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
2026-02-03 0 29.00 28.96 29.00 28.22 29.36 10,645,318 306,459,522 28.788 29.00 28.96 29.00 28.22 29.36 10,645,318 28.788 0.14%
2026-02-02 0 28.96 28.92 28.96 28.56 29.76 11,603,615 335,534,435 28.916 28.96 28.92 28.96 28.56 29.76 11,603,615 28.916 -0.96%
2026-01-30 0 29.24 29.24 29.26 29.16 30.26 11,095,856 326,695,638 29.443 29.24 29.24 29.26 29.16 30.26 11,095,856 29.443 -1.95%
2026-01-29 0 29.82 29.82 29.84 28.70 30.00 18,671,776 550,003,363 29.456 29.82 29.82 29.84 28.70 30.00 18,671,776 29.456 2.83%
2026-01-28 0 29.00 28.84 29.00 28.56 29.14 10,775,095 310,907,735 28.854 29.00 28.84 29.00 28.56 29.14 10,775,095 28.854 0.28%
2026-01-27 0 28.92 28.90 28.92 28.38 28.94 9,552,556 275,002,720 28.788 28.92 28.90 28.92 28.38 28.94 9,552,556 28.788 0.42%
2026-01-26 0 28.80 28.80 28.86 28.10 29.18 13,070,958 376,009,194 28.767 28.80 28.80 28.86 28.10 29.18 13,070,958 28.767 1.34%
2026-01-23 0 28.42 28.40 28.42 28.08 28.66 14,295,953 405,369,850 28.356 28.42 28.40 28.42 28.08 28.66 14,295,953 28.356 1.43%
2026-01-22 0 28.02 28.02 28.04 27.90 28.32 7,568,083 212,405,673 28.066 28.02 28.02 28.04 27.90 28.32 7,568,083 28.066 -0.21%
2026-01-21 0 28.08 28.06 28.08 27.76 28.38 10,618,587 298,603,036 28.121 28.08 28.06 28.08 27.76 28.38 10,618,587 28.121 0.57%
2026-01-20 0 27.92 27.92 27.98 27.38 28.10 10,190,744 283,762,429 27.845 27.92 27.92 27.98 27.38 28.10 10,190,744 27.845 0.50%
2026-01-19 0 27.78 27.76 27.78 27.42 28.20 12,938,363 358,181,172 27.684 27.78 27.76 27.78 27.42 28.20 12,938,363 27.684 -1.56%
2026-01-16 0 28.22 28.16 28.22 27.94 29.10 11,087,875 312,689,055 28.201 28.22 28.16 28.22 27.94 29.10 11,087,875 28.201 -1.33%
2026-01-15 0 28.60 28.60 28.64 28.12 29.26 13,262,311 378,534,153 28.542 28.60 28.60 28.64 28.12 29.26 13,262,311 28.542 -0.83%
2026-01-14 0 28.84 28.84 28.88 28.70 29.78 16,161,270 470,971,174 29.142 28.84 28.84 28.88 28.70 29.78 16,161,270 29.142 -0.35%
2026-01-13 0 28.94 28.92 28.94 28.84 29.80 9,872,383 289,306,620 29.305 28.94 28.92 28.94 28.84 29.80 9,872,383 29.305 -0.82%
2026-01-09 0 29.18 29.16 29.18 28.62 29.48 10,779,398 313,344,780 29.069 29.18 29.16 29.18 28.62 29.48 10,779,398 29.069 0.27%
2026-01-08 0 29.10 29.10 29.16 28.60 30.08 17,054,158 494,161,688 28.976 29.10 29.10 29.16 28.60 30.08 17,054,158 28.976 -3.45%
2026-01-07 0 30.14 30.14 30.16 29.90 30.76 24,676,044 746,372,092 30.247 30.14 30.14 30.16 29.90 30.76 24,676,044 30.247 -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 30.44 30.42 30.44 28.54 30.80 39,174,853 30.071 6.58%
2026-01-05 0 28.56 28.56 28.58 27.70 29.00 15,554,307 443,409,090 28.507 28.56 28.56 28.58 27.70 29.00 15,554,307 28.507 4.23%
2025-12-31 0 27.40 27.38 27.40 27.34 28.04 3,226,650 89,502,345 27.739 27.40 27.38 27.40 27.34 28.04 3,226,650 27.738 -0.29%
2025-12-30 0 27.48 27.44 27.48 27.28 27.96 4,952,969 136,457,435 27.551 27.48 27.44 27.48 27.28 27.96 4,952,969 27.551 -0.94%
2025-12-29 0 27.74 27.74 27.82 27.70 28.50 13,819,622 387,727,212 28.056 27.74 27.74 27.82 27.70 28.50 13,819,622 28.056 1.02%
2025-12-24 0 27.78 27.78 27.80 27.62 27.94 2,617,257 72,678,174 27.769 27.46 27.46 27.48 27.30 27.62 2,647,714 27.449 -0.22%
2025-12-23 0 27.84 27.84 27.86 27.70 28.28 3,950,428 110,431,909 27.954 27.52 27.52 27.54 27.38 27.95 3,996,400 27.633 -0.57%
2025-12-22 0 28.00 28.00 28.02 27.78 28.40 6,505,041 182,047,770 27.986 27.68 27.68 27.70 27.46 28.07 6,580,741 27.664 -0.43%
2025-12-19 0 28.12 28.12 28.14 27.80 28.40 9,555,452 269,092,746 28.161 27.80 27.80 27.82 27.48 28.07 9,666,650 27.837 0.72%
2025-12-18 0 27.92 27.92 27.94 27.50 28.08 13,747,948 380,840,509 27.702 27.60 27.60 27.62 27.18 27.76 13,907,934 27.383 -0.21%
2025-12-17 0 27.98 27.98 28.00 26.70 28.36 16,358,255 455,369,834 27.837 27.66 27.66 27.68 26.39 28.03 16,548,618 27.517 3.40%
2025-12-16 0 27.06 26.96 27.06 26.86 27.84 17,676,500 479,511,935 27.127 26.75 26.65 26.75 26.55 27.52 17,882,203 26.815 -1.53%
2025-12-15 0 27.48 27.48 27.50 27.30 28.32 18,580,534 514,473,652 27.689 27.16 27.16 27.18 26.99 27.99 18,796,758 27.370 -2.28%
2025-12-12 0 28.12 28.12 28.14 26.68 28.12 22,634,399 626,291,510 27.670 27.80 27.80 27.82 26.37 27.80 22,897,798 27.352 5.00%
2025-12-11 0 26.78 26.78 26.80 26.66 27.20 7,244,755 194,310,119 26.821 26.47 26.47 26.49 26.35 26.89 7,329,063 26.512 -0.59%
2025-12-10 0 26.94 26.92 26.94 26.70 27.50 10,454,090 281,045,451 26.884 26.63 26.61 26.63 26.39 27.18 10,575,745 26.575 -0.66%
2025-12-09 0 27.12 27.08 27.12 27.04 27.72 8,213,954 224,329,761 27.311 26.81 26.77 26.81 26.73 27.40 8,309,541 26.997 -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 27.28 27.24 27.28 26.87 28.41 37,263,945 27.676 1.69%
2025-12-05 0 27.14 27.12 27.14 26.36 27.50 10,260,553 277,935,067 27.088 26.83 26.81 26.83 26.06 27.18 10,379,956 26.776 2.26%
2025-12-04 0 26.54 26.52 26.54 26.12 26.70 6,508,362 171,785,455 26.395 26.23 26.21 26.23 25.82 26.39 6,584,100 26.091 0.23%
2025-12-03 0 26.48 26.46 26.48 26.40 27.36 5,095,412 136,114,666 26.713 26.18 26.16 26.18 26.10 27.05 5,154,708 26.406 -1.27%
2025-12-02 0 26.82 26.78 26.82 26.62 27.06 5,172,386 138,762,994 26.828 26.51 26.47 26.51 26.31 26.75 5,232,578 26.519 0.07%
2025-12-01 0 26.80 26.74 26.80 26.64 26.90 4,471,166 119,627,420 26.755 26.49 26.43 26.49 26.33 26.59 4,523,197 26.448 0.22%
2025-11-28 0 26.74 26.74 26.76 26.58 27.06 6,008,667 160,701,700 26.745 26.43 26.43 26.45 26.27 26.75 6,078,590 26.437 -0.37%
