14.94 15.28 15,755,500 237,443,755 15.071 11.56 11.56 11.58 11.51 11.78 20,443,666 11.615 -0.53%
2019-09-23 0 15.08 15.06 15.08 15.00 15.62 19,514,559 294,769,552 15.105 11.62 11.61 11.62 11.56 12.04 25,321,261 11.641 -3.46%
2019-09-20 0 15.62 15.60 15.62 15.38 15.66 13,863,642 215,583,130 15.550 12.04 12.02 12.04 11.85 12.07 17,988,872 11.984 1.17%
2019-09-19 0 15.44 15.42 15.44 15.26 15.74 10,577,725 162,786,480 15.390 11.90 11.88 11.90 11.76 12.13 13,725,206 11.860 -1.15%
2019-09-18 0 15.62 15.60 15.62 15.56 15.78 9,731,271 152,398,160 15.661 12.04 12.02 12.04 11.99 12.16 12,626,883 12.069 0.39%
2019-09-17 0 15.56 15.54 15.56 15.40 15.96 20,870,420 325,262,611 15.585 11.99 11.98 11.99 11.87 12.30 27,080,569 12.011 -3.11%
2019-09-16 0 16.06 16.04 16.06 15.90 16.40 24,499,924 393,787,565 16.073 12.38 12.36 12.38 12.25 12.64 31,790,059 12.387 -2.67%
2019-09-13 0 16.50 16.46 16.50 16.18 16.50 9,252,970 151,576,117 16.381 12.72 12.69 12.72 12.47 12.72 12,006,260 12.625 1.48%
2019-09-12 0 16.26 16.24 16.26 16.06 16.36 14,799,200 240,435,186 16.247 12.53 12.52 12.53 12.38 12.61 19,202,812 12.521 0.49%
2019-09-11 0 16.18 16.16 16.18 15.90 16.26 29,428,086 474,250,787 16.116 12.47 12.45 12.47 12.25 12.53 38,184,632 12.420 2.93%
2019-09-10 0 15.72 15.70 15.72 15.52 15.98 19,203,176 302,432,055 15.749 12.12 12.10 12.12 11.96 12.32 24,917,224 12.137 -0.51%
2019-09-09 0 15.80 15.78 15.80 15.70 16.06 27,024,400 427,621,334 15.824 12.18 12.16 12.18 12.10 12.38 35,065,712 12.195 0.77%
2019-09-06 0 15.68 15.66 15.68 15.54 15.98 27,776,385 437,121,103 15.737 12.08 12.07 12.08 11.98 12.32 36,041,455 12.128 1.69%
2019-09-05 0 15.42 15.38 15.42 15.00 15.72 50,901,348 788,762,233 15.496 11.88 11.85 11.88 11.56 12.12 66,047,423 11.942 3.91%
2019-09-04 0 14.84 14.82 14.84 14.14 14.96 38,306,082 565,221,284 14.755 11.44 11.42 11.44 10.90 11.53 49,704,342 11.372 4.95%
2019-09-03 0 14.14 14.12 14.14 14.08 14.38 12,196,629 173,011,256 14.185 10.90 10.88 10.90 10.85 11.08 15,825,827 10.932 -1.12%
2019-09-02 0 14.30 14.28 14.30 13.86 14.56 18,259,701 261,448,955 14.318 11.02 11.01 11.02 10.68 11.22 23,693,011 11.035 1.85%
2019-08-30 0 14.04 14.02 14.04 13.90 14.16 14,490,110 203,356,875 14.034 10.82 10.80 10.82 10.71 10.91 18,801,750 10.816 0.72%
2019-08-29 0 13.94 13.92 13.94 13.78 14.20 15,629,825 217,380,093 13.908 10.74 10.73 10.74 10.62 10.94 20,280,596 10.719 -1.13%
2019-08-28 0 14.10 14.10 14.12 14.02 14.24 12,889,000 182,214,760 14.137 10.87 10.87 10.88 10.80 10.97 16,724,218 10.895 -0.28%
2019-08-27 0 14.14 14.14 14.16 13.98 14.60 25,525,144 364,523,600 14.281 10.90 10.90 10.91 10.77 11.25 33,120,341 11.006 0.28%
2019-08-26 0 14.10 14.08 14.10 13.80 14.12 24,922,329 348,476,333 13.983 10.87 10.85 10.87 10.64 10.88 32,338,154 10.776 -2.08%
2019-08-23 0 14.40 14.40 14.42 14.14 14.48 15,299,100 219,672,832 14.359 11.10 11.10 11.11 10.90 11.16 19,851,461 11.066 -0.14%
2019-08-22 0 14.42 14.42 14.44 14.30 14.56 18,359,000 264,763,466 14.422 11.11 11.11 11.13 11.02 11.22 23,821,857 11.114 -0.14%
2019-08-21 0 14.44 14.42 14.44 14.28 14.56 14,697,838 211,965,225 14.422 11.13 11.11 11.13 11.01 11.22 19,071,289 11.114 -0.41%
2019-08-20 0 14.50 14.48 14.50 14.36 14.64 23,260,584 337,195,924 14.497 11.17 11.16 11.17 11.07 11.28 30,181,944 11.172 0.28%
2019-08-19 0 14.46 14.46 14.48 13.82 14.74 45,215,678 653,143,934 14.445 11.14 11.14 11.16 10.65 11.36 58,669,940 11.133 6.01%
2019-08-16 0 13.64 13.64 13.66 13.50 13.94 18,744,500 257,606,702 13.743 10.51 10.51 10.53 10.40 10.74 24,322,066 10.591 0.44%
2019-08-15 0 13.58 13.56 13.58 13.28 13.66 18,005,781 243,042,927 13.498 10.47 10.45 10.47 10.23 10.53 23,363,535 10.403 -0.15%
2019-08-14 0 13.60 13.58 13.60 13.48 13.98 14,706,173 202,225,189 13.751 10.48 10.47 10.48 10.39 10.77 19,082,104 10.598 0.29%
2019-08-13 0 13.56 13.54 13.56 13.46 13.70 13,643,834 185,325,940 13.583 10.45 10.43 10.45 10.37 10.56 17,703,658 10.468 -1.02%
2019-08-12 0 13.70 13.68 13.70 13.48 14.06 23,352,500 322,933,025 13.829 10.56 10.54 10.56 10.39 10.84 30,301,210 10.657 1.48%
2019-08-09 0 13.50 13.48 13.50 13.40 13.74 12,539,609 169,576,783 13.523 10.40 10.39 10.40 10.33 10.59 16,270,863 10.422 -0.59%
2019-08-08 0 13.58 13.58 13.60 13.54 13.86 19,211,276 262,381,112 13.658 10.47 10.47 10.48 10.43 10.68 24,927,734 10.526 1.65%
2019-08-07 0 13.36 13.36 13.38 13.26 13.76 18,156,721 243,409,304 13.406 10.30 10.30 10.31 10.22 10.60 23,559,389 10.332 -0.74%
2019-08-06 0 13.46 13.44 13.46 13.12 13.60 33,062,271 442,510,467 13.384 10.37 10.36 10.37 10.11 10.48 42,900,196 10.315 -2.04%
2019-08-05 0 13.74 13.72 13.74 13.42 13.86 25,742,991 351,700,184 13.662 10.59 10.57 10.59 10.34 10.68 33,403,010 10.529 -1.72%
2019-08-02 0 13.98 13.96 13.98 13.88 14.42 45,773,100 644,445,973 14.079 10.77 10.76 10.77 10.70 11.11 59,393,227 10.850 -5.92%
2019-08-01 0 14.86 14.84 14.86 14.68 15.16 23,272,329 346,306,610 14.881 11.45 11.44 11.45 11.31 11.68 30,197,184 11.468 -1.98%
2019-07-31 0 15.16 15.14 15.16 15.06 15.26 8,838,500 133,950,445 15.155 11.68 11.67 11.68 11.61 11.76 11,468,462 11.680 -1.04%
2019-07-30 0 15.32 15.32 15.34 15.18 15.54 10,709,318 164,738,258 15.383 11.81 11.81 11.82 11.70 11.98 13,895,955 11.855 0.79%
2019-07-29 0 15.20 15.18 15.20 15.00 15.48 17,038,468 257,638,063 15.121 11.71 11.70 11.71 11.56 11.93 22,108,391 11.653 -1.68%
2019-07-26 0 15.46 15.46 15.48 15.34 15.54 7,216,599 111,480,816 15.448 11.91 11.91 11.93 11.82 11.98 9,363,952 11.905 -0.64%
2019-07-25 0 15.56 15.54 15.56 15.30 15.62 11,346,469 176,308,810 15.539 11.99 11.98 11.99 11.79 12.04 14,722,695 11.975 1.57%
2019-07-24 0 15.32 15.30 15.32 15.26 15.70 8,080,413 124,865,226 15.453 11.81 11.79 11.81 11.76 12.10 10,484,800 11.909 0.13%
2019-07-23 0 15.30 15.30 15.32 15.22 15.38 8,580,585 131,264,617 15.298 11.79 11.79 11.81 11.73 11.85 11,133,802 11.790 0.00%
2019-07-22 0 15.30 15.28 15.30 15.24 15.74 13,745,003 211,378,732 15.379 11.79 11.78 11.79 11.75 12.13 17,834,931 11.852 -2.30%
2019-07-19 0 15.66 15.66 15.68 15.42 15.86 14,131,500 222,043,846 15.713 12.07 12.07 12.08 11.88 12.22 18,336,433 12.109 1.95%
2019-07-18 0 15.36 15.34 15.36 15.26 15.50 6,949,500 106,744,463 15.360 11.84 11.82 11.84 11.76 11.95 9,017,376 11.838 -0.52%
2019-07-17 0 15.44 15.42 15.44 15.28 15.50 11,819,612 181,948,502 15.394 11.90 11.88 11.90 11.78 11.95 15,336,626 11.864 -0.39%
2019-07-16 0 15.50 15.48 15.50 15.46 15.90 12,134,182 188,891,247 15.567 11.95 11.93 11.95 11.91 12.25 15,744,798 11.997 -1.52%
2019-07-15 0 15.74 15.74 15.76 15.32 15.90 10,418,116 163,816,810 15.724 12.13 12.13 12.15 11.81 12.25 13,518,104 12.118 0.77%
2019-07-12 0 15.62 15.62 15.64 15.44 15.76 11,104,000 173,669,840 15.640 12.04 12.04 12.05 11.90 12.15 14,408,078 12.054 -0.26%
2019-07-11 0 15.66 15.66 15.68 15.46 15.86 14,040,887 220,751,925 15.722 12.07 12.07 12.08 11.91 12.22 18,218,858 12.117 1.42%
2019-07-10 0 15.44 15.42 15.44 15.32 15.64 12,831,706 198,404,797 15.462 11.90 11.88 11.90 11.81 12.05 16,649,876 11.916 1.45%
2019-07-09 0 15.22 15.22 15.24 15.10 15.34 10,582,000 160,970,478 15.212 11.73 11.73 11.75 11.64 11.82 13,730,753 11.723 -0.13%
2019-07-08 0 15.24 15.22 15.24 15.12 15.52 15,261,483 232,750,214 15.251 11.75 11.73 11.75 11.65 11.96 19,802,651 11.753 -1.93%
2019-07-05 0 15.54 15.54 15.56 15.36 15.68 13,051,500 202,406,780 15.508 11.98 11.98 11.99 11.84 12.08 16,935,071 11.952 -0.13%
2019-07-04 0 15.56 15.54 15.56 15.50 16.00 19,577,731 306,755,333 15.669 11.99 11.98 11.99 11.95 12.33 25,403,231 12.075 -1.40%
2019-07-03 0 16.18 16.16 16.18 16.02 16.84 21,652,835 349,998,559 16.164 12.16 12.15 12.16 12.04 12.66 28,805,081 12.151 -2.41%
2019-07-02 0 16.58 16.56 16.58 16.54 16.88 27,781,531 462,717,802 16.656 12.46 12.45 12.46 12.43 12.69 36,958,174 12.520 1.84%
2019-06-28 0 16.28 16.28 16.30 16.10 16.62 18,587,056 303,126,889 16.309 12.24 12.24 12.25 12.10 12.49 24,726,631 12.259 -1.81%
2019-06-27 0 16.58 16.56 16.58 15.86 16.64 36,002,823 591,930,534 16.441 12.46 12.45 12.46 11.92 12.51 47,895,078 12.359 4.54%
2019-06-26 0 15.86 15.84 15.86 15.46 16.04 17,699,000 280,827,242 15.867 11.92 11.91 11.92 11.62 12.06 23,545,237 11.927 1.54%
2019-06-25 0 15.62 15.60 15.62 15.38 16.06 25,198,035 393,781,592 15.628 11.74 11.73 11.74 11.56 12.07 33,521,312 11.747 -2.13%
2019-06-24 0 15.96 15.94 15.96 15.88 16.40 23,982,641 386,304,127 16.108 12.00 11.98 12.00 11.94 12.33 31,904,456 12.108 0.38%
2019-06-21 0 15.90 15.90 15.92 15.80 16.38 33,458,108 536,858,186 16.046 11.95 11.95 11.97 11.88 12.31 44,509,807 12.062 -0.75%
2019-06-20 0 16.02 16.00 16.02 15.44 16.24 40,328,368 644,123,722 15.972 12.04 12.03 12.04 11.61 12.21 53,649,414 12.006 4.16%
2019-06-19 0 15.38 15.38 15.40 15.22 15.62 47,844,968 737,832,648 15.421 11.56 11.56 11.58 11.44 11.74 63,648,856 11.592 6.36%
2019-06-18 0 14.46 14.44 14.46 14.24 14.58 9,931,450 143,396,238 14.439 10.87 10.85 10.87 10.70 10.96 13,211,952 10.854 0.84%
2019-06-17 0 14.34 14.34 14.36 14.32 14.64 11,520,968 166,352,087 14.439 10.78 10.78 10.79 10.76 11.00 15,326,511 10.854 -0.28%
2019-06-14 0 14.38 14.38 14.40 14.28 14.78 16,837,368 243,069,474 14.436 10.81 10.81 10.82 10.73 11.11 22,398,995 10.852 -2.18%
2019-06-13 0 14.70 14.68 14.70 14.44 14.86 20,729,883 303,764,937 14.654 11.05 11.03 11.05 10.85 11.17 27,577,264 11.015 0.00%
2019-06-12 0 14.70 14.68 14.70 14.54 14.94 22,250,891 327,092,919 14.700 11.05 11.03 11.05 10.93 11.23 29,600,683 11.050 -1.74%
2019-06-11 0 14.96 14.96 14.98 14.30 15.14 38,582,054 575,455,148 14.915 11.25 11.25 11.26 10.75 11.38 51,326,267 11.212 4.91%
2019-06-10 0 14.26 14.26 14.28 13.94 14.36 26,396,521 375,159,462 14.213 10.72 10.72 10.73 10.48 10.79 35,115,675 10.684 2.74%
2019-06-06 0 13.88 13.88 13.90 13.84 14.18 10,796,900 150,814,529 13.968 10.43 10.43 10.45 10.40 10.66 14,363,273 10.500 -0.72%
2019-06-05 0 13.98 13.96 13.98 13.88 14.40 15,943,734 224,069,352 14.054 10.51 10.49 10.51 10.43 10.82 21,210,181 10.564 0.14%
2019-06-04 0 13.96 13.94 13.96 13.82 14.18 12,046,114 168,172,528 13.961 10.49 10.48 10.49 10.39 10.66 16,025,120 10.494 -0.99%
2019-06-03 0 14.10 14.10 14.12 14.02 14.40 11,320,134 160,038,919 14.138 10.60 10.60 10.61 10.54 10.82 15,059,339 10.627 -1.26%
2019-05-31 0 14.28 14.26 14.28 14.14 14.48 16,072,069 229,805,878 14.299 10.73 10.72 10.73 10.63 10.88 21,380,907 10.748 -0.97%
2019-05-30 0 14.42 14.40 14.42 14.34 14.70 15,059,803 217,421,740 14.437 10.84 10.82 10.84 10.78 11.05 20,034,275 10.852 -0.69%
2019-05-29 0 14.52 14.52 14.54 14.42 14.80 11,299,619 164,674,152 14.573 10.91 10.91 10.93 10.84 11.13 15,032,047 10.955 -0.55%
2019-05-28 0 14.60 14.60 14.62 14.52 14.84 34,709,660 508,583,370 14.653 10.97 10.97 10.99 10.91 11.16 46,174,765 11.014 0.41%
2019-05-27 0 14.54 14.54 14.56 14.04 14.64 22,382,072 322,826,353 14.423 10.93 10.93 10.94 10.55 11.00 29,775,195 10.842 0.41%
2019-05-24 0 14.48 14.46 14.48 14.40 14.66 17,676,903 256,733,401 14.524 10.88 10.87 10.88 10.82 11.02 23,515,841 10.917 0.28%
2019-05-23 0 14.44 14.42 14.44 14.18 15.04 25,693,924 370,993,379 14.439 10.85 10.84 10.85 10.66 11.31 34,181,000 10.854 -3.60%
2019-05-22 0 14.98 14.98 15.00 14.92 15.20 12,706,569 191,134,954 15.042 11.26 11.26 11.28 11.22 11.43 16,903,733 11.307 0.40%
2019-05-21 0 14.92 14.90 14.92 14.58 15.06 15,642,000 233,135,536 14.905 11.22 11.20 11.22 10.96 11.32 20,808,780 11.204 0.81%
2019-05-20 0 14.80 14.78 14.80 14.64 15.16 18,796,471 277,941,533 14.787 11.13 11.11 11.13 11.00 11.40 25,005,218 11.115 -1.73%
2019-05-17 0 15.06 15.04 15.06 14.92 15.34 21,153,700 319,295,458 15.094 11.32 11.31 11.32 11.22 11.53 28,141,074 11.346 -0.26%
2019-05-16 0 15.10 15.10 15.12 15.06 15.40 18,059,277 274,674,691 15.210 11.35 11.35 11.37 11.32 11.58 24,024,518 11.433 -0.92%
2019-05-15 0 15.24 15.24 15.26 15.06 15.56 23,305,156 356,081,021 15.279 11.46 11.46 11.47 11.32 11.70 31,003,187 11.485 0.40%
2019-05-14 0 15.18 15.18 15.20 14.90 15.36 31,046,117 469,865,710 15.134 11.41 11.41 11.43 11.20 11.55 41,301,100 11.377 -3.31%
2019-05-10 0 15.70 15.70 15.72 15.22 15.92 35,615,500 556,686,938 15.631 11.80 11.80 11.82 11.44 11.97 47,379,817 11.749 3.84%
2019-05-09 0 15.12 15.12 15.14 14.96 15.80 35,160,065 534,717,295 15.208 11.37 11.37 11.38 11.25 11.88 46,773,945 11.432 -4.67%
2019-05-08 0 15.86 15.84 15.86 15.64 16.16 24,022,791 381,674,599 15.888 11.92 11.91 11.92 11.76 12.15 31,957,868 11.943 -0.88%
2019-05-07 0 16.00 16.00 16.02 15.64 16.26 27,572,132 439,492,826 15.940 12.03 12.03 12.04 11.76 12.22 36,679,608 11.982 -0.25%
2019-05-06 0 16.04 16.02 16.04 15.50 16.50 56,043,714 896,282,236 15.993 12.06 12.04 12.06 11.65 12.40 74,555,767 12.022 -6.96%
2019-05-03 0 17.24 17.22 17.24 16.86 17.26 8,386,545 143,404,647 17.099 12.96 12.94 12.96 12.67 12.97 11,156,743 12.854 0.70%
2019-05-02 0 17.12 17.12 17.14 17.00 17.38 12,230,600 210,738,355 17.230 12.87 12.87 12.88 12.78 13.06 16,270,545 12.952 0.94%
2019-04-30 0 16.96 16.94 16.96 16.74 17.14 23,156,551 391,501,846 16.907 12.75 12.73 12.75 12.58 12.88 30,805,496 12.709 -1.28%
2019-04-29 0 17.18 17.18 17.20 17.12 17.60 15,221,880 262,469,590 17.243 12.91 12.91 12.93 12.87 13.23 20,249,888 12.962 -1.04%
2019-04-26 0 17.36 17.34 17.36 17.22 17.54 12,042,111 209,247,459 17.376 13.05 13.03 13.05 12.94 13.18 16,019,795 13.062 0.00%
2019-04-25 0 17.36 17.34 17.36 17.24 17.84 18,395,172 322,228,345 17.517 13.05 13.03 13.05 12.96 13.41 24,471,364 13.168 -1.36%
2019-04-24 0 17.60 17.58 17.60 17.50 17.96 18,612,197 328,807,815 17.666 13.23 13.21 13.23 13.15 13.50 24,760,076 13.280 -0.45%
2019-04-23 0 17.68 17.68 17.70 17.52 17.86 30,563,742 539,728,864 17.659 13.29 13.29 13.31 13.17 13.43 40,659,390 13.274 -1.78%
2019-04-18 0 18.00 17.98 18.00 17.96 18.20 16,797,648 303,709,665 18.081 13.53 13.52 13.53 13.50 13.68 22,346,155 13.591 -1.10%
2019-04-17 0 18.20 18.16 18.20 17.98 18.36 21,616,004 392,825,147 18.173 13.68 13.65 13.68 13.52 13.80 28,756,084 13.661 0.22%
2019-04-16 0 18.16 18.14 18.16 17.80 18.22 29,634,762 534,587,639 18.039 13.65 13.64 13.65 13.38 13.70 39,423,554 13.560 0.89%
2019-04-15 0 18.00 17.98 18.00 17.90 18.66 33,354,797 611,093,878 18.321 13.53 13.52 13.53 13.46 14.03 44,372,371 13.772 0.00%
2019-04-12 0 18.00 17.98 18.00 17.82 18.18 23,796,736 427,128,709 17.949 13.53 13.52 13.53 13.40 13.67 31,657,143 13.492 -0.22%
2019-04-11 0 18.04 18.04 18.06 18.00 18.60 30,602,774 556,430,663 18.182 13.56 13.56 13.58 13.53 13.98 40,711,315 13.668 -2.49%
2019-04-10 0 18.50 18.48 18.50 18.40 18.98 30,712,087 568,565,432 18.513 13.91 13.89 13.91 13.83 14.27 40,856,735 13.916 -2.12%
2019-04-09 0 18.90 18.90 18.92 18.72 19.16 15,547,458 294,073,595 18.915 14.21 14.21 14.22 14.07 14.40 20,683,009 14.218 -0.63%
2019-04-08 0 19.02 19.00 19.02 18.72 19.72 27,888,014 531,426,808 19.056 14.30 14.28 14.30 14.07 14.82 37,099,830 14.324 -1.96%
2019-04-04 0 19.40 19.40 19.42 19.16 19.64 22,482,820 436,249,801 19.404 14.58 14.58 14.60 14.40 14.76 29,909,222 14.586 -0.51%
2019-04-03 0 19.50 19.50 19.52 18.72 19.62 32,206,530 620,611,398 19.270 14.66 14.66 14.67 14.07 14.75 42,844,815 14.485 3.61%
2019-04-02 0 18.82 18.82 18.84 18.74 19.28 20,605,462 390,989,693 18.975 14.15 14.15 14.16 14.09 14.49 27,411,745 14.264 -0.74%
2019-04-01 0 18.96 18.96 18.98 18.60 19.10 43,312,095 820,465,470 18.943 14.25 14.25 14.27 13.98 14.36 57,618,709 14.240 3.72%
2019-03-29 0 18.28 18.28 18.30 17.40 18.46 48,052,540 873,908,399 18.187 13.74 13.74 13.76 13.08 13.88 63,924,992 13.671 5.18%
2019-03-28 0 17.38 17.36 17.38 17.04 17.48 19,172,119 332,260,230 17.330 13.06 13.05 13.06 12.81 13.14 25,504,948 13.027 0.35%
2019-03-27 0 17.32 17.32 17.34 17.20 17.58 14,298,679 248,386,482 17.371 13.02 13.02 13.03 12.93 13.21 19,021,740 13.058 0.70%
2019-03-26 0 17.20 17.20 17.22 17.02 17.46 21,523,814 370,788,302 17.227 12.93 12.93 12.94 12.79 13.12 28,633,442 12.949 0.00%
2019-03-25 0 17.20 17.20 17.22 16.98 17.70 41,339,500 713,911,475 17.270 12.93 12.93 12.94 12.76 13.31 54,994,537 12.981 -4.23%
2019-03-22 0 17.96 17.94 17.96 17.66 18.28 27,815,286 498,088,118 17.907 13.50 13.49 13.50 13.28 13.74 37,003,079 13.461 -0.55%
2019-03-21 0 18.06 18.06 18.08 17.82 18.60 31,850,220 579,909,099 18.207 13.58 13.58 13.59 13.40 13.98 42,370,810 13.687 0.89%
2019-03-20 0 17.90 17.90 17.98 17.84 18.42 32,418,140 585,821,264 18.071 13.46 13.46 13.52 13.41 13.85 43,126,322 13.584 -2.82%
2019-03-19 0 18.42 18.42 18.44 18.20 18.74 19,122,503 352,036,899 18.410 13.85 13.85 13.86 13.68 14.09 25,438,943 13.839 -0.65%
2019-03-18 0 18.54 18.52 18.54 17.52 18.62 49,691,800 900,713,443 18.126 13.94 13.92 13.94 13.17 14.00 66,105,723 13.625 4.16%
2019-03-15 0 17.80 17.78 17.80 17.60 18.24 49,630,261 890,101,976 17.935 13.38 13.37 13.38 13.23 13.71 66,023,857 13.482 -0.67%
2019-03-14 0 17.92 17.90 17.92 17.82 18.42 42,650,903 767,506,335 17.995 13.47 13.46 13.47 13.40 13.85 56,739,116 13.527 -1.75%
2019-03-13 0 18.24 18.24 18.26 18.12 18.82 33,352,067 613,962,095 18.409 13.71 13.71 13.73 13.62 14.15 44,368,739 13.838 -3.18%
2019-03-12 0 18.84 18.82 18.84 18.50 19.18 40,814,767 770,965,868 18.889 14.16 14.15 14.16 13.91 14.42 54,296,477 14.199 2.95%
2019-03-11 0 18.30 18.30 18.32 17.74 18.46 42,537,610 772,157,049 18.152 13.76 13.76 13.77 13.34 13.88 56,588,400 13.645 0.77%
2019-03-08 0 18.16 18.16 18.18 18.16 18.88 67,934,341 1,251,770,620 18.426 13.65 13.65 13.67 13.65 14.19 90,374,040 13.851 -5.52%
2019-03-07 0 19.22 19.20 19.22 19.04 20.20 65,958,557 1,287,223,875 19.516 14.45 14.43 14.45 14.31 15.18 87,745,626 14.670 -4.14%
2019-03-06 0 20.05 20.05 20.10 19.36 20.50 63,680,351 1,267,115,379 19.898 15.07 15.07 15.11 14.55 15.41 84,714,896 14.957 1.78%
2019-03-05 0 19.70 19.70 19.72 19.14 19.76 35,471,620 690,135,904 19.456 14.81 14.81 14.82 14.39 14.85 47,188,411 14.625 2.18%
2019-03-04 0 19.28 19.26 19.28 19.16 20.40 54,806,010 1,074,037,884 19.597 14.49 14.48 14.49 14.40 15.33 72,909,231 14.731 -0.52%
2019-03-01 0 19.38 19.36 19.38 19.02 19.58 46,249,692 894,133,571 19.333 14.57 14.55 14.57 14.30 14.72 61,526,637 14.532 1.89%
2019-02-28 0 19.02 19.02 19.04 18.76 19.36 46,104,586 876,639,123 19.014 14.30 14.30 14.31 14.10 14.55 61,333,600 14.293 -0.42%
2019-02-27 0 19.10 19.08 19.10 18.84 20.40 59,760,778 1,163,007,154 19.461 14.36 14.34 14.36 14.16 15.33 79,500,631 14.629 -2.45%
2019-02-26 0 19.58 19.58 19.68 19.50 20.85 93,280,801 1,862,253,788 19.964 14.72 14.72 14.79 14.66 15.67 124,092,804 15.007 -4.02%
2019-02-25 0 20.40 20.35 20.40 19.96 21.20 147,466,329 3,033,967,214 20.574 15.33 15.30 15.33 15.00 15.94 196,176,599 15.465 4.19%
2019-02-22 0 19.58 19.56 19.58 18.10 19.64 74,885,136 1,429,989,507 19.096 14.72 14.70 14.72 13.61 14.76 99,620,784 14.354 7.11%
2019-02-21 0 18.28 18.28 18.30 17.92 18.80 54,183,382 992,744,462 18.322 13.74 13.74 13.76 13.47 14.13 72,080,940 13.773 0.33%
2019-02-20 0 18.22 18.22 18.24 18.02 18.56 37,149,246 680,279,091 18.312 13.70 13.70 13.71 13.55 13.95 49,420,181 13.765 2.59%
2019-02-19 0 17.76 17.76 17.78 17.72 18.78 42,603,341 776,449,439 18.225 13.35 13.35 13.37 13.32 14.12 56,675,843 13.700 -1.55%
2019-02-18 0 18.04 18.02 18.04 17.16 18.14 38,101,956 677,534,369 17.782 13.56 13.55 13.56 12.90 13.64 50,687,585 13.367 6.62%
2019-02-15 0 16.92 16.90 16.92 16.84 17.80 36,900,260 630,852,428 17.096 12.72 12.70 12.72 12.66 13.38 49,088,952 12.851 -4.51%
2019-02-14 0 17.72 17.70 17.72 17.52 17.92 32,938,865 583,040,484 17.701 13.32 13.31 13.32 13.17 13.47 43,819,050 13.306 0.00%
2019-02-13 0 17.72 17.72 17.74 16.94 17.82 40,101,303 702,199,888 17.511 13.32 13.32 13.34 12.73 13.40 53,347,346 13.163 3.63%
2019-02-12 0 17.10 17.10 17.12 16.66 17.46 28,796,801 493,772,243 17.147 12.85 12.85 12.87 12.52 13.12 38,308,803 12.889 0.71%
2019-02-11 0 16.98 16.98 17.00 16.50 17.08 22,596,449 380,509,564 16.839 12.76 12.76 12.78 12.40 12.84 30,060,384 12.658 1.19%
2019-02-08 0 16.78 16.76 16.78 16.36 16.86 17,348,637 289,017,536 16.659 12.61 12.60 12.61 12.30 12.67 23,079,144 12.523 -1.76%
2019-02-04 0 17.08 17.06 17.08 16.70 17.12 17,791,110 301,602,140 16.952 12.84 12.82 12.84 12.55 12.87 23,667,772 12.743 2.03%
2019-02-01 0 16.74 16.72 16.74 16.10 16.82 32,654,274 541,468,565 16.582 12.58 12.57 12.58 12.10 12.64 43,440,455 12.465 5.02%
2019-01-31 0 15.94 15.94 15.96 15.66 16.10 20,072,388 319,877,962 15.936 11.98 11.98 12.00 11.77 12.10 26,702,589 11.979 1.53%
2019-01-30 0 15.70 15.68 15.70 15.54 15.80 14,564,480 228,742,531 15.706 11.80 11.79 11.80 11.68 11.88 19,375,339 11.806 0.64%
2019-01-29 0 15.60 15.60 15.62 15.36 15.80 14,013,631 217,937,049 15.552 11.73 11.73 11.74 11.55 11.88 18,642,537 11.690 -0.76%
2019-01-28 0 15.72 15.70 15.72 15.56 16.02 17,945,494 283,262,618 15.785 11.82 11.80 11.82 11.70 12.04 23,873,151 11.865 0.13%
2019-01-25 0 15.70 15.70 15.72 15.48 15.84 21,652,010 339,703,298 15.689 11.80 11.80 11.82 11.64 11.91 28,803,983 11.794 1.68%
2019-01-24 0 15.44 15.42 15.44 15.00 15.54 23,112,420 355,290,621 15.372 11.61 11.59 11.61 11.28 11.68 30,746,788 11.555 1.98%
2019-01-23 0 15.14 15.14 15.16 15.00 15.28 8,966,530 135,812,460 15.147 11.38 11.38 11.40 11.28 11.49 11,928,305 11.386 -0.39%
2019-01-22 0 15.20 15.18 15.20 15.04 15.48 14,357,000 218,128,600 15.193 11.43 11.41 11.43 11.31 11.64 19,099,326 11.421 -0.65%
2019-01-21 0 15.30 15.28 15.30 15.02 15.68 21,891,670 333,821,393 15.249 11.50 11.49 11.50 11.29 11.79 29,122,807 11.463 -0.91%
2019-01-18 0 15.44 15.44 15.46 15.36 15.76 18,298,000 283,654,861 15.502 11.61 11.61 11.62 11.55 11.85 24,342,095 11.653 0.26%
2019-01-17 0 15.40 15.38 15.40 15.32 15.78 20,982,242 326,393,837 15.556 11.58 11.56 11.58 11.52 11.86 27,912,981 11.693 -1.16%
2019-01-16 0 15.58 15.56 15.58 14.94 15.66 43,440,628 672,336,196 15.477 11.71 11.70 11.71 11.23 11.77 57,789,698 11.634 3.87%
2019-01-15 0 15.00 14.98 15.00 14.50 15.04 28,483,500 425,260,241 14.930 11.28 11.26 11.28 10.90 11.31 37,892,014 11.223 2.18%
2019-01-14 0 14.68 14.66 14.68 14.40 14.84 17,289,080 253,636,971 14.670 11.03 11.02 11.03 10.82 11.16 22,999,914 11.028 -0.27%
2019-01-11 0 14.72 14.70 14.72 14.52 14.86 17,793,197 261,632,269 14.704 11.07 11.05 11.07 10.91 11.17 23,670,548 11.053 0.68%
2019-01-10 0 14.62 14.60 14.62 14.20 14.72 24,447,230 355,237,200 14.531 10.99 10.97 10.99 10.67 11.07 32,522,505 10.923 1.95%
2019-01-09 0 14.34 14.32 14.34 14.06 14.58 38,570,582 555,369,415 14.399 10.78 10.76 10.78 10.57 10.96 51,311,005 10.824 2.43%
2019-01-08 0 14.00 13.98 14.00 13.94 14.14 23,170,561 325,183,341 14.034 10.52 10.51 10.52 10.48 10.63 30,824,134 10.550 0.43%
2019-01-07 0 13.94 13.94 13.96 13.88 14.18 21,812,517 305,047,278 13.985 10.48 10.48 10.49 10.43 10.66 29,017,508 10.513 0.87%
2019-01-04 0 13.82 13.82 13.84 12.84 13.90 25,961,960 352,885,353 13.592 10.39 10.39 10.40 9.652 10.45 34,537,572 10.217 6.14%
2019-01-03 0 13.02 13.00 13.02 12.90 13.50 11,860,745 155,305,391 13.094 9.787 9.772 9.787 9.697 10.15 15,778,521 9.8428 -1.06%
2019-01-02 0 13.16 13.14 13.16 13.06 13.58 10,090,428 133,077,647 13.189 9.892 9.877 9.892 9.817 10.21 13,423,443 9.9138 -2.52%
2018-12-31 0 13.50 13.50 13.52 13.38 13.64 2,939,338 39,747,153 13.523 10.15 10.15 10.16 10.06 10.25 3,910,244 10.165 1.20%
2018-12-28 0 13.34 13.32 13.34 13.22 13.54 4,932,498 66,012,135 13.383 10.03 10.01 10.03 9.937 10.18 6,561,774 10.060 0.15%
2018-12-27 0 13.32 13.30 13.32 13.22 13.72 8,657,960 115,828,696 13.378 10.01 9.998 10.01 9.937 10.31 11,517,810 10.056 -0.60%
2018-12-24 0 13.40 13.38 13.40 13.20 13.48 4,259,754 57,062,928 13.396 10.07 10.06 10.07 9.922 10.13 5,666,813 10.070 -1.47%
2018-12-21 0 13.60 13.58 13.60 13.32 13.76 16,504,884 223,257,647 13.527 10.22 10.21 10.22 10.01 10.34 21,956,687 10.168 -1.73%
2018-12-20 0 13.84 13.82 13.84 13.66 14.12 15,746,100 218,368,045 13.868 10.40 10.39 10.40 10.27 10.61 20,947,265 10.425 -2.12%
2018-12-19 0 14.14 14.12 14.14 14.04 14.36 7,561,691 107,075,829 14.160 10.63 10.61 10.63 10.55 10.79 10,059,427 10.644 -0.42%
2018-12-18 0 14.20 14.20 14.22 14.02 14.66 8,863,300 126,253,242 14.245 10.67 10.67 10.69 10.54 11.02 11,790,977 10.708 -2.07%
2018-12-17 0 14.50 14.48 14.50 14.42 14.68 5,765,951 83,738,240 14.523 10.90 10.88 10.90 10.84 11.03 7,670,528 10.917 -0.55%
2018-12-14 0 14.58 14.56 14.58 14.52 14.80 8,578,688 125,633,843 14.645 10.96 10.94 10.96 10.91 11.13 11,412,353 11.009 -1.35%
2018-12-13 0 14.78 14.78 14.80 14.34 14.94 11,424,313 168,551,149 14.754 11.11 11.11 11.13 10.78 11.23 15,197,929 11.090 2.35%
2018-12-12 0 14.44 14.42 14.44 14.32 14.70 10,162,675 147,324,762 14.497 10.85 10.84 10.85 10.76 11.05 13,519,554 10.897 1.40%
2018-12-11 0 14.24 14.22 14.24 14.12 14.42 10,024,964 142,572,469 14.222 10.70 10.69 10.70 10.61 10.84 13,336,355 10.691 -0.42%
2018-12-10 0 14.30 14.30 14.32 14.02 14.42 11,951,849 170,137,439 14.235 10.75 10.75 10.76 10.54 10.84 15,899,718 10.701 0.42%
2018-12-07 0 14.24 14.24 14.26 14.24 14.78 21,717,203 312,891,188 14.408 10.70 10.70 10.72 10.70 11.11 28,890,711 10.830 -2.06%
2018-12-06 0 14.54 14.54 14.56 14.44 14.94 16,662,528 243,058,602 14.587 10.93 10.93 10.94 10.85 11.23 22,166,403 10.965 -3.20%
2018-12-05 0 15.02 15.02 15.06 14.98 15.20 15,919,943 239,930,118 15.071 11.29 11.29 11.32 11.26 11.43 21,178,531 11.329 -2.47%
2018-12-04 0 15.40 15.38 15.40 15.12 15.48 25,371,786 389,116,445 15.337 11.58 11.56 11.58 11.37 11.64 33,752,455 11.529 1.05%
2018-12-03 0 15.24 15.22 15.24 15.14 15.50 42,127,400 644,673,726 15.303 11.46 11.44 11.46 11.38 11.65 56,042,692 11.503 4.38%
2018-11-30 0 14.60 14.58 14.60 14.40 14.76 27,656,428 405,412,332 14.659 10.97 10.96 10.97 10.82 11.10 36,791,748 11.019 -0.14%
2018-11-29 0 14.62 14.62 14.64 14.50 15.04 11,117,383 163,402,475 14.698 10.99 10.99 11.00 10.90 11.31 14,789,616 11.048 -1.62%
2018-11-28 0 14.86 14.84 14.86 14.60 15.04 8,808,227 131,044,611 14.878 11.17 11.16 11.17 10.97 11.31 11,717,712 11.183 0.54%
2018-11-27 0 14.78 14.76 14.78 14.30 14.88 14,864,835 218,061,053 14.670 11.11 11.10 11.11 10.75 11.19 19,774,906 11.027 1.65%
2018-11-26 0 14.54 14.52 14.54 14.40 14.68 11,223,000 163,368,105 14.557 10.93 10.91 10.93 10.82 11.03 14,930,120 10.942 0.69%
2018-11-23 0 14.44 14.42 14.44 14.26 14.98 11,666,000 168,841,452 14.473 10.85 10.84 10.85 10.72 11.26 15,519,449 10.879 -2.70%
2018-11-22 0 14.84 14.82 14.84 14.64 15.26 12,403,193 183,444,960 14.790 11.16 11.14 11.16 11.00 11.47 16,500,148 11.118 -0.80%
2018-11-21 0 14.96 14.94 14.96 14.44 15.04 15,869,001 234,833,949 14.798 11.25 11.23 11.25 10.85 11.31 21,110,762 11.124 2.19%
2018-11-20 0 14.64 14.62 14.64 14.56 15.14 16,313,096 241,525,038 14.806 11.00 10.99 11.00 10.94 11.38 21,701,549 11.129 -3.81%
2018-11-19 0 15.22 15.20 15.22 15.08 15.46 16,374,466 249,730,776 15.251 11.44 11.43 11.44 11.34 11.62 21,783,190 11.464 0.26%
2018-11-16 0 15.18 15.14 15.18 14.60 15.28 22,268,573 335,344,637 15.059 11.41 11.38 11.41 10.97 11.49 29,624,206 11.320 1.74%
2018-11-15 0 14.92 14.90 14.92 14.16 14.94 18,172,292 265,681,635 14.620 11.22 11.20 11.22 10.64 11.23 24,174,864 10.990 5.07%
2018-11-14 0 14.20 14.20 14.22 14.14 14.46 9,697,975 138,226,395 14.253 10.67 10.67 10.69 10.63 10.87 12,901,357 10.714 -1.53%
2018-11-13 0 14.42 14.42 14.44 13.94 14.58 18,408,384 263,324,924 14.305 10.84 10.84 10.85 10.48 10.96 24,488,941 10.753 0.70%
2018-11-12 0 14.32 14.32 14.34 14.10 14.54 16,728,500 240,208,365 14.359 10.76 10.76 10.78 10.60 10.93 22,254,166 10.794 0.42%
2018-11-09 0 14.26 14.26 14.28 14.18 14.92 20,887,554 301,136,887 14.417 10.72 10.72 10.73 10.66 11.22 27,787,016 10.837 -3.52%
2018-11-08 0 14.78 14.78 14.80 14.64 15.16 13,118,945 194,393,597 14.818 11.11 11.11 11.13 11.00 11.40 17,452,323 11.139 -0.67%
2018-11-07 0 14.88 14.86 14.88 14.72 15.26 17,811,004 265,732,263 14.920 11.19 11.17 11.19 11.07 11.47 23,694,237 11.215 -1.72%
2018-11-06 0 15.14 15.14 15.16 14.64 15.22 20,810,531 311,292,898 14.958 11.38 11.38 11.40 11.00 11.44 27,684,552 11.244 2.16%
2018-11-05 0 14.82 14.80 14.82 14.50 14.98 18,764,242 276,647,102 14.743 11.14 11.13 11.14 10.90 11.26 24,962,344 11.083 -1.46%
2018-11-02 0 15.04 15.02 15.04 14.72 15.20 34,376,954 514,920,859 14.979 11.31 11.29 11.31 11.07 11.43 45,732,161 11.259 4.44%
2018-11-01 0 14.40 14.38 14.40 14.10 14.64 37,037,401 532,816,958 14.386 10.82 10.81 10.82 10.60 11.00 49,271,392 10.814 4.35%
2018-10-31 0 13.80 13.78 13.80 13.54 13.98 30,115,165 414,768,106 13.773 10.37 10.36 10.37 10.18 10.51 40,062,641 10.353 0.73%
2018-10-30 0 13.70 13.70 13.72 13.02 14.10 37,603,340 513,957,025 13.668 10.30 10.30 10.31 9.787 10.60 50,024,269 10.274 3.16%
2018-10-29 0 13.28 13.26 13.28 13.18 13.70 15,271,264 203,927,812 13.354 9.983 9.968 9.983 9.907 10.30 20,315,584 10.038 -1.34%
2018-10-26 0 13.46 13.42 13.46 13.30 14.04 21,041,405 285,615,502 13.574 10.12 10.09 10.12 9.998 10.55 27,991,687 10.204 -2.60%
2018-10-25 0 13.82 13.80 13.82 12.68 13.82 33,046,875 447,567,627 13.543 10.39 10.37 10.39 9.532 10.39 43,962,738 10.181 2.98%
2018-10-24 0 13.42 13.42 13.44 13.22 13.92 26,754,885 363,159,212 13.574 10.09 10.09 10.10 9.937 10.46 35,592,412 10.203 0.60%
2018-10-23 0 13.34 13.32 13.34 13.00 14.00 33,954,274 455,600,132 13.418 10.03 10.01 10.03 9.772 10.52 45,169,864 10.086 -2.77%
2018-10-22 0 13.72 13.72 13.74 12.38 13.94 81,623,692 1,096,763,200 13.437 10.31 10.31 10.33 9.306 10.48 108,585,183 10.100 12.27%
2018-10-19 0 12.22 12.20 12.22 11.62 12.36 24,977,325 303,987,336 12.171 9.186 9.171 9.186 8.735 9.291 33,227,698 9.1486 2.00%
2018-10-18 0 11.98 11.98 12.00 11.86 12.24 8,267,969 99,091,015 11.985 9.005 9.005 9.020 8.915 9.201 10,998,999 9.0091 -0.33%
2018-10-16 0 12.02 12.00 12.02 11.88 12.18 7,099,008 85,185,200 12.000 9.035 9.020 9.035 8.930 9.156 9,443,913 9.0201 0.67%
2018-10-15 0 11.94 11.94 11.96 11.88 12.14 9,090,450 108,787,247 11.967 8.975 8.975 8.990 8.930 9.126 12,093,158 8.9958 -1.32%
2018-10-12 0 12.10 12.10 12.12 11.92 12.28 14,907,434 180,394,994 12.101 9.096 9.096 9.111 8.960 9.231 19,831,576 9.0964 0.67%
2018-10-11 0 12.02 12.00 12.02 11.80 12.66 29,293,483 353,653,479 12.073 9.035 9.020 9.035 8.870 9.517 38,969,546 9.0751 -6.82%
2018-10-10 0 12.90 12.88 12.90 12.82 13.40 14,600,100 190,102,319 13.021 9.697 9.682 9.697 9.637 10.07 19,422,725 9.7876 -2.42%
2018-10-09 0 13.22 13.20 13.22 13.00 13.38 8,295,500 109,870,400 13.245 9.937 9.922 9.937 9.772 10.06 11,035,624 9.9560 0.46%
2018-10-08 0 13.16 13.14 13.16 13.08 13.56 13,751,009 181,872,252 13.226 9.892 9.877 9.892 9.832 10.19 18,293,167 9.9421 -0.60%
2018-10-05 0 13.24 13.22 13.24 13.14 13.34 3,455,570 45,797,291 13.253 9.953 9.937 9.953 9.877 10.03 4,596,995 9.9624 -0.30%
2018-10-04 0 13.28 13.26 13.28 13.18 13.58 5,225,500 69,330,446 13.268 9.983 9.968 9.983 9.907 10.21 6,951,559 9.9734 -2.35%
2018-10-03 0 13.60 13.58 13.60 13.44 13.76 4,628,504 62,864,438 13.582 10.22 10.21 10.22 10.10 10.34 6,157,366 10.210 0.59%
2018-10-02 0 13.52 13.50 13.52 13.44 14.00 6,776,500 91,854,765 13.555 10.16 10.15 10.16 10.10 10.52 9,014,876 10.189 -2.87%
2018-09-28 0 13.92 13.88 13.92 13.66 13.94 8,823,100 122,400,733 13.873 10.46 10.43 10.46 10.27 10.48 11,737,498 10.428 1.90%
2018-09-27 0 13.66 13.64 13.66 13.58 13.96 7,295,045 100,051,568 13.715 10.27 10.25 10.27 10.21 10.49 9,704,704 10.310 -2.01%
2018-09-26 0 13.94 13.94 13.98 13.76 14.20 11,393,719 159,668,589 14.014 10.48 10.48 10.51 10.34 10.67 15,157,230 10.534 1.60%
2018-09-24 0 13.72 13.70 13.72 13.54 14.06 9,189,500 126,034,325 13.715 10.31 10.30 10.31 10.18 10.57 12,224,925 10.310 -2.42%
2018-09-21 0 14.06 14.04 14.06 13.62 14.10 16,915,937 235,963,176 13.949 10.57 10.55 10.57 10.24 10.60 22,503,517 10.486 3.23%
2018-09-20 0 13.62 13.60 13.62 13.50 13.76 10,214,000 139,251,795 13.633 10.24 10.22 10.24 10.15 10.34 13,587,833 10.248 0.59%
2018-09-19 0 13.54 13.54 13.56 13.26 13.76 12,571,155 170,945,039 13.598 10.18 10.18 10.19 9.968 10.34 16,723,590 10.222 1.96%
2018-09-18 0 13.28 13.28 13.30 12.84 13.40 10,658,100 140,300,980 13.164 9.983 9.983 9.998 9.652 10.07 14,178,625 9.8952 1.22%
2018-09-17 0 13.12 13.10 13.12 12.80 13.14 7,675,112 99,540,053 12.969 9.862 9.847 9.862 9.622 9.877 10,210,313 9.7490 -0.30%
2018-09-14 0 13.16 13.14 13.16 12.86 13.26 16,167,403 211,727,725 13.096 9.892 9.877 9.892 9.667 9.968 21,507,731 9.8443 1.54%
2018-09-13 0 12.96 12.96 12.98 12.74 13.04 17,803,340 229,372,424 12.884 9.742 9.742 9.757 9.577 9.802 23,684,042 9.6847 2.69%
2018-09-12 0 12.62 12.62 12.66 12.56 12.90 14,637,209 185,889,740 12.700 9.486 9.486 9.517 9.441 9.697 19,472,092 9.5465 -1.71%
2018-09-11 0 12.84 12.84 12.86 12.80 13.08 7,063,734 91,246,329 12.918 9.652 9.652 9.667 9.622 9.832 9,396,988 9.7102 -1.53%
2018-09-10 0 13.04 13.02 13.04 12.86 13.40 16,015,930 209,162,280 13.060 9.802 9.787 9.802 9.667 10.07 21,306,224 9.8170 -2.98%
2018-09-07 0 13.44 13.42 13.44 13.34 13.70 16,446,521 221,808,696 13.487 10.10 10.09 10.10 10.03 10.30 21,879,046 10.138 -0.44%
2018-09-06 0 13.50 13.50 13.52 13.34 13.70 14,039,956 189,467,645 13.495 10.15 10.15 10.16 10.03 10.30 18,677,557 10.144 -0.44%
2018-09-05 0 13.56 13.56 13.58 13.48 14.06 15,039,500 205,968,020 13.695 10.19 10.19 10.21 10.13 10.57 20,007,265 10.295 -3.28%
2018-09-04 0 14.02 14.02 14.04 13.84 14.08 9,960,499 139,115,577 13.967 10.54 10.54 10.55 10.40 10.58 13,250,596 10.499 0.43%
2018-09-03 0 13.96 13.94 13.96 13.88 14.16 10,547,340 147,546,276 13.989 10.49 10.48 10.49 10.43 10.64 14,031,280 10.516 -0.71%
2018-08-31 0 14.06 14.06 14.08 13.92 14.22 8,959,631 126,143,384 14.079 10.57 10.57 10.58 10.46 10.69 11,919,127 10.583 -0.99%
2018-08-30 0 14.20 14.18 14.20 14.16 14.48 7,361,000 104,839,450 14.243 10.67 10.66 10.67 10.64 10.88 9,792,445 10.706 -1.11%
2018-08-29 0 14.36 14.34 14.36 14.26 14.50 10,096,500 145,044,305 14.366 10.79 10.78 10.79 10.72 10.90 13,431,521 10.799 -0.97%
2018-08-28 0 14.50 14.48 14.50 14.36 14.66 16,449,137 238,121,483 14.476 10.90 10.88 10.90 10.79 11.02 21,882,526 10.882 0.14%
2018-08-27 0 14.48 14.46 14.48 14.14 14.62 14,919,500 214,597,841 14.384 10.88 10.87 10.88 10.63 10.99 19,847,628 10.812 2.40%
2018-08-24 0 14.14 14.12 14.14 14.00 14.38 15,149,200 213,962,708 14.124 10.63 10.61 10.63 10.52 10.81 20,153,201 10.617 -1.53%
2018-08-23 0 14.36 14.36 14.38 14.30 14.64 9,465,000 136,538,456 14.426 10.79 10.79 10.81 10.75 11.00 12,591,427 10.844 -1.51%
2018-08-22 0 14.58 14.56 14.58 14.42 14.72 9,480,500 138,175,880 14.575 10.96 10.94 10.96 10.84 11.07 12,612,047 10.956 0.00%
2018-08-21 0 14.58 14.56 14.58 14.16 14.82 15,231,215 221,985,552 14.574 10.96 10.94 10.96 10.64 11.14 20,262,307 10.956 2.10%
2018-08-20 0 14.28 14.26 14.28 13.94 14.34 13,054,000 185,785,401 14.232 10.73 10.72 10.73 10.48 10.78 17,365,926 10.698 1.71%
2018-08-17 0 14.04 14.02 14.04 13.82 14.22 14,589,117 204,371,830 14.009 10.55 10.54 10.55 10.39 10.69 19,408,114 10.530 -0.28%
2018-08-16 0 14.08 14.06 14.08 13.82 14.30 12,383,317 174,331,399 14.078 10.58 10.57 10.58 10.39 10.75 16,473,706 10.582 0.00%
2018-08-15 0 14.08 14.06 14.08 14.02 14.60 18,385,711 260,759,331 14.183 10.58 10.57 10.58 10.54 10.97 24,458,778 10.661 -3.30%
2018-08-14 0 14.56 14.54 14.56 14.44 14.94 19,328,500 282,252,785 14.603 10.94 10.93 10.94 10.85 11.23 25,712,984 10.977 -2.54%
2018-08-13 0 14.94 14.94 14.96 14.80 15.12 9,408,441 140,152,111 14.896 11.23 11.23 11.25 11.13 11.37 12,516,186 11.198 -2.48%
2018-08-10 0 15.32 15.32 15.34 15.08 15.66 18,603,831 285,636,374 15.354 11.52 11.52 11.53 11.34 11.77 24,748,947 11.541 -0.26%
2018-08-09 0 15.36 15.36 15.38 14.90 15.58 13,177,189 202,655,130 15.379 11.55 11.55 11.56 11.20 11.71 17,529,806 11.561 2.13%
2018-08-08 0 15.04 15.04 15.06 14.70 15.18 7,999,276 120,285,671 15.037 11.31 11.31 11.32 11.05 11.41 10,641,553 11.303 0.13%
2018-08-07 0 15.02 15.00 15.02 14.68 15.10 7,030,600 105,237,350 14.969 11.29 11.28 11.29 11.03 11.35 9,352,909 11.252 1.21%
2018-08-06 0 14.84 14.82 14.84 14.80 15.30 7,837,463 117,481,058 14.990 11.16 11.14 11.16 11.13 11.50 10,426,291 11.268 -0.27%
2018-08-03 0 14.88 14.88 14.90 14.70 15.06 11,002,006 163,591,087 14.869 11.19 11.19 11.20 11.05 11.32 14,636,128 11.177 0.00%
2018-08-02 0 14.88 14.88 14.90 14.80 15.50 18,187,000 272,413,700 14.979 11.19 11.19 11.20 11.13 11.65 24,194,430 11.259 -4.37%
2018-08-01 0 15.56 15.54 15.56 15.42 15.98 10,086,036 158,570,739 15.722 11.70 11.68 11.70 11.59 12.01 13,417,600 11.818 -0.64%
2018-07-31 0 15.66 15.64 15.66 15.48 15.72 7,861,947 122,643,555 15.600 11.77 11.76 11.77 11.64 11.82 10,458,862 11.726 0.00%
2018-07-30 0 15.66 15.64 15.66 15.50 15.96 8,825,054 138,293,344 15.671 11.77 11.76 11.77 11.65 12.00 11,740,097 11.780 -0.51%
2018-07-27 0 15.74 15.74 15.76 15.62 15.96 5,610,000 88,330,996 15.745 11.83 11.83 11.85 11.74 12.00 7,463,064 11.836 0.13%
2018-07-26 0 15.72 15.72 15.74 15.68 16.20 11,618,000 183,950,630 15.833 11.82 11.82 11.83 11.79 12.18 15,455,594 11.902 -0.88%
2018-07-25 0 15.86 15.86 15.88 15.74 16.00 13,679,191 216,906,371 15.857 11.92 11.92 11.94 11.83 12.03 18,197,626 11.919 0.89%
2018-07-24 0 15.72 15.72 15.74 15.40 16.02 24,073,200 380,844,698 15.820 11.82 11.82 11.83 11.58 12.04 32,024,928 11.892 2.21%
2018-07-23 0 15.38 15.38 15.40 15.14 15.56 11,331,614 174,536,688 15.403 11.56 11.56 11.58 11.38 11.70 15,074,611 11.578 0.26%
2018-07-20 0 15.34 15.32 15.34 14.88 15.50 18,988,772 290,022,276 15.273 11.53 11.52 11.53 11.19 11.65 25,261,039 11.481 1.05%
2018-07-19 0 15.18 15.16 15.18 15.12 15.50 5,207,324 79,670,121 15.300 11.41 11.40 11.41 11.37 11.65 6,927,379 11.501 -0.26%
2018-07-18 0 15.22 15.22 15.24 15.10 15.52 5,189,279 79,397,491 15.300 11.44 11.44 11.46 11.35 11.67 6,903,373 11.501 0.66%
2018-07-17 0 15.12 15.12 15.14 14.92 15.32 11,331,114 170,887,725 15.081 11.37 11.37 11.38 11.22 11.52 15,073,946 11.337 -0.53%
2018-07-16 0 15.20 15.18 15.20 15.04 15.66 9,473,984 144,028,750 15.203 11.43 11.41 11.43 11.31 11.77 12,603,378 11.428 -1.43%
2018-07-13 0 15.42 15.42 15.44 15.42 15.74 7,133,231 110,750,296 15.526 11.59 11.59 11.61 11.59 11.83 9,489,441 11.671 -0.13%
2018-07-12 0 15.44 15.42 15.44 15.00 15.58 14,159,906 218,364,410 15.421 11.61 11.59 11.61 11.28 11.71 18,837,129 11.592 2.25%
2018-07-11 0 15.10 15.08 15.10 14.70 15.26 9,984,446 149,931,859 15.017 11.35 11.34 11.35 11.05 11.47 13,282,454 11.288 -1.69%
2018-07-10 0 15.36 15.36 15.40 15.34 15.60 9,297,314 143,690,922 15.455 11.55 11.55 11.58 11.53 11.73 12,368,352 11.618 0.13%
2018-07-09 0 15.34 15.34 15.36 15.16 15.50 9,395,200 144,091,597 15.337 11.53 11.53 11.55 11.40 11.65 12,498,571 11.529 2.13%
2018-07-06 0 15.02 15.00 15.02 14.44 15.28 22,168,437 331,309,925 14.945 11.29 11.28 11.29 10.85 11.49 29,490,994 11.234 0.40%
2018-07-05 0 14.96 14.94 14.96 14.76 15.22 9,695,738 145,318,278 14.988 11.25 11.23 11.25 11.10 11.44 12,898,381 11.266 -0.40%
2018-07-04 0 15.02 15.00 15.02 14.90 15.46 13,918,327 210,016,048 15.089 11.29 11.28 11.29 11.20 11.62 18,515,753 11.343 -1.57%
2018-07-03 0 15.26 15.26 15.28 14.96 15.36 23,770,612 360,763,232 15.177 11.47 11.47 11.49 11.25 11.55 31,622,390 11.408 -2.68%
2018-06-29 0 15.68 15.64 15.68 15.04 15.74 22,863,564 354,363,890 15.499 11.79 11.76 11.79 11.31 11.83 30,415,731 11.651 4.43%
2018-06-28 0 15.50 15.50 15.52 15.34 16.00 18,810,194 293,205,498 15.588 11.29 11.29 11.30 11.17 11.65 25,832,662 11.350 0.39%
2018-06-27 0 15.44 15.44 15.46 15.36 16.10 20,317,063 316,544,750 15.580 11.24 11.24 11.26 11.18 11.72 27,902,095 11.345 -3.26%
2018-06-26 0 15.96 15.94 15.96 15.70 16.16 16,772,124 266,953,491 15.917 11.62 11.61 11.62 11.43 11.77 23,033,713 11.590 0.00%
2018-06-25 0 15.96 15.96 15.98 15.90 16.62 24,127,250 388,074,967 16.085 11.62 11.62 11.64 11.58 12.10 33,134,751 11.712 -3.16%
2018-06-22 0 16.48 16.46 16.48 16.10 16.56 32,546,138 530,237,238 16.292 12.00 11.99 12.00 11.72 12.06 44,696,689 11.863 1.10%
2018-06-21 0 16.30 16.30 16.32 16.24 17.28 34,402,000 570,893,200 16.595 11.87 11.87 11.88 11.83 12.58 47,245,405 12.084 -5.12%
2018-06-20 0 17.18 17.16 17.18 16.82 17.50 21,984,509 377,899,018 17.189 12.51 12.50 12.51 12.25 12.74 30,192,054 12.517 -0.58%
2018-06-19 0 17.28 17.28 17.30 16.84 18.20 34,405,615 594,758,974 17.287 12.58 12.58 12.60 12.26 13.25 47,250,370 12.587 -5.47%
2018-06-15 0 18.28 18.28 18.30 18.20 19.18 30,341,029 563,657,008 18.577 13.31 13.31 13.33 13.25 13.97 41,668,339 13.527 -5.19%
2018-06-14 0 19.28 19.26 19.28 19.00 19.44 11,537,575 222,163,953 19.256 14.04 14.02 14.04 13.83 14.16 15,844,934 14.021 1.05%
2018-06-13 0 19.08 19.06 19.08 19.04 19.38 8,500,242 162,941,020 19.169 13.89 13.88 13.89 13.86 14.11 11,673,664 13.958 -1.55%
2018-06-12 0 19.38 19.38 19.40 19.14 19.54 8,781,679 170,402,697 19.404 14.11 14.11 14.13 13.94 14.23 12,060,170 14.129 0.52%
2018-06-11 0 19.28 19.28 19.30 19.12 19.48 7,589,584 146,716,257 19.331 14.04 14.04 14.05 13.92 14.18 10,423,027 14.076 0.10%
2018-06-08 0 19.26 19.26 19.30 19.18 19.78 13,430,500 259,999,290 19.359 14.02 14.02 14.05 13.97 14.40 18,444,550 14.096 -2.23%
2018-06-07 0 19.70 19.70 19.74 19.56 19.94 11,456,277 226,340,122 19.757 14.34 14.34 14.37 14.24 14.52 15,733,284 14.386 0.82%
2018-06-06 0 19.54 19.52 19.54 19.40 19.72 11,607,000 226,243,946 19.492 14.23 14.21 14.23 14.13 14.36 15,940,277 14.193 -0.20%
2018-06-05 0 19.58 19.58 19.60 19.50 19.86 11,666,886 229,194,070 19.645 14.26 14.26 14.27 14.20 14.46 16,022,521 14.304 -1.71%
2018-06-04 0 19.92 19.90 19.92 19.56 20.05 11,163,568 221,812,908 19.869 14.50 14.49 14.50 14.24 14.60 15,331,297 14.468 1.43%
2018-06-01 0 19.64 19.62 19.64 19.42 19.88 22,253,886 436,343,169 19.608 14.30 14.29 14.30 14.14 14.48 30,561,998 14.277 -0.71%
2018-05-31 0 19.78 19.76 19.78 19.10 19.78 25,177,635 493,551,358 19.603 14.40 14.39 14.40 13.91 14.40 34,577,279 14.274 4.21%
2018-05-30 0 18.98 18.96 18.98 18.84 19.16 25,266,698 479,015,070 18.958 13.82 13.81 13.82 13.72 13.95 34,699,593 13.805 -1.96%
2018-05-29 0 19.36 19.36 19.38 19.26 19.80 23,385,637 455,449,813 19.476 14.10 14.10 14.11 14.02 14.42 32,116,269 14.181 -1.83%
2018-05-28 0 19.72 19.72 19.74 19.50 19.88 9,046,500 178,456,775 19.727 14.36 14.36 14.37 14.20 14.48 12,423,858 14.364 1.23%
2018-05-25 0 19.48 19.48 19.50 19.40 19.80 11,155,500 218,065,400 19.548 14.18 14.18 14.20 14.13 14.42 15,320,217 14.234 -0.10%
2018-05-24 0 19.50 19.50 19.52 19.28 19.56 8,764,416 170,175,360 19.417 14.20 14.20 14.21 14.04 14.24 12,036,463 14.138 0.52%
2018-05-23 0 19.40 19.38 19.40 19.32 20.00 17,171,806 335,293,594 19.526 14.13 14.11 14.13 14.07 14.56 23,582,610 14.218 -2.51%
2018-05-21 0 19.90 19.90 19.92 19.80 20.20 13,966,919 279,046,230 19.979 14.49 14.49 14.50 14.42 14.71 19,181,232 14.548 0.61%
2018-05-18 0 19.78 19.78 19.80 19.50 19.98 12,153,887 240,104,659 19.755 14.40 14.40 14.42 14.20 14.55 16,691,335 14.385 1.33%
2018-05-17 0 19.52 19.52 19.54 19.52 20.10 11,475,976 225,353,243 19.637 14.21 14.21 14.23 14.21 14.64 15,760,338 14.299 -1.81%
2018-05-16 0 19.88 19.88 19.90 19.54 20.10 13,884,426 276,028,663 19.881 14.48 14.48 14.49 14.23 14.64 19,067,942 14.476 0.91%
2018-05-15 0 19.70 19.70 19.72 19.54 20.15 14,384,246 284,189,720 19.757 14.34 14.34 14.36 14.23 14.67 19,754,361 14.386 -1.99%
2018-05-14 0 20.10 20.05 20.10 19.12 20.25 34,145,540 678,709,348 19.877 14.64 14.60 14.64 13.92 14.75 46,893,200 14.474 5.90%
2018-05-11 0 18.98 18.98 19.00 18.86 19.18 10,183,641 193,851,591 19.036 13.82 13.82 13.83 13.73 13.97 13,985,531 13.861 0.32%
2018-05-10 0 18.92 18.90 18.92 18.76 19.20 12,994,225 245,777,597 18.914 13.78 13.76 13.78 13.66 13.98 17,845,399 13.773 -0.73%
2018-05-09 0 19.06 19.04 19.06 18.84 19.18 13,292,000 252,897,375 19.026 13.88 13.86 13.88 13.72 13.97 18,254,344 13.854 -0.10%
2018-05-08 0 19.08 19.06 19.08 18.88 19.22 12,979,074 247,518,941 19.071 13.89 13.88 13.89 13.75 14.00 17,824,592 13.886 1.81%
2018-05-07 0 18.74 18.72 18.74 18.54 18.94 8,664,280 162,485,484 18.754 13.65 13.63 13.65 13.50 13.79 11,898,942 13.655 0.64%
2018-05-04 0 18.62 18.62 18.64 18.54 19.06 8,503,607 159,400,815 18.745 13.56 13.56 13.57 13.50 13.88 11,678,285 13.649 -1.69%
2018-05-03 0 18.94 18.94 18.96 18.50 19.10 15,975,385 300,451,780 18.807 13.79 13.79 13.81 13.47 13.91 21,939,525 13.695 0.21%
2018-05-02 0 18.90 18.90 18.92 18.74 19.30 16,493,414 312,768,281 18.963 13.76 13.76 13.78 13.65 14.05 22,650,951 13.808 -2.38%
2018-04-30 0 19.36 19.30 19.36 18.40 19.44 25,818,488 494,340,955 19.147 14.10 14.05 14.10 13.40 14.16 35,457,384 13.942 5.33%
2018-04-27 0 18.38 18.36 18.38 18.10 18.44 5,769,000 105,526,340 18.292 13.38 13.37 13.38 13.18 13.43 7,922,759 13.319 0.99%
2018-04-26 0 18.20 18.20 18.22 18.00 18.60 11,320,820 205,795,299 18.179 13.25 13.25 13.27 13.11 13.54 15,547,257 13.237 -0.87%
2018-04-25 0 18.36 18.34 18.36 18.24 18.58 9,423,000 173,266,410 18.388 13.37 13.35 13.37 13.28 13.53 12,940,918 13.389 -1.40%
2018-04-24 0 18.62 18.60 18.62 18.32 18.80 12,773,770 237,919,830 18.626 13.56 13.54 13.56 13.34 13.69 17,542,641 13.562 2.20%
2018-04-23 0 18.22 18.22 18.24 18.20 18.60 7,300,125 133,676,050 18.312 13.27 13.27 13.28 13.25 13.54 10,025,503 13.334 -0.76%
2018-04-20 0 18.36 18.34 18.36 18.30 19.00 12,010,143 222,119,421 18.494 13.37 13.35 13.37 13.33 13.83 16,493,927 13.467 -2.75%
2018-04-19 0 18.88 18.86 18.88 18.38 19.10 15,207,250 286,096,655 18.813 13.75 13.73 13.75 13.38 13.91 20,884,620 13.699 2.94%
2018-04-18 0 18.34 18.32 18.34 18.14 18.80 16,771,336 308,419,761 18.390 13.35 13.34 13.35 13.21 13.69 23,032,631 13.391 -0.11%
2018-04-17 0 18.36 18.34 18.36 18.22 18.76 12,899,103 238,243,679 18.470 13.37 13.35 13.37 13.27 13.66 17,714,765 13.449 -0.43%
2018-04-16 0 18.44 18.42 18.44 18.30 18.98 14,024,500 259,541,635 18.506 13.43 13.41 13.43 13.33 13.82 19,260,310 13.475 -2.85%
2018-04-13 0 18.98 18.98 19.00 18.90 19.44 8,109,000 154,725,450 19.081 13.82 13.82 13.83 13.76 14.16 11,136,358 13.894 -1.04%
2018-04-12 0 19.18 19.16 19.18 19.04 19.60 13,652,738 262,836,616 19.252 13.97 13.95 13.97 13.86 14.27 18,749,757 14.018 -1.44%
2018-04-11 0 19.46 19.44 19.46 19.02 19.48 21,480,776 415,027,782 19.321 14.17 14.16 14.17 13.85 14.18 29,500,261 14.069 0.62%
2018-04-10 0 19.34 19.32 19.34 18.90 19.50 23,095,884 445,390,417 19.284 14.08 14.07 14.08 13.76 14.20 31,718,342 14.042 1.90%
2018-04-09 0 18.98 18.96 18.98 18.38 19.10 24,862,816 470,584,037 18.927 13.82 13.81 13.82 13.38 13.91 34,144,928 13.782 2.82%
2018-04-06 0 18.46 18.44 18.46 18.34 18.80 7,873,948 145,826,615 18.520 13.44 13.43 13.44 13.35 13.69 10,813,553 13.486 0.33%
2018-04-04 0 18.40 18.40 18.42 18.40 18.86 24,511,176 456,852,947 18.639 13.40 13.40 13.41 13.40 13.73 33,662,009 13.572 -0.65%
2018-04-03 0 18.52 18.52 18.54 17.90 18.68 25,775,944 474,238,675 18.399 13.49 13.49 13.50 13.03 13.60 35,398,957 13.397 3.12%
2018-03-29 0 17.96 17.94 17.96 17.50 18.06 21,363,145 380,757,236 17.823 13.08 13.06 13.08 12.74 13.15 29,338,714 12.978 -0.11%
2018-03-28 0 17.98 17.96 17.98 17.90 18.28 15,759,519 284,069,309 18.025 13.09 13.08 13.09 13.03 13.31 21,643,069 13.125 -1.75%
2018-03-27 0 18.30 18.28 18.30 18.20 18.46 13,827,000 253,244,864 18.315 13.33 13.31 13.33 13.25 13.44 18,989,077 13.336 0.77%
2018-03-26 0 18.16 18.16 18.18 17.52 18.18 23,064,500 413,879,618 17.944 13.22 13.22 13.24 12.76 13.24 31,675,241 13.066 1.79%
2018-03-23 0 17.84 17.84 17.86 17.48 18.50 35,984,572 644,163,236 17.901 12.99 12.99 13.00 12.73 13.47 49,418,804 13.035 -4.90%
2018-03-22 0 18.76 18.76 18.78 18.34 19.14 38,041,285 714,963,007 18.794 13.66 13.66 13.67 13.35 13.94 52,243,356 13.685 2.51%
2018-03-21 0 18.30 18.28 18.30 18.22 18.86 19,576,002 363,097,387 18.548 13.33 13.31 13.33 13.27 13.73 26,884,371 13.506 0.11%
2018-03-20 0 18.28 18.26 18.28 18.10 18.50 9,329,390 170,362,560 18.261 13.31 13.30 13.31 13.18 13.47 12,812,360 13.297 -0.33%
2018-03-19 0 18.34 18.32 18.34 18.02 18.54 9,545,628 174,939,562 18.327 13.35 13.34 13.35 13.12 13.50 13,109,327 13.345 -0.65%
2018-03-16 0 18.46 18.44 18.46 18.36 18.66 18,922,021 349,881,722 18.491 13.44 13.43 13.44 13.37 13.59 25,986,238 13.464 -0.32%
2018-03-15 0 18.52 18.50 18.52 18.24 18.60 13,988,868 258,023,553 18.445 13.49 13.47 13.49 13.28 13.54 19,211,375 13.431 0.11%
2018-03-14 0 18.50 18.50 18.52 18.34 18.62 12,205,328 225,413,318 18.468 13.47 13.47 13.49 13.35 13.56 16,761,981 13.448 -1.28%
2018-03-13 0 18.74 18.72 18.74 18.62 18.96 14,826,211 277,943,103 18.747 13.65 13.63 13.65 13.56 13.81 20,361,326 13.651 -0.53%
2018-03-12 0 18.84 18.84 18.86 18.42 18.94 35,347,500 662,418,865 18.740 13.72 13.72 13.73 13.41 13.79 48,543,892 13.646 3.63%
2018-03-09 0 18.18 18.16 18.18 17.88 18.20 12,869,518 232,655,203 18.078 13.24 13.22 13.24 13.02 13.25 17,674,135 13.164 1.34%
2018-03-08 0 17.94 17.92 17.94 17.74 18.18 12,803,210 230,598,221 18.011 13.06 13.05 13.06 12.92 13.24 17,583,072 13.115 1.82%
2018-03-07 0 17.62 17.62 17.64 17.58 18.28 19,762,500 351,963,145 17.810 12.83 12.83 12.84 12.80 13.31 27,140,495 12.968 -2.44%
2018-03-06 0 18.06 18.04 18.06 17.52 18.28 29,051,243 519,890,047 17.896 13.15 13.14 13.15 12.76 13.31 39,897,034 13.031 4.15%
2018-03-05 0 17.34 17.32 17.34 17.22 17.78 14,762,753 256,788,982 17.394 12.63 12.61 12.63 12.54 12.95 20,274,177 12.666 -0.23%
2018-03-02 0 17.38 17.36 17.38 17.32 17.66 21,117,500 368,278,200 17.440 12.66 12.64 12.66 12.61 12.86 29,001,362 12.699 -2.69%
2018-03-01 0 17.86 17.84 17.86 17.42 18.02 14,816,126 263,195,572 17.764 13.00 12.99 13.00 12.68 13.12 20,347,476 12.935 0.79%
2018-02-28 0 17.72 17.72 17.74 17.60 18.12 34,086,426 605,902,323 17.776 12.90 12.90 12.92 12.82 13.19 46,812,017 12.943 -3.17%
2018-02-27 0 18.30 18.28 18.30 18.06 18.98 24,839,246 456,510,555 18.379 13.33 13.31 13.33 13.15 13.82 34,112,559 13.382 -2.14%
2018-02-26 0 18.70 18.68 18.70 18.26 18.78 20,610,274 383,150,959 18.590 13.62 13.60 13.62 13.30 13.67 28,304,771 13.537 2.30%
2018-02-23 0 18.28 18.28 18.30 18.12 18.44 11,540,560 211,064,172 18.289 13.31 13.31 13.33 13.19 13.43 15,849,033 13.317 1.44%
2018-02-22 0 18.02 18.02 18.04 18.02 18.40 25,150,981 456,067,693 18.133 13.12 13.12 13.14 13.12 13.40 34,540,675 13.204 -3.12%
2018-02-21 0 18.60 18.60 18.62 17.88 18.66 16,439,404 302,246,474 18.386 13.54 13.54 13.56 13.02 13.59 22,576,778 13.387 3.56%
2018-02-20 0 17.96 17.94 17.96 17.92 18.50 14,413,690 261,428,710 18.138 13.08 13.06 13.08 13.05 13.47 19,794,798 13.207 -2.07%
2018-02-15 0 18.34 18.34 18.36 18.04 18.54 20,017,250 367,321,660 18.350 13.35 13.35 13.37 13.14 13.50 27,490,352 13.362 3.15%
2018-02-14 0 17.78 17.78 17.80 17.30 17.94 22,150,293 391,747,761 17.686 12.95 12.95 12.96 12.60 13.06 30,419,731 12.878 2.30%
2018-02-13 0 17.38 17.36 17.38 17.26 18.02 27,786,199 489,262,237 17.608 12.66 12.64 12.66 12.57 13.12 38,159,707 12.821 2.12%
2018-02-12 0 17.02 17.00 17.02 16.90 17.46 19,337,000 332,465,014 17.193 12.39 12.38 12.39 12.31 12.71 26,556,142 12.519 0.12%
2018-02-09 0 17.00 16.98 17.00 16.76 18.00 65,736,012 1,124,483,806 17.106 12.38 12.36 12.38 12.20 13.11 90,277,441 12.456 -7.71%
2018-02-08 0 18.42 18.40 18.42 18.12 18.66 18,339,329 337,951,455 18.428 13.41 13.40 13.41 13.19 13.59 25,186,008 13.418 0.55%
2018-02-07 0 18.32 18.30 18.32 18.20 19.58 41,398,570 778,571,644 18.807 13.34 13.33 13.34 13.25 14.26 56,854,026 13.694 -1.40%
2018-02-06 0 18.58 18.56 18.58 18.46 19.30 55,234,780 1,040,077,588 18.830 13.53 13.51 13.53 13.44 14.05 75,855,752 13.711 -6.82%
2018-02-05 0 19.94 19.94 19.98 19.44 20.35 32,042,222 635,949,824 19.847 14.52 14.52 14.55 14.16 14.82 44,004,644 14.452 -1.77%
2018-02-02 0 20.30 20.25 20.30 19.62 20.55 31,835,645 641,629,571 20.154 14.78 14.75 14.78 14.29 14.96 43,720,945 14.676 1.70%
2018-02-01 0 19.96 19.96 19.98 19.84 21.30 36,081,647 734,355,842 20.353 14.53 14.53 14.55 14.45 15.51 49,552,120 14.820 -4.04%
2018-01-31 0 20.80 20.75 20.80 20.00 21.05 38,285,205 786,864,908 20.553 15.15 15.11 15.15 14.56 15.33 52,578,339 14.966 0.73%
2018-01-30 0 20.65 20.65 20.70 20.60 21.65 44,646,947 935,207,189 20.947 15.04 15.04 15.07 15.00 15.76 61,315,130 15.252 -1.20%
2018-01-29 0 20.90 20.85 20.90 20.85 22.40 58,062,622 1,249,531,955 21.520 15.22 15.18 15.22 15.18 16.31 79,739,321 15.670 -5.00%
2018-01-26 0 22.00 21.95 22.00 21.55 22.60 40,978,943 902,331,039 22.019 16.02 15.98 16.02 15.69 16.46 56,277,739 16.034 1.85%
2018-01-25 0 21.60 21.60 21.65 21.50 22.50 63,646,200 1,397,615,257 21.959 15.73 15.73 15.76 15.66 16.38 87,407,433 15.990 -5.68%
2018-01-24 0 22.90 22.85 22.90 20.10 22.95 82,868,819 1,788,553,405 21.583 16.67 16.64 16.67 14.64 16.71 113,806,492 15.716 11.98%
2018-01-23 0 20.45 20.40 20.45 20.20 20.95 37,604,134 772,498,045 20.543 14.89 14.85 14.89 14.71 15.25 51,643,002 14.958 -0.49%
2018-01-22 0 20.55 20.50 20.55 19.86 20.70 38,474,267 783,457,336 20.363 14.96 14.93 14.96 14.46 15.07 52,837,984 14.828 2.85%
2018-01-19 0 19.98 19.98 20.00 19.50 20.45 52,484,407 1,050,500,274 20.016 14.55 14.55 14.56 14.20 14.89 72,078,573 14.574 1.52%
2018-01-18 0 19.68 19.66 19.68 19.16 20.50 60,820,568 1,198,963,334 19.713 14.33 14.32 14.33 13.95 14.93 83,526,899 14.354 0.92%
2018-01-17 0 19.50 19.48 19.50 18.00 19.50 87,392,431 1,658,048,080 18.972 14.20 14.18 14.20 13.11 14.20 120,018,918 13.815 8.09%
2018-01-16 0 18.04 18.04 18.06 17.28 18.10 30,878,311 550,216,972 17.819 13.14 13.14 13.15 12.58 13.18 42,406,207 12.975 4.64%
2018-01-15 0 17.24 17.24 17.30 17.20 17.66 14,919,804 259,728,135 17.408 12.55 12.55 12.60 12.52 12.86 20,489,861 12.676 -0.81%
2018-01-12 0 17.38 17.36 17.38 17.22 17.72 24,194,182 420,468,497 17.379 12.66 12.64 12.66 12.54 12.90 33,226,671 12.655 -0.46%
2018-01-11 0 17.46 17.44 17.46 17.24 17.86 17,381,554 303,131,857 17.440 12.71 12.70 12.71 12.55 13.00 23,870,663 12.699 -1.58%
2018-01-10 0 17.74 17.72 17.74 17.42 17.90 29,863,256 529,595,884 17.734 12.92 12.90 12.92 12.68 13.03 41,012,198 12.913 1.14%
2018-01-09 0 17.54 17.54 17.56 17.36 17.70 20,658,308 362,861,199 17.565 12.77 12.77 12.79 12.64 12.89 28,370,738 12.790 0.11%
2018-01-08 0 17.52 17.52 17.54 17.00 17.70 32,126,794 561,286,915 17.471 12.76 12.76 12.77 12.38 12.89 44,120,790 12.722 3.55%
2018-01-05 0 16.92 16.92 16.94 16.76 17.10 18,618,826 315,649,855 16.953 12.32 12.32 12.33 12.20 12.45 25,569,850 12.345 1.08%
2018-01-04 0 16.74 16.74 16.76 16.60 16.86 8,472,403 141,848,134 16.742 12.19 12.19 12.20 12.09 12.28 11,635,431 12.191 -0.12%
2018-01-03 0 16.76 16.74 16.76 16.62 17.00 14,457,898 242,743,793 16.790 12.20 12.19 12.20 12.10 12.38 19,855,510 12.226 -0.24%
2018-01-02 0 16.80 16.78 16.80 16.18 16.86 20,441,975 340,806,275 16.672 12.23 12.22 12.23 11.78 12.28 28,073,641 12.140 4.22%
2017-12-29 0 16.12 16.12 16.14 16.08 16.20 7,200,248 116,227,721 16.142 11.74 11.74 11.75 11.71 11.80 9,888,339 11.754 0.37%
2017-12-28 0 16.06 16.04 16.06 15.92 16.24 10,741,405 172,883,664 16.095 11.69 11.68 11.69 11.59 11.83 14,751,527 11.720 0.88%
2017-12-27 0 15.92 15.92 15.94 15.88 16.18 9,728,245 155,513,547 15.986 11.59 11.59 11.61 11.56 11.78 13,360,121 11.640 -1.00%
2017-12-22 0 16.08 16.06 16.08 16.00 16.20 4,905,778 78,811,152 16.065 11.71 11.69 11.71 11.65 11.80 6,737,267 11.698 0.00%
2017-12-21 0 16.08 16.06 16.08 15.72 16.18 15,892,741 254,221,004 15.996 11.71 11.69 11.71 11.45 11.78 21,826,027 11.648 0.88%
2017-12-20 0 15.94 15.92 15.94 15.86 16.16 8,475,978 135,343,470 15.968 11.61 11.59 11.61 11.55 11.77 11,640,341 11.627 -0.99%
2017-12-19 0 16.10 16.08 16.10 15.94 16.16 9,678,382 155,488,879 16.066 11.72 11.71 11.72 11.61 11.77 13,291,642 11.698 0.75%
2017-12-18 0 15.98 15.98 16.00 15.86 16.10 13,733,552 219,780,358 16.003 11.64 11.64 11.65 11.55 11.72 18,860,742 11.653 0.63%
2017-12-15 0 15.88 15.88 15.90 15.82 16.02 12,638,314 200,663,380 15.877 11.56 11.56 11.58 11.52 11.67 17,356,615 11.561 -1.00%
2017-12-14 0 16.04 16.02 16.04 15.86 16.28 15,243,587 243,983,025 16.006 11.68 11.67 11.68 11.55 11.85 20,934,523 11.655 -0.50%
2017-12-13 0 16.12 16.12 16.14 15.82 16.18 11,687,412 187,577,588 16.050 11.74 11.74 11.75 11.52 11.78 16,050,710 11.687 0.75%
2017-12-12 0 16.00 15.98 16.00 15.90 16.26 12,358,557 197,934,328 16.016 11.65 11.64 11.65 11.58 11.84 16,972,415 11.662 -1.36%
2017-12-11 0 16.22 16.22 16.24 16.10 16.32 15,066,200 244,082,203 16.201 11.81 11.81 11.83 11.72 11.88 20,690,911 11.797 -0.37%
2017-12-08 0 16.28 16.26 16.28 16.00 16.40 12,104,010 196,634,057 16.245 11.85 11.84 11.85 11.65 11.94 16,622,838 11.829 0.74%
2017-12-07 0 16.16 16.14 16.16 16.08 16.54 15,707,441 254,643,834 16.212 11.77 11.75 11.77 11.71 12.04 21,571,549 11.805 -1.10%
2017-12-06 0 16.34 16.32 16.34 16.16 16.92 26,300,737 431,120,410 16.392 11.90 11.88 11.90 11.77 12.32 36,119,673 11.936 -2.85%
2017-12-05 0 16.82 16.80 16.82 16.66 17.12 9,365,856 158,542,076 16.928 12.25 12.23 12.25 12.13 12.47 12,862,440 12.326 0.24%
2017-12-04 0 16.78 16.78 16.80 16.68 16.98 9,633,552 162,231,158 16.840 12.22 12.22 12.23 12.15 12.36 13,230,076 12.262 -0.36%
2017-12-01 0 16.84 16.82 16.84 16.76 17.08 14,305,275 241,596,493 16.889 12.26 12.25 12.26 12.20 12.44 19,645,908 12.298 -0.36%
2017-11-30 0 16.90 16.86 16.90 16.76 17.18 24,557,951 415,518,890 16.920 12.31 12.28 12.31 12.20 12.51 33,726,247 12.320 -0.71%
2017-11-29 0 17.02 17.02 17.04 16.90 17.28 11,792,508 200,662,259 17.016 12.39 12.39 12.41 12.31 12.58 16,195,042 12.390 -0.93%
2017-11-28 0 17.18 17.16 17.18 16.94 17.30 15,113,090 257,988,248 17.071 12.51 12.50 12.51 12.33 12.60 20,755,307 12.430 -0.69%
2017-11-27 0 17.30 17.30 17.32 17.20 17.62 12,644,500 219,500,233 17.359 12.60 12.60 12.61 12.52 12.83 17,365,110 12.640 -1.48%
2017-11-24 0 17.56 17.56 17.58 17.40 18.02 18,197,705 319,962,774 17.583 12.79 12.79 12.80 12.67 13.12 24,991,511 12.803 0.23%
2017-11-23 0 17.52 17.52 17.54 17.40 18.38 32,035,365 575,733,341 17.972 12.76 12.76 12.77 12.67 13.38 43,995,227 13.086 -1.57%
2017-11-22 0 17.80 17.78 17.80 17.56 18.08 39,869,024 709,536,104 17.797 12.96 12.95 12.96 12.79 13.17 54,753,450 12.959 1.25%
2017-11-21 0 17.58 17.56 17.58 16.40 17.66 44,223,060 765,959,117 17.320 12.80 12.79 12.80 11.94 12.86 60,732,992 12.612 6.80%
2017-11-20 0 16.46 16.46 16.48 16.38 16.94 16,595,031 275,084,753 16.576 11.99 11.99 12.00 11.93 12.33 22,790,505 12.070 -2.14%
2017-11-17 0 16.82 16.80 16.82 16.72 17.08 11,438,760 193,440,004 16.911 12.25 12.23 12.25 12.17 12.44 15,709,228 12.314 0.12%
2017-11-16 0 16.80 16.80 16.82 16.76 16.98 8,501,273 143,336,059 16.861 12.23 12.23 12.25 12.20 12.36 11,675,080 12.277 -0.59%
2017-11-15 0 16.90 16.88 16.90 16.78 16.98 13,831,991 233,161,581 16.857 12.31 12.29 12.31 12.22 12.36 18,995,931 12.274 -0.94%
2017-11-14 0 17.06 17.06 17.08 16.96 17.40 13,233,170 226,127,012 17.088 12.42 12.42 12.44 12.35 12.67 18,173,550 12.443 -1.50%
2017-11-13 0 17.32 17.32 17.34 17.26 17.66 12,592,352 219,163,147 17.405 12.61 12.61 12.63 12.57 12.86 17,293,494 12.673 -1.48%
2017-11-10 0 17.58 17.58 17.60 17.36 17.78 14,822,963 260,218,464 17.555 12.80 12.80 12.82 12.64 12.95 20,356,866 12.783 -0.68%
2017-11-09 0 17.70 17.68 17.70 17.52 17.86 8,970,993 158,730,437 17.694 12.89 12.87 12.89 12.76 13.00 12,320,162 12.884 1.26%
2017-11-08 0 17.48 17.48 17.50 17.24 18.02 31,797,750 561,788,751 17.668 12.73 12.73 12.74 12.55 13.12 43,668,903 12.865 0.23%
2017-11-07 0 17.44 17.44 17.46 17.02 17.60 19,154,663 332,291,799 17.348 12.70 12.70 12.71 12.39 12.82 26,305,733 12.632 1.87%
2017-11-06 0 17.12 17.10 17.12 16.90 17.36 13,647,356 232,437,444 17.032 12.47 12.45 12.47 12.31 12.64 18,742,366 12.402 -1.61%
2017-11-03 0 17.40 17.38 17.40 17.30 17.66 10,119,294 176,272,208 17.419 12.67 12.66 12.67 12.60 12.86 13,897,161 12.684 -0.34%
2017-11-02 0 17.46 17.44 17.46 17.30 17.60 11,028,603 192,006,337 17.410 12.71 12.70 12.71 12.60 12.82 15,145,946 12.677 -0.23%
2017-11-01 0 17.50 17.48 17.50 17.32 17.62 8,902,298 155,985,752 17.522 12.74 12.73 12.74 12.61 12.83 12,225,820 12.759 1.04%
2017-10-31 0 17.32 17.30 17.32 17.20 17.46 9,957,500 172,390,250 17.313 12.61 12.60 12.61 12.52 12.71 13,674,964 12.606 -0.35%
2017-10-30 0 17.38 17.38 17.42 17.36 17.70 11,422,974 199,402,681 17.456 12.66 12.66 12.68 12.64 12.89 15,687,548 12.711 -1.14%
2017-10-27 0 17.58 17.58 17.60 17.44 17.80 12,066,071 212,097,790 17.578 12.80 12.80 12.82 12.70 12.96 16,570,735 12.800 0.34%
2017-10-26 0 17.52 17.52 17.54 17.42 17.74 11,642,000 204,246,195 17.544 12.76 12.76 12.77 12.68 12.92 15,988,344 12.775 -0.68%
2017-10-25 0 17.64 17.64 17.66 17.50 17.78 14,815,723 260,422,667 17.578 12.84 12.84 12.86 12.74 12.95 20,346,923 12.799 0.34%
2017-10-24 0 17.58 17.58 17.60 17.56 17.92 12,249,382 216,500,869 17.674 12.80 12.80 12.82 12.79 13.05 16,822,482 12.870 -2.01%
2017-10-23 0 17.94 17.92 17.94 17.80 18.12 11,234,605 201,232,808 17.912 13.06 13.05 13.06 12.96 13.19 15,428,855 13.043 -0.77%
2017-10-20 0 18.08 18.06 18.08 17.80 18.16 11,868,365 213,491,242 17.988 13.17 13.15 13.17 12.96 13.22 16,299,218 13.098 2.15%
2017-10-19 0 17.70 17.68 17.70 17.66 18.24 18,162,063 325,727,319 17.935 12.89 12.87 12.89 12.86 13.28 24,942,562 13.059 -2.43%
2017-10-18 0 18.14 18.14 18.16 18.00 18.28 10,840,839 196,437,531 18.120 13.21 13.21 13.22 13.11 13.31 14,888,083 13.194 0.11%
2017-10-17 0 18.12 18.12 18.14 17.94 18.34 13,652,178 248,230,527 18.183 13.19 13.19 13.21 13.06 13.35 18,748,988 13.240 0.55%
2017-10-16 0 18.02 18.02 18.04 18.02 18.48 23,093,118 421,378,738 18.247 13.12 13.12 13.14 13.12 13.46 31,714,543 13.287 0.33%
2017-10-13 0 17.96 17.94 17.96 17.64 18.06 14,534,978 259,874,997 17.879 13.08 13.06 13.08 12.84 13.15 19,961,366 13.019 1.58%
2017-10-12 0 17.68 17.68 17.70 17.52 17.88 10,899,500 192,856,119 17.694 12.87 12.87 12.89 12.76 13.02 14,968,644 12.884 0.57%
2017-10-11 0 17.58 17.56 17.58 17.50 17.94 12,745,383 224,958,655 17.650 12.80 12.79 12.80 12.74 13.06 17,503,656 12.852 -1.12%
2017-10-10 0 17.78 17.76 17.78 17.62 17.86 11,793,917 209,014,959 17.722 12.95 12.93 12.95 12.83 13.00 16,196,977 12.905 -0.67%
2017-10-09 0 17.90 17.88 17.90 17.72 18.20 9,015,590 161,507,425 17.914 13.03 13.02 13.03 12.90 13.25 12,381,408 13.044 -0.33%
2017-10-06 0 17.96 17.96 17.98 17.80 18.18 15,698,896 281,485,114 17.930 13.08 13.08 13.09 12.96 13.24 21,559,813 13.056 0.11%
2017-10-04 0 17.94 17.92 17.94 17.76 18.18 17,780,342 319,580,397 17.974 13.06 13.05 13.06 12.93 13.24 24,418,332 13.088 0.90%
2017-10-03 0 17.78 17.78 17.80 17.16 18.00 24,357,403 431,235,994 17.705 12.95 12.95 12.96 12.50 13.11 33,450,828 12.892 3.49%
2017-09-29 0 17.18 17.18 17.20 17.02 17.28 9,204,012 158,345,039 17.204 12.51 12.51 12.52 12.39 12.58 12,640,174 12.527 0.47%
2017-09-28 0 17.10 17.10 17.12 17.00 17.40 10,967,791 187,542,370 17.099 12.45 12.45 12.47 12.38 12.67 15,062,430 12.451 -0.93%