2025-11-27 0 26.84 26.82 26.84 26.72 27.18 5,500,513 148,231,513 26.949 26.53 26.51 26.53 26.41 26.87 5,564,523 26.639 -0.59%
2025-11-26 0 27.00 26.98 27.00 26.82 27.12 6,078,594 163,940,835 26.970 26.69 26.67 26.69 26.51 26.81 6,149,331 26.660 0.00%
2025-11-25 0 27.00 26.98 27.00 26.82 27.20 6,149,323 165,879,589 26.975 26.69 26.67 26.69 26.51 26.89 6,220,883 26.665 0.90%
2025-11-24 0 26.76 26.76 26.78 26.50 26.90 11,550,586 308,333,705 26.694 26.45 26.45 26.47 26.20 26.59 11,685,001 26.387 0.60%
2025-11-21 0 26.60 26.58 26.60 26.52 27.60 17,116,383 458,445,613 26.784 26.29 26.27 26.29 26.21 27.28 17,315,568 26.476 -4.59%
2025-11-20 0 27.88 27.86 27.88 27.64 28.88 14,024,077 393,377,597 28.050 27.56 27.54 27.56 27.32 28.55 14,187,277 27.727 0.72%
2025-11-19 0 27.68 27.64 27.68 27.54 27.84 6,889,912 190,801,747 27.693 27.36 27.32 27.36 27.22 27.52 6,970,091 27.374 -0.36%
2025-11-18 0 27.78 27.76 27.78 27.60 28.18 6,437,424 178,946,434 27.798 27.46 27.44 27.46 27.28 27.86 6,512,337 27.478 -1.14%
2025-11-17 0 28.10 28.08 28.10 27.78 28.18 10,036,208 280,791,014 27.978 27.78 27.76 27.78 27.46 27.86 10,153,000 27.656 -0.43%
2025-11-14 0 28.22 28.22 28.24 28.18 29.34 15,935,000 455,191,406 28.566 27.90 27.90 27.92 27.86 29.00 16,120,437 28.237 -4.79%
2025-11-13 0 29.64 29.62 29.64 29.20 29.76 5,672,841 167,517,588 29.530 29.30 29.28 29.30 28.86 29.42 5,738,856 29.190 0.61%
2025-11-12 0 29.46 29.42 29.46 29.08 29.76 9,286,630 273,516,345 29.453 29.12 29.08 29.12 28.75 29.42 9,394,699 29.114 -0.07%
2025-11-11 0 29.48 29.44 29.48 29.14 30.16 7,015,975 206,745,522 29.468 29.14 29.10 29.14 28.80 29.81 7,097,621 29.129 -1.73%
2025-11-10 0 30.00 29.96 30.02 28.98 30.08 11,406,133 338,862,431 29.709 29.65 29.62 29.67 28.65 29.73 11,538,867 29.367 3.09%
2025-11-07 0 29.10 29.08 29.10 28.90 29.46 6,292,580 183,084,631 29.095 28.77 28.75 28.77 28.57 29.12 6,365,807 28.761 -1.29%
2025-11-06 0 29.48 29.46 29.48 29.14 29.78 8,427,133 248,427,262 29.480 29.14 29.12 29.14 28.80 29.44 8,525,200 29.140 1.45%
2025-11-05 0 29.06 29.04 29.06 28.68 29.60 13,818,957 402,621,386 29.135 28.73 28.71 28.73 28.35 29.26 13,979,770 28.800 0.35%
2025-11-04 0 28.96 28.94 28.96 28.64 29.50 12,551,953 362,880,794 28.910 28.63 28.61 28.63 28.31 29.16 12,698,021 28.578 -0.48%
2025-11-03 0 29.10 29.10 29.12 28.84 29.80 13,170,428 383,037,728 29.083 28.77 28.77 28.79 28.51 29.46 13,323,694 28.749 -1.62%
2025-10-31 0 29.58 29.58 29.60 29.52 30.82 17,009,950 508,562,681 29.898 29.24 29.24 29.26 29.18 30.47 17,207,897 29.554 -3.71%
2025-10-30 0 30.72 30.70 30.72 30.36 31.78 28,530,843 884,134,255 30.989 30.37 30.35 30.37 30.01 31.41 28,862,859 30.632 -0.32%
2025-10-28 0 30.82 30.80 30.82 30.66 31.78 18,319,084 568,013,570 31.007 30.47 30.45 30.47 30.31 31.41 18,532,265 30.650 -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 31.14 31.14 31.18 30.56 32.13 46,692,814 31.333 -0.51%
2025-10-24 0 31.66 31.64 31.66 30.30 31.88 23,272,812 724,356,379 31.125 31.30 31.28 31.30 29.95 31.51 23,543,640 30.767 3.74%
2025-10-23 0 30.52 30.50 30.52 29.26 30.78 14,237,974 427,530,775 30.028 30.17 30.15 30.17 28.92 30.43 14,403,663 29.682 1.33%
2025-10-22 0 30.12 30.10 30.12 29.68 30.94 12,368,845 372,258,004 30.096 29.77 29.75 29.77 29.34 30.58 12,512,783 29.750 -1.44%
2025-10-21 0 30.56 30.56 30.58 30.02 31.52 23,542,511 726,806,053 30.872 30.21 30.21 30.23 29.67 31.16 23,816,478 30.517 1.87%
2025-10-20 0 30.00 29.98 30.00 29.74 30.54 9,936,683 298,700,272 30.060 29.65 29.64 29.65 29.40 30.19 10,052,317 29.715 0.94%
2025-10-17 0 29.72 29.70 29.74 29.46 30.76 22,484,177 674,320,034 29.991 29.38 29.36 29.40 29.12 30.41 22,745,828 29.646 -2.17%
2025-10-16 0 30.38 30.36 30.38 29.88 30.76 13,652,472 414,430,935 30.356 30.03 30.01 30.03 29.54 30.41 13,811,347 30.007 1.33%
2025-10-15 0 29.98 29.98 30.00 29.12 30.24 19,322,845 575,366,771 29.777 29.64 29.64 29.65 28.79 29.89 19,547,707 29.434 3.38%
2025-10-14 0 29.00 28.98 29.00 28.74 30.56 14,726,909 434,483,700 29.503 28.67 28.65 28.67 28.41 30.21 14,898,288 29.163 -2.09%
2025-10-13 0 29.62 29.60 29.62 28.50 29.78 22,262,024 649,605,535 29.180 29.28 29.26 29.28 28.17 29.44 22,521,089 28.844 -1.13%
2025-10-10 0 29.96 29.94 29.96 29.78 31.36 18,824,453 575,405,102 30.567 29.62 29.60 29.62 29.44 31.00 19,043,515 30.215 -1.77%
2025-10-09 0 30.50 30.46 30.50 29.04 30.58 25,029,729 753,463,771 30.103 30.15 30.11 30.15 28.71 30.23 25,321,003 29.756 2.76%
2025-10-08 0 29.68 29.66 29.68 29.06 30.40 6,075,448 179,366,229 29.523 29.34 29.32 29.34 28.73 30.05 6,146,149 29.184 -0.87%
2025-10-06 0 29.94 29.94 29.96 29.78 30.40 4,449,961 133,422,881 29.983 29.60 29.60 29.62 29.44 30.05 4,501,746 29.638 0.00%
2025-10-03 0 29.94 29.92 29.94 29.60 30.52 5,014,150 150,147,391 29.945 29.60 29.58 29.60 29.26 30.17 5,072,500 29.600 -0.73%
2025-10-02 0 30.16 30.14 30.16 29.54 30.70 7,496,831 225,198,168 30.039 29.81 29.79 29.81 29.20 30.35 7,584,072 29.694 -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 30.45 30.43 30.45 29.58 30.51 33,380,902 30.098 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 29.99 29.97 29.99 26.61 30.92 58,869,987 29.451 11.79%
2025-09-26 0 27.14 27.14 27.16 26.92 27.66 6,634,810 180,506,557 27.206 26.83 26.83 26.85 26.61 27.34 6,712,020 26.893 -0.22%
2025-09-25 0 27.20 27.18 27.20 27.04 27.70 10,412,505 283,604,447 27.237 26.89 26.87 26.89 26.73 27.38 10,533,676 26.924 -0.80%
2025-09-24 0 27.42 27.42 27.46 27.00 27.92 10,117,733 277,417,859 27.419 27.10 27.10 27.14 26.69 27.60 10,235,474 27.104 0.73%
2025-09-23 0 27.22 27.20 27.22 27.02 28.18 17,031,076 465,272,649 27.319 26.91 26.89 26.91 26.71 27.86 17,229,268 27.005 -2.92%
2025-09-22 0 28.04 28.02 28.04 27.64 28.18 10,662,859 297,883,849 27.937 27.72 27.70 27.72 27.32 27.86 10,786,944 27.615 0.94%
2025-09-19 0 27.78 27.78 27.80 27.68 28.24 13,558,503 377,482,733 27.841 27.46 27.46 27.48 27.36 27.92 13,716,285 27.521 -1.42%
2025-09-18 0 28.18 28.16 28.18 27.72 29.46 27,327,451 775,082,567 28.363 27.86 27.84 27.86 27.40 29.12 27,645,463 28.037 -3.69%
2025-09-17 0 29.26 29.24 29.26 28.98 29.50 14,784,587 431,954,260 29.217 28.92 28.90 28.92 28.65 29.16 14,956,637 28.880 0.97%
2025-09-16 0 28.98 28.92 28.98 28.46 29.28 13,380,550 385,532,277 28.813 28.65 28.59 28.65 28.13 28.94 13,536,261 28.481 -0.34%
2025-09-15 0 29.08 29.06 29.08 28.80 29.58 11,172,882 325,503,357 29.133 28.75 28.73 28.75 28.47 29.24 11,302,902 28.798 -0.75%
2025-09-12 0 29.30 29.28 29.30 29.14 30.16 11,063,345 325,903,414 29.458 28.96 28.94 28.96 28.80 29.81 11,192,090 29.119 -1.01%
2025-09-11 0 29.60 29.52 29.60 28.84 29.78 15,714,319 463,264,734 29.480 29.26 29.18 29.26 28.51 29.44 15,897,188 29.141 1.23%
2025-09-10 0 29.24 29.22 29.24 28.76 29.48 17,318,564 505,884,133 29.211 28.90 28.88 28.90 28.43 29.14 17,520,102 28.874 1.32%
2025-09-09 0 28.86 28.84 28.86 27.82 29.08 34,042,975 976,583,346 28.687 28.53 28.51 28.53 27.50 28.75 34,439,137 28.357 3.37%
2025-09-08 0 27.92 27.88 27.92 27.62 28.34 11,774,569 327,539,260 27.818 27.60 27.56 27.60 27.30 28.01 11,911,591 27.498 -0.64%
2025-09-05 0 28.10 28.08 28.10 27.34 28.18 13,911,967 387,850,770 27.879 27.78 27.76 27.78 27.03 27.86 14,073,862 27.558 2.03%
2025-09-04 0 27.54 27.50 27.54 27.06 28.10 15,790,024 434,313,275 27.506 27.22 27.18 27.22 26.75 27.78 15,973,774 27.189 -0.43%
2025-09-03 0 27.66 27.64 27.66 27.50 28.80 14,773,635 410,520,104 27.787 27.34 27.32 27.34 27.18 28.47 14,945,557 27.468 -2.88%
2025-09-02 0 28.48 28.46 28.48 27.92 28.88 18,225,407 516,834,343 28.358 28.15 28.13 28.15 27.60 28.55 18,437,498 28.032 -0.70%
2025-09-01 0 28.68 28.66 28.68 28.18 29.04 21,801,657 624,732,569 28.655 28.35 28.33 28.35 27.86 28.71 22,055,365 28.326 0.21%
2025-08-29 0 28.62 28.62 28.64 28.50 30.16 25,587,161 746,535,898 29.176 28.29 28.29 28.31 28.17 29.81 25,884,921 28.841 -2.52%
2025-08-28 0 29.36 29.36 29.40 28.68 29.80 18,536,187 541,006,968 29.187 29.02 29.02 29.06 28.35 29.46 18,751,895 28.851 1.38%
2025-08-27 0 28.96 28.94 28.96 28.74 30.44 29,376,727 863,087,867 29.380 28.63 28.61 28.63 28.41 30.09 29,718,587 29.042 -4.11%
2025-08-26 0 30.20 30.20 30.22 29.92 30.96 22,998,298 697,412,479 30.325 29.85 29.85 29.87 29.58 30.60 23,265,932 29.976 -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 30.49 30.47 30.49 29.89 31.57 34,351,745 30.422 -0.71%
2025-08-22 0 31.06 30.94 31.06 30.62 31.50 25,618,510 794,199,060 31.001 30.70 30.58 30.70 30.27 31.14 25,916,635 30.644 0.00%
2025-08-21 0 31.06 31.00 31.06 30.58 31.70 20,302,650 631,227,596 31.091 30.70 30.64 30.70 30.23 31.34 20,538,914 30.733 0.00%
2025-08-20 0 31.06 31.04 31.06 30.50 31.54 20,477,702 634,390,506 30.980 30.70 30.68 30.70 30.15 31.18 20,716,003 30.623 -1.71%
2025-08-19 0 31.60 31.58 31.60 31.44 32.90 21,288,650 682,872,454 32.077 31.24 31.22 31.24 31.08 32.52 21,536,388 31.708 -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 32.03 32.01 32.03 30.47 32.46 41,330,732 31.830 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 31.06 31.04 31.06 28.57 31.12 44,145,498 30.334 7.31%
2025-08-14 0 29.28 29.24 29.28 29.02 29.96 21,051,425 619,716,265 29.438 28.94 28.90 28.94 28.69 29.62 21,296,403 29.100 0.76%
2025-08-13 0 29.06 28.96 29.06 28.32 29.48 23,709,388 688,401,692 29.035 28.73 28.63 28.73 27.99 29.14 23,985,297 28.701 2.11%
2025-08-12 0 28.46 28.44 28.46 28.08 28.70 9,728,944 276,292,750 28.399 28.13 28.11 28.13 27.76 28.37 9,842,161 28.072 0.92%
2025-08-11 0 28.20 28.18 28.20 27.42 28.44 11,679,997 327,566,771 28.045 27.88 27.86 27.88 27.10 28.11 11,815,918 27.722 2.69%
2025-08-08 0 27.46 27.42 27.46 27.28 27.96 10,414,199 287,915,136 27.646 27.14 27.10 27.14 26.97 27.64 10,535,390 27.328 -1.08%
2025-08-07 0 27.76 27.70 27.76 27.42 28.12 8,907,149 247,049,915 27.736 27.44 27.38 27.44 27.10 27.80 9,010,802 27.417 0.58%
2025-08-06 0 27.60 27.56 27.60 27.36 27.86 7,247,265 199,653,082 27.549 27.28 27.24 27.28 27.05 27.54 7,331,602 27.232 -0.29%
2025-08-05 0 27.68 27.60 27.68 27.10 27.78 13,704,551 377,084,014 27.515 27.36 27.28 27.36 26.79 27.46 13,864,032 27.199 2.22%
2025-08-04 0 27.08 27.06 27.08 26.52 27.28 14,253,906 382,219,934 26.815 26.77 26.75 26.77 26.21 26.97 14,419,780 26.507 0.86%
2025-08-01 0 26.85 26.80 26.85 26.55 27.70 21,759,524 586,777,443 26.967 26.54 26.49 26.54 26.24 27.38 22,012,742 26.656 -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 27.28 27.23 27.28 26.84 28.37 36,951,030 27.357 -3.66%
2025-07-30 0 28.65 28.60 28.65 28.10 29.15 29,418,357 840,659,792 28.576 28.32 28.27 28.32 27.78 28.81 29,760,701 28.247 -1.38%
2025-07-29 0 29.05 29.00 29.05 28.25 29.25 30,587,872 880,659,512 28.791 28.72 28.67 28.72 27.93 28.91 30,943,826 28.460 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 28.72 28.67 28.72 28.37 29.61 34,704,547 28.903 0.35%
2025-07-25 0 28.95 28.90 28.95 28.60 29.55 31,556,745 914,242,224 28.971 28.62 28.57 28.62 28.27 29.21 31,923,974 28.638 -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 29.01 28.96 29.01 28.07 29.06 34,912,767 28.811 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 28.32 28.27 28.32 27.18 28.91 44,923,766 28.177 3.80%