2017-09-27 0 17.26 17.26 17.28 17.14 17.40 14,017,765 242,481,261 17.298 12.57 12.57 12.58 12.48 12.67 19,251,061 12.596 0.35%
2017-09-26 0 17.20 17.20 17.22 17.12 17.46 12,358,077 212,992,638 17.235 12.52 12.52 12.54 12.47 12.71 16,971,756 12.550 -0.58%
2017-09-25 0 17.30 17.30 17.32 17.20 18.18 28,588,866 498,490,584 17.437 12.60 12.60 12.61 12.52 13.24 39,262,036 12.697 -4.31%
2017-09-22 0 18.08 18.08 18.10 17.90 18.50 15,767,119 284,748,942 18.060 13.17 13.17 13.18 13.03 13.47 21,653,506 13.150 -1.95%
2017-09-21 0 18.44 18.44 18.46 17.86 18.74 40,916,129 754,740,312 18.446 13.43 13.43 13.44 13.00 13.65 56,191,474 13.432 2.67%
2017-09-20 0 17.96 17.96 17.98 17.70 18.24 16,155,239 290,636,971 17.990 13.08 13.08 13.09 12.89 13.28 22,186,524 13.100 0.90%
2017-09-19 0 17.80 17.80 17.82 17.80 18.50 25,680,474 464,565,838 18.090 12.96 12.96 12.98 12.96 13.47 35,267,845 13.173 -2.73%
2017-09-18 0 18.30 18.28 18.30 17.10 18.42 65,316,891 1,170,296,650 17.917 13.33 13.31 13.33 12.45 13.41 89,701,848 13.047 8.54%
2017-09-15 0 16.86 16.84 16.86 16.62 17.10 19,542,770 328,353,248 16.802 12.28 12.26 12.28 12.10 12.45 26,838,733 12.234 -1.40%
2017-09-14 0 17.10 17.10 17.12 17.00 17.34 9,683,178 166,062,150 17.150 12.45 12.45 12.47 12.38 12.63 13,298,229 12.488 -1.38%
2017-09-13 0 17.34 17.32 17.34 17.22 17.44 11,418,746 198,180,561 17.356 12.63 12.61 12.63 12.54 12.70 15,681,742 12.638 0.00%
2017-09-12 0 17.34 17.34 17.36 17.22 17.48 12,765,586 221,584,299 17.358 12.63 12.63 12.64 12.54 12.73 17,531,402 12.639 0.12%
2017-09-11 0 17.32 17.30 17.32 17.20 17.50 11,442,621 198,589,257 17.355 12.61 12.60 12.61 12.52 12.74 15,714,530 12.637 0.58%
2017-09-08 0 17.22 17.18 17.22 17.00 17.30 9,841,526 169,083,663 17.181 12.54 12.51 12.54 12.38 12.60 13,515,693 12.510 0.47%
2017-09-07 0 17.14 17.14 17.16 17.06 17.46 21,852,257 376,723,974 17.240 12.48 12.48 12.50 12.42 12.71 30,010,428 12.553 0.12%
2017-09-06 0 17.12 17.10 17.12 16.82 17.18 16,541,707 280,533,792 16.959 12.47 12.45 12.47 12.25 12.51 22,717,274 12.349 0.35%
2017-09-05 0 17.06 17.06 17.08 16.92 17.20 9,479,224 161,765,994 17.065 12.42 12.42 12.44 12.32 12.52 13,018,132 12.426 -0.35%
2017-09-04 0 17.12 17.10 17.12 17.00 17.30 10,355,151 177,712,375 17.162 12.47 12.45 12.47 12.38 12.60 14,221,072 12.496 -0.35%
2017-09-01 0 17.18 17.16 17.18 17.08 17.48 16,864,880 291,374,902 17.277 12.51 12.50 12.51 12.44 12.73 23,161,098 12.580 -1.04%
2017-08-31 0 17.36 17.34 17.36 17.12 17.40 21,855,436 377,633,228 17.279 12.64 12.63 12.64 12.47 12.67 30,014,794 12.582 0.81%
2017-08-30 0 17.22 17.22 17.24 17.14 17.56 22,953,889 397,553,532 17.320 12.54 12.54 12.55 12.48 12.79 31,523,336 12.611 1.06%
2017-08-29 0 17.04 17.04 17.06 16.88 17.38 42,772,966 734,938,530 17.182 12.41 12.41 12.42 12.29 12.66 58,741,530 12.511 -0.70%
2017-08-28 0 17.16 17.14 17.16 16.34 17.34 87,547,589 1,491,600,164 17.038 12.50 12.48 12.50 11.90 12.63 120,232,002 12.406 5.15%
2017-08-25 0 16.32 16.30 16.32 15.92 16.42 29,321,224 477,306,305 16.279 11.88 11.87 11.88 11.59 11.96 40,267,807 11.853 2.38%
2017-08-24 0 15.94 15.94 15.96 15.94 16.22 10,607,878 169,634,832 15.991 11.61 11.61 11.62 11.61 11.81 14,568,150 11.644 0.00%
2017-08-22 0 15.94 15.94 15.96 15.76 16.06 13,186,420 210,553,510 15.968 11.61 11.61 11.62 11.48 11.69 18,109,347 11.627 1.01%
2017-08-21 0 15.78 15.76 15.78 15.72 15.84 10,280,500 162,187,076 15.776 11.49 11.48 11.49 11.45 11.53 14,118,551 11.488 0.13%
2017-08-18 0 15.76 15.76 15.78 15.72 15.88 13,581,965 214,175,850 15.769 11.48 11.48 11.49 11.45 11.56 18,652,562 11.482 -1.25%
2017-08-17 0 15.96 15.94 15.96 15.86 16.06 9,479,028 150,878,660 15.917 11.62 11.61 11.62 11.55 11.69 13,017,863 11.590 0.25%
2017-08-16 0 15.92 15.92 15.94 15.90 15.98 8,818,971 140,480,094 15.929 11.59 11.59 11.61 11.58 11.64 12,111,385 11.599 0.13%
2017-08-15 0 15.90 15.90 15.92 15.90 16.14 14,048,000 224,358,066 15.971 11.58 11.58 11.59 11.58 11.75 19,292,583 11.629 -0.63%
2017-08-14 0 16.00 16.00 16.02 15.94 16.10 9,782,416 156,700,037 16.019 11.65 11.65 11.67 11.61 11.72 13,434,516 11.664 0.38%
2017-08-11 0 15.94 15.94 15.96 15.92 16.24 20,871,544 334,051,528 16.005 11.61 11.61 11.62 11.59 11.83 28,663,582 11.654 -2.69%
2017-08-10 0 16.38 16.38 16.40 16.24 16.74 16,999,192 278,196,229 16.365 11.93 11.93 11.94 11.83 12.19 23,345,553 11.916 -1.44%
2017-08-09 0 16.62 16.62 16.68 16.54 17.00 11,640,384 194,381,419 16.699 12.10 12.10 12.15 12.04 12.38 15,986,125 12.159 -2.24%
2017-08-08 0 17.00 16.98 17.00 16.68 17.02 18,513,741 312,835,645 16.898 12.38 12.36 12.38 12.15 12.39 25,425,533 12.304 1.07%
2017-08-07 0 16.82 16.82 16.84 16.58 16.90 13,505,180 226,398,412 16.764 12.25 12.25 12.26 12.07 12.31 18,547,111 12.207 1.45%
2017-08-04 0 16.58 16.58 16.60 16.36 16.86 21,947,102 365,894,360 16.672 12.07 12.07 12.09 11.91 12.28 30,140,682 12.140 0.00%
2017-08-03 0 16.58 16.56 16.58 16.52 16.88 20,065,263 334,750,748 16.683 12.07 12.06 12.07 12.03 12.29 27,556,290 12.148 -0.72%
2017-08-02 0 16.70 16.70 16.72 16.18 17.00 62,716,792 1,045,839,656 16.676 12.16 12.16 12.17 11.78 12.38 86,131,046 12.142 3.60%
2017-08-01 0 16.12 16.12 16.14 15.88 16.22 16,769,796 270,579,355 16.135 11.74 11.74 11.75 11.56 11.81 23,030,516 11.749 1.64%
2017-07-31 0 15.86 15.86 15.88 15.82 16.04 11,648,144 185,120,655 15.893 11.55 11.55 11.56 11.52 11.68 15,996,782 11.572 -0.13%
2017-07-28 0 15.88 15.88 15.90 15.86 15.98 11,778,726 187,269,523 15.899 11.56 11.56 11.58 11.55 11.64 16,176,114 11.577 -0.87%
2017-07-27 0 16.02 16.00 16.02 15.98 16.16 8,057,761 129,202,578 16.035 11.67 11.65 11.67 11.64 11.77 11,065,990 11.676 -0.25%
2017-07-26 0 16.06 16.04 16.06 15.98 16.24 9,098,365 146,136,412 16.062 11.69 11.68 11.69 11.64 11.83 12,495,086 11.696 -0.99%
2017-07-25 0 16.22 16.20 16.22 16.10 16.30 7,143,469 115,631,990 16.187 11.81 11.80 11.81 11.72 11.87 9,810,362 11.787 -0.25%
2017-07-24 0 16.26 16.24 16.26 16.08 16.32 11,797,500 191,589,005 16.240 11.84 11.83 11.84 11.71 11.88 16,201,897 11.825 0.49%
2017-07-21 0 16.18 16.16 16.18 16.10 16.36 9,234,289 149,337,693 16.172 11.78 11.77 11.78 11.72 11.91 12,681,755 11.776 -0.25%
2017-07-20 0 16.22 16.22 16.24 16.22 16.54 16,932,714 277,098,338 16.365 11.81 11.81 11.83 11.81 12.04 23,254,257 11.916 -0.25%
2017-07-19 0 16.26 16.24 16.26 15.88 16.32 24,469,809 395,686,678 16.170 11.84 11.83 11.84 11.56 11.88 33,605,199 11.775 2.01%
2017-07-18 0 15.94 15.92 15.94 15.70 16.10 18,759,421 297,835,079 15.877 11.61 11.59 11.61 11.43 11.72 25,762,934 11.561 -1.48%
2017-07-17 0 16.18 16.18 16.20 16.00 16.48 21,383,150 345,362,413 16.151 11.78 11.78 11.80 11.65 12.00 29,366,188 11.761 -1.10%
2017-07-14 0 16.36 16.34 16.36 16.28 16.50 7,840,728 128,289,154 16.362 11.91 11.90 11.91 11.85 12.01 10,767,931 11.914 -0.49%
2017-07-13 0 16.44 16.42 16.44 16.32 16.54 20,396,522 335,707,334 16.459 11.97 11.96 11.97 11.88 12.04 28,011,219 11.985 1.36%
2017-07-12 0 16.22 16.22 16.24 16.08 16.50 27,477,524 449,059,820 16.343 11.81 11.81 11.83 11.71 12.01 37,735,793 11.900 0.87%
2017-07-11 0 16.08 16.08 16.10 15.84 16.24 15,465,981 249,036,026 16.102 11.71 11.71 11.72 11.53 11.83 21,239,944 11.725 2.03%
2017-07-10 0 15.76 15.76 15.78 15.72 16.00 7,949,419 125,656,855 15.807 11.48 11.48 11.49 11.45 11.65 10,917,200 11.510 -0.25%
2017-07-07 0 15.80 15.80 15.82 15.74 15.94 8,666,520 137,069,066 15.816 11.50 11.50 11.52 11.46 11.61 11,902,019 11.516 -1.00%
2017-07-06 0 15.96 15.96 15.98 15.88 16.10 7,224,312 115,138,593 15.938 11.62 11.62 11.64 11.56 11.72 9,921,387 11.605 -0.37%
2017-07-05 0 16.02 16.02 16.04 15.88 16.14 5,984,854 95,846,412 16.015 11.67 11.67 11.68 11.56 11.75 8,219,198 11.661 0.25%
2017-07-04 0 15.98 15.98 16.00 15.90 16.32 9,254,103 148,228,070 16.018 11.64 11.64 11.65 11.58 11.88 12,708,966 11.663 -1.48%
2017-07-03 0 16.22 16.22 16.24 16.12 16.30 8,432,407 136,680,916 16.209 11.81 11.81 11.83 11.74 11.87 11,580,504 11.803 0.50%
2017-06-30 0 16.14 16.12 16.14 15.98 16.20 7,825,520 126,142,957 16.119 11.75 11.74 11.75 11.64 11.80 10,747,046 11.737 -0.25%
2017-06-29 0 16.18 16.16 16.18 16.00 16.24 7,047,608 113,913,877 16.164 11.78 11.77 11.78 11.65 11.83 9,678,713 11.770 0.50%
2017-06-28 0 16.10 16.10 16.12 15.96 16.18 7,292,654 117,355,822 16.092 11.72 11.72 11.74 11.62 11.78 10,015,243 11.718 -0.12%
2017-06-27 0 16.12 16.10 16.12 16.06 16.36 6,070,914 98,318,649 16.195 11.74 11.72 11.74 11.69 11.91 8,337,387 11.793 -0.86%
2017-06-26 0 16.26 16.24 16.26 15.96 16.36 11,334,660 184,406,894 16.269 11.84 11.83 11.84 11.62 11.91 15,566,264 11.847 1.63%
2017-06-23 0 16.00 16.00 16.02 15.96 16.18 6,917,152 110,960,762 16.041 11.65 11.65 11.67 11.62 11.78 9,499,554 11.681 -0.12%
2017-06-22 0 16.02 16.02 16.04 15.90 16.28 16,233,992 261,663,008 16.118 11.67 11.67 11.68 11.58 11.85 22,294,679 11.737 1.28%
2017-06-21 0 16.22 16.22 16.24 16.02 16.52 25,924,935 422,933,905 16.314 11.52 11.52 11.53 11.38 11.73 36,507,836 11.585 0.87%
2017-06-20 0 16.08 16.08 16.10 16.02 16.24 8,720,000 140,642,384 16.129 11.42 11.42 11.43 11.38 11.53 12,279,619 11.453 0.25%
2017-06-19 0 16.04 16.04 16.06 15.88 16.16 12,634,000 203,065,040 16.073 11.39 11.39 11.40 11.28 11.48 17,791,366 11.414 1.01%
2017-06-16 0 15.88 15.86 15.88 15.80 15.94 7,319,725 116,041,067 15.853 11.28 11.26 11.28 11.22 11.32 10,307,733 11.258 0.25%
2017-06-15 0 15.84 15.82 15.84 15.74 15.98 10,324,500 163,688,479 15.854 11.25 11.23 11.25 11.18 11.35 14,539,097 11.259 -1.37%
2017-06-14 0 16.06 16.04 16.06 15.92 16.10 8,989,852 143,979,098 16.016 11.40 11.39 11.40 11.31 11.43 12,659,628 11.373 0.12%
2017-06-13 0 16.04 16.02 16.04 15.80 16.08 5,450,577 87,090,362 15.978 11.39 11.38 11.39 11.22 11.42 7,675,574 11.346 0.25%
2017-06-12 0 16.00 15.98 16.00 15.82 16.26 11,889,674 189,975,403 15.978 11.36 11.35 11.36 11.23 11.55 16,743,196 11.346 -1.72%
2017-06-09 0 16.28 16.28 16.30 16.18 16.58 6,870,159 111,903,529 16.288 11.56 11.56 11.57 11.49 11.77 9,674,649 11.567 -1.21%
2017-06-08 0 16.48 16.44 16.48 16.30 16.52 9,001,247 148,181,122 16.462 11.70 11.67 11.70 11.57 11.73 12,675,675 11.690 0.61%
2017-06-07 0 16.38 16.38 16.40 16.12 16.50 13,037,765 213,606,657 16.384 11.63 11.63 11.65 11.45 11.72 18,359,953 11.634 1.11%
2017-06-06 0 16.20 16.16 16.20 16.04 16.20 5,202,382 83,944,283 16.136 11.50 11.48 11.50 11.39 11.50 7,326,063 11.458 0.12%
2017-06-05 0 16.18 16.16 16.18 16.06 16.28 4,514,865 72,855,960 16.137 11.49 11.48 11.49 11.40 11.56 6,357,892 11.459 -0.49%
2017-06-02 0 16.26 16.22 16.26 16.14 16.32 8,857,712 143,708,012 16.224 11.55 11.52 11.55 11.46 11.59 12,473,547 11.521 0.37%
2017-06-01 0 16.20 16.18 16.20 16.12 16.44 7,858,480 127,289,727 16.198 11.50 11.49 11.50 11.45 11.67 11,066,415 11.502 -0.86%
2017-05-31 0 16.34 16.32 16.34 16.20 16.44 12,746,453 208,103,293 16.326 11.60 11.59 11.60 11.50 11.67 17,949,723 11.594 -0.24%
2017-05-29 0 16.38 16.36 16.38 16.24 16.50 10,530,986 172,512,630 16.381 11.63 11.62 11.63 11.53 11.72 14,829,873 11.633 0.61%
2017-05-26 0 16.28 16.28 16.30 16.18 16.60 16,109,039 263,984,726 16.387 11.56 11.56 11.57 11.49 11.79 22,684,961 11.637 0.49%
2017-05-25 0 16.20 16.20 16.22 15.78 16.32 17,501,405 282,897,859 16.164 11.50 11.50 11.52 11.21 11.59 24,645,709 11.479 2.66%
2017-05-24 0 15.78 15.76 15.78 15.50 15.78 7,442,065 116,617,256 15.670 11.21 11.19 11.21 11.01 11.21 10,480,014 11.128 0.25%
2017-05-23 0 15.74 15.74 15.78 15.74 15.96 4,628,268 73,238,595 15.824 11.18 11.18 11.21 11.18 11.33 6,517,588 11.237 -0.25%
2017-05-22 0 15.78 15.78 15.82 15.72 15.96 7,031,216 111,416,270 15.846 11.21 11.21 11.23 11.16 11.33 9,901,451 11.253 -0.63%
2017-05-19 0 15.88 15.88 15.90 15.78 15.96 3,149,026 49,903,636 15.847 11.28 11.28 11.29 11.21 11.33 4,434,500 11.253 0.00%
2017-05-18 0 15.88 15.86 15.88 15.80 16.00 5,010,500 79,517,810 15.870 11.28 11.26 11.28 11.22 11.36 7,055,852 11.270 -0.87%
2017-05-17 0 16.02 16.00 16.02 15.94 16.16 4,838,200 77,467,472 16.012 11.38 11.36 11.38 11.32 11.48 6,813,217 11.370 -0.50%
2017-05-16 0 16.10 16.10 16.12 15.74 16.16 8,613,037 137,855,775 16.006 11.43 11.43 11.45 11.18 11.48 12,128,992 11.366 0.50%
2017-05-15 0 16.02 16.00 16.02 15.72 16.12 17,605,292 281,727,772 16.002 11.38 11.36 11.38 11.16 11.45 24,792,005 11.364 2.43%
2017-05-12 0 15.64 15.62 15.64 15.54 15.72 9,569,528 149,527,736 15.625 11.11 11.09 11.11 11.04 11.16 13,475,936 11.096 -0.26%
2017-05-11 0 15.68 15.66 15.68 15.56 15.86 9,736,154 152,761,848 15.690 11.13 11.12 11.13 11.05 11.26 13,710,581 11.142 0.64%
2017-05-10 0 15.58 15.56 15.58 15.46 15.96 18,019,780 282,449,671 15.674 11.06 11.05 11.06 10.98 11.33 25,375,692 11.131 -0.64%
2017-05-09 0 15.68 15.68 15.70 15.50 15.78 9,803,034 153,152,315 15.623 11.13 11.13 11.15 11.01 11.21 13,804,762 11.094 0.13%
2017-05-08 0 15.66 15.64 15.66 15.54 15.76 7,335,160 114,648,301 15.630 11.12 11.11 11.12 11.04 11.19 10,329,469 11.099 -0.25%
2017-05-05 0 15.70 15.68 15.70 15.52 15.96 15,641,632 245,435,019 15.691 11.15 11.13 11.15 11.02 11.33 22,026,753 11.143 -1.88%
2017-05-04 0 16.00 15.98 16.00 15.94 16.08 10,596,303 169,594,794 16.005 11.36 11.35 11.36 11.32 11.42 14,921,854 11.366 -0.99%
2017-05-02 0 16.16 16.16 16.18 16.02 16.46 9,826,989 159,077,890 16.188 11.48 11.48 11.49 11.38 11.69 13,838,496 11.495 -0.98%
2017-04-28 0 16.32 16.30 16.32 16.18 16.34 5,496,270 89,503,835 16.285 11.59 11.57 11.59 11.49 11.60 7,739,920 11.564 0.37%
2017-04-27 0 16.26 16.26 16.28 16.10 16.32 7,628,156 123,634,524 16.208 11.55 11.55 11.56 11.43 11.59 10,742,070 11.509 -0.12%
2017-04-26 0 16.28 16.28 16.30 16.22 16.46 7,921,000 129,438,020 16.341 11.56 11.56 11.57 11.52 11.69 11,154,457 11.604 0.37%
2017-04-25 0 16.22 16.20 16.22 15.98 16.26 10,188,324 164,548,241 16.151 11.52 11.50 11.52 11.35 11.55 14,347,332 11.469 1.37%
2017-04-24 0 16.00 15.98 16.00 15.86 16.08 6,053,295 96,748,762 15.983 11.36 11.35 11.36 11.26 11.42 8,524,330 11.350 0.76%
2017-04-21 0 15.88 15.88 15.90 15.82 16.02 6,065,723 96,433,905 15.898 11.28 11.28 11.29 11.23 11.38 8,541,831 11.290 -0.38%
2017-04-20 0 15.94 15.94 15.96 15.76 15.98 6,871,197 109,193,791 15.892 11.32 11.32 11.33 11.19 11.35 9,676,110 11.285 1.53%
2017-04-19 0 15.70 15.70 15.72 15.56 15.76 7,595,700 118,937,730 15.659 11.15 11.15 11.16 11.05 11.19 10,696,365 11.119 -0.38%
2017-04-18 0 15.76 15.74 15.76 15.68 16.06 9,946,021 157,403,179 15.826 11.19 11.18 11.19 11.13 11.40 14,006,118 11.238 -1.75%
2017-04-13 0 16.04 16.02 16.04 15.94 16.08 4,817,464 77,125,252 16.010 11.39 11.38 11.39 11.32 11.42 6,784,016 11.369 -0.37%
2017-04-12 0 16.10 16.08 16.10 15.80 16.10 7,612,916 121,739,839 15.991 11.43 11.42 11.43 11.22 11.43 10,720,609 11.356 0.50%
2017-04-11 0 16.02 16.02 16.04 15.82 16.16 12,946,097 207,186,028 16.004 11.38 11.38 11.39 11.23 11.48 18,230,865 11.365 -0.50%
2017-04-10 0 16.10 16.10 16.12 15.98 16.14 7,282,972 117,009,244 16.066 11.43 11.43 11.45 11.35 11.46 10,255,977 11.409 0.25%
2017-04-07 0 16.06 16.04 16.06 15.88 16.10 10,818,351 172,728,894 15.966 11.40 11.39 11.40 11.28 11.43 15,234,545 11.338 -0.50%
2017-04-06 0 16.14 16.10 16.14 16.00 16.20 7,857,500 126,325,755 16.077 11.46 11.43 11.46 11.36 11.50 11,065,035 11.417 -0.62%
2017-04-05 0 16.24 16.22 16.24 15.96 16.28 10,914,959 175,933,914 16.119 11.53 11.52 11.53 11.33 11.56 15,370,589 11.446 0.87%
2017-04-03 0 16.10 16.10 16.12 16.00 16.32 7,650,925 123,078,737 16.087 11.43 11.43 11.45 11.36 11.59 10,774,134 11.424 0.63%
2017-03-31 0 16.00 16.00 16.04 16.00 16.18 10,278,021 164,879,698 16.042 11.36 11.36 11.39 11.36 11.49 14,473,645 11.392 -1.23%
2017-03-30 0 16.20 16.16 16.20 16.06 16.50 17,565,462 283,914,118 16.163 11.50 11.48 11.50 11.40 11.72 24,735,915 11.478 -1.82%
2017-03-29 0 16.50 16.48 16.50 16.40 16.70 13,747,244 226,826,981 16.500 11.72 11.70 11.72 11.65 11.86 19,359,050 11.717 -0.60%
2017-03-28 0 16.60 16.58 16.60 16.54 16.74 6,939,000 115,326,790 16.620 11.79 11.77 11.79 11.75 11.89 9,771,591 11.802 0.24%
2017-03-27 0 16.56 16.54 16.56 16.48 16.72 8,762,182 145,153,843 16.566 11.76 11.75 11.76 11.70 11.87 12,339,020 11.764 -0.12%
2017-03-24 0 16.58 16.58 16.60 16.50 16.70 11,301,821 187,287,874 16.572 11.77 11.77 11.79 11.72 11.86 15,915,373 11.768 -0.48%
2017-03-23 0 16.66 16.64 16.66 16.62 16.80 8,532,190 142,251,741 16.672 11.83 11.82 11.83 11.80 11.93 12,015,143 11.839 -0.36%
2017-03-22 0 16.72 16.70 16.72 16.60 16.88 11,443,590 190,702,962 16.665 11.87 11.86 11.87 11.79 11.99 16,115,014 11.834 -1.65%
2017-03-21 0 17.00 16.98 17.00 16.92 17.10 7,035,003 119,599,686 17.001 12.07 12.06 12.07 12.02 12.14 9,906,784 12.073 0.00%
2017-03-20 0 17.00 16.96 17.00 16.78 17.04 6,128,000 103,927,314 16.959 12.07 12.04 12.07 11.92 12.10 8,629,530 12.043 0.24%
2017-03-17 0 16.96 16.96 16.98 16.92 17.14 12,780,727 217,838,924 17.044 12.04 12.04 12.06 12.02 12.17 17,997,988 12.104 -0.35%
2017-03-16 0 17.02 17.02 17.04 16.84 17.10 15,347,315 260,604,000 16.980 12.09 12.09 12.10 11.96 12.14 21,612,292 12.058 2.16%
2017-03-15 0 16.66 16.64 16.66 16.52 16.86 5,831,000 97,313,735 16.689 11.83 11.82 11.83 11.73 11.97 8,211,291 11.851 0.24%
2017-03-14 0 16.62 16.60 16.62 16.52 16.78 6,783,260 112,641,606 16.606 11.80 11.79 11.80 11.73 11.92 9,552,276 11.792 -0.36%
2017-03-13 0 16.68 16.68 16.70 16.44 16.80 6,344,230 105,644,170 16.652 11.84 11.84 11.86 11.67 11.93 8,934,028 11.825 1.09%
2017-03-10 0 16.50 16.48 16.50 16.46 16.60 4,065,158 67,090,275 16.504 11.72 11.70 11.72 11.69 11.79 5,724,609 11.720 -0.36%
2017-03-09 0 16.56 16.54 16.56 16.50 16.82 7,749,328 128,420,108 16.572 11.76 11.75 11.76 11.72 11.94 10,912,706 11.768 -1.31%
2017-03-08 0 16.78 16.78 16.82 16.58 16.88 7,074,042 118,533,027 16.756 11.92 11.92 11.94 11.77 11.99 9,961,759 11.899 -0.47%
2017-03-07 0 16.86 16.84 16.86 16.66 16.94 5,886,834 99,122,880 16.838 11.97 11.96 11.97 11.83 12.03 8,289,917 11.957 1.44%
2017-03-06 0 16.62 16.62 16.64 16.58 16.74 3,802,690 63,311,090 16.649 11.80 11.80 11.82 11.77 11.89 5,354,998 11.823 0.12%
2017-03-03 0 16.60 16.60 16.62 16.52 16.74 7,149,342 118,570,131 16.585 11.79 11.79 11.80 11.73 11.89 10,067,798 11.777 -0.72%
2017-03-02 0 16.72 16.72 16.74 16.64 17.08 10,019,729 168,940,006 16.861 11.87 11.87 11.89 11.82 12.13 14,109,915 11.973 0.00%
2017-03-01 0 16.72 16.72 16.74 16.56 16.84 6,257,465 104,594,888 16.715 11.87 11.87 11.89 11.76 11.96 8,811,845 11.870 0.72%
2017-02-28 0 16.60 16.60 16.62 16.60 16.86 10,518,512 175,334,393 16.669 11.79 11.79 11.80 11.79 11.97 14,812,307 11.837 -0.60%
2017-02-27 0 16.70 16.70 16.72 16.66 16.98 9,889,069 165,701,473 16.756 11.86 11.86 11.87 11.83 12.06 13,925,917 11.899 -0.60%
2017-02-24 0 16.80 16.80 16.82 16.80 17.10 7,740,655 130,585,007 16.870 11.93 11.93 11.94 11.93 12.14 10,900,493 11.980 -1.18%
2017-02-23 0 17.00 16.98 17.00 16.94 17.26 8,558,155 145,953,782 17.054 12.07 12.06 12.07 12.03 12.26 12,051,707 12.111 -0.47%
2017-02-22 0 17.08 17.08 17.10 16.96 17.22 15,780,044 269,171,569 17.058 12.13 12.13 12.14 12.04 12.23 22,221,666 12.113 0.23%
2017-02-21 0 17.04 17.04 17.06 16.92 17.48 12,475,528 214,149,481 17.166 12.10 12.10 12.11 12.02 12.41 17,568,203 12.190 -1.50%
2017-02-20 0 17.30 17.30 17.32 17.16 17.38 10,093,732 174,343,186 17.272 12.29 12.29 12.30 12.19 12.34 14,214,127 12.265 0.70%
2017-02-17 0 17.18 17.18 17.20 17.04 17.74 36,806,112 639,969,918 17.388 12.20 12.20 12.21 12.10 12.60 51,830,853 12.347 1.18%
2017-02-16 0 16.98 16.98 17.00 16.80 17.18 12,144,141 205,889,745 16.954 12.06 12.06 12.07 11.93 12.20 17,101,540 12.039 -0.59%
2017-02-15 0 17.08 17.06 17.08 16.84 17.18 15,770,724 268,855,024 17.048 12.13 12.11 12.13 11.96 12.20 22,208,542 12.106 1.07%
2017-02-14 0 16.90 16.88 16.90 16.76 17.04 13,654,350 230,371,932 16.872 12.00 11.99 12.00 11.90 12.10 19,228,236 11.981 -0.47%
2017-02-13 0 16.98 16.98 17.00 16.74 17.04 15,475,974 262,605,273 16.969 12.06 12.06 12.07 11.89 12.10 21,793,471 12.050 1.07%
2017-02-10 0 16.80 16.78 16.80 16.74 17.10 16,415,500 276,932,534 16.870 11.93 11.92 11.93 11.89 12.14 23,116,524 11.980 0.00%
2017-02-09 0 16.80 16.78 16.80 16.38 16.90 40,606,675 680,944,950 16.769 11.93 11.92 11.93 11.63 12.00 57,182,856 11.908 3.32%
2017-02-08 0 16.26 16.26 16.28 15.64 16.38 27,314,954 441,348,346 16.158 11.55 11.55 11.56 11.11 11.63 38,465,279 11.474 2.78%
2017-02-07 0 15.82 15.80 15.82 15.68 15.98 7,861,625 124,660,242 15.857 11.23 11.22 11.23 11.13 11.35 11,070,844 11.260 0.64%
2017-02-06 0 15.72 15.72 15.74 15.44 15.86 23,046,625 358,662,005 15.563 11.16 11.16 11.18 10.96 11.26 32,454,561 11.051 1.42%
2017-02-03 0 15.50 15.50 15.52 15.46 15.74 11,972,821 185,875,427 15.525 11.01 11.01 11.02 10.98 11.18 16,860,285 11.024 -0.51%
2017-02-02 0 15.58 15.58 15.60 15.56 15.90 10,996,514 171,859,651 15.629 11.06 11.06 11.08 11.05 11.29 15,485,436 11.098 -1.27%
2017-02-01 0 15.78 15.76 15.78 15.62 15.92 6,181,120 97,256,171 15.734 11.21 11.19 11.21 11.09 11.31 8,704,335 11.173 -0.75%
2017-01-27 0 15.90 15.90 15.94 15.88 16.04 2,593,508 41,347,408 15.943 11.29 11.29 11.32 11.28 11.39 3,652,212 11.321 0.13%
2017-01-26 0 15.88 15.88 15.90 15.72 16.00 8,491,619 135,045,136 15.903 11.28 11.28 11.29 11.16 11.36 11,958,010 11.293 1.02%
2017-01-25 0 15.72 15.72 15.76 15.72 15.88 6,751,100 106,476,276 15.772 11.16 11.16 11.19 11.16 11.28 9,506,988 11.200 -0.63%
2017-01-24 0 15.82 15.82 15.86 15.78 15.96 7,756,866 123,176,666 15.880 11.23 11.23 11.26 11.21 11.33 10,923,321 11.276 -0.25%
2017-01-23 0 15.86 15.86 15.88 15.72 16.04 3,165,713 50,338,130 15.901 11.26 11.26 11.28 11.16 11.39 4,457,999 11.292 -0.25%
2017-01-20 0 15.90 15.86 15.90 15.84 16.00 4,200,763 66,763,958 15.893 11.29 11.26 11.29 11.25 11.36 5,915,570 11.286 -0.63%
2017-01-19 0 16.00 16.00 16.02 15.96 16.10 3,124,922 50,034,323 16.011 11.36 11.36 11.38 11.33 11.43 4,400,556 11.370 -0.37%
2017-01-18 0 16.06 16.06 16.08 15.88 16.24 4,977,070 80,165,157 16.107 11.40 11.40 11.42 11.28 11.53 7,008,776 11.438 1.13%
2017-01-17 0 15.88 15.86 15.88 15.82 16.06 5,325,925 84,817,896 15.926 11.28 11.26 11.28 11.23 11.40 7,500,038 11.309 -0.87%
2017-01-16 0 16.02 16.00 16.02 15.86 16.16 8,528,500 136,231,230 15.974 11.38 11.36 11.38 11.26 11.48 12,009,946 11.343 -1.60%
2017-01-13 0 16.28 16.26 16.28 16.14 16.34 4,090,812 66,422,133 16.237 11.56 11.55 11.56 11.46 11.60 5,760,735 11.530 0.25%
2017-01-12 0 16.24 16.22 16.24 16.08 16.30 4,058,500 65,720,565 16.193 11.53 11.52 11.53 11.42 11.57 5,715,233 11.499 0.00%
2017-01-11 0 16.24 16.22 16.24 16.10 16.40 6,186,242 100,647,999 16.270 11.53 11.52 11.53 11.43 11.65 8,711,548 11.553 0.62%
2017-01-10 0 16.14 16.14 16.16 15.98 16.18 4,561,002 73,502,772 16.116 11.46 11.46 11.48 11.35 11.49 6,422,863 11.444 -0.12%
2017-01-09 0 16.16 16.12 16.16 15.98 16.18 3,363,450 54,152,223 16.100 11.48 11.45 11.48 11.35 11.49 4,736,455 11.433 0.37%
2017-01-06 0 16.10 16.04 16.10 15.98 16.20 5,239,945 84,342,235 16.096 11.43 11.39 11.43 11.35 11.50 7,378,960 11.430 -0.37%
2017-01-05 0 16.16 16.12 16.16 15.98 16.18 5,279,194 85,150,694 16.130 11.48 11.45 11.48 11.35 11.49 7,434,231 11.454 1.25%
2017-01-04 0 15.96 15.92 15.96 15.74 15.96 5,888,824 93,365,814 15.855 11.33 11.31 11.33 11.18 11.33 8,292,720 11.259 1.01%
2017-01-03 0 15.80 15.78 15.80 15.52 15.94 9,738,100 153,802,287 15.794 11.22 11.21 11.22 11.02 11.32 13,713,321 11.216 0.25%
2016-12-30 0 15.76 15.74 15.76 15.52 15.88 9,240,250 145,671,325 15.765 11.19 11.18 11.19 11.02 11.28 13,012,242 11.195 1.55%
2016-12-29 0 15.52 15.52 15.56 15.46 15.60 7,166,885 111,163,066 15.511 11.02 11.02 11.05 10.98 11.08 10,092,502 11.014 -0.64%
2016-12-28 0 15.62 15.62 15.66 15.48 15.74 6,775,848 105,854,276 15.622 11.09 11.09 11.12 10.99 11.18 9,541,839 11.094 0.77%
2016-12-23 0 15.50 15.50 15.52 15.36 15.90 7,341,030 113,564,058 15.470 11.01 11.01 11.02 10.91 11.29 10,337,735 10.985 -1.15%
2016-12-22 0 15.68 15.68 15.70 15.68 15.96 6,197,513 97,510,351 15.734 11.13 11.13 11.15 11.13 11.33 8,727,420 11.173 -1.13%
2016-12-21 0 15.86 15.86 15.88 15.84 16.02 8,496,280 135,211,411 15.914 11.26 11.26 11.28 11.25 11.38 11,964,574 11.301 0.38%
2016-12-20 0 15.80 15.80 15.82 15.68 16.38 21,168,450 336,980,945 15.919 11.22 11.22 11.23 11.13 11.63 29,809,691 11.304 -3.30%
2016-12-19 0 16.34 16.34 16.36 16.30 16.64 7,805,101 127,828,776 16.378 11.60 11.60 11.62 11.57 11.82 10,991,246 11.630 -1.80%
2016-12-16 0 16.64 16.60 16.64 16.30 16.64 10,337,002 170,910,460 16.534 11.82 11.79 11.82 11.57 11.82 14,556,703 11.741 1.46%
2016-12-15 0 16.40 16.38 16.40 16.28 16.60 17,780,000 291,017,595 16.368 11.65 11.63 11.65 11.56 11.79 25,038,031 11.623 -1.68%
2016-12-14 0 16.68 16.68 16.70 16.58 16.92 6,297,921 105,167,227 16.699 11.84 11.84 11.86 11.77 12.02 8,868,815 11.858 -0.60%
2016-12-13 0 16.78 16.78 16.80 16.52 16.84 10,993,962 183,419,786 16.684 11.92 11.92 11.93 11.73 11.96 15,481,842 11.847 0.00%
2016-12-12 0 16.78 16.78 16.80 16.58 17.18 11,575,598 194,233,930 16.780 11.92 11.92 11.93 11.77 12.20 16,300,910 11.916 -2.10%
2016-12-09 0 17.14 17.10 17.14 17.00 17.26 10,428,766 178,223,526 17.090 12.17 12.14 12.17 12.07 12.26 14,685,926 12.136 -0.58%
2016-12-08 0 17.24 17.22 17.24 17.20 17.38 11,079,884 191,178,352 17.255 12.24 12.23 12.24 12.21 12.34 15,602,839 12.253 0.35%
2016-12-07 0 17.18 17.18 17.20 17.08 17.26 5,408,982 92,787,081 17.154 12.20 12.20 12.21 12.13 12.26 7,617,000 12.182 0.47%
2016-12-06 0 17.10 17.08 17.10 17.04 17.30 8,591,311 146,817,050 17.089 12.14 12.13 12.14 12.10 12.29 12,098,398 12.135 -0.47%
2016-12-05 0 17.18 17.18 17.20 17.06 17.64 18,776,525 323,086,692 17.207 12.20 12.20 12.21 12.11 12.53 26,441,350 12.219 -2.28%
2016-12-02 0 17.58 17.58 17.64 17.58 18.04 14,030,133 248,437,531 17.707 12.48 12.48 12.53 12.48 12.81 19,757,418 12.574 -2.55%
2016-12-01 0 18.04 18.02 18.04 17.96 18.28 10,252,468 185,625,242 18.105 12.81 12.80 12.81 12.75 12.98 14,437,661 12.857 -0.66%
2016-11-30 0 18.16 18.16 18.22 18.16 18.46 17,896,305 327,449,316 18.297 12.90 12.90 12.94 12.90 13.11 25,201,813 12.993 -1.20%
2016-11-29 0 18.38 18.36 18.38 17.96 18.42 18,210,767 331,371,146 18.196 13.05 13.04 13.05 12.75 13.08 25,644,642 12.922 0.99%
2016-11-28 0 18.20 18.18 18.20 18.00 18.36 17,105,200 310,478,682 18.151 12.92 12.91 12.92 12.78 13.04 24,087,768 12.889 0.11%
2016-11-25 0 18.18 18.18 18.20 17.94 18.22 10,085,379 182,638,714 18.109 12.91 12.91 12.92 12.74 12.94 14,202,364 12.860 0.55%
2016-11-24 0 18.08 18.04 18.08 17.58 18.08 13,048,979 233,639,315 17.905 12.84 12.81 12.84 12.48 12.84 18,375,744 12.715 1.92%
2016-11-23 0 17.74 17.72 17.74 17.66 17.94 8,941,088 158,857,690 17.767 12.60 12.58 12.60 12.54 12.74 12,590,958 12.617 -0.89%
2016-11-22 0 17.90 17.88 17.90 17.54 17.92 13,340,650 237,234,872 17.783 12.71 12.70 12.71 12.46 12.73 18,786,479 12.628 2.29%
2016-11-21 0 17.50 17.50 17.52 17.30 17.66 7,529,400 132,013,659 17.533 12.43 12.43 12.44 12.29 12.54 10,603,000 12.451 0.34%
2016-11-18 0 17.44 17.42 17.44 17.36 17.62 6,343,508 110,774,017 17.463 12.38 12.37 12.38 12.33 12.51 8,933,012 12.401 -1.02%
2016-11-17 0 17.62 17.60 17.62 17.52 17.82 8,125,333 143,412,635 17.650 12.51 12.50 12.51 12.44 12.65 11,442,201 12.534 -0.23%
2016-11-16 0 17.66 17.66 17.68 17.62 17.96 9,201,822 163,208,030 17.737 12.54 12.54 12.55 12.51 12.75 12,958,127 12.595 -0.79%
2016-11-15 0 17.80 17.80 17.82 17.54 17.98 17,886,257 318,710,983 17.819 12.64 12.64 12.65 12.46 12.77 25,187,663 12.653 1.37%
2016-11-14 0 17.56 17.56 17.58 17.22 17.70 15,960,550 279,276,947 17.498 12.47 12.47 12.48 12.23 12.57 22,475,857 12.426 0.34%
2016-11-11 0 17.50 17.50 17.52 17.04 17.68 22,886,298 399,526,382 17.457 12.43 12.43 12.44 12.10 12.55 32,228,787 12.397 1.63%
2016-11-10 0 17.22 17.22 17.28 17.16 17.44 10,219,625 176,660,232 17.286 12.23 12.23 12.27 12.19 12.38 14,391,411 12.275 1.65%
2016-11-09 0 16.94 16.92 16.94 16.50 17.46 20,801,799 350,279,290 16.839 12.03 12.02 12.03 11.72 12.40 29,293,368 11.958 -2.31%
2016-11-08 0 17.34 17.32 17.34 17.08 17.38 7,251,800 125,267,394 17.274 12.31 12.30 12.31 12.13 12.34 10,212,080 12.267 0.93%
2016-11-07 0 17.18 17.18 17.22 16.88 17.32 6,075,971 104,241,253 17.156 12.20 12.20 12.23 11.99 12.30 8,556,263 12.183 1.18%
2016-11-04 0 16.98 16.98 17.02 16.82 17.16 4,587,252 77,973,695 16.998 12.06 12.06 12.09 11.94 12.19 6,459,829 12.071 0.00%
2016-11-03 0 16.98 16.96 16.98 16.80 17.28 8,075,363 137,341,602 17.008 12.06 12.04 12.06 11.93 12.27 11,371,833 12.077 0.24%
2016-11-02 0 16.94 16.94 16.96 16.82 17.12 10,947,808 185,289,377 16.925 12.03 12.03 12.04 11.94 12.16 15,416,848 12.019 -1.97%
2016-11-01 0 17.28 17.26 17.28 17.04 17.46 7,331,467 126,910,792 17.310 12.27 12.26 12.27 12.10 12.40 10,324,269 12.292 0.47%
2016-10-31 0 17.20 17.18 17.20 17.02 17.34 5,304,019 91,221,256 17.199 12.21 12.20 12.21 12.09 12.31 7,469,190 12.213 -0.12%
2016-10-28 0 17.22 17.22 17.28 17.08 17.46 9,586,314 165,849,534 17.301 12.23 12.23 12.27 12.13 12.40 13,499,574 12.286 0.12%
2016-10-27 0 17.20 17.18 17.20 17.02 17.40 5,967,800 102,168,347 17.120 12.21 12.20 12.21 12.09 12.36 8,403,935 12.157 -0.58%
2016-10-26 0 17.30 17.28 17.30 17.16 17.40 5,472,770 94,559,679 17.278 12.29 12.27 12.29 12.19 12.36 7,706,827 12.270 -0.69%
2016-10-25 0 17.42 17.42 17.44 17.32 17.64 7,532,500 131,248,365 17.424 12.37 12.37 12.38 12.30 12.53 10,607,366 12.373 -0.57%
2016-10-24 0 17.52 17.52 17.56 17.00 17.68 24,125,831 421,033,982 17.452 12.44 12.44 12.47 12.07 12.55 33,974,314 12.393 2.58%
2016-10-20 0 17.08 17.06 17.08 17.02 17.18 6,392,557 109,158,474 17.076 12.13 12.11 12.13 12.09 12.20 9,002,083 12.126 0.12%
2016-10-19 0 17.06 17.04 17.06 16.98 17.36 9,662,171 165,167,341 17.094 12.11 12.10 12.11 12.06 12.33 13,606,397 12.139 -1.27%
2016-10-18 0 17.28 17.26 17.28 16.90 17.34 17,839,195 305,878,412 17.146 12.27 12.26 12.27 12.00 12.31 25,121,390 12.176 2.25%
2016-10-17 0 16.90 16.88 16.90 16.80 16.94 3,596,223 60,637,831 16.862 12.00 11.99 12.00 11.93 12.03 5,064,249 11.974 -0.59%
2016-10-14 0 17.00 16.98 17.00 16.80 17.06 9,494,440 160,945,531 16.952 12.07 12.06 12.07 11.93 12.11 13,370,196 12.038 1.19%
2016-10-13 0 16.80 16.80 16.82 16.68 16.92 11,324,927 190,149,244 16.790 11.93 11.93 11.94 11.84 12.02 15,947,912 11.923 -0.59%
2016-10-12 0 16.90 16.86 16.90 16.72 16.96 10,960,098 184,494,447 16.833 12.00 11.97 12.00 11.87 12.04 15,434,155 11.954 -0.82%
2016-10-11 0 17.04 17.04 17.08 16.88 17.44 16,647,194 285,738,494 17.164 12.10 12.10 12.13 11.99 12.38 23,442,798 12.189 1.07%
2016-10-07 0 16.86 16.84 16.86 16.84 17.00 7,338,770 123,993,973 16.896 11.97 11.96 11.97 11.96 12.07 10,334,553 11.998 -0.71%
2016-10-06 0 16.98 16.98 17.00 16.76 17.04 13,249,122 224,452,205 16.941 12.06 12.06 12.07 11.90 12.10 18,657,588 12.030 0.59%
2016-10-05 0 16.88 16.88 16.90 16.58 17.00 5,284,848 89,197,334 16.878 11.99 11.99 12.00 11.77 12.07 7,442,193 11.985 0.72%
2016-10-04 0 16.76 16.74 16.76 16.54 16.80 4,211,439 70,328,418 16.699 11.90 11.89 11.90 11.75 11.93 5,930,604 11.859 0.72%
2016-10-03 0 16.64 16.62 16.64 16.52 16.76 3,651,947 60,719,450 16.627 11.82 11.80 11.82 11.73 11.90 5,142,720 11.807 1.09%
2016-09-30 0 16.46 16.46 16.48 16.46 16.78 9,425,260 156,361,801 16.590 11.69 11.69 11.70 11.69 11.92 13,272,776 11.781 -2.02%