2025-07-22 0 27.60 27.55 27.60 26.70 27.70 19,131,430 522,886,588 27.331 27.28 27.23 27.28 26.39 27.38 19,354,064 27.017 1.28%
2025-07-21 0 27.25 27.20 27.25 26.30 27.50 29,596,806 802,509,018 27.115 26.94 26.89 26.94 26.00 27.18 29,941,227 26.803 3.81%
2025-07-18 0 26.25 26.15 26.25 25.60 26.35 16,055,520 416,969,858 25.971 25.95 25.85 25.95 25.31 26.05 16,242,360 25.672 2.34%
2025-07-17 0 25.65 25.60 25.65 25.50 26.10 19,371,943 497,555,135 25.684 25.35 25.31 25.35 25.21 25.80 19,597,376 25.389 -0.77%
2025-07-16 0 25.85 25.80 25.85 25.50 26.45 17,924,588 462,497,086 25.802 25.55 25.50 25.55 25.21 26.15 18,133,178 25.506 -1.90%
2025-07-15 0 26.35 26.30 26.35 25.85 27.20 28,708,073 754,669,157 26.288 26.05 26.00 26.05 25.55 26.89 29,042,152 25.985 -1.68%
2025-07-14 0 26.80 26.75 26.80 26.45 27.15 22,845,372 612,813,852 26.824 26.49 26.44 26.49 26.15 26.84 23,111,226 26.516 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 26.29 26.29 26.34 25.60 27.53 55,124,010 26.702 2.31%
2025-07-10 0 26.00 26.00 26.05 24.50 26.15 37,530,395 962,647,269 25.650 25.70 25.70 25.75 24.22 25.85 37,967,140 25.355 5.05%
2025-07-09 0 24.75 24.75 24.80 24.60 25.30 14,026,605 349,395,235 24.910 24.47 24.47 24.51 24.32 25.01 14,189,834 24.623 -1.79%
2025-07-08 0 25.20 25.15 25.20 24.55 25.45 22,338,546 559,852,814 25.062 24.91 24.86 24.91 24.27 25.16 22,598,502 24.774 2.02%
2025-07-07 0 24.70 24.65 24.70 24.15 24.80 15,323,500 375,930,646 24.533 24.42 24.37 24.42 23.87 24.51 15,501,821 24.251 1.44%
2025-07-04 0 24.35 24.35 24.40 23.50 24.90 21,398,075 520,994,241 24.348 24.07 24.07 24.12 23.23 24.61 21,647,087 24.068 1.46%
2025-07-03 0 24.00 23.95 24.00 23.10 24.15 17,736,671 421,176,486 23.746 23.72 23.67 23.72 22.83 23.87 17,943,074 23.473 3.45%
2025-07-02 0 23.20 23.15 23.20 23.00 23.95 9,436,007 219,578,073 23.270 22.93 22.88 22.93 22.74 23.67 9,545,815 23.003 -0.83%
2025-06-30 0 23.70 23.65 23.70 23.50 24.35 9,432,110 224,362,109 23.787 23.12 23.08 23.12 22.93 23.76 9,666,956 23.209 -1.25%
2025-06-27 0 24.00 23.95 24.00 23.80 25.15 26,376,016 642,113,744 24.345 23.42 23.37 23.42 23.22 24.54 27,032,740 23.753 -1.23%
2025-06-26 0 24.30 24.30 24.35 23.70 25.15 34,100,070 829,968,496 24.339 23.71 23.71 23.76 23.12 24.54 34,949,111 23.748 -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 23.95 23.90 23.95 21.81 24.10 59,176,164 23.310 9.84%
2025-06-24 0 22.35 22.30 22.35 21.75 22.50 21,742,800 482,747,082 22.203 21.81 21.76 21.81 21.22 21.95 22,284,163 21.663 4.20%
2025-06-23 0 21.45 21.45 21.50 20.90 21.75 7,700,185 164,880,650 21.413 20.93 20.93 20.98 20.39 21.22 7,891,908 20.892 1.66%
2025-06-20 0 21.10 21.05 21.10 20.80 21.35 10,278,130 216,400,157 21.054 20.59 20.54 20.59 20.29 20.83 10,534,040 20.543 1.69%
2025-06-19 0 20.75 20.65 20.75 20.50 21.75 16,440,000 342,931,263 20.860 20.25 20.15 20.25 20.00 21.22 16,849,332 20.353 -4.82%
2025-06-18 0 21.80 21.70 21.80 21.55 22.40 8,537,223 185,822,301 21.766 21.27 21.17 21.27 21.03 21.86 8,749,787 21.237 -2.90%
2025-06-17 0 22.45 22.40 22.45 22.20 22.55 8,583,610 192,453,397 22.421 21.90 21.86 21.90 21.66 22.00 8,797,329 21.876 0.22%
2025-06-16 0 22.40 22.40 22.45 21.40 22.50 10,149,376 225,000,049 22.169 21.86 21.86 21.90 20.88 21.95 10,402,080 21.630 3.23%
2025-06-13 0 21.70 21.65 21.70 21.55 22.30 15,643,844 340,818,857 21.786 21.17 21.12 21.17 21.03 21.76 16,033,352 21.257 -2.25%
2025-06-12 0 22.20 22.15 22.20 21.95 22.70 12,452,475 278,622,685 22.375 21.66 21.61 21.66 21.42 22.15 12,762,523 21.831 -0.67%
2025-06-11 0 22.35 22.30 22.35 21.70 22.70 20,489,603 458,273,052 22.366 21.81 21.76 21.81 21.17 22.15 20,999,764 21.823 3.00%
2025-06-10 0 21.70 21.70 21.75 21.30 22.25 15,408,086 336,226,437 21.821 21.17 21.17 21.22 20.78 21.71 15,791,724 21.291 -0.23%
2025-06-09 0 21.75 21.75 21.80 20.85 22.00 28,654,510 622,902,706 21.738 21.22 21.22 21.27 20.34 21.47 29,367,965 21.210 4.32%
2025-06-06 0 20.85 20.85 20.90 20.75 21.35 7,124,755 149,303,814 20.956 20.34 20.34 20.39 20.25 20.83 7,302,151 20.447 -1.18%
2025-06-05 0 21.10 21.10 21.15 20.60 21.45 21,748,487 457,292,757 21.026 20.59 20.59 20.64 20.10 20.93 22,289,992 20.516 2.68%
2025-06-04 0 20.55 20.55 20.60 19.84 20.70 20,654,499 422,034,876 20.433 20.05 20.05 20.10 19.36 20.20 21,168,765 19.937 3.58%
2025-06-03 0 19.84 19.82 19.84 19.56 19.98 5,917,869 117,190,214 19.803 19.36 19.34 19.36 19.08 19.49 6,065,215 19.322 1.12%
2025-06-02 0 19.62 19.56 19.62 19.00 19.88 8,310,993 160,917,677 19.362 19.14 19.08 19.14 18.54 19.40 8,517,924 18.892 -1.31%
2025-05-30 0 19.88 19.86 19.88 19.52 19.96 14,937,675 295,401,130 19.776 19.40 19.38 19.40 19.05 19.48 15,309,601 19.295 -0.30%
2025-05-29 0 19.94 19.94 19.96 19.50 20.00 14,355,284 285,057,246 19.857 19.46 19.46 19.48 19.03 19.51 14,712,709 19.375 2.26%
2025-05-28 0 19.50 19.48 19.50 19.30 19.66 6,692,171 129,890,919 19.409 19.03 19.01 19.03 18.83 19.18 6,858,796 18.938 0.31%
2025-05-27 0 19.44 19.44 19.48 19.24 19.56 5,209,430 101,162,682 19.419 18.97 18.97 19.01 18.77 19.08 5,339,137 18.947 0.21%
2025-05-26 0 19.40 19.38 19.40 19.34 19.78 7,150,767 139,455,658 19.502 18.93 18.91 18.93 18.87 19.30 7,328,810 19.028 -1.02%
2025-05-23 0 19.60 19.58 19.60 19.46 19.86 8,553,473 168,315,183 19.678 19.12 19.10 19.12 18.99 19.38 8,766,442 19.200 0.31%
2025-05-22 0 19.54 19.50 19.54 19.42 19.86 8,439,202 165,407,037 19.600 19.07 19.03 19.07 18.95 19.38 8,649,326 19.124 -1.61%
2025-05-21 0 19.86 19.84 19.86 19.72 20.00 10,974,076 217,701,367 19.838 19.38 19.36 19.38 19.24 19.51 11,247,314 19.356 -0.50%
2025-05-20 0 19.96 19.96 19.98 19.74 20.20 7,826,794 155,946,598 19.925 19.48 19.48 19.49 19.26 19.71 8,021,670 19.441 -0.20%
2025-05-19 0 20.00 19.98 20.00 19.84 20.25 5,298,582 106,286,514 20.059 19.51 19.49 19.51 19.36 19.76 5,430,509 19.572 -0.25%
2025-05-16 0 20.05 20.00 20.05 19.84 20.25 8,145,360 162,950,662 20.005 19.56 19.51 19.56 19.36 19.76 8,348,167 19.519 -0.74%
2025-05-15 0 20.20 20.20 20.25 20.10 20.95 10,933,493 222,366,834 20.338 19.71 19.71 19.76 19.61 20.44 11,205,721 19.844 -3.35%
2025-05-14 0 20.90 20.85 20.90 19.84 21.30 31,972,023 660,144,395 20.648 20.39 20.34 20.39 19.36 20.78 32,768,079 20.146 4.71%
2025-05-13 0 19.96 19.94 19.96 19.94 20.80 11,818,516 237,774,659 20.119 19.48 19.46 19.48 19.46 20.29 12,112,779 19.630 -3.11%
2025-05-12 0 20.60 20.60 20.65 19.50 20.80 23,903,276 484,121,186 20.253 20.10 20.10 20.15 19.03 20.29 24,498,432 19.761 5.97%
2025-05-09 0 19.44 19.42 19.44 19.34 19.94 10,603,043 207,163,531 19.538 18.97 18.95 18.97 18.87 19.46 10,867,043 19.063 -2.21%
2025-05-08 0 19.88 19.88 19.90 19.78 20.40 10,692,123 214,311,173 20.044 19.40 19.40 19.42 19.30 19.90 10,958,341 19.557 -0.60%
2025-05-07 0 20.00 20.00 20.05 20.00 21.20 24,411,450 498,665,955 20.428 19.51 19.51 19.56 19.51 20.68 25,019,259 19.931 1.52%
2025-05-06 0 19.70 19.68 19.70 19.52 19.84 8,014,990 157,721,564 19.678 19.22 19.20 19.22 19.05 19.36 8,214,551 19.200 -0.10%
2025-05-02 0 19.72 19.72 19.74 19.12 19.94 6,038,113 119,142,150 19.732 19.24 19.24 19.26 18.66 19.46 6,188,453 19.252 2.39%
2025-04-30 0 19.26 19.24 19.26 19.18 19.58 11,892,173 229,690,947 19.315 18.79 18.77 18.79 18.71 19.10 12,188,270 18.845 0.31%
2025-04-29 0 19.20 19.20 19.22 19.14 19.54 8,957,420 172,586,720 19.268 18.73 18.73 18.75 18.68 19.07 9,180,446 18.799 -0.72%
2025-04-28 0 19.34 19.34 19.36 19.10 19.46 9,363,949 180,565,123 19.283 18.87 18.87 18.89 18.64 18.99 9,597,097 18.815 0.21%
2025-04-25 0 19.30 19.30 19.36 18.82 19.56 18,430,917 355,752,685 19.302 18.83 18.83 18.89 18.36 19.08 18,889,819 18.833 3.21%
2025-04-24 0 18.70 18.68 18.70 18.46 19.06 13,660,681 255,637,308 18.713 18.25 18.23 18.25 18.01 18.60 14,000,812 18.259 -0.64%
2025-04-23 0 18.82 18.82 18.86 18.72 19.38 18,149,775 344,078,162 18.958 18.36 18.36 18.40 18.27 18.91 18,601,677 18.497 -0.95%
2025-04-22 0 19.00 19.00 19.04 18.66 19.06 10,251,718 194,055,023 18.929 18.54 18.54 18.58 18.21 18.60 10,506,971 18.469 0.42%
2025-04-17 0 18.92 18.90 18.92 18.46 18.96 12,538,677 235,494,909 18.782 18.46 18.44 18.46 18.01 18.50 12,850,871 18.325 1.50%
2025-04-16 0 18.64 18.60 18.64 18.30 18.86 11,489,975 213,035,756 18.541 18.19 18.15 18.19 17.86 18.40 11,776,058 18.091 -1.58%
2025-04-15 0 18.94 18.94 18.96 18.60 19.08 12,357,410 232,343,674 18.802 18.48 18.48 18.50 18.15 18.62 12,665,091 18.345 -0.21%
2025-04-14 0 18.98 18.96 18.98 18.78 19.26 18,948,015 359,415,906 18.969 18.52 18.50 18.52 18.32 18.79 19,419,792 18.508 1.50%
2025-04-11 0 18.70 18.70 18.74 17.80 19.28 29,844,071 557,703,801 18.687 18.25 18.25 18.28 17.37 18.81 30,587,144 18.233 4.47%
2025-04-10 0 17.90 17.90 17.96 17.80 18.54 27,135,877 491,899,932 18.127 17.47 17.47 17.52 17.37 18.09 27,811,520 17.687 1.82%
2025-04-09 0 17.58 17.58 17.62 16.60 17.76 30,353,497 522,870,559 17.226 17.15 17.15 17.19 16.20 17.33 31,109,254 16.808 2.21%
2025-04-08 0 17.20 17.18 17.20 16.72 17.46 25,706,638 439,883,815 17.112 16.78 16.76 16.78 16.31 17.04 26,346,695 16.696 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 16.24 16.22 16.24 16.14 18.15 72,277,288 16.694 -17.21%
2025-04-03 0 20.10 20.05 20.10 19.92 20.45 12,996,305 261,446,693 20.117 19.61 19.56 19.61 19.44 19.95 13,319,894 19.628 -1.71%
2025-04-02 0 20.45 20.45 20.50 20.00 20.70 12,029,695 246,293,936 20.474 19.95 19.95 20.00 19.51 20.20 12,329,217 19.976 1.49%
2025-04-01 0 20.15 20.15 20.20 20.05 20.45 10,421,840 211,034,119 20.249 19.66 19.66 19.71 19.56 19.95 10,681,328 19.757 -0.49%
2025-03-31 0 20.25 20.25 20.30 19.88 20.70 21,596,230 436,345,315 20.205 19.76 19.76 19.81 19.40 20.20 22,133,944 19.714 -2.17%
2025-03-28 0 20.70 20.65 20.70 20.50 21.45 18,629,870 386,552,651 20.749 20.20 20.15 20.20 20.00 20.93 19,093,726 20.245 -2.82%
2025-03-27 0 21.30 21.25 21.30 21.25 21.80 11,782,950 252,578,418 21.436 20.78 20.73 20.78 20.73 21.27 12,076,328 20.915 -1.39%
2025-03-26 0 21.60 21.60 21.65 21.15 21.65 11,706,130 250,296,841 21.382 21.08 21.08 21.12 20.64 21.12 11,997,595 20.862 1.17%
2025-03-25 0 21.35 21.30 21.35 21.30 21.90 12,262,087 263,690,833 21.505 20.83 20.78 20.83 20.78 21.37 12,567,395 20.982 -2.51%
2025-03-24 0 21.90 21.90 21.95 21.60 22.05 6,936,200 151,161,944 21.793 21.37 21.37 21.42 21.08 21.51 7,108,901 21.264 0.00%
2025-03-21 0 21.90 21.90 21.95 21.75 22.60 15,675,698 345,333,291 22.030 21.37 21.37 21.42 21.22 22.05 16,066,000 21.495 -2.67%
2025-03-20 0 22.50 22.45 22.50 22.35 23.20 11,430,385 258,840,299 22.645 21.95 21.90 21.95 21.81 22.64 11,714,985 22.095 -2.60%
2025-03-19 0 23.10 23.05 23.10 22.80 23.20 9,340,266 214,862,685 23.004 22.54 22.49 22.54 22.25 22.64 9,572,825 22.445 0.00%
2025-03-18 0 23.10 23.05 23.10 22.90 23.30 10,459,500 241,229,301 23.063 22.54 22.49 22.54 22.34 22.73 10,719,926 22.503 1.32%
2025-03-17 0 22.80 22.75 22.80 22.65 23.35 11,754,852 269,307,278 22.910 22.25 22.20 22.25 22.10 22.78 12,047,530 22.354 -0.22%