2016-09-29 0 16.80 16.78 16.80 16.62 16.84 6,314,808 105,886,346 16.768 11.93 11.92 11.93 11.80 11.96 8,892,596 11.907 0.60%
2016-09-28 0 16.70 16.68 16.70 16.62 16.82 4,535,322 75,606,156 16.671 11.86 11.84 11.86 11.80 11.94 6,386,700 11.838 -0.60%
2016-09-27 0 16.80 16.78 16.80 16.60 16.88 7,677,189 128,758,384 16.772 11.93 11.92 11.93 11.79 11.99 10,811,119 11.910 0.48%
2016-09-26 0 16.72 16.70 16.72 16.64 17.04 12,592,549 211,258,602 16.777 11.87 11.86 11.87 11.82 12.10 17,732,994 11.913 -2.11%
2016-09-23 0 17.08 17.06 17.08 17.02 17.36 6,134,573 105,043,386 17.123 12.13 12.11 12.13 12.09 12.33 8,638,787 12.160 -1.04%
2016-09-22 0 17.26 17.22 17.26 17.02 17.66 14,201,950 246,647,834 17.367 12.26 12.23 12.26 12.09 12.54 19,999,373 12.333 1.05%
2016-09-21 0 17.08 17.06 17.08 16.84 17.14 9,089,304 154,719,822 17.022 12.13 12.11 12.13 11.96 12.17 12,799,678 12.088 1.18%
2016-09-20 0 16.88 16.86 16.88 16.82 17.06 8,483,811 143,521,092 16.917 11.99 11.97 11.99 11.94 12.11 11,947,015 12.013 -0.82%
2016-09-19 0 17.02 17.00 17.02 16.82 17.18 9,479,437 161,195,410 17.005 12.09 12.07 12.09 11.94 12.20 13,349,068 12.075 0.71%
2016-09-15 0 16.90 16.90 16.94 16.68 17.06 10,631,268 179,103,029 16.847 12.00 12.00 12.03 11.84 12.11 14,971,092 11.963 1.20%
2016-09-14 0 16.70 16.70 16.72 16.66 17.10 14,884,700 249,870,950 16.787 11.86 11.86 11.87 11.83 12.14 20,960,831 11.921 -1.18%
2016-09-13 0 16.90 16.90 16.92 16.86 17.60 19,225,802 327,839,438 17.052 12.00 12.00 12.02 11.97 12.50 27,074,028 12.109 -2.31%
2016-09-12 0 17.30 17.28 17.30 17.16 17.66 21,566,078 374,316,989 17.357 12.29 12.27 12.29 12.19 12.54 30,369,636 12.325 -4.42%
2016-09-09 0 18.10 18.08 18.10 17.68 18.68 32,769,524 598,713,184 18.270 12.85 12.84 12.85 12.55 13.27 46,146,476 12.974 2.38%
2016-09-08 0 17.68 17.68 17.70 17.62 17.84 9,144,219 161,894,965 17.705 12.55 12.55 12.57 12.51 12.67 12,877,010 12.572 -0.45%
2016-09-07 0 17.76 17.76 17.78 17.62 18.00 9,963,000 177,649,275 17.831 12.61 12.61 12.63 12.51 12.78 14,030,028 12.662 -0.67%
2016-09-06 0 17.88 17.86 17.88 17.68 17.98 7,988,529 142,462,104 17.833 12.70 12.68 12.70 12.55 12.77 11,249,552 12.664 0.79%
2016-09-05 0 17.74 17.74 17.76 17.70 18.16 9,203,628 164,768,554 17.903 12.60 12.60 12.61 12.57 12.90 12,960,670 12.713 0.11%
2016-09-02 0 17.72 17.70 17.72 17.22 17.74 13,779,399 242,792,786 17.620 12.58 12.57 12.58 12.23 12.60 19,404,332 12.512 2.43%
2016-09-01 0 17.30 17.30 17.32 17.14 17.34 5,226,743 90,259,367 17.269 12.29 12.29 12.30 12.17 12.31 7,360,368 12.263 -0.23%
2016-08-31 0 17.34 17.32 17.34 17.20 17.50 8,743,468 151,396,458 17.315 12.31 12.30 12.31 12.21 12.43 12,312,667 12.296 -0.80%
2016-08-30 0 17.48 17.48 17.50 17.32 17.66 10,009,550 175,333,407 17.517 12.41 12.41 12.43 12.30 12.54 14,095,580 12.439 1.27%
2016-08-29 0 17.26 17.14 17.26 16.96 17.30 7,883,322 135,013,443 17.127 12.26 12.17 12.26 12.04 12.29 11,101,398 12.162 -0.23%
2016-08-26 0 17.30 17.30 17.32 17.02 17.38 7,997,228 138,150,585 17.275 12.29 12.29 12.30 12.09 12.34 11,261,802 12.267 0.93%
2016-08-25 0 17.14 17.12 17.14 17.06 17.42 5,955,000 102,314,555 17.181 12.17 12.16 12.17 12.11 12.37 8,385,910 12.201 -0.92%
2016-08-24 0 17.30 17.30 17.34 17.14 17.50 6,589,000 113,720,185 17.259 12.29 12.29 12.31 12.17 12.43 9,278,717 12.256 -0.57%
2016-08-23 0 17.40 17.40 17.42 17.22 17.74 10,269,000 179,183,353 17.449 12.36 12.36 12.37 12.23 12.60 14,460,941 12.391 0.12%
2016-08-22 0 17.38 17.36 17.38 17.20 17.78 18,052,500 313,258,305 17.353 12.34 12.33 12.34 12.21 12.63 25,421,769 12.322 -1.14%
2016-08-19 0 17.58 17.58 17.60 17.44 18.16 15,354,835 270,514,010 17.618 12.48 12.48 12.50 12.38 12.90 21,622,881 12.511 -2.55%
2016-08-18 0 18.04 18.02 18.04 17.90 18.36 13,623,857 246,429,472 18.088 12.81 12.80 12.81 12.71 13.04 19,185,295 12.845 -0.44%
2016-08-17 0 18.12 18.10 18.12 18.02 18.88 27,686,525 504,289,398 18.214 12.87 12.85 12.87 12.80 13.41 38,988,530 12.934 -4.33%
2016-08-16 0 18.94 18.90 18.94 18.56 19.16 37,707,556 711,429,216 18.867 13.45 13.42 13.45 13.18 13.61 53,100,278 13.398 1.50%
2016-08-15 0 18.66 18.66 18.68 17.96 18.90 27,679,349 514,645,155 18.593 13.25 13.25 13.27 12.75 13.42 38,978,425 13.203 3.90%
2016-08-12 0 17.96 17.94 17.96 17.76 18.08 18,856,592 338,545,141 17.954 12.75 12.74 12.75 12.61 12.84 26,554,102 12.749 1.24%
2016-08-11 0 17.74 17.74 17.76 16.92 18.10 28,718,678 507,273,500 17.664 12.60 12.60 12.61 12.02 12.85 40,442,021 12.543 4.23%
2016-08-10 0 17.02 17.00 17.02 16.86 17.22 6,058,450 103,500,738 17.084 12.09 12.07 12.09 11.97 12.23 8,531,589 12.131 -0.35%
2016-08-09 0 17.08 17.06 17.08 16.92 17.14 4,254,600 72,531,774 17.048 12.13 12.11 12.13 12.02 12.17 5,991,384 12.106 0.47%
2016-08-08 0 17.00 16.98 17.00 16.70 17.06 10,240,000 173,179,213 16.912 12.07 12.06 12.07 11.86 12.11 14,420,103 12.010 2.29%
2016-08-05 0 16.62 16.62 16.64 16.60 16.88 8,061,847 134,633,552 16.700 11.80 11.80 11.82 11.79 11.99 11,352,799 11.859 0.61%
2016-08-04 0 16.52 16.50 16.52 16.42 16.70 4,419,130 72,934,903 16.504 11.73 11.72 11.73 11.66 11.86 6,223,077 11.720 0.73%
2016-08-03 0 16.40 16.40 16.44 16.38 16.58 7,560,098 124,494,293 16.467 11.65 11.65 11.67 11.63 11.77 10,646,230 11.694 -1.32%
2016-08-01 0 16.62 16.62 16.68 16.60 16.88 5,947,000 99,606,508 16.749 11.80 11.80 11.84 11.79 11.99 8,374,644 11.894 0.73%
2016-07-29 0 16.50 16.48 16.50 16.40 16.74 8,762,415 144,556,028 16.497 11.72 11.70 11.72 11.65 11.89 12,339,348 11.715 -1.55%
2016-07-28 0 16.76 16.70 16.76 16.60 16.88 5,397,000 90,090,381 16.693 11.90 11.86 11.90 11.79 11.99 7,600,127 11.854 0.00%
2016-07-27 0 16.76 16.74 16.76 16.66 17.14 11,441,318 192,273,558 16.805 11.90 11.89 11.90 11.83 12.17 16,111,815 11.934 -1.76%
2016-07-26 0 17.06 17.04 17.06 16.76 17.18 7,351,179 125,179,297 17.029 12.11 12.10 12.11 11.90 12.20 10,352,027 12.092 0.71%
2016-07-25 0 16.94 16.88 16.94 16.74 16.98 5,048,500 85,100,100 16.857 12.03 11.99 12.03 11.89 12.06 7,109,364 11.970 0.47%
2016-07-22 0 16.86 16.80 16.88 16.74 17.02 6,765,230 113,979,989 16.848 11.97 11.93 11.99 11.89 12.09 9,526,886 11.964 -1.17%
2016-07-21 0 17.06 17.04 17.06 17.00 17.20 5,308,308 90,802,663 17.106 12.11 12.10 12.11 12.07 12.21 7,475,229 12.147 0.24%
2016-07-20 0 17.02 17.00 17.04 17.00 17.12 5,960,887 101,600,581 17.045 12.09 12.07 12.10 12.07 12.16 8,394,200 12.104 -0.47%
2016-07-19 0 17.10 17.08 17.10 17.04 17.34 8,738,500 149,529,050 17.112 12.14 12.13 12.14 12.10 12.31 12,305,671 12.151 -1.38%
2016-07-18 0 17.34 17.34 17.38 17.12 17.46 6,590,187 113,910,348 17.285 12.31 12.31 12.34 12.16 12.40 9,280,388 12.274 0.00%
2016-07-15 0 17.34 17.32 17.34 17.28 17.52 7,782,450 135,508,286 17.412 12.31 12.30 12.31 12.27 12.44 10,959,349 12.365 -0.46%
2016-07-14 0 17.42 17.38 17.44 17.14 17.48 5,449,907 94,495,121 17.339 12.37 12.34 12.38 12.17 12.41 7,674,631 12.313 0.69%
2016-07-13 0 17.30 17.28 17.34 17.22 17.48 8,830,821 153,116,760 17.339 12.29 12.27 12.31 12.23 12.41 12,435,679 12.313 0.23%
2016-07-12 0 17.26 17.22 17.24 16.74 17.30 11,747,512 200,812,901 17.094 12.26 12.23 12.24 11.89 12.29 16,543,001 12.139 2.13%
2016-07-11 0 16.90 16.88 16.92 16.74 17.04 6,452,138 109,241,657 16.931 12.00 11.99 12.02 11.89 12.10 9,085,986 12.023 1.81%
2016-07-08 0 16.60 16.58 16.62 16.44 16.72 3,332,567 55,279,119 16.588 11.79 11.77 11.80 11.67 11.87 4,692,965 11.779 -0.84%
2016-07-07 0 16.74 16.72 16.74 16.56 16.86 4,293,179 71,709,899 16.703 11.89 11.87 11.89 11.76 11.97 6,045,711 11.861 1.09%
2016-07-06 0 16.56 16.54 16.60 16.44 16.70 6,548,500 108,323,603 16.542 11.76 11.75 11.79 11.67 11.86 9,221,684 11.747 -1.31%
2016-07-05 0 16.78 16.76 16.82 16.74 17.16 6,138,400 103,742,296 16.901 11.92 11.90 11.94 11.89 12.19 8,644,176 12.001 -2.21%
2016-07-04 0 17.16 17.14 17.18 16.76 17.28 10,161,696 173,730,789 17.097 12.19 12.17 12.20 11.90 12.27 14,309,834 12.141 0.94%
2016-06-30 0 17.00 17.00 17.04 16.62 17.10 15,117,000 255,705,234 16.915 12.07 12.07 12.10 11.80 12.14 21,287,959 12.012 3.59%
2016-06-29 0 17.00 17.00 17.04 16.76 17.14 14,426,100 244,888,526 16.975 11.65 11.65 11.68 11.49 11.75 21,043,986 11.637 2.16%
2016-06-28 0 16.64 16.62 16.64 16.24 16.70 10,802,826 178,119,812 16.488 11.41 11.39 11.41 11.13 11.45 15,758,557 11.303 -0.12%
2016-06-27 0 16.66 16.64 16.66 16.54 16.80 17,965,225 298,986,647 16.643 11.42 11.41 11.42 11.34 11.52 26,206,663 11.409 -1.07%
2016-06-24 0 16.84 16.82 16.86 16.00 17.40 18,255,696 302,289,712 16.559 11.54 11.53 11.56 10.97 11.93 26,630,386 11.351 -2.21%
2016-06-23 0 17.22 17.20 17.22 17.10 17.34 5,172,009 88,977,090 17.204 11.80 11.79 11.80 11.72 11.89 7,544,637 11.793 0.35%
2016-06-22 0 17.16 17.12 17.18 16.72 17.38 9,498,579 162,902,926 17.150 11.76 11.74 11.78 11.46 11.91 13,855,994 11.757 2.26%
2016-06-21 0 16.78 16.74 16.80 16.68 17.16 12,153,600 205,201,112 16.884 11.50 11.48 11.52 11.43 11.76 17,728,990 11.574 -0.12%
2016-06-20 0 16.80 16.78 16.80 16.56 16.82 5,469,600 91,523,900 16.733 11.52 11.50 11.52 11.35 11.53 7,978,746 11.471 1.33%
2016-06-17 0 16.58 16.54 16.62 16.36 16.64 8,161,081 134,588,754 16.492 11.37 11.34 11.39 11.22 11.41 11,904,927 11.305 1.59%
2016-06-16 0 16.32 16.30 16.32 16.14 16.46 6,657,258 108,285,385 16.266 11.19 11.17 11.19 11.06 11.28 9,711,235 11.151 -1.57%
2016-06-15 0 16.58 16.54 16.60 16.22 16.76 12,740,543 210,055,550 16.487 11.37 11.34 11.38 11.12 11.49 18,585,190 11.302 -0.72%
2016-06-14 0 16.70 16.66 16.68 16.52 16.84 10,958,857 182,803,599 16.681 11.45 11.42 11.43 11.32 11.54 15,986,166 11.435 -0.48%
2016-06-13 0 16.78 16.74 16.78 16.60 16.94 10,670,987 179,174,484 16.791 11.50 11.48 11.50 11.38 11.61 15,566,238 11.510 -2.21%
2016-06-10 0 17.16 17.14 17.16 17.10 17.44 9,758,650 168,051,037 17.221 11.76 11.75 11.76 11.72 11.96 14,235,371 11.805 -1.38%
2016-06-08 0 17.40 17.36 17.40 17.20 17.58 12,240,383 212,204,539 17.336 11.93 11.90 11.93 11.79 12.05 17,855,584 11.884 -1.25%
2016-06-07 0 17.62 17.60 17.62 17.34 17.64 9,989,342 175,008,320 17.520 12.08 12.07 12.08 11.89 12.09 14,571,892 12.010 1.50%
2016-06-06 0 17.36 17.36 17.38 16.94 17.38 6,587,103 113,412,223 17.217 11.90 11.90 11.91 11.61 11.91 9,608,897 11.803 0.00%
2016-06-03 0 17.36 17.34 17.36 16.96 17.50 17,745,500 307,657,174 17.337 11.90 11.89 11.90 11.63 12.00 25,886,140 11.885 3.21%
2016-06-02 0 16.82 16.80 16.82 16.72 16.90 4,948,100 83,144,944 16.803 11.53 11.52 11.53 11.46 11.59 7,218,011 11.519 0.36%
2016-06-01 0 16.76 16.74 16.76 16.72 17.16 9,426,400 159,549,801 16.926 11.49 11.48 11.49 11.46 11.76 13,750,704 11.603 -0.48%
2016-05-31 0 16.84 16.82 16.90 16.30 17.12 24,884,922 421,032,760 16.919 11.54 11.53 11.59 11.17 11.74 36,300,729 11.598 2.68%
2016-05-30 0 16.40 16.38 16.40 16.06 16.48 10,652,471 174,053,890 16.339 11.24 11.23 11.24 11.01 11.30 15,539,227 11.201 1.23%
2016-05-27 0 16.20 16.16 16.20 15.64 16.24 7,917,921 127,426,366 16.093 11.11 11.08 11.11 10.72 11.13 11,550,219 11.032 2.53%
2016-05-26 0 15.80 15.78 15.82 15.66 15.90 7,707,678 121,769,304 15.798 10.83 10.82 10.84 10.74 10.90 11,243,529 10.830 0.77%
2016-05-25 0 15.68 15.66 15.68 15.64 16.04 10,358,100 163,858,234 15.819 10.75 10.74 10.75 10.72 11.00 15,109,816 10.844 0.77%
2016-05-24 0 15.56 15.54 15.56 15.44 15.84 3,551,442 55,325,152 15.578 10.67 10.65 10.67 10.58 10.86 5,180,644 10.679 -1.02%
2016-05-23 0 15.72 15.68 15.72 15.42 16.00 3,457,500 54,583,510 15.787 10.78 10.75 10.78 10.57 10.97 5,043,607 10.822 0.51%
2016-05-20 0 15.64 15.64 15.66 15.38 15.80 4,452,312 69,815,392 15.681 10.72 10.72 10.74 10.54 10.83 6,494,783 10.749 1.03%
2016-05-19 0 15.48 15.44 15.52 15.32 15.66 4,774,000 73,955,470 15.491 10.61 10.58 10.64 10.50 10.74 6,964,044 10.620 -0.90%
2016-05-18 0 15.62 15.60 15.62 15.50 15.88 6,330,292 99,056,142 15.648 10.71 10.69 10.71 10.63 10.89 9,234,275 10.727 -2.38%
2016-05-17 0 16.00 15.98 16.02 15.66 16.16 12,439,000 198,331,109 15.944 10.97 10.95 10.98 10.74 11.08 18,145,316 10.930 1.39%
2016-05-16 0 15.78 15.76 15.78 15.14 15.92 9,316,720 146,121,580 15.684 10.82 10.80 10.82 10.38 10.91 13,590,709 10.752 3.41%
2016-05-13 0 15.26 15.24 15.30 15.24 15.72 6,716,889 103,261,081 15.373 10.46 10.45 10.49 10.45 10.78 9,798,221 10.539 -2.05%
2016-05-12 0 15.58 15.56 15.60 15.30 15.72 10,716,000 166,090,711 15.499 10.68 10.67 10.69 10.49 10.78 15,631,900 10.625 -0.51%
2016-05-11 0 15.66 15.64 15.66 15.64 15.90 6,225,687 97,996,304 15.741 10.74 10.72 10.74 10.72 10.90 9,081,683 10.791 -0.63%
2016-05-10 0 15.76 15.76 15.78 15.62 15.82 12,849,900 201,958,317 15.717 10.80 10.80 10.82 10.71 10.84 18,744,714 10.774 -0.63%
2016-05-09 0 15.86 15.84 15.88 15.66 16.30 11,696,063 185,200,398 15.834 10.87 10.86 10.89 10.74 11.17 17,061,561 10.855 -1.37%
2016-05-06 0 16.08 16.06 16.08 16.04 16.46 15,547,000 251,921,760 16.204 11.02 11.01 11.02 11.00 11.28 22,679,092 11.108 -3.13%
2016-05-05 0 16.60 16.60 16.64 16.50 16.78 9,397,520 156,339,628 16.636 11.38 11.38 11.41 11.31 11.50 13,708,575 11.405 -0.84%
2016-05-04 0 16.74 16.74 16.78 16.54 16.96 9,592,862 160,224,445 16.703 11.48 11.48 11.50 11.34 11.63 13,993,529 11.450 -0.83%
2016-05-03 0 16.88 16.84 16.86 16.68 17.24 13,579,550 230,863,256 17.001 11.57 11.54 11.56 11.43 11.82 19,809,086 11.654 -1.52%
2016-04-29 0 17.14 17.12 17.14 17.02 17.34 7,395,762 126,857,650 17.153 11.75 11.74 11.75 11.67 11.89 10,788,523 11.759 -1.27%
2016-04-28 0 17.36 17.32 17.36 17.14 17.82 11,952,922 207,974,357 17.400 11.90 11.87 11.90 11.75 12.22 17,436,252 11.928 -1.25%
2016-04-27 0 17.58 17.54 17.58 17.42 17.84 8,233,953 144,694,365 17.573 12.05 12.02 12.05 11.94 12.23 12,011,229 12.047 -1.12%
2016-04-26 0 17.78 17.76 17.86 17.32 17.88 9,377,551 164,950,217 17.590 12.19 12.17 12.24 11.87 12.26 13,679,446 12.058 0.34%
2016-04-25 0 17.72 17.70 17.74 17.62 17.96 7,738,679 137,175,935 17.726 12.15 12.13 12.16 12.08 12.31 11,288,751 12.152 -2.32%
2016-04-22 0 18.14 18.14 18.16 17.88 18.32 8,897,679 160,686,527 18.059 12.44 12.44 12.45 12.26 12.56 12,979,435 12.380 -1.31%
2016-04-21 0 18.38 18.34 18.38 18.20 18.56 8,894,928 163,763,932 18.411 12.60 12.57 12.60 12.48 12.72 12,975,422 12.621 0.22%
2016-04-20 0 18.34 18.28 18.34 18.04 18.90 21,412,953 393,498,980 18.377 12.57 12.53 12.57 12.37 12.96 31,236,015 12.598 -2.45%
2016-04-19 0 18.80 18.78 18.80 18.54 18.84 7,939,119 148,574,306 18.714 12.89 12.87 12.89 12.71 12.92 11,581,142 12.829 1.29%
2016-04-18 0 18.56 18.50 18.56 18.16 18.60 7,047,127 129,289,388 18.346 12.72 12.68 12.72 12.45 12.75 10,279,954 12.577 -0.96%
2016-04-15 0 18.74 18.68 18.76 18.60 19.04 6,657,272 124,845,151 18.753 12.85 12.81 12.86 12.75 13.05 9,711,255 12.856 -0.64%
2016-04-14 0 18.86 18.82 18.86 18.82 19.40 12,582,052 239,143,792 19.007 12.93 12.90 12.93 12.90 13.30 18,353,992 13.030 -0.42%
2016-04-13 0 18.94 18.90 18.94 18.60 18.98 24,142,057 454,865,381 18.841 12.98 12.96 12.98 12.75 13.01 35,217,079 12.916 3.16%
2016-04-12 0 18.36 18.32 18.40 18.10 18.48 11,285,213 206,946,728 18.338 12.59 12.56 12.61 12.41 12.67 16,462,236 12.571 0.33%
2016-04-11 0 18.30 18.28 18.30 17.80 18.56 20,855,996 379,625,462 18.202 12.55 12.53 12.55 12.20 12.72 30,423,558 12.478 3.86%
2016-04-08 0 17.62 17.62 17.64 17.34 17.64 7,956,079 139,074,045 17.480 12.08 12.08 12.09 11.89 12.09 11,605,882 11.983 -0.90%
2016-04-07 0 17.78 17.70 17.78 17.70 18.02 11,094,129 198,006,242 17.848 12.19 12.13 12.19 12.13 12.35 16,183,493 12.235 1.25%
2016-04-06 0 17.56 17.54 17.56 17.26 17.64 6,858,690 119,894,026 17.481 12.04 12.02 12.04 11.83 12.09 10,005,072 11.983 0.80%
2016-04-05 0 17.42 17.40 17.44 17.18 17.70 9,832,661 171,665,921 17.459 11.94 11.93 11.96 11.78 12.13 14,343,335 11.968 -2.35%
2016-04-01 0 17.84 17.80 17.82 17.66 18.40 14,885,877 266,491,763 17.902 12.23 12.20 12.22 12.11 12.61 21,714,683 12.272 -1.87%
2016-03-31 0 18.18 18.12 18.20 17.82 18.56 16,029,493 291,111,330 18.161 12.46 12.42 12.48 12.22 12.72 23,382,926 12.450 -0.66%
2016-03-30 0 18.30 18.28 18.32 17.72 18.40 17,072,639 310,665,761 18.197 12.55 12.53 12.56 12.15 12.61 24,904,609 12.474 4.69%
2016-03-29 0 17.48 17.48 17.50 17.26 17.74 14,901,050 260,092,697 17.455 11.98 11.98 12.00 11.83 12.16 21,736,816 11.966 -1.47%
2016-03-24 0 17.74 17.70 17.72 17.68 18.06 16,775,811 298,798,271 17.811 12.16 12.13 12.15 12.12 12.38 24,471,613 12.210 -1.88%
2016-03-23 0 18.08 18.08 18.10 17.94 18.56 15,480,414 280,403,382 18.113 12.39 12.39 12.41 12.30 12.72 22,581,960 12.417 -2.06%
2016-03-22 0 18.46 18.48 18.50 18.20 18.78 24,058,470 444,208,384 18.464 12.65 12.67 12.68 12.48 12.87 35,095,147 12.657 -0.22%
2016-03-21 0 18.50 18.48 18.50 17.28 18.88 51,121,076 940,374,607 18.395 12.68 12.67 12.68 11.85 12.94 74,572,559 12.610 7.93%
2016-03-18 0 17.14 17.10 17.12 16.46 17.16 21,165,695 359,418,114 16.981 11.75 11.72 11.74 11.28 11.76 30,875,329 11.641 4.51%
2016-03-17 0 16.40 16.34 16.40 16.02 16.48 10,999,232 179,242,343 16.296 11.24 11.20 11.24 10.98 11.30 16,045,063 11.171 3.27%
2016-03-16 0 15.88 15.86 15.90 15.68 16.26 7,823,032 124,114,543 15.865 10.89 10.87 10.90 10.75 11.15 11,411,800 10.876 -1.24%
2016-03-15 0 16.08 16.04 16.08 15.92 16.26 7,738,000 124,456,536 16.084 11.02 11.00 11.02 10.91 11.15 11,287,761 11.026 -0.37%
2016-03-14 0 16.14 16.10 16.14 16.02 16.54 13,433,238 218,735,988 16.283 11.06 11.04 11.06 10.98 11.34 19,595,654 11.162 0.50%
2016-03-11 0 16.06 16.02 16.06 15.56 16.12 12,991,235 206,578,045 15.901 11.01 10.98 11.01 10.67 11.05 18,950,885 10.901 2.03%
2016-03-10 0 15.74 15.72 15.74 15.58 16.06 7,205,560 113,776,564 15.790 10.79 10.78 10.79 10.68 11.01 10,511,067 10.824 -0.51%
2016-03-09 0 15.82 15.82 15.84 15.74 16.18 8,887,368 140,961,714 15.861 10.84 10.84 10.86 10.79 11.09 12,964,394 10.873 -2.59%
2016-03-08 0 16.24 16.20 16.22 15.76 16.42 13,751,566 220,444,820 16.031 11.13 11.11 11.12 10.80 11.26 20,060,013 10.989 -1.22%
2016-03-07 0 16.44 16.38 16.44 16.36 17.26 27,304,268 456,964,481 16.736 11.27 11.23 11.27 11.22 11.83 39,829,935 11.473 0.86%
2016-03-04 0 16.30 16.28 16.30 16.02 16.40 11,910,569 193,357,033 16.234 11.17 11.16 11.17 10.98 11.24 17,374,470 11.129 0.62%
2016-03-03 0 16.20 16.14 16.22 16.02 16.30 7,498,596 121,070,543 16.146 11.11 11.06 11.12 10.98 11.17 10,938,531 11.068 1.38%
2016-03-02 0 15.98 15.98 16.02 15.96 16.40 28,409,154 458,547,955 16.141 10.95 10.95 10.98 10.94 11.24 41,441,681 11.065 2.70%
2016-03-01 0 15.56 15.56 15.60 14.98 15.66 11,618,132 178,633,294 15.375 10.67 10.67 10.69 10.27 10.74 16,947,880 10.540 4.01%
2016-02-29 0 14.96 14.94 15.00 14.72 15.40 10,417,902 155,650,165 14.941 10.26 10.24 10.28 10.09 10.56 15,197,051 10.242 -1.97%
2016-02-26 0 15.26 15.26 15.32 15.08 15.50 5,677,982 86,406,203 15.218 10.46 10.46 10.50 10.34 10.63 8,282,722 10.432 2.14%
2016-02-25 0 14.94 14.92 14.94 14.82 15.60 13,162,295 198,055,595 15.047 10.24 10.23 10.24 10.16 10.69 19,200,418 10.315 -3.61%
2016-02-24 0 15.50 15.44 15.50 15.14 15.62 9,424,274 145,418,684 15.430 10.63 10.58 10.63 10.38 10.71 13,747,603 10.578 0.78%
2016-02-23 0 15.38 15.36 15.42 15.34 15.70 5,495,617 85,080,934 15.482 10.54 10.53 10.57 10.52 10.76 8,016,698 10.613 -0.90%
2016-02-22 0 15.52 15.56 15.58 15.30 15.62 8,630,990 133,930,759 15.517 10.64 10.67 10.68 10.49 10.71 12,590,404 10.638 2.24%
2016-02-19 0 15.18 15.18 15.22 15.14 15.46 4,639,448 70,804,822 15.262 10.41 10.41 10.43 10.38 10.60 6,767,767 10.462 -0.39%
2016-02-18 0 15.24 15.20 15.26 15.14 15.46 18,798,488 287,687,537 15.304 10.45 10.42 10.46 10.38 10.60 27,422,180 10.491 3.11%
2016-02-17 0 14.78 14.70 14.78 14.50 15.08 11,442,598 168,980,975 14.768 10.13 10.08 10.13 9.940 10.34 16,691,820 10.124 0.00%
2016-02-16 0 14.78 14.78 14.80 14.40 15.20 14,656,531 218,879,296 14.934 10.13 10.13 10.15 9.872 10.42 21,380,126 10.238 3.21%
2016-02-15 0 14.32 14.30 14.36 13.76 14.36 7,888,441 111,863,142 14.181 9.817 9.803 9.844 9.433 9.844 11,507,215 9.7211 4.99%
2016-02-12 0 13.64 13.62 13.68 13.26 13.86 12,639,169 171,580,132 13.575 9.351 9.337 9.378 9.090 9.501 18,437,311 9.3061 -0.87%
2016-02-11 0 13.76 13.72 13.78 13.50 14.10 14,323,112 197,467,410 13.787 9.433 9.405 9.446 9.255 9.666 20,893,753 9.4510 -6.27%
2016-02-05 0 14.68 14.62 14.66 14.48 15.04 5,732,900 84,517,065 14.743 10.06 10.02 10.05 9.926 10.31 8,362,833 10.106 -0.14%
2016-02-04 0 14.70 14.70 14.72 14.46 14.80 6,941,530 102,035,529 14.699 10.08 10.08 10.09 9.913 10.15 10,125,915 10.077 2.23%
2016-02-03 0 14.38 14.40 14.42 14.16 14.58 13,063,358 186,416,312 14.270 9.858 9.872 9.885 9.707 9.995 19,056,094 9.7825 -3.49%
2016-02-02 0 14.90 14.86 14.88 14.66 15.08 10,813,024 161,341,640 14.921 10.21 10.19 10.20 10.05 10.34 15,773,433 10.229 0.00%
2016-02-01 0 14.90 14.86 14.92 14.68 15.12 10,695,000 159,142,075 14.880 10.21 10.19 10.23 10.06 10.37 15,601,266 10.201 -0.13%
2016-01-29 0 14.92 14.90 14.96 14.08 14.94 16,798,326 247,770,980 14.750 10.23 10.21 10.26 9.652 10.24 24,504,456 10.111 5.52%
2016-01-28 0 14.14 14.14 14.16 13.84 14.28 8,752,376 123,447,751 14.105 9.693 9.693 9.707 9.488 9.789 12,767,475 9.6689 1.14%
2016-01-27 0 13.98 13.94 13.98 13.62 14.30 16,104,244 224,748,601 13.956 9.584 9.556 9.584 9.337 9.803 23,491,968 9.5670 0.58%
2016-01-26 0 13.90 13.88 13.90 13.62 14.30 13,833,775 192,165,477 13.891 9.529 9.515 9.529 9.337 9.803 20,179,935 9.5226 -4.14%
2016-01-25 0 14.50 14.46 14.48 14.26 14.66 9,317,738 134,715,601 14.458 9.940 9.913 9.926 9.776 10.05 13,592,194 9.9112 0.69%
2016-01-22 0 14.40 14.38 14.40 14.00 14.50 19,328,908 276,031,980 14.281 9.872 9.858 9.872 9.597 9.940 28,195,927 9.7898 4.65%
2016-01-21 0 13.76 13.74 13.76 13.64 14.82 21,318,382 299,887,876 14.067 9.433 9.419 9.433 9.351 10.16 31,098,060 9.6433 -4.97%
2016-01-20 0 14.48 14.50 14.52 14.10 14.90 15,805,835 229,099,386 14.495 9.926 9.940 9.954 9.666 10.21 23,056,666 9.9364 -4.11%
2016-01-19 0 15.10 15.10 15.14 14.38 15.22 13,083,917 195,320,935 14.928 10.35 10.35 10.38 9.858 10.43 19,086,085 10.234 3.71%
2016-01-18 0 14.56 14.54 14.56 14.32 14.86 9,710,180 142,372,776 14.662 9.981 9.967 9.981 9.817 10.19 14,164,666 10.051 -0.68%
2016-01-15 0 14.66 14.64 14.66 14.42 15.22 12,691,075 186,539,813 14.699 10.05 10.04 10.05 9.885 10.43 18,513,029 10.076 -2.91%
2016-01-14 0 15.10 15.10 15.12 14.32 15.30 15,527,342 231,258,127 14.894 10.35 10.35 10.37 9.817 10.49 22,650,416 10.210 0.00%
2016-01-13 0 15.10 15.06 15.12 14.92 15.70 16,556,489 254,733,807 15.386 10.35 10.32 10.37 10.23 10.76 24,151,678 10.547 -0.26%
2016-01-12 0 15.14 15.12 15.14 15.00 15.60 11,452,769 174,524,279 15.239 10.38 10.37 10.38 10.28 10.69 16,706,657 10.446 0.26%
2016-01-11 0 15.10 15.06 15.10 14.94 15.38 22,797,517 344,108,653 15.094 10.35 10.32 10.35 10.24 10.54 33,255,740 10.347 -5.03%
2016-01-08 0 15.90 15.88 15.94 15.68 16.66 21,228,093 341,784,321 16.101 10.90 10.89 10.93 10.75 11.42 30,966,352 11.037 1.02%
2016-01-07 0 15.74 15.74 15.78 15.46 16.68 35,169,311 558,045,343 15.867 10.79 10.79 10.82 10.60 11.43 51,303,019 10.877 -7.08%
2016-01-06 0 16.94 16.94 16.96 16.76 17.18 8,814,983 149,635,572 16.975 11.61 11.61 11.63 11.49 11.78 12,858,803 11.637 -0.59%
2016-01-05 0 17.04 17.00 17.04 16.72 17.50 18,583,250 318,408,439 17.134 11.68 11.65 11.68 11.46 12.00 27,108,203 11.746 -1.05%
2016-01-04 0 17.22 17.22 17.24 16.84 18.12 19,252,052 332,282,288 17.260 11.80 11.80 11.82 11.54 12.42 28,083,814 11.832 -4.97%
2015-12-31 0 18.12 18.12 18.16 18.10 18.28 3,966,000 72,030,861 18.162 12.42 12.42 12.45 12.41 12.53 5,785,378 12.451 -0.44%
2015-12-30 0 18.20 18.18 18.26 18.12 18.88 7,022,986 128,287,734 18.267 12.48 12.46 12.52 12.42 12.94 10,244,738 12.522 -2.15%
2015-12-29 0 18.60 18.54 18.60 18.46 18.78 5,465,700 101,678,197 18.603 12.75 12.71 12.75 12.65 12.87 7,973,057 12.753 0.32%
2015-12-28 0 18.54 18.52 18.56 18.44 19.10 8,972,068 168,236,281 18.751 12.71 12.70 12.72 12.64 13.09 13,087,950 12.854 -1.59%
2015-12-24 0 18.84 18.82 18.84 18.74 19.10 9,283,200 175,507,608 18.906 12.92 12.90 12.92 12.85 13.09 13,541,812 12.960 0.32%
2015-12-23 0 18.78 18.78 18.80 18.38 19.42 31,932,406 607,821,689 19.035 12.87 12.87 12.89 12.60 13.31 46,581,204 13.049 2.51%
2015-12-22 0 18.32 18.30 18.36 18.24 18.62 6,899,859 126,638,349 18.354 12.56 12.55 12.59 12.50 12.76 10,065,127 12.582 -0.97%
2015-12-21 0 18.50 18.46 18.50 17.60 18.72 11,359,108 209,594,227 18.452 12.68 12.65 12.68 12.07 12.83 16,570,030 12.649 3.93%
2015-12-18 0 17.80 17.78 17.86 17.74 18.12 8,266,793 148,226,022 17.930 12.20 12.19 12.24 12.16 12.42 12,059,134 12.292 -1.87%
2015-12-17 0 18.14 18.12 18.18 18.00 18.52 10,835,349 198,043,510 18.278 12.44 12.42 12.46 12.34 12.70 15,806,000 12.530 1.11%
2015-12-16 0 17.94 17.90 17.98 17.74 18.06 8,726,940 156,493,281 17.932 12.30 12.27 12.33 12.16 12.38 12,730,371 12.293 1.82%
2015-12-15 0 17.62 17.58 17.64 17.48 17.90 11,615,671 205,295,530 17.674 12.08 12.05 12.09 11.98 12.27 16,944,290 12.116 -0.23%
2015-12-14 0 17.66 17.64 17.68 16.38 17.86 19,809,068 344,328,581 17.382 12.11 12.09 12.12 11.23 12.24 28,896,358 11.916 4.00%
2015-12-11 0 16.98 16.98 17.00 16.70 17.42 20,170,342 342,374,519 16.974 11.64 11.64 11.65 11.45 11.94 29,423,364 11.636 -2.19%
2015-12-10 0 17.36 17.36 17.38 17.20 17.72 11,012,586 192,049,701 17.439 11.90 11.90 11.91 11.79 12.15 16,064,543 11.955 0.00%
2015-12-09 0 17.36 17.46 17.48 17.32 17.86 10,633,500 186,443,951 17.534 11.90 11.97 11.98 11.87 12.24 15,511,554 12.020 -0.80%
2015-12-08 0 17.50 17.46 17.48 17.32 17.92 12,146,661 212,332,648 17.481 12.00 11.97 11.98 11.87 12.28 17,718,868 11.983 -2.56%
2015-12-07 0 17.96 17.96 18.00 17.82 18.20 4,721,083 84,835,558 17.970 12.31 12.31 12.34 12.22 12.48 6,886,851 12.318 -0.33%
2015-12-04 0 18.02 18.02 18.12 17.92 18.20 8,706,580 157,327,115 18.070 12.35 12.35 12.42 12.28 12.48 12,700,671 12.387 -2.28%
2015-12-03 0 18.44 18.42 18.48 18.34 18.90 9,990,845 186,168,892 18.634 12.64 12.63 12.67 12.57 12.96 14,574,085 12.774 -0.97%
2015-12-02 0 18.62 18.60 18.66 17.98 18.74 17,898,562 330,466,654 18.463 12.76 12.75 12.79 12.33 12.85 26,109,419 12.657 2.87%
2015-12-01 0 18.10 18.06 18.12 17.94 18.24 9,926,944 179,571,093 18.089 12.41 12.38 12.42 12.30 12.50 14,480,869 12.401 1.80%
2015-11-30 0 17.78 17.80 17.84 17.50 18.16 24,010,708 428,964,442 17.866 12.19 12.20 12.23 12.00 12.45 35,025,475 12.247 0.11%
2015-11-27 0 17.76 17.70 17.74 17.24 18.14 32,790,389 581,497,843 17.734 12.17 12.13 12.16 11.82 12.44 47,832,781 12.157 -4.93%
2015-11-26 0 18.68 18.64 18.66 18.62 19.30 7,759,748 146,382,623 18.864 12.81 12.78 12.79 12.76 13.23 11,319,485 12.932 -1.89%
2015-11-25 0 19.04 19.02 19.04 18.60 19.22 13,563,665 256,686,082 18.925 13.05 13.04 13.05 12.75 13.18 19,785,914 12.973 0.53%
2015-11-24 0 18.94 18.88 18.94 18.42 19.08 10,834,224 203,523,721 18.785 12.98 12.94 12.98 12.63 13.08 15,804,359 12.878 0.32%
2015-11-23 0 18.88 18.86 18.92 18.82 19.24 7,873,540 149,781,812 19.023 12.94 12.93 12.97 12.90 13.19 11,485,479 13.041 -1.67%
2015-11-20 0 19.20 19.18 19.20 18.88 19.26 10,472,020 200,256,646 19.123 13.16 13.15 13.16 12.94 13.20 15,275,996 13.109 -0.21%
2015-11-19 0 19.24 19.18 19.20 18.92 19.70 12,278,500 235,964,570 19.218 13.19 13.15 13.16 12.97 13.50 17,911,187 13.174 0.21%
2015-11-18 0 19.20 19.20 19.22 18.78 19.58 28,664,517 552,450,868 19.273 13.16 13.16 13.18 12.87 13.42 41,814,190 13.212 3.34%
2015-11-17 0 18.58 18.54 18.58 18.52 19.16 21,484,395 404,662,317 18.835 12.74 12.71 12.74 12.70 13.13 31,340,231 12.912 2.09%
2015-11-16 0 18.20 18.18 18.20 18.06 18.48 18,542,480 339,027,846 18.284 12.48 12.46 12.48 12.38 12.67 27,048,730 12.534 -4.21%
2015-11-13 0 19.00 18.96 19.02 18.50 19.18 15,422,927 292,085,303 18.938 13.02 13.00 13.04 12.68 13.15 22,498,101 12.983 -0.63%
2015-11-12 0 19.12 19.12 19.16 18.88 19.54 13,881,940 265,732,270 19.142 13.11 13.11 13.13 12.94 13.40 20,250,196 13.122 0.63%
2015-11-11 0 19.00 19.00 19.02 18.64 19.26 22,059,495 418,551,693 18.974 13.02 13.02 13.04 12.78 13.20 32,179,155 13.007 0.00%
2015-11-10 0 19.00 18.98 19.00 18.86 20.10 33,270,247 642,187,137 19.302 13.02 13.01 13.02 12.93 13.78 48,532,771 13.232 -2.36%
2015-11-09 0 19.46 19.46 19.48 19.44 20.45 49,095,742 974,879,108 19.857 13.34 13.34 13.35 13.33 14.02 71,618,116 13.612 0.62%
2015-11-06 0 19.34 19.30 19.34 18.38 19.82 38,447,039 742,760,310 19.319 13.26 13.23 13.26 12.60 13.59 56,084,385 13.244 3.53%
2015-11-05 0 18.68 18.64 18.66 17.92 19.18 38,739,000 725,937,397 18.739 12.81 12.78 12.79 12.28 13.15 56,510,281 12.846 2.52%
2015-11-04 0 18.22 18.18 18.24 16.86 18.36 45,973,219 821,667,276 17.873 12.49 12.46 12.50 11.56 12.59 67,063,154 12.252 9.23%
2015-11-03 0 16.68 16.64 16.74 16.64 17.08 9,691,447 163,514,691 16.872 11.43 11.41 11.48 11.41 11.71 14,137,340 11.566 0.60%
2015-11-02 0 16.58 16.58 16.60 16.36 17.00 7,686,511 128,203,451 16.679 11.37 11.37 11.38 11.22 11.65 11,212,651 11.434 -1.43%
2015-10-30 0 16.82 16.78 16.82 16.42 17.16 15,319,614 258,119,442 16.849 11.53 11.50 11.53 11.26 11.76 22,347,394 11.550 0.72%
2015-10-29 0 16.70 16.66 16.70 16.34 17.00 11,890,716 197,295,377 16.592 11.45 11.42 11.45 11.20 11.65 17,345,510 11.374 0.72%
2015-10-28 0 16.58 16.54 16.60 16.52 17.18 8,030,221 134,743,223 16.780 11.37 11.34 11.38 11.32 11.78 11,714,036 11.503 -2.81%
2015-10-27 0 17.06 17.00 17.06 16.82 17.40 10,832,665 184,632,588 17.044 11.69 11.65 11.69 11.53 11.93 15,802,084 11.684 -0.58%
2015-10-26 0 17.16 17.08 17.14 16.94 17.58 15,344,060 264,478,619 17.237 11.76 11.71 11.75 11.61 12.05 22,383,054 11.816 2.02%
2015-10-23 0 16.82 16.82 16.86 16.74 17.08 7,557,280 127,715,358 16.900 11.53 11.53 11.56 11.48 11.71 11,024,136 11.585 0.48%
2015-10-22 0 16.74 16.68 16.74 16.36 16.92 13,064,061 217,236,664 16.629 11.48 11.43 11.48 11.22 11.60 19,057,120 11.399 -1.30%
2015-10-20 0 16.96 16.92 16.96 16.20 17.16 20,611,998 345,779,587 16.776 11.63 11.60 11.63 11.11 11.76 30,067,627 11.500 -1.17%
2015-10-19 0 17.16 17.10 17.14 16.76 17.20 16,219,086 276,383,168 17.041 11.76 11.72 11.75 11.49 11.79 23,659,493 11.682 2.51%
2015-10-16 0 16.74 16.72 16.74 16.62 17.38 14,762,544 249,387,981 16.893 11.48 11.46 11.48 11.39 11.91 21,534,772 11.581 -1.41%
2015-10-15 0 16.98 16.96 16.98 16.54 17.08 15,119,862 255,317,300 16.886 11.64 11.63 11.64 11.34 11.71 22,056,007 11.576 3.41%
2015-10-14 0 16.42 16.36 16.40 16.00 16.94 21,053,898 348,622,137 16.559 11.26 11.22 11.24 10.97 11.61 30,712,246 11.351 0.00%
2015-10-13 0 16.42 16.40 16.44 16.26 16.76 11,112,263 183,227,604 16.489 11.26 11.24 11.27 11.15 11.49 16,209,946 11.303 -1.08%
2015-10-12 0 16.60 16.60 16.64 15.90 16.80 25,502,408 422,104,004 16.552 11.38 11.38 11.41 10.90 11.52 37,201,483 11.346 4.80%
2015-10-09 0 15.84 15.82 15.84 15.80 16.32 16,933,646 272,018,916 16.064 10.86 10.84 10.86 10.83 11.19 24,701,853 11.012 -0.38%
2015-10-08 0 15.90 15.86 15.88 15.86 16.50 22,172,752 355,120,491 16.016 10.90 10.87 10.89 10.87 11.31 32,344,367 10.979 -3.99%
2015-10-07 0 16.56 16.50 16.58 14.98 16.58 34,763,666 557,006,915 16.023 11.35 11.31 11.37 10.27 11.37 50,711,287 10.984 10.84%
2015-10-06 0 14.94 14.92 14.94 14.80 15.46 11,066,910 167,191,269 15.107 10.24 10.23 10.24 10.15 10.60 16,143,788 10.356 -1.19%
2015-10-05 0 15.12 15.08 15.12 14.72 15.16 20,765,502 311,792,141 15.015 10.37 10.34 10.37 10.09 10.39 30,291,550 10.293 4.13%
2015-10-02 0 14.52 14.50 14.56 14.00 14.66 24,352,881 352,600,395 14.479 9.954 9.940 9.981 9.597 10.05 35,524,617 9.9255 5.22%