2025-03-14 0 22.85 22.85 22.90 21.85 23.15 28,155,338 639,608,062 22.717 22.29 22.29 22.34 21.32 22.59 28,856,364 22.165 4.82%
2025-03-13 0 21.80 21.75 21.80 21.40 22.25 12,809,392 278,377,104 21.732 21.27 21.22 21.27 20.88 21.71 13,128,327 21.204 -0.91%
2025-03-12 0 22.00 21.95 22.00 21.70 22.65 15,101,413 334,113,431 22.125 21.47 21.42 21.47 21.17 22.10 15,477,416 21.587 0.00%
2025-03-11 0 22.00 21.95 22.00 21.60 22.10 12,877,607 281,152,491 21.833 21.47 21.42 21.47 21.08 21.56 13,198,240 21.302 -0.45%
2025-03-10 0 22.10 22.05 22.10 21.95 22.80 14,741,308 326,483,794 22.148 21.56 21.51 21.56 21.42 22.25 15,108,345 21.610 -2.21%
2025-03-07 0 22.60 22.55 22.60 22.50 23.25 21,858,093 498,582,772 22.810 22.05 22.00 22.05 21.95 22.69 22,402,327 22.256 -3.42%
2025-03-06 0 23.40 23.40 23.45 23.00 23.70 29,192,345 682,394,637 23.376 22.83 22.83 22.88 22.44 23.12 29,919,191 22.808 2.86%
2025-03-05 0 22.75 22.70 22.75 22.15 22.80 16,655,625 376,696,412 22.617 22.20 22.15 22.20 21.61 22.25 17,070,325 22.067 2.48%
2025-03-04 0 22.20 22.15 22.20 21.70 22.35 9,374,855 207,041,159 22.085 21.66 21.61 21.66 21.17 21.81 9,608,275 21.548 0.45%
2025-03-03 0 22.10 22.10 22.15 21.90 22.75 12,347,345 275,428,833 22.307 21.56 21.56 21.61 21.37 22.20 12,654,776 21.765 -0.90%
2025-02-28 0 22.30 22.25 22.30 22.05 23.65 23,526,946 532,653,468 22.640 21.76 21.71 21.76 21.51 23.08 24,112,732 22.090 -5.51%
2025-02-27 0 23.60 23.55 23.60 22.70 23.95 32,978,125 769,717,933 23.340 23.03 22.98 23.03 22.15 23.37 33,799,231 22.773 -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 23.56 23.51 23.56 22.05 24.10 57,785,551 23.058 7.10%
2025-02-25 0 22.55 22.50 22.55 22.40 23.55 30,218,270 694,016,252 22.967 22.00 21.95 22.00 21.86 22.98 30,970,660 22.409 -6.04%
2025-02-24 0 24.00 23.95 24.00 23.00 24.30 34,628,318 826,362,210 23.864 23.42 23.37 23.42 22.44 23.71 35,490,512 23.284 1.91%
2025-02-21 0 23.55 23.55 23.60 22.45 23.55 36,537,298 847,934,769 23.207 22.98 22.98 23.03 21.90 22.98 37,447,022 22.644 3.97%
2025-02-20 0 22.65 22.60 22.65 22.35 23.00 15,477,788 349,657,045 22.591 22.10 22.05 22.10 21.81 22.44 15,863,162 22.042 -0.66%
2025-02-19 0 22.80 22.75 22.80 22.15 23.00 18,498,530 420,195,236 22.715 22.25 22.20 22.25 21.61 22.44 18,959,116 22.163 1.11%
2025-02-18 0 22.55 22.50 22.55 22.10 22.90 18,808,652 424,167,975 22.552 22.00 21.95 22.00 21.56 22.34 19,276,959 22.004 -0.44%
2025-02-17 0 22.65 22.60 22.65 22.30 23.25 22,512,207 513,846,635 22.825 22.10 22.05 22.10 21.76 22.69 23,072,727 22.271 0.67%
2025-02-14 0 22.50 22.45 22.50 21.80 22.50 20,408,537 452,343,394 22.164 21.95 21.90 21.95 21.27 21.95 20,916,679 21.626 3.69%
2025-02-13 0 21.70 21.65 21.70 21.55 22.75 35,375,663 786,998,290 22.247 21.17 21.12 21.17 21.03 22.20 36,256,464 21.706 -3.34%
2025-02-12 0 22.45 22.40 22.45 21.45 22.50 25,397,560 559,562,417 22.032 21.90 21.86 21.90 20.93 21.95 26,029,921 21.497 2.28%
2025-02-11 0 21.95 21.90 21.95 21.70 22.35 10,991,850 241,297,476 21.952 21.42 21.37 21.42 21.17 21.81 11,265,531 21.419 -1.57%
2025-02-10 0 22.30 22.25 22.30 21.95 22.55 13,973,663 311,162,335 22.268 21.76 21.71 21.76 21.42 22.00 14,321,586 21.727 0.00%
2025-02-07 0 22.30 22.25 22.30 21.00 22.55 33,419,693 737,594,598 22.071 21.76 21.71 21.76 20.49 22.00 34,251,794 21.534 4.21%
2025-02-06 0 21.40 21.30 21.40 20.60 21.40 14,497,282 305,559,049 21.077 20.88 20.78 20.88 20.10 20.88 14,858,243 20.565 1.66%
2025-02-05 0 21.05 21.05 21.10 20.80 21.70 14,506,954 305,696,459 21.072 20.54 20.54 20.59 20.29 21.17 14,868,156 20.560 -3.00%
2025-02-04 0 21.70 21.65 21.70 20.60 21.70 12,420,137 264,824,840 21.322 21.17 21.12 21.17 20.10 21.17 12,729,380 20.804 6.37%
2025-02-03 0 20.40 20.40 20.45 19.82 20.95 13,832,918 279,132,675 20.179 19.90 19.90 19.95 19.34 20.44 14,177,337 19.689 -3.32%
2025-01-28 0 21.10 21.05 21.10 20.55 21.25 2,786,125 58,426,993 20.971 20.59 20.54 20.59 20.05 20.73 2,855,495 20.461 -0.94%
2025-01-27 0 21.30 21.25 21.30 21.15 21.60 9,774,245 208,479,533 21.330 20.78 20.73 20.78 20.64 21.08 10,017,609 20.811 -0.70%
2025-01-24 0 21.45 21.40 21.45 21.15 21.75 17,214,178 370,053,128 21.497 20.93 20.88 20.93 20.64 21.22 17,642,785 20.975 1.18%
2025-01-23 0 21.20 21.15 21.20 21.00 22.30 22,171,127 479,844,249 21.643 20.68 20.64 20.68 20.49 21.76 22,723,155 21.117 1.44%
2025-01-22 0 20.90 20.80 20.90 20.65 21.50 11,186,164 234,131,082 20.930 20.39 20.29 20.39 20.15 20.98 11,464,683 20.422 -2.11%
2025-01-21 0 21.35 21.35 21.40 21.15 21.60 10,121,500 216,369,459 21.377 20.83 20.83 20.88 20.64 21.08 10,373,510 20.858 0.95%
2025-01-20 0 21.15 21.10 21.15 20.95 21.65 22,752,500 483,690,167 21.259 20.64 20.59 20.64 20.44 21.12 23,319,003 20.742 1.20%
2025-01-17 0 20.90 20.85 20.90 20.60 21.05 12,561,500 262,050,497 20.861 20.39 20.34 20.39 20.10 20.54 12,874,263 20.355 0.48%
2025-01-16 0 20.80 20.70 20.80 20.50 21.25 16,919,900 352,812,655 20.852 20.29 20.20 20.29 20.00 20.73 17,341,180 20.345 0.48%
2025-01-15 0 20.70 20.65 20.70 20.35 20.75 13,099,483 269,676,393 20.587 20.20 20.15 20.20 19.86 20.25 13,425,641 20.087 0.49%
2025-01-14 0 20.60 20.55 20.60 19.26 20.80 29,263,154 591,944,218 20.228 20.10 20.05 20.10 18.79 20.29 29,991,763 19.737 5.97%
2025-01-13 0 19.44 19.42 19.44 18.76 19.44 13,341,833 255,265,776 19.133 18.97 18.95 18.97 18.30 18.97 13,674,025 18.668 1.25%
2025-01-10 0 19.20 19.18 19.20 19.16 19.80 11,470,530 222,138,673 19.366 18.73 18.71 18.73 18.69 19.32 11,756,129 18.896 -1.64%