2015-09-30 0 13.80 13.82 13.84 13.20 14.00 23,788,952 326,705,574 13.734 9.460 9.474 9.488 9.049 9.597 34,701,989 9.4146 4.86%
2015-09-29 0 13.16 13.18 13.20 12.82 13.30 31,366,729 411,317,408 13.113 9.021 9.035 9.049 8.788 9.117 45,756,026 8.9894 -6.00%
2015-09-25 0 14.00 13.98 14.00 13.82 14.26 10,550,653 147,966,802 14.024 9.597 9.584 9.597 9.474 9.776 15,390,701 9.6140 -0.85%
2015-09-24 0 14.12 14.08 14.10 13.88 14.38 11,944,101 168,607,485 14.116 9.680 9.652 9.666 9.515 9.858 17,423,385 9.6771 -1.67%
2015-09-23 0 14.36 14.32 14.38 13.82 14.92 31,119,550 442,932,522 14.233 9.844 9.817 9.858 9.474 10.23 45,395,455 9.7572 -4.39%
2015-09-22 0 15.02 15.00 15.02 14.98 15.82 21,945,500 338,841,230 15.440 10.30 10.28 10.30 10.27 10.84 32,012,865 10.585 -1.96%
2015-09-21 0 15.32 15.30 15.34 15.18 15.50 15,801,389 241,741,481 15.299 10.50 10.49 10.52 10.41 10.63 23,050,180 10.488 -2.17%
2015-09-18 0 15.66 15.64 15.66 15.34 15.72 26,097,630 407,127,012 15.600 10.74 10.72 10.74 10.52 10.78 38,069,759 10.694 0.64%
2015-09-17 0 15.56 15.54 15.60 15.30 15.88 27,290,500 426,177,839 15.616 10.67 10.65 10.69 10.49 10.89 39,809,851 10.705 1.83%
2015-09-16 0 15.28 15.26 15.28 14.74 15.88 44,581,267 681,996,749 15.298 10.47 10.46 10.47 10.10 10.89 65,032,653 10.487 -0.65%
2015-09-15 0 15.38 15.40 15.42 15.18 15.66 10,627,370 163,110,519 15.348 10.54 10.56 10.57 10.41 10.74 15,502,612 10.521 -0.90%
2015-09-14 0 15.52 15.46 15.50 15.26 16.34 17,138,000 268,081,255 15.643 10.64 10.60 10.63 10.46 11.20 24,999,954 10.723 -3.72%
2015-09-11 0 16.12 16.08 16.10 15.68 16.46 27,351,139 441,506,021 16.142 11.05 11.02 11.04 10.75 11.28 39,898,308 11.066 2.68%
2015-09-10 0 15.70 15.68 15.72 15.42 15.94 20,549,787 321,648,716 15.652 10.76 10.75 10.78 10.57 10.93 29,976,877 10.730 -3.09%
2015-09-09 0 16.20 16.16 16.20 15.82 16.38 22,483,200 363,558,889 16.170 11.11 11.08 11.11 10.84 11.23 32,797,232 11.085 3.98%
2015-09-08 0 15.58 15.58 15.62 14.74 15.76 25,319,100 385,610,590 15.230 10.68 10.68 10.71 10.10 10.80 36,934,084 10.441 3.87%
2015-09-07 0 15.00 15.00 15.02 14.60 15.44 24,609,287 371,380,482 15.091 10.28 10.28 10.30 10.01 10.58 35,898,648 10.345 0.94%
2015-09-04 0 14.86 14.80 14.86 14.56 15.26 20,783,270 308,648,360 14.851 10.19 10.15 10.19 9.981 10.46 30,317,469 10.181 0.41%
2015-09-02 0 14.80 14.72 14.80 14.28 15.62 44,297,755 662,009,877 14.945 10.15 10.09 10.15 9.789 10.71 64,619,081 10.245 -0.40%
2015-09-01 0 14.86 14.84 14.86 14.70 15.42 40,600,510 603,649,427 14.868 10.19 10.17 10.19 10.08 10.57 59,225,748 10.192 -4.38%
2015-08-31 0 15.54 15.46 15.56 15.38 16.50 39,698,927 619,053,926 15.594 10.65 10.60 10.67 10.54 11.31 57,910,569 10.690 -5.01%
2015-08-28 0 16.36 16.40 16.42 16.32 17.38 40,094,665 668,617,099 16.676 11.22 11.24 11.26 11.19 11.91 58,487,849 11.432 -5.21%
2015-08-27 0 17.26 17.20 17.24 16.50 17.38 35,708,391 605,416,632 16.955 11.83 11.79 11.82 11.31 11.91 52,089,399 11.623 6.67%
2015-08-26 0 16.18 16.20 16.22 15.96 17.46 40,819,484 679,833,976 16.655 11.09 11.11 11.12 10.94 11.97 59,545,175 11.417 -2.41%
2015-08-25 0 16.58 16.60 16.64 15.78 18.78 69,002,352 1,170,694,139 16.966 11.37 11.38 11.41 10.82 12.87 100,656,762 11.631 -2.70%
2015-08-24 0 17.04 17.00 17.04 15.72 17.88 70,944,126 1,191,784,245 16.799 11.68 11.65 11.68 10.78 12.26 103,489,313 11.516 -9.55%
2015-08-21 0 18.84 18.80 18.84 18.52 19.18 29,154,831 548,134,394 18.801 12.92 12.89 12.92 12.70 13.15 42,529,433 12.888 -3.98%
2015-08-20 0 19.62 19.58 19.64 19.50 20.30 17,326,391 342,548,509 19.770 13.45 13.42 13.46 13.37 13.92 25,274,768 13.553 -4.53%
2015-08-19 0 20.55 20.55 20.65 19.80 20.90 15,995,928 324,652,599 20.296 14.09 14.09 14.16 13.57 14.33 23,333,963 13.913 -0.72%
2015-08-18 0 20.70 20.65 20.70 20.35 21.95 12,286,154 257,305,117 20.943 14.19 14.16 14.19 13.95 15.05 17,922,353 14.357 -3.72%
2015-08-17 0 21.50 21.45 21.50 20.90 21.70 9,523,900 202,854,375 21.300 14.74 14.70 14.74 14.33 14.88 13,892,931 14.601 -0.46%
2015-08-14 0 21.60 21.55 21.60 21.20 21.75 9,306,000 200,332,650 21.527 14.81 14.77 14.81 14.53 14.91 13,575,071 14.757 1.41%
2015-08-13 0 21.30 21.30 21.40 21.00 21.65 8,876,750 189,755,395 21.377 14.60 14.60 14.67 14.40 14.84 12,948,905 14.654 1.19%
2015-08-12 0 21.05 21.00 21.05 20.50 21.25 12,693,360 265,527,904 20.919 14.43 14.40 14.43 14.05 14.57 18,516,362 14.340 -0.94%
2015-08-11 0 21.25 21.25 21.30 20.90 22.55 24,811,986 538,813,879 21.716 14.57 14.57 14.60 14.33 15.46 36,194,334 14.887 -2.52%
2015-08-10 0 21.80 21.75 21.85 20.85 22.55 27,806,369 611,277,220 21.983 14.94 14.91 14.98 14.29 15.46 40,562,372 15.070 2.59%
2015-08-07 0 21.25 21.25 21.30 20.35 21.45 12,457,030 263,723,841 21.171 14.57 14.57 14.60 13.95 14.70 18,171,617 14.513 3.16%
2015-08-06 0 20.60 20.60 20.65 20.30 20.95 9,200,400 190,721,078 20.730 14.12 14.12 14.16 13.92 14.36 13,421,028 14.211 -0.96%
2015-08-05 0 20.80 20.70 20.80 20.50 21.15 15,668,937 326,505,982 20.838 14.26 14.19 14.26 14.05 14.50 22,856,967 14.285 1.22%
2015-08-04 0 20.55 20.50 20.70 20.10 21.15 9,440,746 193,785,495 20.527 14.09 14.05 14.19 13.78 14.50 13,771,631 14.071 -0.48%
2015-08-03 0 20.65 20.60 20.65 20.15 21.05 18,369,734 375,906,608 20.463 14.16 14.12 14.16 13.81 14.43 26,796,738 14.028 -2.59%
2015-07-31 0 21.20 21.10 21.25 20.85 21.75 13,699,022 289,373,063 21.124 14.53 14.46 14.57 14.29 14.91 19,983,365 14.481 1.19%
2015-07-30 0 20.95 20.95 21.05 20.70 22.15 20,567,750 441,812,789 21.481 14.36 14.36 14.43 14.19 15.18 30,003,081 14.726 -0.71%
2015-07-29 0 21.10 21.10 21.20 20.40 21.65 20,198,427 422,316,556 20.908 14.46 14.46 14.53 13.98 14.84 29,464,333 14.333 0.96%
2015-07-28 0 20.90 20.90 20.95 20.25 22.50 33,744,987 712,763,295 21.122 14.33 14.33 14.36 13.88 15.42 49,225,295 14.480 -0.48%
2015-07-27 0 21.00 20.95 21.00 20.80 22.75 33,550,797 716,538,679 21.357 14.40 14.36 14.40 14.26 15.60 48,942,022 14.641 -9.09%
2015-07-24 0 23.10 23.05 23.15 23.00 23.80 18,869,600 441,086,540 23.376 15.84 15.80 15.87 15.77 16.32 27,525,915 16.024 -1.70%
2015-07-23 0 23.50 23.45 23.50 22.65 23.85 15,112,580 355,083,929 23.496 16.11 16.08 16.11 15.53 16.35 22,045,384 16.107 1.95%
2015-07-22 0 23.05 23.00 23.05 22.65 23.60 12,687,884 292,819,635 23.079 15.80 15.77 15.80 15.53 16.18 18,508,374 15.821 -3.15%
2015-07-21 0 23.80 23.80 23.85 23.45 24.05 17,323,504 411,472,535 23.752 16.32 16.32 16.35 16.08 16.49 25,270,556 16.283 1.71%
2015-07-20 0 23.40 23.35 23.45 23.35 24.30 24,923,931 591,534,689 23.734 16.04 16.01 16.08 16.01 16.66 36,357,633 16.270 -3.51%
2015-07-17 0 24.25 24.30 24.35 22.50 24.30 73,866,240 1,756,623,118 23.781 16.62 16.66 16.69 15.42 16.66 107,751,930 16.302 8.74%
2015-07-16 0 22.30 22.25 22.30 21.00 22.35 34,738,410 762,517,601 21.950 15.29 15.25 15.29 14.40 15.32 50,674,445 15.047 -0.22%
2015-07-15 0 22.35 22.25 22.35 22.10 23.60 35,846,413 808,752,094 22.562 15.32 15.25 15.32 15.15 16.18 52,290,738 15.466 -4.89%
2015-07-14 0 23.50 23.50 23.55 23.25 24.50 41,555,613 972,030,541 23.391 16.11 16.11 16.14 15.94 16.80 60,618,998 16.035 -2.29%
2015-07-13 0 24.05 24.00 24.05 23.05 24.25 37,653,914 895,785,841 23.790 16.49 16.45 16.49 15.80 16.62 54,927,419 16.309 1.26%
2015-07-10 0 23.75 23.70 23.75 22.25 24.60 70,485,956 1,669,948,599 23.692 16.28 16.25 16.28 15.25 16.86 102,820,961 16.241 5.79%
2015-07-09 0 22.45 22.45 22.55 19.12 24.30 144,495,832 3,178,639,668 21.998 15.39 15.39 15.46 13.11 16.66 210,782,418 15.080 17.54%
2015-07-08 0 19.10 19.22 19.24 16.30 20.90 151,294,797 2,833,996,673 18.732 13.09 13.18 13.19 11.17 14.33 220,700,367 12.841 -9.48%
2015-07-07 0 21.10 21.00 21.05 20.85 24.80 70,231,931 1,545,695,603 22.008 14.46 14.40 14.43 14.29 17.00 102,450,403 15.087 -13.88%
2015-07-06 0 24.50 24.50 24.55 23.00 28.20 82,852,357 2,088,997,030 25.214 16.80 16.80 16.83 15.77 19.33 120,860,373 17.284 -8.92%
2015-07-03 0 26.90 26.85 26.90 26.25 28.00 35,424,161 958,328,193 27.053 18.44 18.41 18.44 17.99 19.19 51,674,780 18.545 -2.18%
2015-07-02 0 27.50 27.30 27.50 27.05 28.65 75,800,878 2,093,506,175 27.619 18.85 18.71 18.85 18.54 19.64 110,574,071 18.933 -1.61%
2015-06-30 0 27.95 27.90 28.00 26.70 28.40 43,566,472 1,201,207,378 27.572 19.16 19.13 19.19 18.30 19.47 63,552,327 18.901 4.29%
2015-06-29 0 26.80 26.70 26.90 26.00 29.00 60,245,386 1,652,140,816 27.424 18.37 18.30 18.44 17.82 19.88 87,882,591 18.799 -7.59%
2015-06-26 0 29.00 28.70 28.75 28.35 29.90 97,313,673 2,827,108,804 29.052 19.88 19.67 19.71 19.43 20.50 141,955,730 19.915 -3.49%
2015-06-25 0 30.05 29.95 30.00 29.20 30.10 58,334,479 1,732,511,310 29.700 20.60 20.53 20.57 20.02 20.63 85,095,067 20.360 3.11%
2015-06-24 0 29.50 29.45 29.50 29.00 29.80 38,586,530 1,138,358,042 29.501 19.98 19.94 19.98 19.64 20.18 56,977,974 19.979 2.97%
2015-06-23 0 28.65 28.60 28.65 27.90 28.90 35,090,227 997,731,826 28.433 19.40 19.37 19.40 18.89 19.57 51,815,233 19.256 2.69%
2015-06-22 0 27.90 27.80 27.95 27.40 28.25 11,042,090 306,692,323 27.775 18.89 18.83 18.93 18.56 19.13 16,305,066 18.810 0.72%
2015-06-19 0 27.70 27.65 27.70 27.30 29.05 33,662,998 941,858,177 27.979 18.76 18.73 18.76 18.49 19.67 49,707,746 18.948 -3.65%
2015-06-18 0 28.75 28.65 28.70 28.55 29.65 11,028,187 319,061,875 28.932 19.47 19.40 19.44 19.33 20.08 16,284,536 19.593 -1.20%
2015-06-17 0 29.10 29.10 29.20 28.70 29.70 18,689,275 544,159,423 29.116 19.71 19.71 19.77 19.44 20.11 27,597,118 19.718 -0.68%
2015-06-16 0 29.30 29.25 29.30 29.25 30.65 21,006,299 625,599,302 29.782 19.84 19.81 19.84 19.81 20.76 31,018,502 20.169 -3.14%
2015-06-15 0 30.25 30.15 30.20 29.75 30.45 11,482,855 345,087,675 30.052 20.49 20.42 20.45 20.15 20.62 16,955,912 20.352 -1.63%
2015-06-12 0 30.75 30.85 30.95 29.40 31.15 13,784,216 420,142,719 30.480 20.82 20.89 20.96 19.91 21.10 20,354,168 20.642 4.59%
2015-06-11 0 29.40 29.30 29.45 28.95 30.10 12,949,766 380,995,136 29.421 19.91 19.84 19.94 19.61 20.38 19,121,995 19.924 0.00%
2015-06-10 0 29.40 29.40 29.45 29.25 31.00 16,409,574 489,875,051 29.853 19.91 19.91 19.94 19.81 20.99 24,230,846 20.217 -3.92%
2015-06-09 0 30.60 30.55 30.65 30.10 31.25 22,314,088 682,223,083 30.574 20.72 20.69 20.76 20.38 21.16 32,949,621 20.705 -3.32%
2015-06-08 0 31.65 31.50 31.70 30.65 31.95 15,659,844 490,043,212 31.293 21.43 21.33 21.47 20.76 21.64 23,123,774 21.192 2.43%
2015-06-05 0 30.90 30.90 31.00 30.35 32.05 18,721,472 580,864,543 31.027 20.93 20.93 20.99 20.55 21.70 27,644,661 21.012 -2.83%
2015-06-04 0 31.80 31.80 31.85 31.20 32.55 12,424,900 395,354,447 31.820 21.54 21.54 21.57 21.13 22.04 18,346,963 21.549 -0.63%
2015-06-03 0 32.00 31.95 32.00 31.65 32.40 7,932,667 253,371,806 31.940 21.67 21.64 21.67 21.43 21.94 11,713,603 21.631 -0.62%
2015-06-02 0 32.20 32.15 32.20 32.00 32.75 9,409,658 303,641,515 32.269 21.81 21.77 21.81 21.67 22.18 13,894,570 21.853 -1.53%
2015-06-01 0 32.70 32.70 32.75 31.80 33.65 18,125,731 591,735,564 32.646 22.15 22.15 22.18 21.54 22.79 26,764,973 22.109 -0.76%
2015-05-29 0 32.95 32.65 33.00 31.65 33.05 21,465,988 698,435,215 32.537 22.31 22.11 22.35 21.43 22.38 31,697,292 22.035 0.00%
2015-05-28 0 32.95 32.95 33.00 32.00 34.75 22,735,930 756,223,379 33.261 22.31 22.31 22.35 21.67 23.53 33,572,525 22.525 -3.37%
2015-05-27 0 34.10 34.10 34.15 34.00 34.95 12,380,720 424,795,313 34.311 23.09 23.09 23.13 23.03 23.67 18,281,725 23.236 -2.01%
2015-05-26 0 34.80 34.75 34.80 34.55 35.65 19,356,789 676,810,997 34.965 23.57 23.53 23.57 23.40 24.14 28,582,788 23.679 2.50%
2015-05-22 0 33.95 33.90 34.05 33.50 34.15 12,729,765 430,689,239 33.833 22.99 22.96 23.06 22.69 23.13 18,797,135 22.912 1.04%
2015-05-21 0 33.60 33.45 33.50 32.75 33.80 13,388,704 448,439,657 33.494 22.75 22.65 22.69 22.18 22.89 19,770,143 22.683 2.60%
2015-05-20 0 32.75 32.75 32.80 32.50 33.60 16,260,804 540,266,964 33.225 22.18 22.18 22.21 22.01 22.75 24,011,168 22.501 -1.06%
2015-05-19 0 33.10 32.95 33.00 31.60 33.70 17,966,749 590,816,021 32.884 22.42 22.31 22.35 21.40 22.82 26,530,216 22.270 3.76%
2015-05-18 0 31.90 31.80 31.85 31.65 32.30 10,425,120 332,687,781 31.912 21.60 21.54 21.57 21.43 21.87 15,394,030 21.611 0.47%
2015-05-15 0 31.75 31.65 31.70 31.05 32.15 22,818,818 723,355,646 31.700 21.50 21.43 21.47 21.03 21.77 33,694,919 21.468 -0.16%
2015-05-14 0 31.80 31.75 31.80 31.75 32.85 11,756,334 377,521,054 32.112 21.54 21.50 21.54 21.50 22.25 17,359,739 21.747 -2.75%
2015-05-13 0 32.70 32.70 32.80 32.30 33.50 10,477,100 343,578,577 32.793 22.15 22.15 22.21 21.87 22.69 15,470,786 22.208 -1.65%
2015-05-12 0 33.25 33.20 33.30 33.05 34.20 11,398,204 384,143,852 33.702 22.52 22.48 22.55 22.38 23.16 16,830,914 22.824 -1.63%
2015-05-11 0 33.80 33.70 33.80 33.25 34.20 10,422,443 352,033,491 33.777 22.89 22.82 22.89 22.52 23.16 15,390,078 22.874 1.81%
2015-05-08 0 33.20 33.10 33.15 32.50 33.50 12,566,673 415,812,500 33.089 22.48 22.42 22.45 22.01 22.69 18,556,309 22.408 3.75%
2015-05-07 0 32.00 32.00 32.05 31.60 32.70 16,742,915 536,477,602 32.042 21.67 21.67 21.70 21.40 22.15 24,723,067 21.699 -0.47%
2015-05-06 0 32.15 32.10 32.15 31.80 33.70 21,140,017 689,328,509 32.608 21.77 21.74 21.77 21.54 22.82 31,215,954 22.083 -2.43%
2015-05-05 0 32.95 32.95 33.00 32.65 34.40 20,673,726 687,913,073 33.275 22.31 22.31 22.35 22.11 23.30 30,527,415 22.534 -2.80%
2015-05-04 0 33.90 33.90 33.95 33.80 34.95 11,180,366 381,283,062 34.103 22.96 22.96 22.99 22.89 23.67 16,509,248 23.095 -1.74%
2015-04-30 0 34.50 34.45 34.55 34.00 34.95 15,660,356 540,347,754 34.504 23.36 23.33 23.40 23.03 23.67 23,124,530 23.367 -1.43%
2015-04-29 0 35.00 35.00 35.15 33.55 35.25 21,266,627 736,107,363 34.613 23.70 23.70 23.80 22.72 23.87 31,402,910 23.441 2.49%
2015-04-28 0 34.15 34.05 34.10 34.00 35.45 20,929,960 720,809,280 34.439 23.13 23.06 23.09 23.03 24.01 30,905,778 23.323 -2.43%
2015-04-27 0 35.00 34.95 35.05 34.60 35.80 16,492,326 577,648,629 35.025 23.70 23.67 23.74 23.43 24.24 24,353,040 23.720 -0.57%
2015-04-24 0 35.20 35.10 35.20 33.80 35.95 19,799,365 687,845,346 34.741 23.84 23.77 23.84 22.89 24.35 29,236,309 23.527 -0.42%
2015-04-23 0 35.35 35.25 35.30 35.20 37.40 22,028,195 800,686,849 36.348 23.94 23.87 23.91 23.84 25.33 32,527,463 24.616 -3.94%
2015-04-22 0 36.80 36.85 36.95 35.00 37.35 31,118,417 1,130,526,638 36.330 24.92 24.96 25.02 23.70 25.29 45,950,345 24.603 4.10%
2015-04-21 0 35.35 35.25 35.45 33.85 35.50 23,723,330 825,826,753 34.811 23.94 23.87 24.01 22.92 24.04 35,030,548 23.574 5.68%
2015-04-20 0 33.45 33.40 33.45 33.20 36.00 30,147,570 1,032,057,641 34.234 22.65 22.62 22.65 22.48 24.38 44,516,764 23.184 -6.95%
2015-04-17 0 35.95 35.80 35.90 35.65 36.45 22,890,027 825,120,173 36.047 24.35 24.24 24.31 24.14 24.68 33,800,069 24.412 1.27%
2015-04-16 0 35.50 35.45 35.50 33.55 35.55 29,203,790 1,008,570,559 34.536 24.04 24.01 24.04 22.72 24.08 43,123,152 23.388 2.90%
2015-04-15 0 34.50 34.35 34.50 34.15 35.80 25,899,012 905,080,539 34.947 23.36 23.26 23.36 23.13 24.24 38,243,222 23.666 -2.27%
2015-04-14 0 35.30 35.20 35.45 35.00 37.40 37,119,690 1,329,905,031 35.828 23.91 23.84 24.01 23.70 25.33 54,811,996 24.263 -4.59%
2015-04-13 0 37.00 36.95 37.05 35.60 38.20 43,675,478 1,606,810,293 36.790 25.06 25.02 25.09 24.11 25.87 64,492,460 24.915 2.78%
2015-04-10 0 36.00 35.95 36.05 33.50 36.45 40,002,493 1,404,816,750 35.118 24.38 24.35 24.41 22.69 24.68 59,068,826 23.783 2.86%
2015-04-09 0 35.00 34.80 35.05 34.65 40.50 64,378,684 2,360,686,661 36.669 23.70 23.57 23.74 23.47 27.43 95,063,407 24.833 2.49%
2015-04-08 0 34.15 33.90 34.15 30.75 34.20 58,174,747 1,895,335,500 32.580 23.13 22.96 23.13 20.82 23.16 85,902,496 22.064 14.21%
2015-04-02 0 29.90 29.80 29.90 29.15 30.35 19,105,911 568,130,888 29.736 20.25 20.18 20.25 19.74 20.55 28,212,335 20.138 -0.33%
2015-04-01 0 30.00 29.95 30.00 28.70 30.10 29,103,135 866,478,430 29.773 20.32 20.28 20.32 19.44 20.38 42,974,522 20.163 4.35%
2015-03-31 0 28.75 28.70 28.90 28.70 30.80 31,789,157 940,293,120 29.579 19.47 19.44 19.57 19.44 20.86 46,940,779 20.031 -1.20%
2015-03-30 0 29.10 29.10 29.15 27.40 29.70 43,214,498 1,244,282,842 28.793 19.71 19.71 19.74 18.56 20.11 63,811,764 19.499 7.38%
2015-03-27 0 27.10 27.10 27.15 26.35 27.30 16,659,118 449,622,526 26.990 18.35 18.35 18.39 17.84 18.49 24,599,330 18.278 2.65%
2015-03-26 0 26.40 26.35 26.45 25.95 26.85 11,488,280 304,576,323 26.512 17.88 17.84 17.91 17.57 18.18 16,963,923 17.954 -0.94%
2015-03-25 0 26.65 26.60 26.65 26.25 27.10 13,352,783 355,551,800 26.628 18.05 18.01 18.05 17.78 18.35 19,717,101 18.033 -0.37%
2015-03-24 0 26.75 26.70 26.75 25.65 27.90 22,664,100 605,715,483 26.726 18.12 18.08 18.12 17.37 18.89 33,466,458 18.099 -3.43%
2015-03-23 0 27.70 27.65 27.70 27.50 28.05 26,120,974 726,609,626 27.817 18.76 18.73 18.76 18.62 19.00 38,570,978 18.838 1.65%
2015-03-20 0 27.25 27.20 27.30 26.00 28.15 37,220,342 1,015,046,903 27.271 18.45 18.42 18.49 17.61 19.06 54,960,622 18.469 4.21%
2015-03-19 0 26.15 26.15 26.20 26.10 27.05 13,260,172 352,711,345 26.599 17.71 17.71 17.74 17.68 18.32 19,580,349 18.014 -1.69%
2015-03-18 0 26.60 26.55 26.60 26.20 27.15 17,266,397 462,929,123 26.811 18.01 17.98 18.01 17.74 18.39 25,496,056 18.157 0.19%
2015-03-17 0 26.55 26.45 26.55 25.70 26.55 18,547,362 486,568,808 26.234 17.98 17.91 17.98 17.40 17.98 27,387,565 17.766 2.91%
2015-03-16 0 25.80 25.80 25.85 25.10 26.05 12,753,547 327,872,706 25.708 17.47 17.47 17.51 17.00 17.64 18,832,252 17.410 1.18%
2015-03-13 0 25.50 25.45 25.50 24.90 25.55 12,963,209 329,030,206 25.382 17.27 17.24 17.27 16.86 17.30 19,141,845 17.189 2.41%
2015-03-12 0 24.90 24.90 25.05 24.75 25.45 15,511,700 388,292,493 25.032 16.86 16.86 16.96 16.76 17.24 22,905,020 16.952 0.00%
2015-03-11 0 24.90 24.90 25.00 24.05 25.40 13,371,719 332,852,998 24.892 16.86 16.86 16.93 16.29 17.20 19,745,063 16.858 1.43%
2015-03-10 0 24.55 24.45 24.65 24.15 25.35 17,454,747 428,591,095 24.554 16.63 16.56 16.69 16.35 17.17 25,774,179 16.629 -2.39%
2015-03-09 0 25.15 25.10 25.15 24.55 26.15 21,410,533 539,067,324 25.178 17.03 17.00 17.03 16.63 17.71 31,615,406 17.051 -4.55%
2015-03-06 0 26.35 26.30 26.35 26.00 26.45 13,729,140 359,939,823 26.217 17.84 17.81 17.84 17.61 17.91 20,272,841 17.755 1.93%
2015-03-05 0 25.85 25.75 25.90 25.55 26.10 12,847,386 332,023,530 25.844 17.51 17.44 17.54 17.30 17.68 18,970,818 17.502 0.58%
2015-03-04 0 25.70 25.60 25.70 25.60 26.35 10,478,887 272,125,928 25.969 17.40 17.34 17.40 17.34 17.84 15,473,424 17.587 -1.72%
2015-03-03 0 26.15 26.10 26.20 25.90 27.25 14,627,860 385,137,790 26.329 17.71 17.68 17.74 17.54 18.45 21,599,917 17.831 -2.97%
2015-03-02 0 26.95 26.90 27.00 26.80 28.15 20,052,560 547,922,456 27.324 18.25 18.22 18.28 18.15 19.06 29,610,184 18.505 -2.00%
2015-02-27 0 27.50 27.35 27.50 27.25 27.80 10,354,637 284,334,179 27.460 18.62 18.52 18.62 18.45 18.83 15,289,953 18.596 -0.36%
2015-02-26 0 27.60 27.55 27.60 26.20 27.60 13,759,500 373,283,402 27.129 18.69 18.66 18.69 17.74 18.69 20,317,671 18.372 3.76%
2015-02-25 0 26.60 26.55 26.70 26.45 27.60 10,297,594 276,559,582 26.857 18.01 17.98 18.08 17.91 18.69 15,205,722 18.188 -2.92%
2015-02-24 0 27.40 27.35 27.45 26.85 27.45 5,155,025 140,376,671 27.231 18.56 18.52 18.59 18.18 18.59 7,612,057 18.441 1.86%
2015-02-23 0 26.90 26.85 26.90 26.60 27.40 7,286,561 196,646,071 26.988 18.22 18.18 18.22 18.01 18.56 10,759,544 18.276 -1.10%
2015-02-18 0 27.20 27.20 27.25 26.55 27.30 3,991,820 107,639,369 26.965 18.42 18.42 18.45 17.98 18.49 5,894,436 18.261 1.49%
2015-02-17 0 26.80 26.75 26.80 26.00 26.85 7,980,000 212,791,384 26.666 18.15 18.12 18.15 17.61 18.18 11,783,496 18.058 1.90%
2015-02-16 0 26.30 26.20 26.30 26.20 26.80 8,420,453 222,154,075 26.383 17.81 17.74 17.81 17.74 18.15 12,433,882 17.867 -0.19%
2015-02-13 0 26.35 26.30 26.35 25.75 26.60 12,720,280 334,689,416 26.312 17.84 17.81 17.84 17.44 18.01 18,783,129 17.819 3.54%
2015-02-12 0 25.45 25.45 25.50 25.40 25.85 8,741,001 223,821,418 25.606 17.24 17.24 17.27 17.20 17.51 12,907,212 17.341 -0.78%
2015-02-11 0 25.65 25.55 25.65 25.60 26.05 6,226,007 160,290,312 25.745 17.37 17.30 17.37 17.34 17.64 9,193,500 17.435 -0.58%
2015-02-10 0 25.80 25.80 25.85 25.60 26.20 8,891,600 231,214,322 26.004 17.47 17.47 17.51 17.34 17.74 13,129,591 17.610 -0.19%
2015-02-09 0 25.85 25.90 25.95 25.00 26.10 13,729,553 353,013,783 25.712 17.51 17.54 17.57 16.93 17.68 20,273,451 17.413 1.37%
2015-02-06 0 25.50 25.45 25.50 25.35 26.25 12,940,085 333,065,726 25.739 17.27 17.24 17.27 17.17 17.78 19,107,700 17.431 -0.58%
2015-02-05 0 25.65 25.65 25.70 25.30 26.80 21,882,008 569,075,874 26.007 17.37 17.37 17.40 17.13 18.15 32,311,599 17.612 1.79%
2015-02-04 0 25.20 25.20 25.30 25.20 26.20 14,607,507 376,603,710 25.782 17.07 17.07 17.13 17.07 17.74 21,569,863 17.460 -0.98%
2015-02-03 0 25.45 25.40 25.45 24.00 25.45 15,729,500 389,836,750 24.784 17.24 17.20 17.24 16.25 17.24 23,226,630 16.784 4.52%
2015-02-02 0 24.35 24.30 24.35 24.10 24.65 11,315,694 276,170,315 24.406 16.49 16.46 16.49 16.32 16.69 16,709,077 16.528 -2.40%
2015-01-30 0 24.95 24.80 24.95 24.50 25.15 10,742,372 266,782,128 24.835 16.90 16.80 16.90 16.59 17.03 15,862,494 16.818 0.81%
2015-01-29 0 24.75 24.70 24.75 24.50 25.10 22,542,520 557,723,588 24.741 16.76 16.73 16.76 16.59 17.00 33,286,930 16.755 -2.75%
2015-01-28 0 25.45 25.50 25.55 25.15 26.00 22,904,814 586,117,252 25.589 17.24 17.27 17.30 17.03 17.61 33,821,904 17.330 2.00%
2015-01-27 0 24.95 24.90 24.95 24.50 25.15 14,179,171 352,243,987 24.842 16.90 16.86 16.90 16.59 17.03 20,937,370 16.824 -0.80%
2015-01-26 0 25.15 25.15 25.25 24.95 25.80 17,192,332 432,857,283 25.177 17.03 17.03 17.10 16.90 17.47 25,386,689 17.051 -2.14%
2015-01-23 0 25.70 25.65 25.75 25.60 26.35 21,551,621 558,512,795 25.915 17.40 17.37 17.44 17.34 17.84 31,823,740 17.550 0.59%
2015-01-22 0 25.55 25.50 25.55 25.35 27.00 24,174,500 624,265,106 25.823 17.30 17.27 17.30 17.17 18.28 35,696,758 17.488 -3.58%
2015-01-21 0 26.50 26.45 26.55 24.80 26.55 29,937,770 774,085,178 25.857 17.95 17.91 17.98 16.80 17.98 44,206,968 17.510 6.00%
2015-01-20 0 25.00 24.95 25.00 23.70 25.35 49,707,156 1,226,021,327 24.665 16.93 16.90 16.93 16.05 17.17 73,399,009 16.704 5.93%
2015-01-19 0 23.60 23.60 23.65 21.65 25.40 104,497,090 2,515,936,400 24.077 15.98 15.98 16.02 14.66 17.20 154,303,393 16.305 -16.46%
2015-01-16 0 28.25 28.20 28.25 28.00 29.20 17,410,131 495,662,929 28.470 19.13 19.10 19.13 18.96 19.77 25,708,298 19.280 -3.58%
2015-01-15 0 29.30 29.25 29.30 27.95 29.40 15,127,408 434,536,856 28.725 19.84 19.81 19.84 18.93 19.91 22,337,563 19.453 2.81%
2015-01-14 0 28.50 28.45 28.55 28.40 29.10 15,301,523 438,923,885 28.685 19.30 19.27 19.33 19.23 19.71 22,594,667 19.426 -0.35%
2015-01-13 0 28.60 28.55 28.60 28.35 29.00 13,289,109 380,315,563 28.619 19.37 19.33 19.37 19.20 19.64 19,623,079 19.381 -0.69%
2015-01-12 0 28.80 28.75 28.80 28.05 29.80 21,261,351 613,190,621 28.841 19.50 19.47 19.50 19.00 20.18 31,395,119 19.531 -1.54%
2015-01-09 0 29.25 29.20 29.25 29.00 30.30 24,669,942 733,903,774 29.749 19.81 19.77 19.81 19.64 20.52 36,428,342 20.147 -0.17%
2015-01-08 0 29.30 29.25 29.35 29.15 30.50 19,164,447 567,913,961 29.634 19.84 19.81 19.88 19.74 20.66 28,298,771 20.069 -2.01%
2015-01-07 0 29.90 29.90 29.95 28.80 30.75 27,730,191 833,191,218 30.046 20.25 20.25 20.28 19.50 20.82 40,947,193 20.348 2.75%
2015-01-06 0 29.10 29.05 29.15 28.50 29.85 21,086,191 613,567,481 29.098 19.71 19.67 19.74 19.30 20.21 31,136,473 19.706 -1.85%
2015-01-05 0 29.65 29.55 29.65 29.40 30.85 22,481,458 677,726,331 30.146 20.08 20.01 20.08 19.91 20.89 33,196,764 20.415 -2.79%
2015-01-02 0 30.50 30.45 30.55 28.75 30.70 16,511,047 493,232,545 29.873 20.66 20.62 20.69 19.47 20.79 24,380,684 20.230 4.45%
2014-12-31 0 29.20 29.10 29.30 28.60 29.60 10,841,508 316,804,767 29.222 19.77 19.71 19.84 19.37 20.05 16,008,881 19.789 1.04%
2014-12-30 0 28.90 28.90 28.95 28.60 29.40 15,338,200 443,817,272 28.935 19.57 19.57 19.61 19.37 19.91 22,648,825 19.596 0.87%
2014-12-29 0 28.65 28.70 28.75 28.40 31.00 30,597,811 904,344,908 29.556 19.40 19.44 19.47 19.23 20.99 45,181,603 20.016 3.24%
2014-12-24 0 27.75 27.70 27.80 27.60 28.65 7,779,961 217,914,951 28.010 18.79 18.76 18.83 18.69 19.40 11,488,113 18.969 -1.77%
2014-12-23 0 28.25 28.25 28.30 27.90 28.75 13,181,794 373,477,040 28.333 19.13 19.13 19.17 18.89 19.47 19,464,614 19.187 1.25%
2014-12-22 0 27.90 27.80 27.95 27.60 29.10 32,203,552 908,871,271 28.223 18.89 18.83 18.93 18.69 19.71 47,552,686 19.113 -3.12%
2014-12-19 0 28.80 28.70 28.75 27.60 29.50 44,868,557 1,285,506,305 28.651 19.50 19.44 19.47 18.69 19.98 66,254,195 19.403 0.35%
2014-12-18 0 28.70 28.70 28.75 28.30 31.25 34,852,689 1,036,172,551 29.730 19.44 19.44 19.47 19.17 21.16 51,464,478 20.134 -4.65%
2014-12-17 0 30.10 30.20 30.25 28.10 31.80 61,584,051 1,861,592,543 30.229 20.38 20.45 20.49 19.03 21.54 90,936,772 20.471 -1.95%
2014-12-16 0 30.70 30.70 30.75 28.40 30.90 67,624,641 2,040,362,183 30.172 20.79 20.79 20.82 19.23 20.93 99,856,480 20.433 6.60%
2014-12-15 0 28.80 28.75 28.85 27.55 29.20 31,446,740 889,386,624 28.282 19.50 19.47 19.54 18.66 19.77 46,435,156 19.153 1.77%
2014-12-12 0 28.30 28.30 28.35 27.30 29.35 30,682,668 871,126,480 28.392 19.17 19.17 19.20 18.49 19.88 45,306,905 19.227 4.24%
2014-12-11 0 27.15 27.00 27.05 27.00 30.10 41,257,751 1,167,711,409 28.303 18.39 18.28 18.32 18.28 20.38 60,922,375 19.167 -7.02%
2014-12-10 0 29.20 29.10 29.15 27.50 30.30 85,374,453 2,464,930,686 28.872 19.77 19.71 19.74 18.62 20.52 126,066,360 19.553 -0.51%
2014-12-09 0 29.35 29.35 29.40 28.40 33.45 99,369,280 3,095,276,841 31.149 19.88 19.88 19.91 19.23 22.65 146,731,522 21.095 -7.56%
2014-12-08 0 31.75 31.70 31.75 27.25 33.95 88,523,986 2,742,744,552 30.983 21.50 21.47 21.50 18.45 22.99 130,717,050 20.982 12.79%
2014-12-05 0 28.15 28.25 28.40 27.00 29.80 65,965,296 1,870,862,510 28.361 19.06 19.13 19.23 18.28 20.18 97,406,243 19.207 5.63%
2014-12-04 0 26.65 26.55 26.60 24.25 27.50 41,594,808 1,097,616,045 26.388 18.05 17.98 18.01 16.42 18.62 61,420,083 17.871 11.51%
2014-12-03 0 23.90 23.85 23.95 23.20 25.50 19,813,592 484,862,197 24.471 16.19 16.15 16.22 15.71 17.27 29,257,317 16.572 0.84%
2014-12-02 0 23.70 23.70 23.75 22.00 23.90 12,295,439 286,196,970 23.277 16.05 16.05 16.08 14.90 16.19 18,155,797 15.763 7.24%
2014-12-01 0 22.10 22.10 22.20 21.85 23.45 13,321,700 303,034,268 22.747 14.97 14.97 15.03 14.80 15.88 19,671,203 15.405 -2.86%
2014-11-28 0 22.75 22.70 22.80 22.55 23.10 9,234,226 210,518,155 22.798 15.41 15.37 15.44 15.27 15.64 13,635,522 15.439 0.44%
2014-11-27 0 22.65 22.55 22.65 22.15 23.00 10,679,700 240,485,932 22.518 15.34 15.27 15.34 15.00 15.58 15,769,951 15.250 0.44%
2014-11-26 0 22.55 22.45 22.50 21.85 22.70 16,826,024 376,179,928 22.357 15.27 15.20 15.24 14.80 15.37 24,845,788 15.141 2.27%
2014-11-25 0 22.05 22.05 22.10 21.40 22.10 21,195,520 463,789,308 21.882 14.93 14.93 14.97 14.49 14.97 31,297,911 14.819 1.15%
2014-11-24 0 21.80 21.75 21.80 20.75 21.95 30,341,964 650,866,976 21.451 14.76 14.73 14.76 14.05 14.86 44,803,812 14.527 8.19%
2014-11-21 0 20.15 20.10 20.20 19.18 20.50 21,118,805 424,273,916 20.090 13.65 13.61 13.68 12.99 13.88 31,184,632 13.605 3.65%
2014-11-20 0 19.44 19.42 19.44 18.90 19.56 8,796,000 170,179,362 19.347 13.17 13.15 13.17 12.80 13.25 12,988,425 13.102 2.86%
2014-11-19 0 18.90 18.88 18.90 18.88 19.20 8,470,498 161,289,333 19.041 12.80 12.79 12.80 12.79 13.00 12,507,780 12.895 -1.56%
2014-11-18 0 19.20 19.14 19.20 18.94 19.80 14,029,498 271,277,721 19.336 13.00 12.96 13.00 12.83 13.41 20,716,358 13.095 -1.54%
2014-11-17 0 19.50 19.48 19.50 19.40 20.90 16,342,024 325,398,275 19.912 13.21 13.19 13.21 13.14 14.15 24,131,100 13.485 -3.47%
2014-11-14 0 20.20 20.20 20.25 20.20 20.75 15,453,211 315,092,595 20.390 13.68 13.68 13.71 13.68 14.05 22,818,653 13.809 -1.46%
2014-11-13 0 20.50 20.35 20.45 20.15 21.00 52,378,190 1,065,974,735 20.352 13.88 13.78 13.85 13.65 14.22 77,343,134 13.782 -1.68%
2014-11-12 0 20.85 20.80 20.85 19.90 20.90 15,119,006 310,318,717 20.525 14.12 14.09 14.12 13.48 14.15 22,325,157 13.900 3.47%
2014-11-11 0 20.15 20.05 20.10 19.74 20.55 22,667,781 456,694,954 20.147 13.65 13.58 13.61 13.37 13.92 33,471,894 13.644 2.18%
2014-11-10 0 19.72 19.70 19.74 19.36 20.65 25,809,164 507,905,781 19.679 13.35 13.34 13.37 13.11 13.98 38,110,550 13.327 1.02%
2014-11-07 0 19.52 19.52 19.54 18.88 20.30 19,528,286 385,202,115 19.725 13.22 13.22 13.23 12.79 13.75 28,836,026 13.358 2.74%
2014-11-06 0 19.00 18.98 19.00 18.92 19.28 3,389,960 64,515,330 19.031 12.87 12.85 12.87 12.81 13.06 5,005,712 12.888 -0.63%
2014-11-05 0 19.12 19.08 19.14 18.80 19.30 4,230,000 80,542,565 19.041 12.95 12.92 12.96 12.73 13.07 6,246,139 12.895 -0.73%
2014-11-04 0 19.26 19.22 19.26 18.94 19.28 6,260,083 119,647,050 19.113 13.04 13.02 13.04 12.83 13.06 9,243,818 12.943 0.63%
2014-11-03 0 19.14 19.14 19.16 18.98 19.50 5,821,810 111,503,706 19.153 12.96 12.96 12.98 12.85 13.21 8,596,651 12.971 -1.03%
2014-10-31 0 19.34 19.30 19.40 18.86 19.40 9,813,135 188,638,397 19.223 13.10 13.07 13.14 12.77 13.14 14,490,356 13.018 3.53%
2014-10-30 0 18.68 18.68 18.70 18.52 18.80 3,264,000 60,841,059 18.640 12.65 12.65 12.66 12.54 12.73 4,819,716 12.623 -0.53%
2014-10-29 0 18.78 18.80 18.84 18.30 18.82 8,771,301 163,774,495 18.672 12.72 12.73 12.76 12.39 12.75 12,951,954 12.645 3.07%
2014-10-28 0 18.22 18.14 18.24 17.60 18.30 5,551,000 100,065,920 18.027 12.34 12.28 12.35 11.92 12.39 8,196,765 12.208 2.36%
2014-10-27 0 17.80 17.76 17.82 17.48 18.06 10,471,834 185,183,006 17.684 12.05 12.03 12.07 11.84 12.23 15,463,010 11.976 -2.73%
2014-10-24 0 18.30 18.30 18.32 18.16 18.48 3,269,500 59,821,585 18.297 12.39 12.39 12.41 12.30 12.51 4,827,837 12.391 -0.54%
2014-10-23 0 18.40 18.42 18.44 18.30 18.80 4,241,500 78,290,117 18.458 12.46 12.47 12.49 12.39 12.73 6,263,120 12.500 -2.02%
2014-10-22 0 18.78 18.70 18.80 18.58 18.90 5,468,008 102,517,490 18.749 12.72 12.66 12.73 12.58 12.80 8,074,217 12.697 0.86%
2014-10-21 0 18.62 18.54 18.64 18.38 18.80 3,093,917 57,575,706 18.609 12.61 12.56 12.62 12.45 12.73 4,568,566 12.603 0.22%
2014-10-20 0 18.58 18.60 18.62 18.16 18.70 10,097,500 186,070,785 18.427 12.58 12.60 12.61 12.30 12.66 14,910,257 12.479 2.31%
2014-10-17 0 18.16 18.10 18.12 17.90 18.40 11,259,161 204,792,259 18.189 12.30 12.26 12.27 12.12 12.46 16,625,599 12.318 0.44%
2014-10-16 0 18.08 18.06 18.08 18.02 18.64 7,351,760 134,520,629 18.298 12.24 12.23 12.24 12.20 12.62 10,855,819 12.392 -0.88%
2014-10-15 0 18.24 18.22 18.24 17.98 18.38 6,058,390 110,497,105 18.239 12.35 12.34 12.35 12.18 12.45 8,945,992 12.352 2.36%
2014-10-14 0 17.82 17.80 17.86 17.66 18.44 5,843,168 105,291,079 18.020 12.07 12.05 12.10 11.96 12.49 8,628,189 12.203 -0.89%
2014-10-13 0 17.98 17.98 18.00 17.76 18.12 8,184,175 146,503,635 17.901 12.18 12.18 12.19 12.03 12.27 12,084,987 12.123 -0.88%
2014-10-10 0 18.14 18.12 18.22 17.98 18.42 10,166,480 184,707,408 18.168 12.28 12.27 12.34 12.18 12.47 15,012,115 12.304 -3.51%
2014-10-09 0 18.80 18.80 18.86 18.72 19.02 4,191,159 78,971,839 18.843 12.73 12.73 12.77 12.68 12.88 6,188,785 12.760 0.43%
2014-10-08 0 18.72 18.70 18.72 18.40 18.82 5,438,890 101,347,012 18.634 12.68 12.66 12.68 12.46 12.75 8,031,221 12.619 -0.43%