2025-01-09 0 19.52 19.50 19.52 19.36 19.84 5,151,221 100,733,153 19.555 19.05 19.03 19.05 18.89 19.36 5,279,479 19.080 0.10%
2025-01-08 0 19.50 19.50 19.52 19.30 19.88 18,808,473 366,621,702 19.492 19.03 19.03 19.05 18.83 19.40 19,276,776 19.019 -1.71%
2025-01-07 0 19.84 19.82 19.84 19.38 20.10 28,293,306 559,616,707 19.779 19.36 19.34 19.36 18.91 19.61 28,997,767 19.299 -1.29%
2025-01-06 0 20.10 20.05 20.10 19.56 20.10 15,108,562 299,549,753 19.827 19.61 19.56 19.61 19.08 19.61 15,484,743 19.345 2.34%
2025-01-03 0 19.64 19.64 19.66 19.42 20.15 19,816,050 390,014,990 19.682 19.16 19.16 19.18 18.95 19.66 20,309,440 19.204 -0.81%
2025-01-02 0 19.80 19.78 19.80 19.52 21.20 38,654,827 774,776,259 20.044 19.32 19.30 19.32 19.05 20.68 39,617,275 19.557 -7.26%
2024-12-31 0 21.35 21.30 21.35 21.15 21.85 7,995,402 171,230,416 21.416 20.83 20.78 20.83 20.64 21.32 8,194,476 20.896 -1.61%
2024-12-30 0 21.70 21.70 21.75 21.50 21.85 6,957,023 150,962,631 21.699 21.17 21.17 21.22 20.98 21.32 7,130,243 21.172 0.00%
2024-12-27 0 21.70 21.65 21.70 21.20 22.05 15,415,275 333,045,958 21.605 21.17 21.12 21.17 20.68 21.51 15,799,092 21.080 0.70%
2024-12-24 0 21.55 21.55 21.60 21.40 21.90 6,427,597 139,488,300 21.702 21.03 21.03 21.08 20.88 21.37 6,587,635 21.174 0.70%
2024-12-23 0 21.40 21.40 21.45 21.30 21.70 8,445,240 181,111,000 21.445 20.88 20.88 20.93 20.78 21.17 8,655,514 20.924 -0.47%
2024-12-20 0 21.50 21.50 21.60 21.40 21.90 12,373,704 267,679,494 21.633 20.98 20.98 21.08 20.88 21.37 12,681,791 21.107 -0.69%
2024-12-19 0 21.65 21.60 21.65 21.20 21.85 9,917,145 214,258,792 21.605 21.12 21.08 21.12 20.68 21.32 10,164,067 21.080 -0.23%
2024-12-18 0 21.70 21.65 21.70 21.55 21.90 8,366,548 181,516,651 21.696 21.17 21.12 21.17 21.03 21.37 8,574,863 21.168 0.93%
2024-12-17 0 21.50 21.50 21.55 21.40 22.00 14,685,417 317,315,485 21.608 20.98 20.98 21.03 20.88 21.47 15,051,062 21.083 -0.69%
2024-12-16 0 21.65 21.60 21.65 21.50 22.25 13,366,481 290,545,181 21.737 21.12 21.08 21.12 20.98 21.71 13,699,286 21.209 -2.48%
2024-12-13 0 22.20 22.15 22.20 21.95 23.10 24,947,704 556,967,713 22.325 21.66 21.61 21.66 21.42 22.54 25,568,865 21.783 -4.52%
2024-12-12 0 23.25 23.20 23.25 22.70 24.15 26,862,047 629,912,232 23.450 22.69 22.64 22.69 22.15 23.56 27,530,872 22.880 1.53%
2024-12-11 0 22.90 22.80 22.90 22.70 23.45 13,542,278 311,527,837 23.004 22.34 22.25 22.34 22.15 22.88 13,879,461 22.445 -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 22.49 22.44 22.49 22.29 25.22 60,194,597 23.602 -5.92%
2024-12-09 0 24.50 24.45 24.50 22.10 24.65 33,909,285 793,956,864 23.414 23.90 23.86 23.90 21.56 24.05 34,753,576 22.845 7.93%
2024-12-06 0 22.70 22.65 22.70 21.90 22.90 16,758,486 378,741,707 22.600 22.15 22.10 22.15 21.37 22.34 17,175,747 22.051 1.79%
2024-12-05 0 22.30 22.20 22.30 21.90 22.45 12,192,695 270,244,555 22.165 21.76 21.66 21.76 21.37 21.90 12,496,275 21.626 1.59%
2024-12-04 0 21.95 21.95 22.05 21.90 22.40 14,021,119 309,752,322 22.092 21.42 21.42 21.51 21.37 21.86 14,370,224 21.555 -1.57%
2024-12-03 0 22.30 22.20 22.30 22.00 22.60 13,328,358 296,714,970 22.262 21.76 21.66 21.76 21.47 22.05 13,660,214 21.721 -0.22%
2024-12-02 0 22.35 22.30 22.35 21.85 22.70 13,864,330 309,854,718 22.349 21.81 21.76 21.81 21.32 22.15 14,209,531 21.806 1.36%
2024-11-29 0 22.05 22.05 22.10 21.10 23.15 37,562,334 837,171,784 22.288 21.51 21.51 21.56 20.59 22.59 38,497,580 21.746 2.80%
2024-11-28 0 21.45 21.40 21.45 21.25 21.85 9,592,455 206,178,478 21.494 20.93 20.88 20.93 20.73 21.32 9,831,293 20.972 -1.38%
2024-11-27 0 21.75 21.75 21.80 20.40 22.05 18,825,560 400,622,488 21.281 21.22 21.22 21.27 19.90 21.51 19,294,288 20.764 3.08%
2024-11-26 0 21.10 21.05 21.10 20.95 21.65 14,757,686 312,386,197 21.168 20.59 20.54 20.59 20.44 21.12 15,125,130 20.653 0.48%
2024-11-25 0 21.00 20.95 21.00 20.65 21.70 32,242,675 678,417,843 21.041 20.49 20.44 20.49 20.15 21.17 33,045,470 20.530 -2.55%
2024-11-22 0 21.55 21.55 21.60 21.15 22.95 30,037,741 652,720,305 21.730 21.03 21.03 21.08 20.64 22.39 30,785,636 21.202 -5.27%
2024-11-21 0 22.75 22.70 22.75 22.55 23.45 13,922,043 318,070,529 22.847 22.20 22.15 22.20 22.00 22.88 14,268,681 22.292 0.00%
2024-11-20 0 22.75 22.70 22.75 22.10 23.15 19,039,924 433,286,922 22.757 22.20 22.15 22.20 21.56 22.59 19,513,990 22.204 1.34%
2024-11-19 0 22.45 22.45 22.50 21.95 22.60 16,551,800 368,921,136 22.289 21.90 21.90 21.95 21.42 22.05 16,963,915 21.747 1.58%
2024-11-18 0 22.10 22.10 22.15 21.65 22.60 19,893,992 440,460,889 22.140 21.56 21.56 21.61 21.12 22.05 20,389,323 21.603 0.45%
2024-11-15 0 22.00 21.95 22.00 21.70 23.35 35,536,688 794,997,543 22.371 21.47 21.42 21.47 21.17 22.78 36,421,499 21.828 -4.56%
2024-11-14 0 23.05 23.00 23.05 22.70 24.05 24,735,777 576,650,183 23.312 22.49 22.44 22.49 22.15 23.47 25,351,661 22.746 -2.95%
2024-11-13 0 23.75 23.70 23.75 22.80 23.90 31,949,198 746,294,287 23.359 23.17 23.12 23.17 22.25 23.32 32,744,686 22.791 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 23.08 23.08 23.12 22.64 24.34 48,063,371 23.320 -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 23.76 23.66 23.76 23.03 24.10 71,818,202 23.546 -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 24.64 24.59 24.64 24.15 27.17 140,287,908 25.262 -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 26.15 26.15 26.20 21.86 26.83 151,223,566 24.567 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 22.83 22.73 22.83 22.25 24.78 85,119,999 23.432 -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 23.27 23.22 23.27 21.56 23.27 69,444,773 22.750 6.47%