2014-10-07 0 18.80 18.76 18.80 18.64 18.94 7,040,068 131,836,314 18.727 12.73 12.70 12.73 12.62 12.83 10,395,566 12.682 0.86%
2014-10-06 0 18.64 18.60 18.66 18.22 18.84 9,536,825 177,267,302 18.588 12.62 12.60 12.64 12.34 12.76 14,082,349 12.588 2.53%
2014-10-03 0 18.18 18.14 18.20 17.60 18.36 6,852,948 123,371,508 18.003 12.31 12.28 12.33 11.92 12.43 10,119,259 12.192 1.56%
2014-09-30 0 17.90 17.94 17.96 17.82 18.20 6,222,313 111,684,490 17.949 12.12 12.15 12.16 12.07 12.33 9,188,045 12.155 -2.19%
2014-09-29 0 18.30 18.22 18.26 17.86 18.40 10,144,939 184,225,067 18.159 12.39 12.34 12.37 12.10 12.46 14,980,307 12.298 -2.24%
2014-09-26 0 18.72 18.70 18.72 18.20 18.74 11,446,090 212,287,385 18.547 12.68 12.66 12.68 12.33 12.69 16,901,624 12.560 1.85%
2014-09-25 0 18.38 18.34 18.38 18.12 18.96 9,976,548 184,681,070 18.512 12.45 12.42 12.45 12.27 12.84 14,731,656 12.536 -0.86%
2014-09-24 0 18.54 18.52 18.54 17.74 18.68 10,235,136 187,750,678 18.344 12.56 12.54 12.56 12.01 12.65 15,113,495 12.423 5.70%
2014-09-23 0 17.54 17.52 17.56 17.48 17.98 6,586,849 116,529,547 17.691 11.88 11.86 11.89 11.84 12.18 9,726,330 11.981 -1.35%
2014-09-22 0 17.78 17.74 17.76 17.62 18.24 10,473,000 186,078,834 17.768 12.04 12.01 12.03 11.93 12.35 15,464,731 12.032 -2.52%
2014-09-19 0 18.24 18.28 18.32 18.20 18.60 10,034,000 183,865,820 18.324 12.35 12.38 12.41 12.33 12.60 14,816,491 12.410 0.00%
2014-09-18 0 18.24 18.20 18.26 18.14 18.50 8,989,500 164,100,855 18.255 12.35 12.33 12.37 12.28 12.53 13,274,153 12.362 -1.08%
2014-09-17 0 18.44 18.44 18.50 18.42 18.96 6,971,336 129,769,970 18.615 12.49 12.49 12.53 12.47 12.84 10,294,074 12.606 0.00%
2014-09-16 0 18.44 18.44 18.50 18.44 18.96 5,493,103 102,050,626 18.578 12.49 12.49 12.53 12.49 12.84 8,111,273 12.581 -2.43%
2014-09-15 0 18.90 18.88 18.90 18.48 18.92 4,266,745 80,009,961 18.752 12.80 12.79 12.80 12.51 12.81 6,300,398 12.699 -1.05%
2014-09-12 0 19.10 19.06 19.12 18.92 19.24 3,564,261 67,951,526 19.065 12.93 12.91 12.95 12.81 13.03 5,263,090 12.911 -0.31%
2014-09-11 0 19.16 19.10 19.12 18.86 19.44 8,194,959 157,117,002 19.172 12.98 12.93 12.95 12.77 13.17 12,100,911 12.984 -0.21%
2014-09-10 0 19.20 19.22 19.26 19.16 19.52 4,489,500 86,741,720 19.321 13.00 13.02 13.04 12.98 13.22 6,629,324 13.085 -2.83%
2014-09-08 0 19.76 19.74 19.78 19.64 19.82 3,172,854 62,603,837 19.731 13.38 13.37 13.40 13.30 13.42 4,685,127 13.362 0.10%
2014-09-05 0 19.74 19.74 19.78 19.56 19.90 6,626,540 130,635,611 19.714 13.37 13.37 13.40 13.25 13.48 9,784,939 13.351 0.10%
2014-09-04 0 19.72 19.70 19.74 19.20 19.76 9,884,297 194,180,995 19.645 13.35 13.34 13.37 13.00 13.38 14,595,436 13.304 1.34%
2014-09-03 0 19.46 19.42 19.46 18.98 19.60 14,827,600 288,561,747 19.461 13.18 13.15 13.18 12.85 13.27 21,894,858 13.179 2.53%
2014-09-02 0 18.98 18.96 19.00 18.50 19.00 5,874,358 110,433,424 18.799 12.85 12.84 12.87 12.53 12.87 8,674,245 12.731 1.17%
2014-09-01 0 18.76 18.70 18.72 18.10 18.88 5,710,000 106,170,277 18.594 12.70 12.66 12.68 12.26 12.79 8,431,549 12.592 1.96%
2014-08-29 0 18.40 18.40 18.42 18.10 18.50 5,510,500 101,204,129 18.366 12.46 12.46 12.47 12.26 12.53 8,136,962 12.438 0.55%
2014-08-28 0 18.30 18.28 18.32 18.20 18.64 6,145,863 112,687,300 18.336 12.39 12.38 12.41 12.33 12.62 9,075,157 12.417 -0.97%
2014-08-27 0 18.48 18.50 18.52 18.44 18.88 4,171,392 77,557,196 18.593 12.51 12.53 12.54 12.49 12.79 6,159,597 12.591 -1.49%
2014-08-26 0 18.76 18.72 18.76 18.62 19.00 2,526,000 47,389,360 18.761 12.70 12.68 12.70 12.61 12.87 3,729,964 12.705 -0.42%
2014-08-25 0 18.84 18.82 18.88 18.44 19.06 5,961,602 111,435,276 18.692 12.76 12.75 12.79 12.49 12.91 8,803,072 12.659 -1.26%
2014-08-22 0 19.08 19.04 19.08 18.90 19.14 4,043,787 76,812,365 18.995 12.92 12.89 12.92 12.80 12.96 5,971,172 12.864 0.74%
2014-08-21 0 18.94 18.92 18.94 18.84 19.32 6,965,500 132,069,575 18.961 12.83 12.81 12.83 12.76 13.08 10,285,457 12.840 -2.17%
2014-08-20 0 19.36 19.32 19.40 19.18 19.46 2,950,863 57,169,348 19.374 13.11 13.08 13.14 12.99 13.18 4,357,329 13.120 0.41%
2014-08-19 0 19.28 19.28 19.34 19.02 19.52 4,677,443 90,121,803 19.267 13.06 13.06 13.10 12.88 13.22 6,906,846 13.048 0.10%
2014-08-18 0 19.26 19.22 19.24 19.22 19.56 5,289,536 102,068,026 19.296 13.04 13.02 13.03 13.02 13.25 7,810,680 13.068 -1.73%
2014-08-15 0 19.60 19.58 19.66 19.36 19.72 3,937,573 77,262,506 19.622 13.27 13.26 13.31 13.11 13.35 5,814,333 13.288 0.93%
2014-08-14 0 19.42 19.36 19.46 19.30 19.76 8,022,657 156,495,892 19.507 13.15 13.11 13.18 13.07 13.38 11,846,485 13.210 -1.02%
2014-08-13 0 19.62 19.62 19.66 19.30 19.78 7,994,062 156,164,017 19.535 13.29 13.29 13.31 13.07 13.40 11,804,261 13.229 0.72%
2014-08-12 0 19.48 19.46 19.48 19.36 19.66 3,882,759 75,641,450 19.481 13.19 13.18 13.19 13.11 13.31 5,733,393 13.193 -0.10%
2014-08-11 0 19.50 19.48 19.50 19.34 19.60 6,569,216 127,834,007 19.460 13.21 13.19 13.21 13.10 13.27 9,700,292 13.178 2.09%
2014-08-08 0 19.10 19.12 19.14 18.90 19.50 10,963,665 210,343,882 19.186 12.93 12.95 12.96 12.80 13.21 16,189,261 12.993 -1.34%
2014-08-07 0 19.36 19.34 19.36 19.32 19.78 9,240,139 179,968,534 19.477 13.11 13.10 13.11 13.08 13.40 13,644,254 13.190 -2.42%
2014-08-06 0 19.84 19.76 19.82 19.40 19.86 10,676,522 209,415,525 19.615 13.44 13.38 13.42 13.14 13.45 15,765,258 13.283 0.51%
2014-08-05 0 19.74 19.70 19.74 19.44 20.20 15,893,300 313,925,909 19.752 13.37 13.34 13.37 13.17 13.68 23,468,501 13.376 -2.52%
2014-08-04 0 20.25 20.10 20.25 18.98 20.35 17,173,608 343,532,413 20.004 13.71 13.61 13.71 12.85 13.78 25,359,041 13.547 6.92%
2014-08-01 0 18.94 18.92 18.94 18.90 19.48 8,810,950 168,747,952 19.152 12.83 12.81 12.83 12.80 13.19 13,010,501 12.970 -2.87%
2014-07-31 0 19.50 19.50 19.58 19.02 19.58 5,906,886 114,398,812 19.367 13.21 13.21 13.26 12.88 13.26 8,722,277 13.116 1.46%
2014-07-30 0 19.22 19.22 19.28 19.06 19.88 10,692,651 207,446,199 19.401 13.02 13.02 13.06 12.91 13.46 15,789,074 13.139 -2.24%
2014-07-29 0 19.66 19.66 19.70 19.24 19.86 10,902,020 213,145,747 19.551 13.31 13.31 13.34 13.03 13.45 16,098,235 13.240 0.00%
2014-07-28 0 19.66 19.66 19.68 18.94 19.80 14,793,112 288,723,450 19.517 13.31 13.31 13.33 12.83 13.41 21,843,932 13.218 3.69%
2014-07-25 0 18.96 18.96 18.98 18.70 19.20 6,555,950 123,879,989 18.896 12.84 12.84 12.85 12.66 13.00 9,680,703 12.797 0.42%
2014-07-24 0 18.88 18.88 18.90 18.60 18.98 9,059,060 170,762,041 18.850 12.79 12.79 12.80 12.60 12.85 13,376,867 12.765 0.53%
2014-07-23 0 18.78 18.78 18.80 18.26 18.86 17,262,526 322,573,403 18.686 12.72 12.72 12.73 12.37 12.77 25,490,340 12.655 3.30%
2014-07-22 0 18.18 18.18 18.20 17.78 18.26 10,151,844 182,987,187 18.025 12.31 12.31 12.33 12.04 12.37 14,990,503 12.207 4.00%
2014-07-21 0 17.48 17.46 17.48 17.46 17.70 2,356,943 41,299,942 17.523 11.84 11.82 11.84 11.82 11.99 3,480,329 11.867 -0.91%
2014-07-18 0 17.64 17.60 17.64 17.48 17.74 6,589,100 115,842,446 17.581 11.95 11.92 11.95 11.84 12.01 9,729,654 11.906 -0.23%
2014-07-17 0 17.68 17.66 17.72 17.64 17.98 4,045,524 71,648,725 17.711 11.97 11.96 12.00 11.95 12.18 5,973,736 11.994 -1.34%
2014-07-16 0 17.92 17.90 17.92 17.66 18.18 7,443,282 133,360,473 17.917 12.14 12.12 12.14 11.96 12.31 10,990,963 12.134 -0.33%
2014-07-15 0 17.98 17.90 17.98 17.70 17.98 3,887,600 69,633,053 17.912 12.18 12.12 12.18 11.99 12.18 5,740,541 12.130 0.56%
2014-07-14 0 17.88 17.86 17.88 17.74 17.98 6,772,635 121,036,515 17.871 12.11 12.10 12.11 12.01 12.18 10,000,667 12.103 1.02%
2014-07-11 0 17.70 17.70 17.72 17.54 17.92 6,172,831 109,850,912 17.796 11.99 11.99 12.00 11.88 12.14 9,114,979 12.052 0.11%
2014-07-10 0 17.68 17.68 17.70 17.64 17.84 4,219,096 74,684,354 17.702 11.97 11.97 11.99 11.95 12.08 6,230,038 11.988 0.45%
2014-07-09 0 17.60 17.60 17.64 17.44 17.80 4,451,517 78,269,172 17.583 11.92 11.92 11.95 11.81 12.05 6,573,237 11.907 -0.45%
2014-07-08 0 17.68 17.68 17.70 17.64 17.90 3,253,278 57,722,157 17.743 11.97 11.97 11.99 11.95 12.12 4,803,883 12.016 -0.34%
2014-07-07 0 17.74 17.72 17.74 17.66 17.90 3,638,488 64,548,675 17.741 12.01 12.00 12.01 11.96 12.12 5,372,695 12.014 -0.11%
2014-07-04 0 17.76 17.72 17.76 17.62 17.90 4,147,930 73,634,667 17.752 12.03 12.00 12.03 11.93 12.12 6,124,952 12.022 -0.34%
2014-07-03 0 17.82 17.80 17.84 17.52 17.98 5,662,533 100,844,135 17.809 12.07 12.05 12.08 11.86 12.18 8,361,458 12.061 1.48%
2014-07-02 0 17.56 17.54 17.56 17.10 17.68 11,177,218 195,031,154 17.449 11.89 11.88 11.89 11.58 11.97 16,504,600 11.817 2.69%
2014-06-30 0 17.10 17.04 17.12 17.00 17.24 4,887,500 83,612,292 17.107 11.58 11.54 11.59 11.51 11.68 7,217,022 11.585 0.59%
2014-06-27 0 17.00 17.00 17.02 16.90 17.18 3,092,913 52,583,077 17.001 11.51 11.51 11.53 11.44 11.63 4,567,084 11.513 0.47%
2014-06-26 0 16.92 16.90 16.94 16.70 17.18 2,541,750 43,065,442 16.943 11.46 11.44 11.47 11.31 11.63 3,753,221 11.474 0.95%
2014-06-25 0 16.76 16.72 16.74 16.64 16.94 2,322,500 38,853,740 16.729 11.35 11.32 11.34 11.27 11.47 3,429,470 11.329 -0.36%
2014-06-24 0 16.82 16.80 16.84 16.70 17.00 2,837,886 47,615,960 16.779 11.39 11.38 11.40 11.31 11.51 4,190,504 11.363 0.60%
2014-06-23 0 16.72 16.68 16.76 16.60 17.20 6,356,521 107,120,107 16.852 11.32 11.30 11.35 11.24 11.65 9,386,221 11.412 -0.78%
2014-06-20 0 17.04 17.06 17.10 16.88 17.24 12,355,574 209,669,353 16.970 11.41 11.43 11.45 11.30 11.55 18,449,235 11.365 0.71%
2014-06-19 0 16.92 16.94 16.96 16.88 17.40 4,047,696 69,373,921 17.139 11.33 11.34 11.36 11.30 11.65 6,043,984 11.478 -0.59%
2014-06-18 0 17.02 17.00 17.02 16.92 17.28 3,405,174 58,163,396 17.081 11.40 11.39 11.40 11.33 11.57 5,084,576 11.439 0.00%
2014-06-17 0 17.02 17.02 17.06 17.00 17.38 3,611,746 61,799,209 17.111 11.40 11.40 11.43 11.39 11.64 5,393,028 11.459 -1.39%
2014-06-16 0 17.26 17.24 17.28 17.08 17.46 4,967,047 86,112,262 17.337 11.56 11.55 11.57 11.44 11.69 7,416,751 11.611 1.05%
2014-06-13 0 17.08 17.08 17.12 16.78 17.28 3,754,329 64,104,127 17.075 11.44 11.44 11.47 11.24 11.57 5,605,931 11.435 0.23%
2014-06-12 0 17.04 17.02 17.06 16.84 17.16 3,328,008 56,534,446 16.988 11.41 11.40 11.43 11.28 11.49 4,969,353 11.377 -0.70%
2014-06-11 0 17.16 17.12 17.18 17.00 17.30 5,301,400 91,134,461 17.191 11.49 11.47 11.51 11.39 11.59 7,916,004 11.513 -0.58%
2014-06-10 0 17.26 17.22 17.26 16.70 17.38 14,215,127 243,963,455 17.162 11.56 11.53 11.56 11.18 11.64 21,225,904 11.494 3.11%
2014-06-09 0 16.74 16.70 16.74 16.46 16.78 3,632,854 60,602,549 16.682 11.21 11.18 11.21 11.02 11.24 5,424,546 11.172 1.21%
2014-06-06 0 16.54 16.48 16.54 16.30 16.62 4,132,000 68,202,327 16.506 11.08 11.04 11.08 10.92 11.13 6,169,866 11.054 0.36%
2014-06-05 0 16.48 16.48 16.50 16.20 16.50 4,635,167 75,884,300 16.371 11.04 11.04 11.05 10.85 11.05 6,921,191 10.964 0.12%
2014-06-04 0 16.46 16.52 16.54 16.32 16.72 4,194,662 68,929,480 16.433 11.02 11.06 11.08 10.93 11.20 6,263,433 11.005 -0.36%
2014-06-03 0 16.52 16.54 16.56 16.52 17.18 8,740,943 146,226,176 16.729 11.06 11.08 11.09 11.06 11.51 13,051,900 11.203 -1.20%
2014-05-30 0 16.72 16.64 16.76 16.40 16.78 4,436,730 73,836,628 16.642 11.20 11.14 11.22 10.98 11.24 6,624,887 11.145 1.09%
2014-05-29 0 16.54 16.52 16.56 16.36 16.80 8,388,376 138,861,053 16.554 11.08 11.06 11.09 10.96 11.25 12,525,450 11.086 -0.60%
2014-05-28 0 16.64 16.62 16.66 16.00 16.72 10,411,443 172,619,798 16.580 11.14 11.13 11.16 10.72 11.20 15,546,276 11.104 2.59%
2014-05-27 0 16.22 16.20 16.22 16.06 16.64 7,988,336 129,550,538 16.218 10.86 10.85 10.86 10.76 11.14 11,928,114 10.861 -2.41%
2014-05-26 0 16.62 16.58 16.60 16.32 16.70 2,393,400 39,530,109 16.516 11.13 11.10 11.12 10.93 11.18 3,573,804 11.061 0.85%
2014-05-23 0 16.48 16.48 16.50 16.30 16.64 6,394,000 105,465,615 16.495 11.04 11.04 11.05 10.92 11.14 9,547,465 11.046 0.98%
2014-05-22 0 16.32 16.30 16.38 16.06 16.70 7,542,830 124,474,523 16.502 10.93 10.92 10.97 10.76 11.18 11,262,888 11.052 1.24%
2014-05-21 0 16.12 16.10 16.12 15.72 16.40 7,284,330 117,311,036 16.105 10.80 10.78 10.80 10.53 10.98 10,876,898 10.785 1.38%
2014-05-20 0 15.90 15.88 15.96 15.80 16.32 4,876,065 78,021,229 16.001 10.65 10.63 10.69 10.58 10.93 7,280,898 10.716 0.38%
2014-05-19 0 15.84 15.82 15.86 15.60 16.36 9,404,329 148,224,471 15.761 10.61 10.59 10.62 10.45 10.96 14,042,462 10.555 -3.18%
2014-05-16 0 16.36 16.34 16.36 16.02 16.40 4,642,812 75,521,049 16.266 10.96 10.94 10.96 10.73 10.98 6,932,606 10.894 0.12%
2014-05-15 0 16.34 16.32 16.34 16.20 16.52 3,174,762 51,804,060 16.318 10.94 10.93 10.94 10.85 11.06 4,740,527 10.928 -0.24%
2014-05-14 0 16.38 16.38 16.40 16.08 16.60 12,851,076 210,088,457 16.348 10.97 10.97 10.98 10.77 11.12 19,189,115 10.948 1.36%
2014-05-13 0 16.16 16.16 16.20 15.08 16.28 7,891,476 125,924,247 15.957 10.82 10.82 10.85 10.10 10.90 11,783,483 10.687 1.13%
2014-05-12 0 15.98 15.98 16.02 15.50 16.36 17,375,490 279,457,657 16.083 10.70 10.70 10.73 10.38 10.96 25,944,930 10.771 4.86%
2014-05-09 0 15.24 15.22 15.30 15.22 15.60 9,092,029 139,803,265 15.377 10.21 10.19 10.25 10.19 10.45 13,576,139 10.298 -0.91%
2014-05-08 0 15.38 15.38 15.40 15.22 15.68 6,759,390 104,226,626 15.420 10.30 10.30 10.31 10.19 10.50 10,093,062 10.327 -0.26%
2014-05-07 0 15.42 15.38 15.42 15.24 15.60 3,975,605 61,339,718 15.429 10.33 10.30 10.33 10.21 10.45 5,936,339 10.333 -0.64%
2014-05-05 0 15.52 15.50 15.52 15.08 15.60 3,382,000 52,233,155 15.445 10.39 10.38 10.39 10.10 10.45 5,049,973 10.343 -0.13%
2014-05-02 0 15.54 15.52 15.56 15.30 15.98 4,103,451 63,980,610 15.592 10.41 10.39 10.42 10.25 10.70 6,127,237 10.442 -0.13%
2014-04-30 0 15.56 15.50 15.56 15.40 15.98 11,401,700 177,698,708 15.585 10.42 10.38 10.42 10.31 10.70 17,024,919 10.438 -1.52%
2014-04-29 0 15.80 15.80 15.82 15.24 15.86 5,271,820 82,151,796 15.583 10.58 10.58 10.59 10.21 10.62 7,871,836 10.436 1.15%
2014-04-28 0 15.62 15.60 15.66 15.34 15.80 8,704,000 135,263,980 15.540 10.46 10.45 10.49 10.27 10.58 12,996,737 10.408 -1.39%
2014-04-25 0 15.84 15.84 15.86 15.80 16.26 4,939,705 78,841,605 15.961 10.61 10.61 10.62 10.58 10.89 7,375,924 10.689 -2.10%
2014-04-24 0 16.18 16.16 16.18 16.06 16.50 3,896,500 63,414,080 16.275 10.84 10.82 10.84 10.76 11.05 5,818,220 10.899 0.00%
2014-04-23 0 16.18 16.14 16.16 16.08 16.64 5,528,500 89,775,771 16.239 10.84 10.81 10.82 10.77 11.14 8,255,108 10.875 -1.22%
2014-04-22 0 16.38 16.34 16.38 16.00 16.80 7,489,619 122,312,736 16.331 10.97 10.94 10.97 10.72 11.25 11,183,434 10.937 -2.03%
2014-04-17 0 16.72 16.72 16.74 16.66 17.30 5,868,736 99,326,860 16.925 11.20 11.20 11.21 11.16 11.59 8,763,145 11.335 -1.07%
2014-04-16 0 16.90 16.86 16.90 16.64 17.24 8,058,000 136,544,509 16.945 11.32 11.29 11.32 11.14 11.55 12,032,135 11.348 -1.97%
2014-04-15 0 17.24 17.22 17.32 16.88 17.46 11,653,500 199,586,204 17.127 11.55 11.53 11.60 11.30 11.69 17,400,905 11.470 -0.12%
2014-04-14 0 17.26 17.24 17.26 17.04 17.64 15,039,691 259,231,781 17.237 11.56 11.55 11.56 11.41 11.81 22,457,136 11.543 -2.38%
2014-04-11 0 17.68 17.66 17.68 17.50 19.00 39,500,737 712,135,617 18.028 11.84 11.83 11.84 11.72 12.72 58,982,156 12.074 -6.16%
2014-04-10 0 18.84 18.88 18.90 16.66 19.48 56,115,136 1,035,751,865 18.458 12.62 12.64 12.66 11.16 13.05 83,790,632 12.361 9.15%
2014-04-09 0 17.26 17.24 17.26 17.08 17.60 7,321,188 126,487,165 17.277 11.56 11.55 11.56 11.44 11.79 10,931,934 11.570 -0.80%
2014-04-08 0 17.40 17.38 17.40 16.80 17.50 14,697,763 254,295,287 17.302 11.65 11.64 11.65 11.25 11.72 21,946,572 11.587 4.19%
2014-04-07 0 16.70 16.70 16.72 16.56 17.02 5,193,200 87,254,677 16.802 11.18 11.18 11.20 11.09 11.40 7,754,441 11.252 0.12%
2014-04-04 0 16.68 16.68 16.70 16.48 16.80 5,218,409 86,849,887 16.643 11.17 11.17 11.18 11.04 11.25 7,792,083 11.146 -0.95%
2014-04-03 0 16.84 16.80 16.84 16.52 16.92 10,331,030 173,386,906 16.783 11.28 11.25 11.28 11.06 11.33 15,426,204 11.240 0.72%
2014-04-02 0 16.72 16.70 16.72 16.40 16.84 9,355,040 155,650,218 16.638 11.20 11.18 11.20 10.98 11.28 13,968,864 11.143 1.83%
2014-04-01 0 16.42 16.40 16.42 16.32 16.56 8,541,760 140,461,442 16.444 11.00 10.98 11.00 10.93 11.09 12,754,482 11.013 1.48%
2014-03-31 0 16.18 16.16 16.22 15.82 16.38 15,441,938 249,447,234 16.154 10.84 10.82 10.86 10.59 10.97 23,057,767 10.818 3.45%
2014-03-28 0 15.64 15.62 15.66 15.50 15.88 7,614,186 119,330,235 15.672 10.47 10.46 10.49 10.38 10.63 11,369,436 10.496 0.51%
2014-03-27 0 15.56 15.54 15.58 14.96 15.70 8,688,139 133,334,300 15.347 10.42 10.41 10.43 10.02 10.51 12,973,053 10.278 0.00%
2014-03-26 0 15.56 15.54 15.60 15.32 15.70 7,545,519 116,875,802 15.489 10.42 10.41 10.45 10.26 10.51 11,266,903 10.373 1.30%
2014-03-25 0 15.36 15.32 15.34 15.30 15.86 12,409,386 192,497,112 15.512 10.29 10.26 10.27 10.25 10.62 18,529,587 10.389 -3.27%
2014-03-24 0 15.88 15.84 15.88 15.40 16.02 16,225,064 254,984,982 15.716 10.63 10.61 10.63 10.31 10.73 24,227,124 10.525 3.39%
2014-03-21 0 15.36 15.42 15.44 14.20 15.44 18,442,000 276,754,411 15.007 10.29 10.33 10.34 9.510 10.34 27,537,434 10.050 6.08%
2014-03-20 0 14.48 14.46 14.50 14.18 14.54 5,130,000 73,914,475 14.408 9.697 9.684 9.711 9.496 9.738 7,660,071 9.6493 -0.14%
2014-03-19 0 14.50 14.50 14.52 14.04 14.56 9,116,763 131,409,570 14.414 9.711 9.711 9.724 9.403 9.751 13,613,071 9.6532 2.11%
2014-03-18 0 14.20 14.20 14.24 14.06 14.78 15,207,342 217,071,407 14.274 9.510 9.510 9.537 9.416 9.898 22,707,471 9.5595 -2.07%
2014-03-17 0 14.50 14.48 14.50 14.32 14.86 7,297,165 105,561,585 14.466 9.711 9.697 9.711 9.590 9.952 10,896,063 9.6880 -1.23%
2014-03-14 0 14.68 14.64 14.68 14.36 14.88 10,985,000 160,460,752 14.607 9.831 9.805 9.831 9.617 9.965 16,402,706 9.7826 -0.94%
2014-03-13 0 14.82 14.82 14.84 14.74 15.30 7,892,175 118,464,797 15.010 9.925 9.925 9.938 9.871 10.25 11,784,527 10.053 -0.54%
2014-03-12 0 14.90 14.88 14.90 13.72 15.08 8,138,500 121,187,960 14.891 9.979 9.965 9.979 9.188 10.10 12,152,337 9.9724 -3.12%
2014-03-11 0 15.38 15.38 15.42 15.30 15.56 6,469,664 99,771,490 15.421 10.30 10.30 10.33 10.25 10.42 9,660,446 10.328 0.13%
2014-03-10 0 15.36 15.36 15.38 15.24 15.64 11,110,985 171,389,996 15.425 10.29 10.29 10.30 10.21 10.47 16,590,826 10.330 -3.15%
2014-03-07 0 15.86 15.86 15.88 15.82 16.28 9,265,776 148,474,585 16.024 10.62 10.62 10.63 10.59 10.90 13,835,576 10.731 0.25%
2014-03-06 0 15.82 15.80 15.82 15.62 15.98 7,907,167 125,174,226 15.831 10.59 10.58 10.59 10.46 10.70 11,806,913 10.602 0.25%
2014-03-05 0 15.78 15.74 15.78 15.74 15.96 5,812,191 92,024,105 15.833 10.57 10.54 10.57 10.54 10.69 8,678,713 10.603 0.77%
2014-03-04 0 15.66 15.64 15.66 15.64 16.00 7,882,320 124,477,166 15.792 10.49 10.47 10.49 10.47 10.72 11,769,812 10.576 -0.25%
2014-03-03 0 15.70 15.70 15.72 15.62 16.28 9,886,370 156,991,782 15.880 10.51 10.51 10.53 10.46 10.90 14,762,242 10.635 -2.48%
2014-02-28 0 16.10 16.06 16.10 15.52 16.16 18,541,092 295,327,661 15.928 10.78 10.76 10.78 10.39 10.82 27,685,397 10.667 1.51%
2014-02-27 0 15.86 15.82 15.88 15.46 15.88 10,696,967 168,424,806 15.745 10.62 10.59 10.63 10.35 10.63 15,972,618 10.545 1.15%
2014-02-26 0 15.68 15.64 15.66 15.22 15.68 14,572,095 225,463,353 15.472 10.50 10.47 10.49 10.19 10.50 21,758,925 10.362 0.77%
2014-02-25 0 15.56 15.52 15.56 15.30 16.14 12,808,750 202,145,001 15.782 10.42 10.39 10.42 10.25 10.81 19,125,914 10.569 -1.39%
2014-02-24 0 15.78 15.78 15.80 15.64 16.30 20,129,372 318,557,592 15.826 10.57 10.57 10.58 10.47 10.92 30,057,003 10.598 -3.43%
2014-02-21 0 16.34 16.32 16.38 16.18 16.86 13,775,077 226,676,493 16.456 10.94 10.93 10.97 10.84 11.29 20,568,825 11.020 -2.27%
2014-02-20 0 16.72 16.72 16.74 16.52 17.40 17,590,702 295,975,558 16.826 11.20 11.20 11.21 11.06 11.65 26,266,283 11.268 -3.13%
2014-02-19 0 17.26 17.24 17.26 17.12 17.80 19,207,500 332,965,720 17.335 11.56 11.55 11.56 11.47 11.92 28,680,472 11.609 -3.03%
2014-02-18 0 17.80 17.80 17.84 17.72 18.14 10,638,770 190,216,388 17.880 11.92 11.92 11.95 11.87 12.15 15,885,719 11.974 -0.67%
2014-02-17 0 17.92 17.90 17.92 17.90 18.02 8,819,250 158,447,296 17.966 12.00 11.99 12.00 11.99 12.07 13,168,827 12.032 0.67%
2014-02-14 0 17.80 17.78 17.80 17.76 18.16 4,311,523 77,151,335 17.894 11.92 11.91 11.92 11.89 12.16 6,437,929 11.984 -0.34%
2014-02-13 0 17.86 17.84 17.86 17.78 18.12 4,006,500 71,737,360 17.905 11.96 11.95 11.96 11.91 12.14 5,982,471 11.991 -1.00%
2014-02-12 0 18.04 18.02 18.04 17.90 18.46 11,616,305 210,147,088 18.091 12.08 12.07 12.08 11.99 12.36 17,345,365 12.115 -1.74%
2014-02-11 0 18.36 18.32 18.36 17.90 18.54 6,547,276 120,113,146 18.346 12.30 12.27 12.30 11.99 12.42 9,776,335 12.286 2.00%
2014-02-10 0 18.00 17.98 18.00 17.70 18.58 9,867,900 180,155,934 18.257 12.05 12.04 12.05 11.85 12.44 14,734,662 12.227 1.47%
2014-02-07 0 17.74 17.72 17.74 17.40 17.80 5,799,300 102,608,874 17.693 11.88 11.87 11.88 11.65 11.92 8,659,464 11.849 2.42%
2014-02-06 0 17.32 17.30 17.36 17.12 17.40 5,287,386 91,248,658 17.258 11.60 11.59 11.63 11.47 11.65 7,895,079 11.558 0.93%
2014-02-05 0 17.16 17.16 17.18 17.00 17.66 6,637,695 114,290,215 17.218 11.49 11.49 11.51 11.39 11.83 9,911,348 11.531 -1.15%
2014-02-04 0 17.36 17.34 17.36 17.10 17.42 11,378,367 196,805,821 17.297 11.63 11.61 11.63 11.45 11.67 16,990,079 11.584 -3.12%
2014-01-30 0 17.92 17.86 17.92 17.50 17.94 5,600,500 98,971,715 17.672 12.00 11.96 12.00 11.72 12.01 8,362,618 11.835 -0.67%
2014-01-29 0 18.04 17.98 18.04 17.90 18.28 7,348,000 132,714,625 18.061 12.08 12.04 12.08 11.99 12.24 10,971,970 12.096 1.92%
2014-01-28 0 17.70 17.68 17.70 17.54 18.10 10,742,868 190,510,127 17.734 11.85 11.84 11.85 11.75 12.12 16,041,157 11.876 0.11%
2014-01-27 0 17.68 17.64 17.66 17.52 18.00 22,174,000 393,543,565 17.748 11.84 11.81 11.83 11.73 12.05 33,110,024 11.886 -5.15%
2014-01-24 0 18.64 18.62 18.64 18.50 19.14 9,652,100 180,878,937 18.740 12.48 12.47 12.48 12.39 12.82 14,412,432 12.550 -1.89%
2014-01-23 0 19.00 18.98 19.00 18.80 19.80 15,613,889 296,561,675 18.994 12.72 12.71 12.72 12.59 13.26 23,314,523 12.720 -3.16%
2014-01-22 0 19.62 19.62 19.64 18.84 19.78 16,056,400 312,469,992 19.461 13.14 13.14 13.15 12.62 13.25 23,975,277 13.033 4.58%
2014-01-21 0 18.76 18.76 18.78 18.16 19.00 9,337,830 175,065,557 18.748 12.56 12.56 12.58 12.16 12.72 13,943,166 12.556 3.65%
2014-01-20 0 18.10 18.08 18.10 18.02 18.36 5,152,373 93,523,088 18.152 12.12 12.11 12.12 12.07 12.30 7,693,478 12.156 -1.20%
2014-01-17 0 18.32 18.32 18.34 17.90 18.60 7,973,500 145,516,490 18.250 12.27 12.27 12.28 11.99 12.46 11,905,961 12.222 0.22%
2014-01-16 0 18.28 18.26 18.30 18.24 18.66 7,177,000 131,644,072 18.343 12.24 12.23 12.26 12.22 12.50 10,716,634 12.284 -1.40%
2014-01-15 0 18.54 18.54 18.60 18.46 18.80 4,513,413 83,881,025 18.585 12.42 12.42 12.46 12.36 12.59 6,739,389 12.446 0.00%
2014-01-14 0 18.54 18.52 18.58 18.08 18.90 8,560,000 158,158,515 18.477 12.42 12.40 12.44 12.11 12.66 12,781,717 12.374 -0.32%
2014-01-13 0 18.60 18.58 18.62 18.54 19.00 5,227,339 97,675,085 18.685 12.46 12.44 12.47 12.42 12.72 7,805,417 12.514 -0.32%
2014-01-10 0 18.66 18.62 18.66 18.40 18.88 9,302,532 173,198,088 18.618 12.50 12.47 12.50 12.32 12.64 13,890,460 12.469 -1.06%
2014-01-09 0 18.86 18.82 18.88 18.72 19.58 16,631,263 317,804,692 19.109 12.63 12.60 12.64 12.54 13.11 24,833,657 12.797 -1.67%
2014-01-08 0 19.18 19.16 19.20 18.60 19.48 18,612,000 354,997,102 19.074 12.84 12.83 12.86 12.46 13.05 27,791,276 12.774 4.01%
2014-01-07 0 18.44 18.42 18.46 18.32 19.28 34,024,386 635,264,073 18.671 12.35 12.34 12.36 12.27 12.91 50,804,917 12.504 -5.05%
2014-01-06 0 19.42 19.40 19.46 19.26 20.40 24,744,724 485,027,130 19.601 13.01 12.99 13.03 12.90 13.66 36,948,606 13.127 -5.04%
2014-01-03 0 20.45 20.45 20.50 20.35 21.35 17,152,820 354,105,268 20.644 13.70 13.70 13.73 13.63 14.30 25,612,441 13.826 -4.66%
2014-01-02 0 21.45 21.45 21.50 21.10 21.65 11,691,000 250,214,325 21.402 14.37 14.37 14.40 14.13 14.50 17,456,899 14.333 1.42%
2013-12-31 0 21.15 21.10 21.15 20.70 21.15 3,843,500 80,998,400 21.074 14.16 14.13 14.16 13.86 14.16 5,739,081 14.113 1.93%
2013-12-30 0 20.75 20.75 20.80 20.70 21.30 5,316,385 111,181,679 20.913 13.90 13.90 13.93 13.86 14.26 7,938,380 14.006 -0.95%
2013-12-27 0 20.95 20.90 21.00 20.70 21.25 5,632,000 117,922,500 20.938 14.03 14.00 14.06 13.86 14.23 8,409,653 14.022 -0.71%
2013-12-24 0 21.10 21.10 21.15 20.40 21.20 5,062,412 105,142,929 20.769 14.13 14.13 14.16 13.66 14.20 7,559,150 13.909 3.43%
2013-12-23 0 20.40 20.35 20.40 20.10 21.15 6,389,462 130,658,830 20.449 13.66 13.63 13.66 13.46 14.16 9,540,689 13.695 -1.21%
2013-12-20 0 20.65 20.55 20.65 19.88 20.80 18,034,000 364,775,875 20.227 13.83 13.76 13.83 13.31 13.93 26,928,212 13.546 0.49%
2013-12-19 0 20.55 20.50 20.55 20.30 21.40 11,999,690 250,639,289 20.887 13.76 13.73 13.76 13.60 14.33 17,917,833 13.988 -0.96%
2013-12-18 0 20.75 20.70 20.80 20.05 21.20 8,987,693 186,779,115 20.782 13.90 13.86 13.93 13.43 14.20 13,420,345 13.918 2.47%
2013-12-17 0 20.25 20.20 20.25 20.20 20.80 7,245,400 148,306,745 20.469 13.56 13.53 13.56 13.53 13.93 10,818,768 13.708 -0.74%
2013-12-16 0 20.40 20.40 20.45 20.10 20.60 13,340,100 270,827,498 20.302 13.66 13.66 13.70 13.46 13.80 19,919,321 13.596 -0.49%
2013-12-13 0 20.50 20.50 20.55 19.88 20.80 12,137,600 248,201,422 20.449 13.73 13.73 13.76 13.31 13.93 18,123,759 13.695 1.49%
2013-12-12 0 20.20 20.15 20.20 19.90 20.35 13,251,080 267,142,416 20.160 13.53 13.49 13.53 13.33 13.63 19,786,397 13.501 -1.22%
2013-12-11 0 20.45 20.40 20.50 20.10 21.00 15,391,047 314,102,406 20.408 13.70 13.66 13.73 13.46 14.06 22,981,777 13.667 -2.62%
2013-12-10 0 21.00 20.95 21.00 20.70 21.25 10,796,485 225,796,573 20.914 14.06 14.03 14.06 13.86 14.23 16,121,217 14.006 -0.94%
2013-12-09 0 21.20 21.20 21.30 20.85 21.30 10,590,949 223,124,744 21.068 14.20 14.20 14.26 13.96 14.26 15,814,313 14.109 2.42%
2013-12-06 0 20.70 20.70 20.80 20.50 20.85 10,322,031 213,726,360 20.706 13.86 13.86 13.93 13.73 13.96 15,412,767 13.867 -1.19%
2013-12-05 0 20.95 20.90 20.95 20.50 20.95 7,926,288 164,803,003 20.792 14.03 14.00 14.03 13.73 14.03 11,835,464 13.925 1.45%
2013-12-04 0 20.65 20.60 20.70 20.10 20.95 11,686,966 242,657,967 20.763 13.83 13.80 13.86 13.46 14.03 17,450,876 13.905 -0.24%
2013-12-03 0 20.70 20.70 20.75 20.55 21.45 23,379,718 486,888,394 20.825 13.86 13.86 13.90 13.76 14.37 34,910,391 13.947 -4.17%
2013-12-02 0 21.60 21.55 21.60 20.00 21.65 31,848,757 667,438,774 20.957 14.47 14.43 14.47 13.39 14.50 47,556,287 14.035 9.98%
2013-11-29 0 19.64 19.64 19.68 19.34 19.72 6,141,693 119,642,557 19.480 13.15 13.15 13.18 12.95 13.21 9,170,722 13.046 0.31%
2013-11-28 0 19.58 19.58 19.62 19.38 19.90 9,753,573 192,366,882 19.723 13.11 13.11 13.14 12.98 13.33 14,563,950 13.208 0.41%
2013-11-27 0 19.50 19.48 19.50 18.90 19.78 12,379,226 241,080,252 19.475 13.06 13.05 13.06 12.66 13.25 18,484,552 13.042 2.42%
2013-11-26 0 19.04 18.96 18.98 18.72 19.30 11,426,734 217,391,054 19.025 12.75 12.70 12.71 12.54 12.93 17,062,300 12.741 -0.73%
2013-11-25 0 19.18 19.16 19.20 19.02 19.44 8,824,495 170,191,932 19.286 12.84 12.83 12.86 12.74 13.02 13,176,659 12.916 1.27%
2013-11-22 0 18.94 18.94 18.98 18.86 20.00 17,728,724 343,585,199 19.380 12.68 12.68 12.71 12.63 13.39 26,472,376 12.979 -1.15%
2013-11-21 0 19.16 19.16 19.18 19.00 19.50 16,485,311 315,851,105 19.160 12.83 12.83 12.84 12.72 13.06 24,615,723 12.831 -0.42%
2013-11-20 0 19.24 19.24 19.26 18.80 19.44 10,734,700 205,161,916 19.112 12.89 12.89 12.90 12.59 13.02 16,028,961 12.799 1.91%
2013-11-19 0 18.88 18.88 18.92 18.72 19.66 33,639,316 641,087,140 19.058 12.64 12.64 12.67 12.54 13.17 50,229,934 12.763 0.75%
2013-11-18 0 18.74 18.72 18.74 17.26 18.90 54,572,328 990,059,630 18.142 12.55 12.54 12.55 11.56 12.66 81,486,925 12.150 13.03%
2013-11-15 0 16.58 16.58 16.60 15.70 16.62 24,384,120 399,133,827 16.369 11.10 11.10 11.12 10.51 11.13 36,410,156 10.962 6.42%
2013-11-14 0 15.58 15.58 15.60 15.58 15.94 14,260,500 223,359,755 15.663 10.43 10.43 10.45 10.43 10.68 21,293,654 10.489 -1.52%
2013-11-13 0 15.82 15.78 15.84 15.74 16.20 12,095,195 192,394,802 15.907 10.59 10.57 10.61 10.54 10.85 18,060,440 10.653 -3.30%
2013-11-12 0 16.36 16.36 16.38 16.16 16.78 9,359,000 154,528,030 16.511 10.96 10.96 10.97 10.82 11.24 13,974,777 11.058 0.37%
2013-11-11 0 16.30 16.26 16.30 15.82 16.36 5,034,500 80,756,200 16.041 10.92 10.89 10.92 10.59 10.96 7,517,472 10.742 1.37%
2013-11-08 0 16.08 16.06 16.10 16.00 16.36 12,463,315 201,210,411 16.144 10.77 10.76 10.78 10.72 10.96 18,610,113 10.812 -1.11%
2013-11-07 0 16.26 16.26 16.30 15.96 16.32 4,047,500 65,472,300 16.176 10.89 10.89 10.92 10.69 10.93 6,043,692 10.833 -0.49%
2013-11-06 0 16.34 16.28 16.34 16.22 16.52 7,073,000 115,697,075 16.358 10.94 10.90 10.94 10.86 11.06 10,561,342 10.955 -0.61%
2013-11-05 0 16.44 16.44 16.46 15.82 16.48 3,797,897 62,127,492 16.358 11.01 11.01 11.02 10.59 11.04 5,670,987 10.955 0.49%
2013-11-04 0 16.36 16.36 16.38 16.30 16.56 2,449,611 40,031,015 16.342 10.96 10.96 10.97 10.92 11.09 3,657,738 10.944 -0.49%
2013-11-01 0 16.44 16.42 16.44 16.14 16.50 4,587,500 75,253,055 16.404 11.01 11.00 11.01 10.81 11.05 6,850,015 10.986 1.23%
2013-10-31 0 16.24 16.24 16.28 16.14 16.58 4,922,725 80,209,295 16.294 10.88 10.88 10.90 10.81 11.10 7,350,570 10.912 -0.25%
2013-10-30 0 16.28 16.26 16.28 15.72 16.30 9,860,000 159,313,717 16.158 10.90 10.89 10.90 10.53 10.92 14,722,866 10.821 2.65%
2013-10-29 0 15.86 15.84 15.86 15.56 16.04 10,531,500 166,225,724 15.784 10.62 10.61 10.62 10.42 10.74 15,725,544 10.570 0.38%
2013-10-28 0 15.80 15.80 15.82 15.68 15.94 3,022,450 47,811,508 15.819 10.58 10.58 10.59 10.50 10.68 4,513,096 10.594 0.64%
2013-10-25 0 15.70 15.62 15.70 15.60 16.06 9,541,061 150,140,891 15.736 10.51 10.46 10.51 10.45 10.76 14,246,629 10.539 -2.12%
2013-10-24 0 16.04 16.04 16.08 15.88 16.68 8,537,260 138,186,285 16.186 10.74 10.74 10.77 10.63 11.17 12,747,762 10.840 -3.02%
2013-10-23 0 16.54 16.52 16.54 16.52 17.12 9,243,253 155,071,141 16.777 11.08 11.06 11.08 11.06 11.47 13,801,945 11.235 -1.90%
2013-10-22 0 16.86 16.84 16.86 16.68 16.96 4,966,800 83,459,248 16.803 11.29 11.28 11.29 11.17 11.36 7,416,383 11.253 -0.24%
2013-10-21 0 16.90 16.86 16.88 16.46 16.94 8,571,108 143,494,516 16.742 11.32 11.29 11.30 11.02 11.34 12,798,304 11.212 2.42%
2013-10-18 0 16.50 16.48 16.50 16.32 16.62 4,773,500 78,689,560 16.485 11.05 11.04 11.05 10.93 11.13 7,127,749 11.040 0.86%
2013-10-17 0 16.36 16.34 16.38 16.32 16.74 6,057,300 99,697,462 16.459 10.96 10.94 10.97 10.93 11.21 9,044,708 11.023 -0.85%
2013-10-16 0 16.50 16.50 16.52 16.36 16.82 6,455,372 106,411,570 16.484 11.05 11.05 11.06 10.96 11.26 9,639,105 11.040 -1.32%
2013-10-15 0 16.72 16.72 16.74 16.56 16.98 5,940,782 99,468,518 16.743 11.20 11.20 11.21 11.09 11.37 8,870,724 11.213 0.48%
2013-10-11 0 16.64 16.64 16.68 16.52 16.94 5,288,500 88,212,240 16.680 11.14 11.14 11.17 11.06 11.34 7,896,742 11.171 1.09%
2013-10-10 0 16.46 16.44 16.48 16.24 16.80 9,894,105 163,224,330 16.497 11.02 11.01 11.04 10.88 11.25 14,773,791 11.048 -1.67%
2013-10-09 0 16.74 16.74 16.76 16.44 16.76 4,956,000 82,528,894 16.652 11.21 11.21 11.22 11.01 11.22 7,400,256 11.152 -0.48%
2013-10-08 0 16.82 16.78 16.82 16.46 16.94 11,242,500 188,645,125 16.780 11.26 11.24 11.26 11.02 11.34 16,787,203 11.237 1.57%
2013-10-07 0 16.56 16.54 16.56 16.24 16.64 12,197,125 200,352,364 16.426 11.09 11.08 11.09 10.88 11.14 18,212,641 11.001 1.47%
2013-10-04 0 16.32 16.30 16.32 15.80 16.36 8,524,680 138,512,112 16.248 10.93 10.92 10.93 10.58 10.96 12,728,978 10.882 1.75%
2013-10-03 0 16.04 16.02 16.04 15.82 16.12 3,349,492 53,685,627 16.028 10.74 10.73 10.74 10.59 10.80 5,001,432 10.734 2.04%
2013-10-02 0 15.72 15.66 15.72 15.52 15.88 5,153,738 81,069,262 15.730 10.53 10.49 10.53 10.39 10.63 7,695,517 10.535 1.03%
2013-09-30 0 15.56 15.56 15.58 15.52 15.86 6,756,000 105,788,437 15.658 10.42 10.42 10.43 10.39 10.62 10,088,000 10.487 -2.14%
2013-09-27 0 15.90 15.90 15.94 15.70 16.06 6,222,450 98,829,159 15.883 10.65 10.65 10.68 10.51 10.76 9,291,308 10.637 1.27%
2013-09-26 0 15.70 15.68 15.76 15.64 16.10 11,711,461 185,121,215 15.807 10.51 10.50 10.55 10.47 10.78 17,487,452 10.586 -2.12%
2013-09-25 0 16.04 16.00 16.04 16.00 16.46 5,252,000 84,819,361 16.150 10.74 10.72 10.74 10.72 11.02 7,842,241 10.816 -1.35%
2013-09-24 0 16.26 16.20 16.26 16.14 16.78 10,361,706 168,940,411 16.304 10.89 10.85 10.89 10.81 11.24 15,472,009 10.919 -2.87%
2013-09-23 0 16.74 16.74 16.78 16.42 16.84 4,078,841 67,785,188 16.619 11.21 11.21 11.24 11.00 11.28 6,090,490 11.130 0.60%
2013-09-19 0 16.64 16.64 16.70 16.54 16.84 12,437,401 207,066,770 16.649 11.14 11.14 11.18 11.08 11.28 18,571,419 11.150 1.84%
2013-09-18 0 16.34 16.32 16.36 16.00 16.46 7,996,342 130,155,711 16.277 10.94 10.93 10.96 10.72 11.02 11,940,068 10.901 1.24%
2013-09-17 0 16.14 16.12 16.16 16.08 16.80 11,872,520 193,122,543 16.266 10.81 10.80 10.82 10.77 11.25 17,727,943 10.894 -3.47%
2013-09-16 0 16.72 16.70 16.74 16.50 17.20 11,067,120 184,284,844 16.652 11.20 11.18 11.21 11.05 11.52 16,525,327 11.152 -0.36%
2013-09-13 0 16.78 16.76 16.78 16.52 17.02 13,111,500 219,174,872 16.716 11.24 11.22 11.24 11.06 11.40 19,577,978 11.195 -2.33%
2013-09-12 0 17.18 17.18 17.20 16.96 17.50 14,813,000 254,903,025 17.208 11.51 11.51 11.52 11.36 11.72 22,118,643 11.524 0.00%
2013-09-11 0 17.18 17.10 17.18 16.88 17.66 21,937,784 377,061,665 17.188 11.51 11.45 11.51 11.30 11.83 32,757,308 11.511 1.66%
2013-09-10 0 16.90 16.88 16.90 16.20 17.00 18,371,870 306,982,539 16.709 11.32 11.30 11.32 10.85 11.39 27,432,716 11.190 6.02%
2013-09-09 0 15.94 15.92 15.94 15.62 16.14 9,849,835 157,124,711 15.952 10.68 10.66 10.68 10.46 10.81 14,707,688 10.683 3.37%
2013-09-06 0 15.42 15.38 15.44 15.36 15.70 5,997,681 92,898,441 15.489 10.33 10.30 10.34 10.29 10.51 8,955,685 10.373 -1.91%
2013-09-05 0 15.72 15.70 15.74 15.56 15.80 6,688,385 104,774,005 15.665 10.53 10.51 10.54 10.42 10.58 9,987,038 10.491 0.90%
2013-09-04 0 15.58 15.60 15.62 15.36 15.70 5,024,048 78,075,787 15.540 10.43 10.45 10.46 10.29 10.51 7,501,865 10.408 -0.38%
2013-09-03 0 15.64 15.62 15.64 15.42 15.70 6,730,975 104,812,209 15.572 10.47 10.46 10.47 10.33 10.51 10,050,633 10.428 2.09%
2013-09-02 0 15.32 15.32 15.34 15.24 15.56 5,285,217 81,218,865 15.367 10.26 10.26 10.27 10.21 10.42 7,891,840 10.291 1.46%
2013-08-30 0 15.10 15.04 15.14 14.80 15.16 7,438,541 111,761,757 15.025 10.11 10.07 10.14 9.912 10.15 11,107,165 10.062 1.34%
2013-08-29 0 14.90 14.88 14.92 14.82 15.18 5,660,600 84,325,363 14.897 9.979 9.965 9.992 9.925 10.17 8,452,359 9.9765 0.27%
2013-08-28 0 14.86 14.86 14.88 14.82 15.26 6,823,963 102,172,260 14.973 9.952 9.952 9.965 9.925 10.22 10,189,482 10.027 -3.51%
2013-08-27 0 15.40 15.38 15.44 15.20 15.60 5,527,000 85,314,800 15.436 10.31 10.30 10.34 10.18 10.45 8,252,868 10.338 0.26%
2013-08-26 0 15.36 15.36 15.40 15.00 15.54 9,265,192 142,612,673 15.392 10.29 10.29 10.31 10.05 10.41 13,834,704 10.308 2.54%
2013-08-23 0 14.98 14.92 14.98 14.80 15.30 8,668,356 130,527,697 15.058 10.03 9.992 10.03 9.912 10.25 12,943,514 10.084 0.27%
2013-08-22 0 14.94 14.90 14.94 14.58 15.04 9,109,870 135,360,308 14.859 10.01 9.979 10.01 9.764 10.07 13,602,779 9.9509 1.08%
2013-08-21 0 14.78 14.78 14.80 14.50 14.98 7,874,430 116,388,535 14.781 9.898 9.898 9.912 9.711 10.03 11,758,030 9.8986 0.68%
2013-08-20 0 14.68 14.62 14.64 14.60 15.56 13,058,529 194,021,561 14.858 9.831 9.791 9.805 9.778 10.42 19,498,882 9.9504 -5.78%
2013-08-19 0 15.58 15.56 15.58 15.14 15.66 9,424,030 145,114,427 15.398 10.43 10.42 10.43 10.14 10.49 14,071,880 10.312 0.65%
2013-08-16 0 15.48 15.48 15.50 15.02 16.40 19,255,160 301,499,556 15.658 10.37 10.37 10.38 10.06 10.98 28,751,637 10.486 0.13%
2013-08-15 0 15.46 15.44 15.46 15.26 15.96 14,125,830 219,980,055 15.573 10.35 10.34 10.35 10.22 10.69 21,092,566 10.429 -2.52%
2013-08-13 0 15.86 15.84 15.94 15.12 15.98 18,905,800 297,545,752 15.738 10.62 10.61 10.68 10.13 10.70 28,229,976 10.540 4.89%
2013-08-12 0 15.12 15.10 15.12 14.14 15.44 19,342,500 290,011,373 14.994 10.13 10.11 10.13 9.470 10.34 28,882,053 10.041 6.48%
2013-08-09 0 14.20 14.18 14.20 14.00 14.30 4,189,000 59,453,750 14.193 9.510 9.496 9.510 9.376 9.577 6,254,978 9.5050 1.57%
2013-08-08 0 13.98 13.98 14.00 13.90 14.26 7,516,400 105,309,897 14.011 9.362 9.362 9.376 9.309 9.550 11,223,423 9.3830 -0.57%
2013-08-07 0 14.06 14.04 14.06 13.96 14.56 8,305,500 118,219,262 14.234 9.416 9.403 9.416 9.349 9.751 12,401,700 9.5325 -2.50%
2013-08-06 0 14.42 14.40 14.42 14.24 14.72 9,757,500 140,783,660 14.428 9.657 9.644 9.657 9.537 9.858 14,569,814 9.6627 -2.04%
2013-08-05 0 14.72 14.70 14.72 14.64 14.96 1,878,625 27,661,291 14.724 9.858 9.845 9.858 9.805 10.02 2,805,146 9.8609 0.82%
2013-08-02 0 14.60 14.60 14.62 14.56 15.14 6,258,810 92,428,043 14.768 9.778 9.778 9.791 9.751 10.14 9,345,601 9.8900 -1.35%
2013-08-01 0 14.80 14.78 14.80 14.40 14.90 10,499,000 154,121,402 14.680 9.912 9.898 9.912 9.644 9.979 15,677,015 9.8310 1.51%
2013-07-31 0 14.58 14.54 14.60 14.42 14.96 6,579,445 96,730,422 14.702 9.764 9.738 9.778 9.657 10.02 9,824,370 9.8460 0.55%
2013-07-30 0 14.50 14.48 14.52 14.16 14.86 7,878,000 114,748,030 14.566 9.711 9.697 9.724 9.483 9.952 11,763,361 9.7547 -0.82%
2013-07-29 0 14.62 14.60 14.62 14.40 14.76 6,849,885 100,132,977 14.618 9.791 9.778 9.791 9.644 9.885 10,228,189 9.7899 -2.14%
2013-07-26 0 14.94 14.90 14.94 14.58 15.20 15,782,400 234,932,373 14.886 10.01 9.979 10.01 9.764 10.18 23,566,142 9.9691 -0.27%
2013-07-25 0 14.98 14.96 14.98 14.64 15.06 8,383,500 125,025,575 14.913 10.03 10.02 10.03 9.805 10.09 12,518,169 9.9875 1.08%
2013-07-24 0 14.82 14.78 14.82 14.40 14.96 10,911,450 160,584,855 14.717 9.925 9.898 9.925 9.644 10.02 16,292,882 9.8561 1.51%
2013-07-23 0 14.60 14.58 14.60 13.66 14.72 17,159,450 247,526,589 14.425 9.778 9.764 9.778 9.148 9.858 25,622,341 9.6606 6.57%
2013-07-22 0 13.70 13.70 13.74 13.44 14.04 8,843,722 120,484,254 13.624 9.175 9.175 9.202 9.001 9.403 13,205,369 9.1239 -0.87%
2013-07-19 0 13.82 13.80 13.82 13.78 14.32 11,168,727 157,114,521 14.067 9.255 9.242 9.255 9.229 9.590 16,677,046 9.4210 -3.36%
2013-07-18 0 14.30 14.28 14.30 14.12 14.40 4,930,100 70,287,205 14.257 9.577 9.563 9.577 9.456 9.644 7,361,582 9.5478 0.70%
2013-07-17 0 14.20 14.20 14.22 14.14 14.66 8,966,385 128,689,654 14.353 9.510 9.510 9.523 9.470 9.818 13,388,528 9.6119 1.14%
2013-07-16 0 14.04 14.04 14.06 13.90 14.32 8,581,115 121,155,665 14.119 9.403 9.403 9.416 9.309 9.590 12,813,246 9.4555 -1.82%
2013-07-15 0 14.30 14.26 14.30 13.94 14.80 11,241,141 162,330,778 14.441 9.577 9.550 9.577 9.336 9.912 16,785,174 9.6711 2.14%
2013-07-12 0 14.00 13.94 14.00 13.92 14.48 11,326,450 159,904,878 14.118 9.376 9.336 9.376 9.322 9.697 16,912,556 9.4548 -1.82%
2013-07-11 0 14.26 14.24 14.26 13.50 14.44 21,157,448 297,741,145 14.073 9.550 9.537 9.550 9.041 9.671 31,592,117 9.4245 7.22%
2013-07-10 0 13.30 13.28 13.30 12.64 13.34 14,568,000 190,601,815 13.084 8.907 8.894 8.907 8.465 8.934 21,752,811 8.7622 4.23%
2013-07-09 0 12.76 12.78 12.80 12.74 13.10 4,524,200 58,171,189 12.858 8.545 8.559 8.572 8.532 8.773 6,755,496 8.6109 -0.31%
2013-07-08 0 12.80 12.80 12.84 12.52 12.94 8,467,500 108,313,692 12.792 8.572 8.572 8.599 8.385 8.666 12,643,597 8.5667 -2.59%
2013-07-05 0 13.14 13.12 13.14 12.68 13.26 12,697,957 165,210,122 13.011 8.800 8.787 8.800 8.492 8.880 18,960,479 8.7134 4.12%
2013-07-04 0 12.62 12.60 12.62 12.36 12.86 13,000,124 164,257,480 12.635 8.452 8.438 8.452 8.278 8.612 19,411,672 8.4618 1.94%
2013-07-03 0 12.38 12.40 12.42 12.24 13.14 20,022,053 250,862,280 12.529 8.291 8.304 8.318 8.197 8.800 29,896,755 8.3910 -6.92%
2013-07-02 0 13.30 13.30 13.32 13.10 13.92 10,524,337 140,435,350 13.344 8.907 8.907 8.920 8.773 9.322 15,714,848 8.9365 -3.48%
2013-06-28 0 13.78 13.82 13.84 13.28 13.90 14,770,200 202,125,450 13.685 9.229 9.255 9.269 8.894 9.309 22,054,734 9.1647 3.92%
2013-06-27 0 13.26 13.26 13.28 13.26 13.64 11,099,200 149,349,480 13.456 8.880 8.880 8.894 8.880 9.135 16,573,229 9.0115 -0.45%
2013-06-26 0 13.32 13.34 13.36 13.02 13.66 18,024,954 239,849,870 13.307 8.920 8.934 8.947 8.720 9.148 26,914,704 8.9115 1.51%
2013-06-25 0 13.50 13.46 13.52 12.92 14.20 24,333,394 326,475,343 13.417 8.788 8.762 8.801 8.410 9.244 37,380,570 8.7338 -3.85%
2013-06-24 0 14.04 14.06 14.12 13.90 14.32 13,000,032 183,019,436 14.078 9.140 9.153 9.192 9.048 9.322 19,970,441 9.1645 -3.44%
2013-06-21 0 14.54 14.52 14.56 14.10 14.70 12,871,183 185,529,494 14.414 9.465 9.452 9.478 9.179 9.569 19,772,505 9.3832 -0.68%
2013-06-20 0 14.64 14.62 14.66 14.52 14.88 9,049,400 132,743,102 14.669 9.530 9.517 9.543 9.452 9.686 13,901,543 9.5488 -2.27%
2013-06-19 0 14.98 14.98 15.02 14.88 15.40 14,751,900 222,125,618 15.057 9.751 9.751 9.777 9.686 10.02 22,661,632 9.8018 -0.79%
2013-06-18 0 15.10 15.06 15.12 14.64 15.10 6,614,290 98,894,653 14.952 9.830 9.804 9.843 9.530 9.830 10,160,766 9.7330 0.40%
2013-06-17 0 15.04 15.00 15.08 14.90 15.18 11,065,205 166,017,491 15.004 9.790 9.764 9.817 9.699 9.882 16,998,190 9.7668 -0.27%
2013-06-14 0 15.08 14.98 15.02 14.94 15.44 11,045,560 167,444,038 15.159 9.817 9.751 9.777 9.725 10.05 16,968,012 9.8682 0.00%
2013-06-13 0 15.08 15.08 15.12 14.82 15.40 18,999,604 284,795,696 14.990 9.817 9.817 9.843 9.647 10.02 29,186,887 9.7577 -3.33%
2013-06-11 0 15.60 15.60 15.62 15.50 15.86 5,370,614 83,761,450 15.596 10.16 10.16 10.17 10.09 10.32 8,250,251 10.153 -2.50%
2013-06-10 0 16.00 16.00 16.04 15.76 16.48 7,220,000 115,954,310 16.060 10.42 10.42 10.44 10.26 10.73 11,091,248 10.455 -1.96%
2013-06-07 0 16.32 16.30 16.32 16.20 16.70 4,319,500 70,578,060 16.339 10.62 10.61 10.62 10.55 10.87 6,635,547 10.636 -2.04%
2013-06-06 0 16.66 16.64 16.68 16.30 16.88 5,753,500 95,725,072 16.638 10.85 10.83 10.86 10.61 10.99 8,838,434 10.831 0.12%
2013-06-05 0 16.64 16.60 16.64 16.46 17.08 7,134,608 118,952,390 16.673 10.83 10.81 10.83 10.71 11.12 10,960,070 10.853 -2.00%
2013-06-04 0 16.98 16.96 16.98 16.82 17.22 2,909,340 49,364,165 16.968 11.05 11.04 11.05 10.95 11.21 4,469,281 11.045 -0.70%
2013-06-03 0 17.10 17.06 17.16 16.98 17.52 5,266,948 90,591,104 17.200 11.13 11.11 11.17 11.05 11.40 8,091,001 11.197 0.59%
2013-05-31 0 17.00 17.02 17.14 16.82 17.50 6,600,994 113,039,453 17.125 11.07 11.08 11.16 10.95 11.39 10,140,341 11.148 -2.30%
2013-05-30 0 17.40 17.40 17.44 17.10 17.66 6,551,722 114,521,812 17.480 11.33 11.33 11.35 11.13 11.50 10,064,650 11.379 -0.46%
2013-05-29 0 17.48 17.60 17.62 17.32 17.98 11,851,779 209,216,376 17.653 11.38 11.46 11.47 11.27 11.70 18,206,513 11.491 0.00%
2013-05-28 0 17.48 17.44 17.50 17.02 17.50 4,535,500 78,719,390 17.356 11.38 11.35 11.39 11.08 11.39 6,967,362 11.298 2.70%
2013-05-27 0 17.02 16.94 16.96 16.50 17.12 6,295,940 106,395,882 16.899 11.08 11.03 11.04 10.74 11.14 9,671,722 11.001 2.90%
2013-05-24 0 16.54 16.54 16.56 16.30 17.10 10,672,731 177,393,784 16.621 10.77 10.77 10.78 10.61 11.13 16,395,278 10.820 -2.25%
2013-05-23 0 16.92 16.90 17.00 16.78 17.40 11,456,280 194,609,659 16.987 11.01 11.00 11.07 10.92 11.33 17,598,954 11.058 -2.98%
2013-05-22 0 17.44 17.40 17.48 17.18 17.78 6,349,100 110,946,810 17.474 11.35 11.33 11.38 11.18 11.57 9,753,386 11.375 -0.80%
2013-05-21 0 17.58 17.58 17.60 17.46 17.80 6,185,429 108,414,438 17.527 11.44 11.44 11.46 11.37 11.59 9,501,957 11.410 -0.90%
2013-05-20 0 17.74 17.70 17.72 17.20 18.02 12,352,395 219,036,303 17.732 11.55 11.52 11.54 11.20 11.73 18,975,551 11.543 4.85%
2013-05-16 0 16.92 16.92 16.94 16.82 17.34 7,274,298 124,456,227 17.109 11.01 11.01 11.03 10.95 11.29 11,174,660 11.137 -0.35%
2013-05-15 0 16.98 16.96 17.00 16.94 17.36 8,086,960 138,706,013 17.152 11.05 11.04 11.07 11.03 11.30 12,423,058 11.165 -0.12%
2013-05-14 0 17.00 16.98 17.00 16.96 17.48 6,984,577 119,577,950 17.120 11.07 11.05 11.07 11.04 11.38 10,729,595 11.145 -1.05%
2013-05-13 0 17.18 17.18 17.20 17.14 18.00 7,927,343 137,564,139 17.353 11.18 11.18 11.20 11.16 11.72 12,177,857 11.296 -4.24%
2013-05-10 0 17.94 17.92 17.98 17.78 18.12 5,238,500 93,838,665 17.913 11.68 11.67 11.70 11.57 11.80 8,047,300 11.661 1.13%
2013-05-09 0 17.74 17.74 17.76 17.74 18.14 6,526,500 116,996,155 17.926 11.55 11.55 11.56 11.55 11.81 10,025,905 11.669 0.00%
2013-05-08 0 17.74 17.72 17.74 17.60 18.34 12,215,000 217,792,605 17.830 11.55 11.54 11.55 11.46 11.94 18,764,487 11.607 -1.55%
2013-05-07 0 18.02 18.02 18.04 17.90 18.54 17,030,358 308,173,329 18.096 11.73 11.73 11.74 11.65 12.07 26,161,763 11.780 -3.01%
2013-05-06 0 18.58 18.54 18.56 18.00 18.60 14,441,566 264,676,593 18.327 12.09 12.07 12.08 11.72 12.11 22,184,902 11.930 4.50%
2013-05-03 0 17.78 17.74 17.76 17.28 17.90 10,912,105 192,613,555 17.651 11.57 11.55 11.56 11.25 11.65 16,763,001 11.490 3.01%
2013-05-02 0 17.26 17.26 17.28 17.10 17.68 6,340,244 109,763,029 17.312 11.24 11.24 11.25 11.13 11.51 9,739,781 11.270 -1.93%
2013-04-30 0 17.60 17.60 17.62 17.10 17.98 9,971,500 175,779,851 17.628 11.46 11.46 11.47 11.13 11.70 15,318,058 11.475 3.29%
2013-04-29 0 17.04 17.04 17.06 16.72 17.18 3,597,015 61,104,769 16.988 11.09 11.09 11.11 10.88 11.18 5,525,677 11.058 -0.47%
2013-04-26 0 17.12 17.12 17.14 16.98 17.36 8,789,630 150,628,139 17.137 11.14 11.14 11.16 11.05 11.30 13,502,489 11.156 -0.23%
2013-04-25 0 17.16 17.12 17.16 16.68 17.44 15,053,500 256,981,498 17.071 11.17 11.14 11.17 10.86 11.35 23,124,945 11.113 1.42%
2013-04-24 0 16.92 16.90 16.94 16.34 17.10 8,633,280 144,874,314 16.781 11.01 11.00 11.03 10.64 11.13 13,262,306 10.924 3.80%
2013-04-23 0 16.30 16.34 16.36 16.28 16.98 6,548,965 107,726,843 16.449 10.61 10.64 10.65 10.60 11.05 10,060,415 10.708 -2.86%
2013-04-22 0 16.78 16.76 16.78 16.68 17.32 12,785,500 216,751,323 16.953 10.92 10.91 10.92 10.86 11.27 19,640,880 11.036 -1.76%
2013-04-19 0 17.08 17.06 17.08 16.06 17.28 27,105,585 456,043,821 16.825 11.12 11.11 11.12 10.45 11.25 41,639,165 10.952 7.02%
2013-04-18 0 15.96 15.94 16.00 15.52 16.18 7,244,643 116,098,336 16.025 10.39 10.38 10.42 10.10 10.53 11,129,104 10.432 0.50%
2013-04-17 0 15.88 15.86 15.90 15.82 16.18 11,168,705 179,069,174 16.033 10.34 10.32 10.35 10.30 10.53 17,157,185 10.437 -1.24%
2013-04-16 0 16.08 16.04 16.06 15.36 16.18 9,043,000 144,112,623 15.936 10.47 10.44 10.45 9.999 10.53 13,891,712 10.374 2.68%
2013-04-15 0 15.66 15.68 15.70 15.50 16.24 10,168,900 159,594,709 15.694 10.19 10.21 10.22 10.09 10.57 15,621,301 10.216 -4.74%
2013-04-12 0 16.44 16.44 16.48 16.32 16.78 8,721,515 144,551,379 16.574 10.70 10.70 10.73 10.62 10.92 13,397,851 10.789 -0.72%
2013-04-11 0 16.56 16.52 16.56 16.50 16.72 8,628,500 143,258,430 16.603 10.78 10.75 10.78 10.74 10.88 13,254,963 10.808 1.22%
2013-04-10 0 16.36 16.34 16.36 16.28 16.58 14,151,500 231,755,192 16.377 10.65 10.64 10.65 10.60 10.79 21,739,307 10.661 0.37%
2013-04-09 0 16.30 16.30 16.32 15.90 16.40 9,432,610 153,402,375 16.263 10.61 10.61 10.62 10.35 10.68 14,490,224 10.587 3.03%
2013-04-08 0 15.82 15.88 15.90 15.80 16.26 6,537,930 103,870,540 15.887 10.30 10.34 10.35 10.29 10.58 10,043,463 10.342 -1.98%
2013-04-05 0 16.14 16.12 16.14 16.02 16.50 7,358,000 118,753,567 16.139 10.51 10.49 10.51 10.43 10.74 11,303,242 10.506 -3.24%
2013-04-03 0 16.68 16.66 16.68 16.36 16.82 7,937,750 132,461,570 16.688 10.86 10.85 10.86 10.65 10.95 12,193,844 10.863 1.09%
2013-04-02 0 16.50 16.48 16.50 16.46 17.02 5,891,499 98,464,147 16.713 10.74 10.73 10.74 10.71 11.08 9,050,426 10.880 -1.67%
2013-03-28 0 16.78 16.74 16.80 16.60 17.20 11,727,900 197,448,554 16.836 10.92 10.90 10.94 10.81 11.20 18,016,212 10.959 -3.89%
2013-03-27 0 17.46 17.44 17.48 17.06 17.60 7,954,494 138,456,161 17.406 11.37 11.35 11.38 11.11 11.46 12,219,566 11.331 1.04%
2013-03-26 0 17.28 17.30 17.32 17.08 17.50 5,127,239 88,535,817 17.268 11.25 11.26 11.27 11.12 11.39 7,876,382 11.241 -1.71%
2013-03-25 0 17.58 17.56 17.58 17.42 18.28 5,502,000 96,977,220 17.626 11.44 11.43 11.44 11.34 11.90 8,452,084 11.474 -1.68%
2013-03-22 0 17.88 17.82 17.88 17.76 18.04 3,029,862 54,224,012 17.897 11.64 11.60 11.64 11.56 11.74 4,654,425 11.650 -0.89%
2013-03-21 0 18.04 18.04 18.06 17.70 18.20 11,487,909 207,324,747 18.047 11.74 11.74 11.76 11.52 11.85 17,647,542 11.748 1.69%
2013-03-20 0 17.74 17.74 17.82 16.70 17.92 11,871,610 209,799,804 17.672 11.55 11.55 11.60 10.87 11.67 18,236,977 11.504 5.72%
2013-03-19 0 16.78 16.78 16.80 16.70 17.28 11,015,450 185,775,182 16.865 10.92 10.92 10.94 10.87 11.25 16,921,758 10.978 -1.64%
2013-03-18 0 17.06 17.04 17.06 16.80 17.52 13,376,847 228,477,593 17.080 11.11 11.09 11.11 10.94 11.40 20,549,298 11.119 -3.72%
2013-03-15 0 17.72 17.66 17.74 17.62 18.50 20,293,294 366,826,231 18.076 11.54 11.50 11.55 11.47 12.04 31,174,233 11.767 -2.21%
2013-03-14 0 18.12 18.14 18.18 17.84 18.34 18,175,292 328,597,148 18.079 11.80 11.81 11.83 11.61 11.94 27,920,592 11.769 -1.84%
2013-03-13 0 18.46 18.50 18.52 18.40 19.00 9,401,000 175,693,990 18.689 12.02 12.04 12.06 11.98 12.37 14,441,665 12.166 -3.05%
2013-03-12 0 19.04 19.04 19.08 19.02 19.78 6,877,543 133,601,154 19.426 12.39 12.39 12.42 12.38 12.88 10,565,171 12.645 -2.46%
2013-03-11 0 19.52 19.52 19.58 19.44 19.90 4,718,000 92,465,513 19.599 12.71 12.71 12.75 12.65 12.95 7,247,716 12.758 -1.11%
2013-03-08 0 19.74 19.74 19.76 19.64 19.96 5,193,628 102,499,900 19.736 12.85 12.85 12.86 12.78 12.99 7,978,368 12.847 1.44%
2013-03-07 0 19.46 19.44 19.50 19.34 19.74 6,909,008 134,864,244 19.520 12.67 12.65 12.69 12.59 12.85 10,613,507 12.707 -1.32%
2013-03-06 0 19.72 19.72 19.74 19.60 19.88 10,473,500 207,056,403 19.770 12.84 12.84 12.85 12.76 12.94 16,089,223 12.869 1.86%
2013-03-05 0 19.36 19.36 19.40 18.90 19.56 9,234,714 178,322,723 19.310 12.60 12.60 12.63 12.30 12.73 14,186,220 12.570 3.42%
2013-03-04 0 18.72 18.72 18.74 18.68 19.68 12,132,752 231,252,565 19.060 12.19 12.19 12.20 12.16 12.81 18,638,139 12.407 -4.29%
2013-03-01 0 19.56 19.56 19.58 19.10 19.68 12,376,235 240,771,553 19.454 12.73 12.73 12.75 12.43 12.81 19,012,174 12.664 0.00%
2013-02-28 0 19.56 19.64 19.66 18.72 19.64 16,052,896 308,025,358 19.188 12.73 12.78 12.80 12.19 12.78 24,660,201 12.491 5.62%
2013-02-27 0 18.52 18.50 18.56 18.26 18.66 7,036,100 130,398,583 18.533 12.06 12.04 12.08 11.89 12.15 10,808,744 12.064 2.43%
2013-02-26 0 18.08 18.06 18.08 18.00 18.72 7,121,400 129,856,930 18.235 11.77 11.76 11.77 11.72 12.19 10,939,780 11.870 -1.85%
2013-02-25 0 18.42 18.40 18.42 18.34 18.78 8,005,500 148,203,115 18.513 11.99 11.98 11.99 11.94 12.23 12,297,921 12.051 0.99%
2013-02-22 0 18.24 18.24 18.30 18.18 18.48 10,398,886 190,459,240 18.315 11.87 11.87 11.91 11.83 12.03 15,974,602 11.923 -2.15%
2013-02-21 0 18.64 18.62 18.66 18.40 18.80 8,370,876 155,179,946 18.538 12.13 12.12 12.15 11.98 12.24 12,859,205 12.068 -1.69%
2013-02-20 0 18.96 19.00 19.02 18.68 19.38 16,922,180 320,615,289 18.947 12.34 12.37 12.38 12.16 12.62 25,995,581 12.333 -0.94%
2013-02-19 0 19.14 19.04 19.08 19.04 20.05 11,758,372 228,594,555 19.441 12.46 12.39 12.42 12.39 13.05 18,063,022 12.655 -4.20%
2013-02-18 0 19.98 19.94 19.98 19.86 20.60 7,219,205 144,026,075 19.950 13.01 12.98 13.01 12.93 13.41 11,090,027 12.987 -1.82%
2013-02-15 0 20.35 20.35 20.40 19.76 20.45 5,384,855 109,060,546 20.253 13.25 13.25 13.28 12.86 13.31 8,272,128 13.184 1.85%
2013-02-14 0 19.98 19.94 19.98 19.64 20.15 7,260,290 144,187,940 19.860 13.01 12.98 13.01 12.78 13.12 11,153,141 12.928 1.52%
2013-02-08 0 19.68 19.66 19.68 19.52 19.86 12,591,262 248,188,735 19.711 12.81 12.80 12.81 12.71 12.93 19,342,495 12.831 0.31%
2013-02-07 0 19.62 19.62 19.64 19.52 20.20 16,189,889 319,679,280 19.746 12.77 12.77 12.78 12.71 13.15 24,870,648 12.854 -3.82%
2013-02-06 0 20.40 20.35 20.40 19.98 20.60 15,380,391 313,550,323 20.386 13.28 13.25 13.28 13.01 13.41 23,627,110 13.271 2.20%
2013-02-05 0 19.96 19.92 19.98 19.34 19.98 19,659,747 388,271,669 19.750 12.99 12.97 13.01 12.59 13.01 30,200,988 12.856 -0.20%
2013-02-04 0 20.00 20.00 20.05 19.82 20.90 22,574,200 458,278,498 20.301 13.02 13.02 13.05 12.90 13.61 34,678,124 13.215 -3.15%
2013-02-01 0 20.65 20.60 20.65 20.10 20.80 22,721,915 466,387,711 20.526 13.44 13.41 13.44 13.08 13.54 34,905,041 13.362 -0.24%
2013-01-31 0 20.70 20.65 20.70 20.40 21.25 13,382,400 276,908,033 20.692 13.47 13.44 13.47 13.28 13.83 20,557,828 13.470 -2.36%
2013-01-30 0 21.20 21.20 21.25 20.15 21.40 21,143,501 439,790,296 20.800 13.80 13.80 13.83 13.12 13.93 32,480,307 13.540 6.43%
2013-01-29 0 19.92 19.88 19.92 19.64 20.15 10,993,370 218,205,201 19.849 12.97 12.94 12.97 12.78 13.12 16,887,839 12.921 0.50%
2013-01-28 0 19.82 19.82 19.84 19.42 20.10 10,955,300 217,171,978 19.824 12.90 12.90 12.92 12.64 13.08 16,829,356 12.904 0.51%
2013-01-25 0 19.72 19.74 19.80 19.36 20.15 9,450,540 185,357,630 19.613 12.84 12.85 12.89 12.60 13.12 14,517,768 12.768 -0.60%
2013-01-24 0 19.84 19.82 19.84 19.82 20.55 10,268,500 206,110,622 20.072 12.92 12.90 12.92 12.90 13.38 15,774,305 13.066 -2.75%
2013-01-23 0 20.40 20.25 20.40 19.86 20.65 10,727,377 216,728,021 20.203 13.28 13.18 13.28 12.93 13.44 16,479,224 13.152 -1.21%
2013-01-22 0 20.65 20.65 20.70 19.94 20.95 15,493,573 318,044,008 20.528 13.44 13.44 13.47 12.98 13.64 23,800,978 13.363 1.47%
2013-01-21 0 20.35 20.25 20.30 19.90 20.40 8,209,000 164,978,940 20.097 13.25 13.18 13.21 12.95 13.28 12,610,534 13.083 0.74%
2013-01-18 0 20.20 20.20 20.25 19.50 20.25 13,485,450 268,612,945 19.919 13.15 13.15 13.18 12.69 13.18 20,716,132 12.966 3.48%
2013-01-17 0 19.52 19.50 19.52 18.92 19.64 11,157,500 215,537,313 19.318 12.71 12.69 12.71 12.32 12.78 17,139,973 12.575 0.83%
2013-01-16 0 19.36 19.32 19.36 19.14 19.78 16,518,915 319,960,779 19.369 12.60 12.58 12.60 12.46 12.88 25,376,092 12.609 -1.93%
2013-01-15 0 19.74 19.72 19.74 19.66 20.60 20,454,500 409,212,980 20.006 12.85 12.84 12.85 12.80 13.41 31,421,875 13.023 -2.03%
2013-01-14 0 20.15 20.15 20.20 18.94 20.45 28,204,000 557,106,403 19.753 13.12 13.12 13.15 12.33 13.31 43,326,532 12.858 6.16%
2013-01-11 0 18.98 18.98 19.04 18.62 19.60 13,383,000 253,335,255 18.930 12.36 12.36 12.39 12.12 12.76 20,558,750 12.323 -2.06%
2013-01-10 0 19.38 19.32 19.34 18.88 19.64 23,176,823 447,496,801 19.308 12.62 12.58 12.59 12.29 12.78 35,603,864 12.569 3.09%
2013-01-09 0 18.80 18.76 18.80 18.60 19.28 15,101,659 284,933,798 18.868 12.24 12.21 12.24 12.11 12.55 23,198,926 12.282 -0.95%
2013-01-08 0 18.98 18.96 18.98 18.84 19.68 16,993,047 324,947,886 19.122 12.36 12.34 12.36 12.26 12.81 26,104,446 12.448 -3.46%
2013-01-07 0 19.66 19.64 19.66 19.58 20.60 14,478,059 288,210,587 19.907 12.80 12.78 12.80 12.75 13.41 22,240,962 12.959 0.31%
2013-01-04 0 19.60 19.54 19.60 19.06 20.05 20,552,996 398,730,749 19.400 12.76 12.72 12.76 12.41 13.05 31,573,183 12.629 -2.00%
2013-01-03 0 20.00 19.96 19.98 19.94 21.15 26,786,651 540,369,920 20.173 13.02 12.99 13.01 12.98 13.77 41,149,224 13.132 -3.85%
2013-01-02 0 20.80 20.80 20.90 19.68 21.15 18,445,491 375,281,700 20.345 13.54 13.54 13.61 12.81 13.77 28,335,667 13.244 6.12%
2012-12-31 0 19.60 19.54 19.56 18.94 19.64 10,913,950 211,673,093 19.395 12.76 12.72 12.73 12.33 12.78 16,765,835 12.625 2.19%
2012-12-28 0 19.18 19.18 19.20 17.40 19.20 19,042,589 351,390,673 18.453 12.49 12.49 12.50 11.33 12.50 29,252,920 12.012 10.74%
2012-12-27 0 17.32 17.26 17.34 17.18 17.68 10,475,500 182,747,435 17.445 11.27 11.24 11.29 11.18 11.51 16,092,295 11.356 1.17%
2012-12-24 0 17.12 17.10 17.14 16.90 17.38 9,693,615 166,355,842 17.161 11.14 11.13 11.16 11.00 11.31 14,891,176 11.171 -0.47%
2012-12-21 0 17.20 17.36 17.38 16.76 17.46 37,469,930 645,203,736 17.219 11.20 11.30 11.31 10.91 11.37 57,560,705 11.209 -1.49%
2012-12-20 0 17.46 17.42 17.46 17.06 17.86 23,658,500 409,816,042 17.322 11.37 11.34 11.37 11.11 11.63 36,343,808 11.276 0.00%
2012-12-19 0 17.46 17.42 17.44 17.28 17.52 26,770,090 466,154,149 17.413 11.37 11.34 11.35 11.25 11.40 41,123,783 11.335 2.34%
2012-12-18 0 17.06 17.02 17.06 16.90 17.70 20,290,897 352,845,636 17.389 11.11 11.08 11.11 11.00 11.52 31,170,550 11.320 0.35%
2012-12-17 0 17.00 16.96 17.00 16.74 17.38 28,702,584 489,559,456 17.056 11.07 11.04 11.07 10.90 11.31 44,092,449 11.103 1.55%
2012-12-14 0 16.74 16.76 16.78 15.98 16.76 27,775,200 458,188,516 16.496 10.90 10.91 10.92 10.40 10.91 42,667,817 10.739 4.76%
2012-12-13 0 15.98 16.00 16.02 15.92 16.02 18,040,985 288,353,202 15.983 10.40 10.42 10.43 10.36 10.43 27,714,272 10.405 0.13%
2012-12-12 0 15.96 15.92 15.96 15.70 16.00 19,098,222 303,965,016 15.916 10.39 10.36 10.39 10.22 10.42 29,338,382 10.361 2.84%
2012-12-11 0 15.52 15.50 15.52 15.30 15.80 15,419,292 240,676,312 15.609 10.10 10.09 10.10 9.960 10.29 23,686,869 10.161 -0.39%
2012-12-10 0 15.58 15.54 15.56 15.36 15.72 18,976,800 295,521,498 15.573 10.14 10.12 10.13 9.999 10.23 29,151,856 10.137 1.96%
2012-12-07 0 15.28 15.28 15.30 14.84 15.40 21,554,500 328,969,090 15.262 9.947 9.947 9.960 9.660 10.02 33,111,677 9.9351 2.69%
2012-12-06 0 14.88 14.84 14.88 14.54 15.04 12,426,500 184,774,200 14.869 9.686 9.660 9.686 9.465 9.790 19,089,390 9.6794 -0.93%
2012-12-05 0 15.02 15.00 15.02 14.30 15.04 27,511,600 406,832,718 14.788 9.777 9.764 9.777 9.309 9.790 42,262,879 9.6262 5.18%
2012-12-04 0 14.28 14.28 14.30 14.10 14.40 12,453,500 177,698,272 14.269 9.296 9.296 9.309 9.179 9.374 19,130,867 9.2886 0.42%
2012-12-03 0 14.22 14.12 14.20 14.06 14.76 24,668,465 354,531,308 14.372 9.257 9.192 9.244 9.153 9.608 37,895,300 9.3555 -2.47%
2012-11-30 0 14.58 14.50 14.60 14.40 14.94 48,444,340 711,728,256 14.692 9.491 9.439 9.504 9.374 9.725 74,419,418 9.5637 -0.14%
2012-11-29 0 14.60 14.58 14.60 14.42 15.30 12,844,266 189,072,784 14.720 9.504 9.491 9.504 9.387 9.960 19,731,155 9.5824 -2.80%
2012-11-28 0 15.02 15.00 15.02 14.80 15.26 4,556,000 68,196,530 14.969 9.777 9.764 9.777 9.634 9.934 6,998,854 9.7440 -1.44%
2012-11-27 0 15.24 15.22 15.24 15.20 15.48 4,334,580 66,640,427 15.374 9.921 9.908 9.921 9.895 10.08 6,658,712 10.008 0.00%
2012-11-26 0 15.24 15.24 15.26 15.12 15.46 4,393,500 67,308,455 15.320 9.921 9.921 9.934 9.843 10.06 6,749,224 9.9728 0.26%
2012-11-23 0 15.20 15.18 15.22 15.02 15.24 5,160,500 78,167,580 15.147 9.895 9.882 9.908 9.777 9.921 7,927,477 9.8603 0.53%
2012-11-22 0 15.12 15.10 15.12 14.82 15.24 6,856,000 103,542,717 15.103 9.843 9.830 9.843 9.647 9.921 10,532,077 9.8312 2.16%
2012-11-21 0 14.80 14.78 14.84 14.54 14.86 10,371,500 152,398,967 14.694 9.634 9.621 9.660 9.465 9.673 15,932,532 9.5653 0.95%
2012-11-20 0 14.66 14.66 14.68 14.64 15.02 7,761,500 115,395,575 14.868 9.543 9.543 9.556 9.530 9.777 11,923,092 9.6783 -0.14%
2012-11-19 0 14.68 14.64 14.68 14.50 14.82 4,111,000 60,491,186 14.715 9.556 9.530 9.556 9.439 9.647 6,315,252 9.5786 1.24%
2012-11-16 0 14.50 14.44 14.50 14.36 14.78 7,054,000 101,926,785 14.450 9.439 9.400 9.439 9.348 9.621 10,836,242 9.4061 -2.29%
2012-11-15 0 14.84 14.84 14.86 14.18 15.10 13,251,516 196,312,350 14.814 9.660 9.660 9.673 9.231 9.830 20,356,766 9.6436 1.78%
2012-11-14 0 14.58 14.54 14.58 14.30 14.60 6,836,000 98,486,628 14.407 9.491 9.465 9.491 9.309 9.504 10,501,354 9.3785 0.69%
2012-11-13 0 14.48 14.42 14.46 14.14 14.88 5,507,500 79,323,750 14.403 9.426 9.387 9.413 9.205 9.686 8,460,533 9.3757 -1.90%
2012-11-12 0 14.76 14.76 14.80 14.64 15.06 6,234,500 92,563,540 14.847 9.608 9.608 9.634 9.530 9.804 9,577,339 9.6648 -1.07%
2012-11-09 0 14.92 14.84 14.92 14.70 14.96 5,461,329 80,908,362 14.815 9.712 9.660 9.712 9.569 9.738 8,389,606 9.6439 0.27%
2012-11-08 0 14.88 14.86 14.90 14.50 14.98 3,645,000 54,024,710 14.822 9.686 9.673 9.699 9.439 9.751 5,599,391 9.6483 -0.53%
2012-11-07 0 14.96 14.90 14.94 14.80 15.38 8,905,528 132,876,574 14.921 9.738 9.699 9.725 9.634 10.01 13,680,529 9.7128 -1.19%
2012-11-06 0 15.14 15.12 15.22 14.98 15.54 8,110,200 123,213,084 15.192 9.856 9.843 9.908 9.751 10.12 12,458,759 9.8897 -2.32%
2012-11-05 0 15.50 15.50 15.52 15.18 15.74 9,577,000 149,450,180 15.605 10.09 10.09 10.10 9.882 10.25 14,712,034 10.158 0.65%
2012-11-02 0 15.40 15.44 15.46 15.06 15.46 10,974,500 167,209,858 15.236 10.02 10.05 10.06 9.804 10.06 16,858,851 9.9182 3.49%
2012-11-01 0 14.88 14.88 14.92 14.44 15.04 9,596,855 142,891,416 14.889 9.686 9.686 9.712 9.400 9.790 14,742,535 9.6925 2.34%
2012-10-31 0 14.54 14.52 14.54 14.46 14.70 4,670,905 67,797,070 14.515 9.465 9.452 9.465 9.413 9.569 7,175,369 9.4486 1.11%
2012-10-30 0 14.38 14.38 14.40 14.28 14.68 5,871,500 84,550,958 14.400 9.361 9.361 9.374 9.296 9.556 9,019,704 9.3740 -0.69%
2012-10-29 0 14.48 14.48 14.50 14.18 14.70 4,779,000 69,208,515 14.482 9.426 9.426 9.439 9.231 9.569 7,341,423 9.4271 -0.14%
2012-10-26 0 14.50 14.50 14.54 14.12 15.18 8,403,000 121,581,610 14.469 9.439 9.439 9.465 9.192 9.882 12,908,554 9.4187 -3.97%
2012-10-25 0 15.10 15.06 15.10 15.04 15.38 4,860,500 73,523,670 15.127 9.830 9.804 9.830 9.790 10.01 7,466,622 9.8470 -2.45%
2012-10-24 0 15.48 15.46 15.50 15.02 15.76 6,234,500 96,347,968 15.454 10.08 10.06 10.09 9.777 10.26 9,577,339 10.060 1.18%
2012-10-22 0 15.30 15.30 15.32 15.00 15.46 4,769,000 72,872,115 15.280 9.960 9.960 9.973 9.764 10.06 7,326,061 9.9470 1.46%
2012-10-19 0 15.08 15.08 15.14 15.02 15.28 6,885,984 104,141,122 15.124 9.817 9.817 9.856 9.777 9.947 10,578,138 9.8449 -0.92%
2012-10-18 0 15.22 15.18 15.28 14.98 15.30 10,658,000 161,441,730 15.148 9.908 9.882 9.947 9.751 9.960 16,372,649 9.8605 2.42%
2012-10-17 0 14.86 14.84 14.86 14.80 15.02 8,622,000 128,353,908 14.887 9.673 9.660 9.673 9.634 9.777 13,244,978 9.6908 0.00%
2012-10-16 0 14.86 14.76 14.86 14.68 14.94 7,126,500 105,703,707 14.833 9.673 9.608 9.673 9.556 9.725 10,947,615 9.6554 0.41%
2012-10-15 0 14.80 14.76 14.80 14.60 14.94 10,420,500 154,185,447 14.796 9.634 9.608 9.634 9.504 9.725 16,007,805 9.6319 2.21%
2012-10-12 0 14.48 14.46 14.48 14.32 14.78 9,144,500 132,821,245 14.525 9.426 9.413 9.426 9.322 9.621 14,047,634 9.4551 0.00%
2012-10-11 0 14.48 14.44 14.48 14.12 14.66 5,848,500 84,738,725 14.489 9.426 9.400 9.426 9.192 9.543 8,984,372 9.4318 1.54%
2012-10-10 0 14.26 14.22 14.26 14.00 14.36 7,298,500 104,113,544 14.265 9.283 9.257 9.283 9.113 9.348 11,211,839 9.2860 1.42%
2012-10-09 0 14.06 14.04 14.06 14.00 14.34 7,461,300 106,060,376 14.215 9.153 9.140 9.153 9.113 9.335 11,461,929 9.2533 1.01%
2012-10-08 0 13.92 13.90 13.92 13.88 14.48 6,296,500 88,384,302 14.037 9.061 9.048 9.061 9.035 9.426 9,672,582 9.1376 -3.47%
2012-10-05 0 14.42 14.40 14.42 13.82 14.44 9,472,601 134,500,319 14.199 9.387 9.374 9.387 8.996 9.400 14,551,658 9.2430 3.89%
2012-10-04 0 13.88 13.82 13.86 13.62 13.92 3,168,016 43,663,115 13.783 9.035 8.996 9.022 8.866 9.061 4,866,655 8.9719 1.17%
2012-10-03 0 13.72 13.72 13.76 13.52 13.92 4,857,500 66,928,310 13.778 8.931 8.931 8.957 8.801 9.061 7,462,014 8.9692 0.29%
2012-09-28 0 13.68 13.68 13.72 13.38 13.96 11,731,500 161,771,630 13.790 8.905 8.905 8.931 8.710 9.087 18,021,742 8.9765 -0.58%
2012-09-27 0 13.76 13.72 13.76 13.20 13.90 12,427,149 169,846,674 13.667 8.957 8.931 8.957 8.593 9.048 19,090,387 8.8970 3.93%
2012-09-26 0 13.24 13.20 13.22 13.10 13.32 5,433,861 71,720,913 13.199 8.619 8.593 8.606 8.528 8.671 8,347,410 8.5920 -0.75%
2012-09-25 0 13.34 13.30 13.38 13.20 13.58 4,657,000 62,098,296 13.334 8.684 8.658 8.710 8.593 8.840 7,154,009 8.6802 0.00%
2012-09-24 0 13.34 13.24 13.26 13.08 13.50 5,845,700 77,990,246 13.342 8.684 8.619 8.632 8.515 8.788 8,980,071 8.6848 -0.15%
2012-09-21 0 13.36 13.30 13.32 13.26 13.66 7,048,500 94,461,524 13.402 8.697 8.658 8.671 8.632 8.892 10,827,793 8.7240 -0.60%
2012-09-20 0 13.44 13.40 13.46 13.38 13.90 5,273,420 71,334,107 13.527 8.749 8.723 8.762 8.710 9.048 8,100,943 8.8057 -2.47%
2012-09-19 0 13.78 13.74 13.80 13.56 13.92 8,577,523 118,024,181 13.760 8.970 8.944 8.983 8.827 9.061 13,176,653 8.9571 0.00%
2012-09-18 0 13.78 13.70 13.78 13.40 13.84 6,961,157 95,297,521 13.690 8.970 8.918 8.970 8.723 9.009 10,693,618 8.9116 1.47%
2012-09-17 0 13.58 13.60 13.66 13.40 14.02 17,948,762 245,833,093 13.696 8.840 8.853 8.892 8.723 9.127 27,572,600 8.9158 -3.00%
2012-09-14 0 14.00 13.96 14.00 13.62 14.14 14,962,424 207,692,421 13.881 9.113 9.087 9.113 8.866 9.205 22,985,036 9.0360 4.95%
2012-09-13 0 13.34 13.32 13.34 13.16 13.50 7,050,883 94,326,870 13.378 8.684 8.671 8.684 8.567 8.788 10,831,453 8.7086 1.37%
2012-09-12 0 13.16 13.16 13.18 13.08 13.36 5,701,000 75,261,275 13.201 8.567 8.567 8.580 8.515 8.697 8,757,785 8.5936 0.61%
2012-09-11 0 13.08 13.06 13.08 12.82 13.28 12,041,500 156,398,420 12.988 8.515 8.502 8.515 8.345 8.645 18,497,959 8.4549 -0.91%
2012-09-10 0 13.20 13.16 13.20 13.14 13.70 13,959,250 186,638,334 13.370 8.593 8.567 8.593 8.554 8.918 21,443,976 8.7035 -1.93%
2012-09-07 0 13.46 13.52 13.54 12.54 13.56 214,264,835 2,663,030,930 12.429 8.762 8.801 8.814 8.163 8.827 329,150,202 8.0906 3.54%
2012-09-06 0 13.00 12.98 13.00 12.72 13.06 5,638,059 72,838,310 12.919 8.463 8.450 8.463 8.280 8.502 8,661,096 8.4098 1.09%
2012-09-05 0 12.86 12.84 12.90 12.80 13.08 7,858,837 101,415,309 12.905 8.371 8.358 8.397 8.332 8.515 12,072,619 8.4004 -1.23%
2012-09-04 0 13.02 13.02 13.04 12.96 13.48 6,210,383 81,840,904 13.178 8.476 8.476 8.489 8.436 8.775 9,540,291 8.5784 -1.96%
2012-09-03 0 13.28 13.26 13.30 12.90 13.46 4,670,500 62,281,489 13.335 8.645 8.632 8.658 8.397 8.762 7,174,747 8.6807 2.00%
2012-08-31 0 13.02 12.96 13.06 12.80 13.22 3,375,290 43,631,976 12.927 8.476 8.436 8.502 8.332 8.606 5,185,066 8.4149 -1.06%
2012-08-30 0 13.16 13.10 13.16 13.08 13.26 8,476,306 111,675,395 13.175 8.567 8.528 8.567 8.515 8.632 13,021,165 8.5765 -0.60%
2012-08-29 0 13.24 13.22 13.26 13.12 13.30 3,330,000 44,038,790 13.225 8.619 8.606 8.632 8.541 8.658 5,115,493 8.6089 0.91%
2012-08-28 0 13.12 13.10 13.14 13.00 13.30 4,857,284 63,805,298 13.136 8.541 8.528 8.554 8.463 8.658 7,461,682 8.5511 -1.06%
2012-08-27 0 13.26 13.24 13.26 13.12 13.72 5,798,815 76,979,026 13.275 8.632 8.619 8.632 8.541 8.931 8,908,047 8.6415 -3.35%
2012-08-24 0 13.72 13.62 13.72 13.48 13.74 2,651,500 35,975,637 13.568 8.931 8.866 8.931 8.775 8.944 4,073,192 8.8323 -0.29%
2012-08-23 0 13.76 13.70 13.74 13.56 13.84 4,465,500 61,085,531 13.679 8.957 8.918 8.944 8.827 9.009 6,859,829 8.9048 1.47%
2012-08-22 0 13.56 13.56 13.58 13.38 13.70 3,254,500 44,270,950 13.603 8.827 8.827 8.840 8.710 8.918 4,999,511 8.8551 -0.29%
2012-08-21 0 13.60 13.56 13.60 13.16 13.72 4,967,500 67,444,541 13.577 8.853 8.827 8.853 8.567 8.931 7,630,994 8.8382 2.41%
2012-08-20 0 13.28 13.28 13.30 13.02 13.42 5,053,500 66,466,019 13.153 8.645 8.645 8.658 8.476 8.736 7,763,106 8.5618 -0.45%
2012-08-17 0 13.34 13.34 13.36 13.30 13.56 3,382,200 45,236,074 13.375 8.684 8.684 8.697 8.658 8.827 5,195,681 8.7065 -0.45%
2012-08-16 0 13.40 13.38 13.40 13.30 13.54 3,718,121 49,873,159 13.414 8.723 8.710 8.723 8.658 8.814 5,711,718 8.7317 0.30%
2012-08-15 0 13.36 13.34 13.40 13.30 13.56 4,696,958 63,006,764 13.414 8.697 8.684 8.723 8.658 8.827 7,215,392 8.7323 -1.18%
2012-08-14 0 13.52 13.52 13.54 13.00 13.66 12,550,500 167,805,693 13.370 8.801 8.801 8.814 8.463 8.892 19,279,877 8.7037 0.60%
2012-08-13 0 13.44 13.44 13.46 13.36 14.58 19,354,500 266,520,646 13.771 8.749 8.749 8.762 8.697 9.491 29,732,072 8.9641 -7.31%
2012-08-10 0 14.50 14.50 14.52 14.38 15.00 5,658,500 82,382,836 14.559 9.439 9.439 9.452 9.361 9.764 8,692,497 9.4775 -3.33%
2012-08-09 0 15.00 14.98 15.06 14.62 15.06 4,600,500 68,239,723 14.833 9.764 9.751 9.804 9.517 9.804 7,067,214 9.6558 1.49%
2012-08-08 0 14.78 14.76 14.84 14.30 14.92 14,744,300 217,818,199 14.773 9.621 9.608 9.660 9.309 9.712 22,649,957 9.6167 3.50%
2012-08-07 0 14.28 14.26 14.28 14.12 14.48 11,808,000 169,128,178 14.323 9.296 9.283 9.296 9.192 9.426 18,139,260 9.3239 -1.65%
2012-08-06 0 14.52 14.50 14.52 14.36 14.72 8,136,000 117,861,727 14.486 9.452 9.439 9.452 9.348 9.582 12,498,393 9.4302 1.68%
2012-08-03 0 14.28 14.24 14.30 13.90 14.46 6,757,705 96,224,187 14.239 9.296 9.270 9.309 9.048 9.413 10,381,078 9.2692 2.44%
2012-08-02 0 13.94 13.94 13.98 13.74 14.40 5,283,400 73,924,738 13.992 9.074 9.074 9.100 8.944 9.374 8,116,274 9.1082 0.14%
2012-08-01 0 13.92 13.94 14.00 13.56 14.18 7,837,500 109,216,129 13.935 9.061 9.074 9.113 8.827 9.231 12,039,842 9.0712 2.50%
2012-07-31 0 13.58 13.56 13.58 13.44 13.72 7,420,500 100,813,282 13.586 8.840 8.827 8.840 8.749 8.931 11,399,253 8.8438 0.74%
2012-07-30 0 13.48 13.44 13.48 13.30 13.60 8,448,875 112,956,904 13.370 8.775 8.749 8.775 8.658 8.853 12,979,026 8.7030 2.74%
2012-07-27 0 13.12 13.12 13.20 12.82 13.30 6,821,000 89,168,202 13.073 8.541 8.541 8.593 8.345 8.658 10,478,311 8.5098 2.98%
2012-07-26 0 12.74 12.88 12.90 12.36 13.00 18,343,964 230,585,112 12.570 8.293 8.384 8.397 8.046 8.463 28,179,703 8.1827 -0.62%
2012-07-25 0 12.82 12.82 12.84 12.82 13.36 8,199,385 107,617,828 13.125 8.345 8.345 8.358 8.345 8.697 12,595,764 8.5440 -4.19%
2012-07-24 0 13.38 13.38 13.40 13.04 13.78 13,294,964 176,373,134 13.266 8.710 8.710 8.723 8.489 8.970 20,423,510 8.6358 -0.74%
2012-07-23 0 13.48 13.48 13.50 13.26 14.30 14,654,507 199,943,409 13.644 8.775 8.775 8.788 8.632 9.309 22,512,019 8.8816 -7.29%
2012-07-20 0 14.54 14.54 14.62 14.52 15.16 5,088,386 74,870,887 14.714 9.465 9.465 9.517 9.452 9.869 7,816,697 9.5783 -3.96%
2012-07-19 0 15.14 15.10 15.12 14.82 15.34 3,803,287 57,828,621 15.205 9.856 9.830 9.843 9.647 9.986 5,842,548 9.8978 0.53%
2012-07-18 0 15.06 15.06 15.10 14.92 15.34 2,621,604 39,614,092 15.111 9.804 9.804 9.830 9.712 9.986 4,027,266 9.8365 -1.05%
2012-07-17 0 15.22 15.18 15.24 15.04 15.40 3,306,134 50,260,049 15.202 9.908 9.882 9.921 9.790 10.02 5,078,830 9.8960 0.66%
2012-07-16 0 15.12 15.06 15.10 15.00 15.46 2,783,000 42,099,000 15.127 9.843 9.804 9.830 9.764 10.06 4,275,200 9.8473 0.00%
2012-07-13 0 15.12 15.10 15.18 15.08 15.50 3,627,486 55,488,522 15.297 9.843 9.830 9.882 9.817 10.09 5,572,486 9.9576 -0.79%
2012-07-12 0 15.24 15.24 15.26 14.60 15.28 9,675,380 144,401,681 14.925 9.921 9.921 9.934 9.504 9.947 14,863,164 9.7154 0.79%
2012-07-11 0 15.12 15.06 15.12 14.82 15.16 5,269,500 78,997,585 14.992 9.843 9.804 9.843 9.647 9.869 8,094,921 9.7589 1.20%
2012-07-10 0 14.94 14.90 14.94 14.72 15.18 8,990,442 134,118,019 14.918 9.725 9.699 9.725 9.582 9.882 13,810,973 9.7110 -0.66%
2012-07-09 0 15.04 15.00 15.04 15.00 15.60 9,161,500 140,296,715 15.314 9.790 9.764 9.790 9.764 10.16 14,073,749 9.9687 -3.96%
2012-07-06 0 15.66 15.60 15.66 15.50 16.18 17,791,000 280,496,598 15.766 10.19 10.16 10.19 10.09 10.53 27,330,249 10.263 -2.00%
2012-07-05 0 15.98 15.98 16.00 15.96 16.18 2,850,058 45,639,167 16.013 10.40 10.40 10.42 10.39 10.53 4,378,213 10.424 -1.36%
2012-07-04 0 16.20 16.18 16.20 15.88 16.34 6,846,000 110,861,713 16.194 10.55 10.53 10.55 10.34 10.64 10,516,715 10.541 0.50%
2012-07-03 0 16.12 16.12 16.14 15.80 16.22 2,829,000 45,398,647 16.048 10.49 10.49 10.51 10.29 10.56 4,345,864 10.446 2.47%
2012-06-29 0 16.26 16.24 16.28 15.68 16.28 3,108,000 50,140,590 16.133 10.24 10.23 10.25 9.875 10.25 4,934,891 10.160 3.17%
2012-06-28 0 15.76 15.76 15.78 15.66 16.20 2,310,472 36,613,216 15.847 9.926 9.926 9.938 9.863 10.20 3,668,574 9.9802 -1.62%
2012-06-27 0 16.02 16.02 16.04 15.58 16.14 6,840,500 108,492,225 15.860 10.09 10.09 10.10 9.812 10.16 10,861,364 9.9888 2.56%
2012-06-26 0 15.62 15.64 15.66 15.06 15.66 2,836,500 43,675,069 15.398 9.837 9.850 9.863 9.485 9.863 4,503,802 9.6974 2.23%
2012-06-25 0 15.28 15.28 15.30 15.18 15.88 4,780,630 74,065,879 15.493 9.623 9.623 9.636 9.560 10.00 7,590,697 9.7575 -2.55%
2012-06-22 0 15.68 15.62 15.64 15.56 15.88 1,821,500 28,659,659 15.734 9.875 9.837 9.850 9.800 10.00 2,892,183 9.9094 -1.13%
2012-06-21 0 15.86 15.86 15.88 15.78 16.30 8,657,984 138,533,709 16.001 9.989 9.989 10.00 9.938 10.27 13,747,170 10.077 -2.22%
2012-06-20 0 16.22 16.20 16.22 16.06 16.50 4,152,710 67,536,913 16.263 10.22 10.20 10.22 10.11 10.39 6,593,684 10.243 0.12%
2012-06-19 0 16.20 16.20 16.24 15.92 16.40 4,762,000 77,235,893 16.219 10.20 10.20 10.23 10.03 10.33 7,561,116 10.215 0.12%
2012-06-18 0 16.18 16.16 16.20 16.06 17.00 6,592,500 109,180,694 16.561 10.19 10.18 10.20 10.11 10.71 10,467,589 10.430 -1.94%
2012-06-15 0 16.50 16.48 16.50 15.94 16.56 9,053,000 147,529,821 16.296 10.39 10.38 10.39 10.04 10.43 14,374,378 10.263 4.04%
2012-06-14 0 15.86 15.84 15.88 15.82 16.28 3,302,700 52,945,348 16.031 9.989 9.976 10.00 9.963 10.25 5,244,036 10.096 -2.10%
2012-06-13 0 16.20 16.20 16.24 15.84 16.44 7,641,112 123,941,116 16.220 10.20 10.20 10.23 9.976 10.35 12,132,578 10.216 0.87%
2012-06-12 0 16.06 15.98 16.06 15.70 16.08 4,906,566 78,091,705 15.916 10.11 10.06 10.11 9.888 10.13 7,790,659 10.024 0.25%
2012-06-11 0 16.02 16.02 16.10 15.52 16.22 5,627,904 88,977,717 15.810 10.09 10.09 10.14 9.775 10.22 8,936,001 9.9572 6.09%
2012-06-08 0 15.10 15.12 15.18 14.80 15.60 10,209,500 155,655,519 15.246 9.510 9.523 9.560 9.321 9.825 16,210,671 9.6020 2.03%
2012-06-07 0 14.80 14.74 14.80 14.50 14.98 4,879,100 72,096,547 14.777 9.321 9.283 9.321 9.132 9.434 7,747,048 9.3063 3.64%
2012-06-06 0 14.28 14.28 14.36 14.22 14.80 4,865,986 70,596,509 14.508 8.994 8.994 9.044 8.956 9.321 7,726,226 9.1373 -1.11%
2012-06-05 0 14.44 14.44 14.50 14.38 15.18 6,523,494 95,405,433 14.625 9.094 9.094 9.132 9.057 9.560 10,358,021 9.2108 -3.09%
2012-06-04 0 14.90 14.82 14.90 14.66 15.70 7,896,500 118,870,314 15.054 9.384 9.334 9.384 9.233 9.888 12,538,084 9.4807 -7.11%
2012-06-01 0 16.04 16.00 16.02 15.58 16.12 17,872,835 284,250,893 15.904 10.10 10.08 10.09 9.812 10.15 28,378,535 10.016 1.26%
2012-05-31 0 15.84 15.72 15.80 15.30 16.10 43,649,723 692,226,180 15.859 9.976 9.900 9.951 9.636 10.14 69,307,147 9.9878 0.89%
2012-05-30 0 15.70 15.68 15.70 15.58 15.88 6,128,175 96,380,312 15.727 9.888 9.875 9.888 9.812 10.00 9,730,333 9.9051 -1.75%
2012-05-29 0 15.98 15.94 16.00 15.20 16.10 10,576,500 167,190,790 15.808 10.06 10.04 10.08 9.573 10.14 16,793,395 9.9557 4.44%
2012-05-28 0 15.30 15.28 15.32 15.02 15.38 3,188,500 48,464,978 15.200 9.636 9.623 9.649 9.460 9.686 5,062,709 9.5729 1.06%
2012-05-25 0 15.14 15.14 15.28 14.88 15.42 6,445,950 97,995,153 15.203 9.535 9.535 9.623 9.371 9.712 10,234,897 9.5746 -0.53%
2012-05-24 0 15.22 15.20 15.28 15.00 15.60 3,450,500 52,952,310 15.346 9.586 9.573 9.623 9.447 9.825 5,478,713 9.6651 0.40%
2012-05-23 0 15.16 15.10 15.24 14.58 15.24 4,680,843 70,271,341 15.013 9.548 9.510 9.598 9.183 9.598 7,432,255 9.4549 0.66%
2012-05-22 0 15.06 15.08 15.10 14.66 15.22 6,464,500 96,998,139 15.005 9.485 9.497 9.510 9.233 9.586 10,264,350 9.4500 3.29%
2012-05-21 0 14.58 14.58 14.60 14.36 15.20 6,616,000 96,492,585 14.585 9.183 9.183 9.195 9.044 9.573 10,504,903 9.1855 -3.19%
2012-05-18 0 15.06 15.02 15.12 14.94 15.40 7,029,800 106,057,900 15.087 9.485 9.460 9.523 9.409 9.699 11,161,935 9.5017 -2.71%
2012-05-17 0 15.48 15.46 15.48 15.20 15.72 4,098,500 63,727,758 15.549 9.749 9.737 9.749 9.573 9.900 6,507,609 9.7928 1.44%
2012-05-16 0 15.26 15.24 15.26 15.20 16.10 10,200,500 159,197,725 15.607 9.611 9.598 9.611 9.573 10.14 16,196,381 9.8292 -5.69%
2012-05-15 0 16.18 16.10 16.20 15.06 16.24 6,729,533 105,519,379 15.680 10.19 10.14 10.20 9.485 10.23 10,685,171 9.8753 5.06%
2012-05-14 0 15.40 15.38 15.44 15.14 15.74 4,376,500 67,306,885 15.379 9.699 9.686 9.724 9.535 9.913 6,949,018 9.6858 -1.28%
2012-05-11 0 15.60 15.60 15.62 15.56 15.90 2,502,000 39,130,210 15.640 9.825 9.825 9.837 9.800 10.01 3,972,682 9.8498 -1.89%
2012-05-10 0 15.90 15.92 15.94 15.52 16.00 2,868,200 44,981,716 15.683 10.01 10.03 10.04 9.775 10.08 4,554,136 9.8771 1.53%
2012-05-09 0 15.66 15.60 15.68 15.44 16.20 11,657,000 182,741,980 15.677 9.863 9.825 9.875 9.724 10.20 18,509,016 9.8731 -3.57%
2012-05-08 0 16.24 16.24 16.28 16.16 16.70 6,266,000 102,368,132 16.337 10.23 10.23 10.25 10.18 10.52 9,949,172 10.289 -1.34%
2012-05-07 0 16.46 16.34 16.46 16.16 16.58 7,505,434 123,212,844 16.417 10.37 10.29 10.37 10.18 10.44 11,917,148 10.339 -0.84%
2012-05-04 0 16.60 16.64 16.68 16.12 16.68 7,601,840 124,421,966 16.367 10.45 10.48 10.51 10.15 10.51 12,070,222 10.308 0.97%
2012-05-03 0 16.44 16.44 16.46 16.34 16.64 7,756,083 127,893,129 16.489 10.35 10.35 10.37 10.29 10.48 12,315,129 10.385 -1.08%
2012-05-02 0 16.62 16.62 16.64 16.42 16.72 10,592,414 175,569,592 16.575 10.47 10.47 10.48 10.34 10.53 16,818,663 10.439 1.96%
2012-04-30 0 16.30 16.28 16.30 15.94 16.64 9,390,500 153,411,969 16.337 10.27 10.25 10.27 10.04 10.48 14,910,261 10.289 0.74%
2012-04-27 0 16.18 16.10 16.18 16.00 16.80 7,411,000 121,082,962 16.338 10.19 10.14 10.19 10.08 10.58 11,767,206 10.290 -1.82%
2012-04-26 0 16.48 16.42 16.48 16.08 16.76 7,045,500 115,725,701 16.426 10.38 10.34 10.38 10.13 10.56 11,186,864 10.345 3.13%
2012-04-25 0 15.98 15.96 15.98 15.90 16.36 6,573,840 106,152,625 16.148 10.06 10.05 10.06 10.01 10.30 10,437,961 10.170 1.14%
2012-04-24 0 15.80 15.74 15.80 15.62 16.18 8,276,000 130,911,600 15.818 9.951 9.913 9.951 9.837 10.19 13,140,655 9.9623 -0.88%
2012-04-23 0 15.94 15.92 15.94 15.80 16.50 6,032,500 97,452,179 16.155 10.04 10.03 10.04 9.951 10.39 9,578,420 10.174 -3.16%
2012-04-20 0 16.46 16.40 16.46 16.02 16.60 11,564,570 189,203,156 16.361 10.37 10.33 10.37 10.09 10.45 18,362,255 10.304 0.61%
2012-04-19 0 16.36 16.34 16.36 15.96 16.46 11,099,000 180,803,862 16.290 10.30 10.29 10.30 10.05 10.37 17,623,022 10.260 2.89%
2012-04-18 0 15.90 15.86 15.90 15.48 16.04 10,761,500 169,816,678 15.780 10.01 9.989 10.01 9.749 10.10 17,087,139 9.9383 2.05%
2012-04-17 0 15.58 15.56 15.58 15.56 16.52 14,950,937 240,514,582 16.087 9.812 9.800 9.812 9.800 10.40 23,739,138 10.132 -4.77%
2012-04-16 0 16.36 16.36 16.38 16.22 16.80 7,057,500 116,708,730 16.537 10.30 10.30 10.32 10.22 10.58 11,205,917 10.415 -1.33%
2012-04-13 0 16.58 16.56 16.58 16.30 16.88 14,501,000 240,728,020 16.601 10.44 10.43 10.44 10.27 10.63 23,024,727 10.455 3.11%
2012-04-12 0 16.08 16.08 16.10 15.60 16.14 9,243,600 146,802,286 15.882 10.13 10.13 10.14 9.825 10.16 14,677,013 10.002 2.81%
2012-04-11 0 15.64 15.64 15.66 15.52 16.04 5,918,000 92,786,253 15.679 9.850 9.850 9.863 9.775 10.10 9,396,616 9.8744 -2.74%
2012-04-10 0 16.08 16.04 16.08 15.50 16.20 6,782,200 109,052,598 16.079 10.13 10.10 10.13 9.762 10.20 10,768,795 10.127 0.50%
2012-04-05 0 16.00 15.96 16.00 14.92 16.10 4,003,683 63,228,241 15.793 10.08 10.05 10.08 9.397 10.14 6,357,059 9.9461 3.76%
2012-04-03 0 15.42 15.40 15.58 15.00 15.70 3,715,800 56,690,232 15.257 9.712 9.699 9.812 9.447 9.888 5,899,957 9.6086 2.12%
2012-04-02 0 15.10 15.04 15.14 15.00 15.90 3,996,000 61,134,012 15.299 9.510 9.472 9.535 9.447 10.01 6,344,860 9.6352 -3.21%
2012-03-30 0 15.60 15.58 15.66 14.90 15.90 5,025,000 77,932,802 15.509 9.825 9.812 9.863 9.384 10.01 7,978,708 9.7676 3.72%
2012-03-29 0 15.04 15.02 15.04 14.86 15.26 3,068,500 46,049,304 15.007 9.472 9.460 9.472 9.359 9.611 4,872,173 9.4515 -1.18%
2012-03-28 0 15.22 15.32 15.34 15.10 15.82 3,309,500 50,642,620 15.302 9.586 9.649 9.661 9.510 9.963 5,254,833 9.6373 -1.68%
2012-03-27 0 15.48 15.44 15.48 15.42 16.10 3,184,500 50,107,270 15.735 9.749 9.724 9.749 9.712 10.14 5,056,358 9.9098 -1.90%
2012-03-26 0 15.78 15.74 15.80 15.66 16.10 4,333,000 69,194,220 15.969 9.938 9.913 9.951 9.863 10.14 6,879,949 10.057 -0.75%
2012-03-23 0 15.90 15.90 15.92 15.20 15.96 5,105,550 79,962,338 15.662 10.01 10.01 10.03 9.573 10.05 8,106,606 9.8638 3.25%
2012-03-22 0 15.40 15.38 15.40 15.04 15.54 4,463,500 68,332,260 15.309 9.699 9.686 9.699 9.472 9.787 7,087,157 9.6417 1.45%
2012-03-21 0 15.18 15.18 15.20 15.04 15.40 5,490,000 83,312,805 15.175 9.560 9.560 9.573 9.472 9.699 8,717,037 9.5575 0.00%
2012-03-20 0 15.18 15.12 15.18 15.02 15.60 3,672,400 55,880,611 15.216 9.560 9.523 9.560 9.460 9.825 5,831,047 9.5833 -1.43%
2012-03-19 0 15.40 15.40 15.42 15.38 16.04 2,542,831 40,043,731 15.748 9.699 9.699 9.712 9.686 10.10 4,037,514 9.9179 -3.14%
2012-03-16 0 15.90 15.70 15.92 14.98 15.92 10,005,430 155,176,752 15.509 10.01 9.888 10.03 9.434 10.03 15,886,649 9.7677 2.98%
2012-03-15 0 15.44 15.44 15.50 15.28 16.04 8,010,500 123,925,865 15.470 9.724 9.724 9.762 9.623 10.10 12,719,093 9.7433 -2.15%
2012-03-14 0 15.78 15.76 15.78 15.76 16.62 10,155,000 165,555,815 16.303 9.938 9.926 9.938 9.926 10.47 16,124,136 10.268 -3.43%
2012-03-13 0 16.34 16.20 16.32 16.16 16.78 5,436,000 88,873,135 16.349 10.29 10.20 10.28 10.18 10.57 8,631,295 10.297 -2.51%
2012-03-12 0 16.76 16.70 16.80 16.42 17.18 4,228,403 70,673,530 16.714 10.56 10.52 10.58 10.34 10.82 6,713,870 10.526 -2.56%
2012-03-09 0 17.20 17.18 17.22 16.52 17.22 8,697,500 147,297,055 16.936 10.83 10.82 10.85 10.40 10.85 13,809,914 10.666 1.90%
2012-03-08 0 16.88 16.88 16.90 16.00 17.14 10,655,288 178,187,569 16.723 10.63 10.63 10.64 10.08 10.79 16,918,495 10.532 5.63%
2012-03-07 0 15.98 15.98 16.00 15.68 16.28 6,881,342 109,993,696 15.984 10.06 10.06 10.08 9.875 10.25 10,926,213 10.067 -2.44%
2012-03-06 0 16.38 16.36 16.42 16.36 17.24 2,706,500 44,748,550 16.534 10.32 10.30 10.34 10.30 10.86 4,297,388 10.413 -4.77%
2012-03-05 0 17.20 17.16 17.20 16.90 17.20 4,687,172 80,331,687 17.139 10.83 10.81 10.83 10.64 10.83 7,442,304 10.794 1.06%
2012-03-02 0 17.02 17.00 17.04 16.60 17.06 2,506,500 42,158,871 16.820 10.72 10.71 10.73 10.45 10.74 3,979,827 10.593 2.65%
2012-03-01 0 16.58 16.52 16.60 16.50 17.16 3,755,300 62,997,934 16.776 10.44 10.40 10.45 10.39 10.81 5,962,675 10.565 -3.49%
2012-02-29 0 17.18 17.18 17.20 17.06 17.30 5,754,175 98,937,112 17.194 10.82 10.82 10.83 10.74 10.90 9,136,494 10.829 -0.12%
2012-02-28 0 17.20 17.18 17.20 16.98 17.40 8,161,258 140,223,600 17.182 10.83 10.82 10.83 10.69 10.96 12,958,467 10.821 1.53%
2012-02-27 0 16.94 16.94 16.96 16.76 17.24 12,533,480 213,859,948 17.063 10.67 10.67 10.68 10.56 10.86 19,900,693 10.746 -0.94%
2012-02-24 0 17.10 16.94 17.16 16.78 17.24 7,156,100 122,032,958 17.053 10.77 10.67 10.81 10.57 10.86 11,362,475 10.740 0.71%
2012-02-23 0 16.98 16.90 17.02 16.76 17.20 7,042,665 119,772,049 17.007 10.69 10.64 10.72 10.56 10.83 11,182,362 10.711 -1.16%
2012-02-22 0 17.18 17.16 17.18 16.40 17.22 7,324,700 124,809,639 17.040 10.82 10.81 10.82 10.33 10.85 11,630,178 10.732 3.12%
2012-02-21 0 16.66 16.66 16.70 16.48 16.98 4,616,640 76,632,071 16.599 10.49 10.49 10.52 10.38 10.69 7,330,313 10.454 -1.88%
2012-02-20 0 16.98 16.98 17.00 16.80 17.38 8,054,000 137,622,736 17.088 10.69 10.69 10.71 10.58 10.95 12,788,163 10.762 3.03%
2012-02-17 0 16.48 16.42 16.44 16.34 17.58 14,042,000 233,799,178 16.650 10.38 10.34 10.35 10.29 11.07 22,295,925 10.486 -4.07%
2012-02-16 0 17.18 17.16 17.20 16.60 17.50 13,809,000 236,804,066 17.149 10.82 10.81 10.83 10.45 11.02 21,925,967 10.800 3.12%
2012-02-15 0 16.66 16.64 16.66 15.64 16.68 9,172,500 148,781,075 16.220 10.49 10.48 10.49 9.850 10.51 14,564,120 10.216 3.87%
2012-02-14 0 16.04 16.06 16.20 16.02 16.72 5,581,500 90,661,525 16.243 10.10 10.11 10.20 10.09 10.53 8,862,321 10.230 -2.79%
2012-02-13 0 16.50 16.48 16.52 16.24 16.80 4,269,500 70,508,040 16.514 10.39 10.38 10.40 10.23 10.58 6,779,124 10.401 -1.43%
2012-02-10 0 16.74 16.76 16.80 16.22 16.98 9,868,500 162,885,055 16.506 10.54 10.56 10.58 10.22 10.69 15,669,231 10.395 0.72%
2012-02-09 0 16.62 16.62 16.64 16.20 16.66 10,414,500 170,839,357 16.404 10.47 10.47 10.48 10.20 10.49 16,536,171 10.331 0.73%
2012-02-08 0 16.50 16.50 16.58 15.40 16.60 8,211,920 132,124,406 16.089 10.39 10.39 10.44 9.699 10.45 13,038,909 10.133 7.14%
2012-02-07 0 15.40 15.40 15.42 15.18 15.90 7,300,000 113,841,041 15.595 9.699 9.699 9.712 9.560 10.01 11,590,960 9.8215 -2.04%
2012-02-06 0 15.72 15.72 15.74 15.56 16.70 14,076,000 225,233,020 16.001 9.900 9.900 9.913 9.800 10.52 22,349,911 10.078 -2.12%
2012-02-03 0 16.06 16.06 16.10 15.88 16.10 5,741,750 91,895,320 16.005 10.11 10.11 10.14 10.00 10.14 9,116,766 10.080 0.50%
2012-02-02 0 15.98 15.96 16.00 15.36 16.12 8,711,000 137,426,667 15.776 10.06 10.05 10.08 9.674 10.15 13,831,349 9.9359 5.27%
2012-02-01 0 15.18 15.18 15.22 14.98 15.60 10,885,000 166,671,075 15.312 9.560 9.560 9.586 9.434 9.825 17,283,232 9.6435 -0.91%
2012-01-31 0 15.32 15.30 15.32 14.50 15.36 11,701,500 174,569,292 14.919 9.649 9.636 9.649 9.132 9.674 18,579,673 9.3957 2.96%
2012-01-30 0 14.88 14.86 14.88 14.82 16.22 7,716,000 118,144,028 15.312 9.371 9.359 9.371 9.334 10.22 12,251,485 9.6432 -8.49%
2012-01-27 0 16.26 16.24 16.26 15.90 16.28 8,266,000 133,287,157 16.125 10.24 10.23 10.24 10.01 10.25 13,124,777 10.155 0.00%
2012-01-26 0 16.26 16.26 16.30 15.48 16.34 10,240,000 161,885,739 15.809 10.24 10.24 10.27 9.749 10.29 16,259,099 9.9566 4.36%
2012-01-20 0 15.58 15.62 15.66 15.04 15.66 8,910,000 136,968,338 15.372 9.812 9.837 9.863 9.472 9.863 14,147,322 9.6816 3.87%
2012-01-19 0 15.00 14.96 15.00 14.78 15.60 12,691,500 190,393,175 15.002 9.447 9.422 9.447 9.308 9.825 20,151,598 9.4480 -0.92%
2012-01-18 0 15.14 14.98 15.00 14.20 15.16 22,949,000 338,190,172 14.737 9.535 9.434 9.447 8.943 9.548 36,438,484 9.2811 7.38%
2012-01-17 0 14.10 14.04 14.08 13.34 14.28 13,945,000 194,162,155 13.923 8.880 8.842 8.868 8.402 8.994 22,141,908 8.7690 6.17%
2012-01-16 0 13.28 13.26 13.30 13.02 14.04 4,365,500 58,791,085 13.467 8.364 8.351 8.376 8.200 8.842 6,931,553 8.4817 -4.18%
2012-01-13 0 13.86 13.80 13.86 13.68 14.18 5,176,880 71,484,074 13.808 8.729 8.691 8.729 8.616 8.931 8,219,864 8.6965 -0.43%
2012-01-12 0 13.92 13.90 13.92 13.40 14.36 15,505,500 217,430,248 14.023 8.767 8.754 8.767 8.439 9.044 24,619,674 8.8316 0.29%
2012-01-11 0 13.88 13.86 13.88 13.42 14.04 19,021,333 260,799,844 13.711 8.742 8.729 8.742 8.452 8.842 30,202,124 8.6351 3.27%
2012-01-10 0 13.44 13.42 13.44 13.04 13.50 16,496,000 220,710,585 13.380 8.465 8.452 8.465 8.213 8.502 26,192,393 8.4265 2.75%
2012-01-09 0 13.08 13.06 13.08 12.60 13.12 11,875,500 152,913,080 12.876 8.238 8.225 8.238 7.935 8.263 18,855,951 8.1095 2.51%
2012-01-06 0 12.76 12.74 12.76 12.68 12.88 1,940,000 24,742,105 12.754 8.036 8.024 8.036 7.986 8.112 3,080,337 8.0323 -0.31%
2012-01-05 0 12.80 12.80 12.84 12.74 13.22 1,887,500 24,331,670 12.891 8.061 8.061 8.087 8.024 8.326 2,996,978 8.1187 -2.74%
2012-01-04 0 13.16 13.14 13.18 13.10 13.40 2,373,000 31,356,270 13.214 8.288 8.276 8.301 8.250 8.439 3,767,856 8.3220 -1.64%
2012-01-03 0 13.38 13.38 13.40 12.80 13.46 2,045,228 27,074,903 13.238 8.427 8.427 8.439 8.061 8.477 3,247,419 8.3374 4.69%
2011-12-30 0 12.78 12.78 12.80 12.44 12.80 2,389,763 30,385,400 12.715 8.049 8.049 8.061 7.835 8.061 3,794,472 8.0078 3.06%
2011-12-29 0 12.40 12.36 12.38 12.38 12.84 7,274,500 92,411,326 12.704 7.810 7.784 7.797 7.797 8.087 11,550,471 8.0007 -3.43%
2011-12-28 0 12.84 12.80 12.84 12.70 13.04 3,132,500 40,304,912 12.867 8.087 8.061 8.087 7.998 8.213 4,973,792 8.1035 -1.08%
2011-12-23 0 12.98 12.98 13.00 12.94 13.16 5,546,500 72,405,687 13.054 8.175 8.175 8.187 8.150 8.288 8,806,748 8.2216 0.62%
2011-12-22 0 12.90 12.84 12.90 12.76 13.04 3,276,500 42,279,440 12.904 8.124 8.087 8.124 8.036 8.213 5,202,435 8.1269 -0.77%
2011-12-21 0 13.00 12.92 13.00 12.88 13.26 3,219,000 41,859,379 13.004 8.187 8.137 8.187 8.112 8.351 5,111,137 8.1898 0.93%
2011-12-20 0 12.88 12.86 12.88 12.82 13.50 2,054,000 26,860,002 13.077 8.112 8.099 8.112 8.074 8.502 3,261,347 8.2359 -1.08%
2011-12-19 0 13.02 13.04 13.06 12.86 13.24 3,248,000 42,214,466 12.997 8.200 8.213 8.225 8.099 8.339 5,157,183 8.1856 -2.54%
2011-12-16 0 13.36 13.32 13.36 12.62 13.38 9,558,000 125,480,839 13.128 8.414 8.389 8.414 7.948 8.427 15,176,218 8.2683 4.05%
2011-12-15 0 12.84 12.80 12.88 12.38 12.88 6,807,000 86,913,447 12.768 8.087 8.061 8.112 7.797 8.112 10,808,173 8.0415 -1.23%
2011-12-14 0 13.00 13.00 13.02 12.70 13.40 5,922,500 77,805,792 13.137 8.187 8.187 8.200 7.998 8.439 9,403,761 8.2739 1.72%
2011-12-13 0 12.78 12.76 12.82 12.72 13.38 9,286,607 120,234,094 12.947 8.049 8.036 8.074 8.011 8.427 14,745,299 8.1541 -4.05%
2011-12-12 0 13.32 13.28 13.38 13.24 14.44 7,283,000 100,401,431 13.786 8.389 8.364 8.427 8.339 9.094 11,563,967 8.6823 -4.31%
2011-12-09 0 13.92 13.88 13.90 13.80 14.38 8,025,000 112,398,023 14.006 8.767 8.742 8.754 8.691 9.057 12,742,117 8.8210 -3.20%
2011-12-08 0 14.38 14.34 14.38 14.24 14.70 7,906,501 113,868,994 14.402 9.057 9.031 9.057 8.968 9.258 12,553,963 9.0704 -0.28%
2011-12-07 0 14.42 14.40 14.42 14.36 15.00 10,214,500 148,156,733 14.505 9.082 9.069 9.082 9.044 9.447 16,218,610 9.1350 0.70%
2011-12-06 0 14.32 14.32 14.38 13.90 14.60 8,463,000 121,128,535 14.313 9.019 9.019 9.057 8.754 9.195 13,437,574 9.0142 1.13%
2011-12-05 0 14.16 14.16 14.18 13.94 14.36 8,054,206 113,794,737 14.129 8.918 8.918 8.931 8.779 9.044 12,788,490 8.8982 1.72%
2011-12-02 0 13.92 13.86 13.92 13.56 14.16 12,267,270 169,939,716 13.853 8.767 8.729 8.767 8.540 8.918 19,478,004 8.7247 -1.28%
2011-12-01 0 14.10 14.04 14.10 13.70 14.42 23,013,000 326,027,570 14.167 8.880 8.842 8.880 8.628 9.082 36,540,103 8.9225 10.68%
2011-11-30 0 12.74 12.70 12.90 12.68 13.84 5,470,500 71,322,815 13.038 8.024 7.998 8.124 7.986 8.716 8,686,075 8.2112 -7.14%
2011-11-29 0 13.72 13.70 13.80 13.66 14.00 6,280,144 86,705,266 13.806 8.641 8.628 8.691 8.603 8.817 9,971,629 8.6952 -0.58%
2011-11-28 0 13.80 13.82 13.86 13.66 13.86 1,977,500 27,230,770 13.770 8.691 8.704 8.729 8.603 8.729 3,139,880 8.6726 2.07%
2011-11-25 0 13.52 13.52 13.54 13.50 13.72 2,262,500 30,762,270 13.597 8.515 8.515 8.528 8.502 8.641 3,592,404 8.5631 -1.46%
2011-11-24 0 13.72 13.72 13.74 13.48 13.98 6,406,000 87,793,685 13.705 8.641 8.641 8.653 8.490 8.805 10,171,464 8.6314 0.15%
2011-11-23 0 13.70 13.64 13.72 13.62 14.18 4,388,500 61,220,170 13.950 8.628 8.590 8.641 8.578 8.931 6,968,072 8.7858 -3.11%
2011-11-22 0 14.14 14.20 14.26 13.72 14.32 8,045,000 112,706,810 14.010 8.905 8.943 8.981 8.641 9.019 12,773,873 8.8232 2.76%
2011-11-21 0 13.76 13.74 13.76 13.36 13.92 4,866,000 66,335,160 13.632 8.666 8.653 8.666 8.414 8.767 7,726,248 8.5857 -1.71%
2011-11-18 0 14.00 13.98 14.00 13.84 14.30 7,705,500 107,997,950 14.016 8.817 8.805 8.817 8.716 9.006 12,234,814 8.8271 -1.69%
2011-11-17 0 14.24 14.18 14.24 13.70 14.44 5,937,000 84,063,380 14.159 8.968 8.931 8.968 8.628 9.094 9,426,785 8.9175 2.30%
2011-11-16 0 13.92 13.94 13.96 13.52 15.10 12,606,000 176,986,385 14.040 8.767 8.779 8.792 8.515 9.510 20,015,841 8.8423 -7.20%
2011-11-15 0 15.00 15.00 15.06 15.00 15.90 5,133,000 78,147,580 15.225 9.447 9.447 9.485 9.447 10.01 8,150,191 9.5884 -6.02%
2011-11-14 0 15.96 15.94 15.96 15.44 16.20 5,434,500 86,181,200 15.858 10.05 10.04 10.05 9.724 10.20 8,628,914 9.9875 1.27%
2011-11-11 0 15.76 15.68 15.76 15.00 15.84 4,344,500 67,543,020 15.547 9.926 9.875 9.926 9.447 9.976 6,898,209 9.7914 3.96%
2011-11-10 0 15.16 15.08 15.18 14.64 15.76 9,961,000 149,500,733 15.009 9.548 9.497 9.560 9.220 9.926 15,816,103 9.4524 -7.11%
2011-11-09 0 16.32 16.22 16.26 16.24 16.92 6,414,000 105,669,973 16.475 10.28 10.22 10.24 10.23 10.66 10,184,166 10.376 -1.09%
2011-11-08 0 16.50 16.50 16.58 16.48 17.14 7,657,500 127,709,204 16.678 10.39 10.39 10.44 10.38 10.79 12,158,599 10.504 0.12%
2011-11-07 0 16.48 16.36 16.50 15.82 16.54 7,542,920 123,629,895 16.390 10.38 10.30 10.39 9.963 10.42 11,976,669 10.323 0.12%
2011-11-04 0 16.46 16.42 16.46 16.20 16.70 12,677,000 208,651,665 16.459 10.37 10.34 10.37 10.20 10.52 20,128,575 10.366 3.00%
2011-11-03 0 15.98 15.92 15.98 15.72 16.16 17,460,000 278,949,740 15.977 10.06 10.03 10.06 9.900 10.18 27,723,035 10.062 0.38%
2011-11-02 0 15.92 15.90 15.94 14.66 16.20 8,237,850 126,481,430 15.354 10.03 10.01 10.04 9.233 10.20 13,080,080 9.6698 5.85%
2011-11-01 0 15.04 15.00 15.06 14.50 15.64 4,463,500 67,314,960 15.081 9.472 9.447 9.485 9.132 9.850 7,087,157 9.4982 -2.84%
2011-10-31 0 15.48 15.46 15.48 14.36 15.86 14,018,800 211,426,355 15.082 9.749 9.737 9.749 9.044 9.989 22,259,088 9.4984 -2.40%
2011-10-28 0 15.86 15.80 16.00 15.56 16.26 18,603,807 296,643,804 15.945 9.989 9.951 10.08 9.800 10.24 29,539,175 10.042 2.99%
2011-10-27 0 15.40 15.38 15.48 14.36 15.62 30,491,000 462,109,860 15.156 9.699 9.686 9.749 9.044 9.837 48,413,692 9.5450 8.45%
2011-10-26 0 14.20 14.16 14.20 13.26 14.32 26,862,500 371,007,940 13.811 8.943 8.918 8.943 8.351 9.019 42,652,350 8.6984 5.03%
2011-10-25 0 13.52 13.46 13.50 13.36 13.78 7,425,136 100,991,088 13.601 8.515 8.477 8.502 8.414 8.679 11,789,651 8.5661 0.00%
2011-10-24 0 13.52 13.50 13.52 13.34 13.86 7,393,500 100,901,340 13.647 8.515 8.502 8.515 8.402 8.729 11,739,419 8.5951 1.81%
2011-10-21 0 13.28 13.26 13.28 13.22 13.40 4,912,000 65,205,880 13.275 8.364 8.351 8.364 8.326 8.439 7,799,287 8.3605 -0.15%
2011-10-20 0 13.30 13.30 13.32 12.30 13.48 19,927,500 262,211,670 13.158 8.376 8.376 8.389 7.747 8.490 31,640,938 8.2871 -0.30%
2011-10-19 0 13.34 13.32 13.36 13.32 13.60 3,150,500 42,233,400 13.405 8.402 8.389 8.414 8.389 8.565 5,002,372 8.4427 0.00%
2011-10-18 0 13.34 13.30 13.34 13.26 13.78 13,527,000 180,205,335 13.322 8.402 8.376 8.402 8.351 8.679 21,478,207 8.3901 -4.71%
2011-10-17 0 14.00 13.96 14.00 13.84 14.30 13,526,000 188,981,364 13.972 8.817 8.792 8.817 8.716 9.006 21,476,619 8.7994 2.04%
2011-10-14 0 13.72 13.60 13.70 13.50 14.20 15,777,000 223,243,843 14.150 8.641 8.565 8.628 8.502 8.943 25,050,763 8.9117 -3.38%
2011-10-13 0 14.20 14.14 14.24 14.06 14.86 67,813,000 964,459,730 14.222 8.943 8.905 8.968 8.855 9.359 107,673,663 8.9572 -0.14%
2011-10-12 0 14.22 14.14 14.22 12.96 14.26 40,950,500 566,601,767 13.836 8.956 8.905 8.956 8.162 8.981 65,021,314 8.7141 8.22%
2011-10-11 0 13.14 13.10 13.14 12.82 13.40 21,689,970 283,612,355 13.076 8.276 8.250 8.276 8.074 8.439 34,439,393 8.2351 5.12%
2011-10-10 0 12.50 12.42 12.50 12.10 12.62 10,918,500 135,546,830 12.414 7.873 7.822 7.873 7.621 7.948 17,336,424 7.8186 0.81%
2011-10-07 0 12.40 12.32 12.34 11.50 13.30 24,086,500 308,171,540 12.794 7.810 7.759 7.772 7.243 8.376 38,244,609 8.0579 -6.77%
2011-10-06 0 13.30 13.30 13.32 11.90 13.36 185,002,500 2,397,338,425 12.958 8.376 8.376 8.389 7.495 8.414 293,747,466 8.1612

Webb-site Database - Powered By Linux Group

Back to top