2024-11-04 0 22.40 22.35 22.40 21.35 22.55 33,549,501 741,666,468 22.107 21.86 21.81 21.86 20.83 22.00 34,384,834 21.570 5.41%
2024-11-01 0 21.25 21.25 21.30 21.05 21.95 23,510,001 505,097,154 21.484 20.73 20.73 20.78 20.54 21.42 24,095,365 20.962 -1.39%
2024-10-31 0 21.55 21.50 21.55 20.30 22.05 46,554,770 996,572,914 21.407 21.03 20.98 21.03 19.81 21.51 47,713,915 20.886 5.90%
2024-10-30 0 20.35 20.30 20.35 20.15 21.00 23,387,484 480,252,989 20.535 19.86 19.81 19.86 19.66 20.49 23,969,798 20.036 -0.97%
2024-10-29 0 20.55 20.50 20.55 20.35 21.15 20,044,783 414,713,755 20.689 20.05 20.00 20.05 19.86 20.64 20,543,868 20.187 0.79%
2024-10-28 0 20.65 20.65 20.70 20.45 21.05 16,566,000 342,223,324 20.658 19.89 19.89 19.94 19.70 20.28 17,196,620 19.901 -0.24%
2024-10-25 0 20.70 20.65 20.70 20.10 21.25 25,212,800 520,140,305 20.630 19.94 19.89 19.94 19.36 20.47 26,172,579 19.873 2.22%
2024-10-24 0 20.25 20.20 20.25 20.10 21.05 25,835,930 528,426,690 20.453 19.51 19.46 19.51 19.36 20.28 26,819,430 19.703 -3.57%
2024-10-23 0 21.00 21.00 21.05 20.50 21.65 31,407,826 664,699,186 21.164 20.23 20.23 20.28 19.75 20.86 32,603,432 20.387 1.45%
2024-10-22 0 20.70 20.65 20.70 20.45 21.40 30,460,885 636,213,724 20.886 19.94 19.89 19.94 19.70 20.62 31,620,444 20.120 -0.48%
2024-10-21 0 20.80 20.80 20.90 20.30 21.60 43,395,284 904,897,588 20.852 20.04 20.04 20.13 19.56 20.81 45,047,218 20.088 -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 20.47 20.37 20.47 18.07 21.34 111,586,096 19.871 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 18.01 18.01 18.03 17.84 19.75 54,341,544 18.705 -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 18.88 18.86 18.88 18.48 19.89 52,609,187 19.132 -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 18.94 18.94 18.96 18.69 20.09 69,885,909 19.426 -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 19.46 19.46 19.51 18.30 20.42 96,926,691 19.070 -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 20.23 20.18 20.23 19.70 22.59 138,808,495 20.605 -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 21.53 21.53 21.58 20.37 23.94 255,582,967 21.999 -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 22.69 22.64 22.69 20.62 28.51 302,567,117 24.136 -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 29.67 29.67 29.72 26.97 29.67 128,147,864 28.451 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 26.83 26.83 26.88 25.58 28.51 109,377,972 27.100 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 25.29 25.24 25.29 22.93 29.00 159,757,003 25.263 -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 27.60 27.55 27.60 19.80 27.65 128,143,209 24.824 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 19.80 19.70 19.80 17.46 19.99 178,784,478 18.956 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 16.34 16.22 16.34 14.45 16.38 115,076,925 15.531 14.59%
2024-09-26 0 14.80 14.80 14.82 13.50 14.84 58,929,538 840,113,120 14.256 14.26 14.26 14.28 13.00 14.30 61,172,817 13.733 8.35%
2024-09-25 0 13.66 13.64 13.66 13.56 14.52 58,614,924 818,237,634 13.960 13.16 13.14 13.16 13.06 13.99 60,846,226 13.448 2.25%
2024-09-24 0 13.36 13.36 13.38 12.30 13.40 47,260,797 615,579,039 13.025 12.87 12.87 12.89 11.85 12.91 49,059,880 12.548 10.41%
2024-09-23 0 12.10 12.08 12.10 11.94 12.26 15,282,646 185,824,207 12.159 11.66 11.64 11.66 11.50 11.81 15,864,413 11.713 0.83%
2024-09-20 0 12.00 12.00 12.02 11.88 12.04 10,508,912 125,820,390 11.973 11.56 11.56 11.58 11.44 11.60 10,908,956 11.534 0.00%
2024-09-19 0 12.00 11.98 12.00 11.62 12.10 14,461,973 172,450,873 11.924 11.56 11.54 11.56 11.19 11.66 15,012,499 11.487 3.63%
2024-09-17 0 11.58 11.56 11.58 11.52 11.66 1,278,200 14,801,017 11.580 11.16 11.14 11.16 11.10 11.23 1,326,857 11.155 -0.34%
2024-09-16 0 11.62 11.60 11.62 11.54 11.82 1,974,600 22,918,422 11.607 11.19 11.17 11.19 11.12 11.39 2,049,767 11.181 -1.86%
2024-09-13 0 11.84 11.82 11.84 11.66 11.96 10,480,333 124,188,255 11.850 11.41 11.39 11.41 11.23 11.52 10,879,289 11.415 1.20%
2024-09-12 0 11.70 11.68 11.70 11.42 11.76 9,979,761 116,065,538 11.630 11.27 11.25 11.27 11.00 11.33 10,359,662 11.204 1.74%
2024-09-11 0 11.50 11.48 11.50 11.36 11.54 8,856,315 101,445,048 11.455 11.08 11.06 11.08 10.94 11.12 9,193,450 11.034 0.17%
2024-09-10 0 11.48 11.48 11.50 11.36 11.76 15,376,016 176,921,451 11.506 11.06 11.06 11.08 10.94 11.33 15,961,337 11.084 -2.38%
2024-09-09 0 11.76 11.76 11.78 11.46 11.82 17,707,877 207,417,782 11.713 11.33 11.33 11.35 11.04 11.39 18,381,965 11.284 1.03%
2024-09-05 0 11.64 11.64 11.66 11.48 11.72 6,882,573 79,825,938 11.598 11.21 11.21 11.23 11.06 11.29 7,144,573 11.173 0.17%
2024-09-04 0 11.62 11.60 11.62 11.38 11.72 10,666,900 123,483,768 11.576 11.19 11.17 11.19 10.96 11.29 11,072,958 11.152 0.87%
2024-09-03 0 11.52 11.52 11.54 11.46 11.66 4,138,242 47,751,964 11.539 11.10 11.10 11.12 11.04 11.23 4,295,773 11.116 -0.35%
2024-09-02 0 11.56 11.56 11.58 11.42 11.78 10,983,564 127,077,739 11.570 11.14 11.14 11.16 11.00 11.35 11,401,677 11.146 -1.87%
2024-08-30 0 11.78 11.78 11.80 11.40 12.06 29,956,017 355,240,585 11.859 11.35 11.35 11.37 10.98 11.62 31,096,357 11.424 2.61%
2024-08-29 0 11.48 11.48 11.50 11.12 11.60 17,963,057 206,126,698 11.475 11.06 11.06 11.08 10.71 11.17 18,646,859 11.054 2.68%
2024-08-28 0 11.18 11.16 11.18 11.06 11.24 8,200,748 91,544,664 11.163 10.77 10.75 10.77 10.65 10.83 8,512,927 10.754 0.18%
2024-08-27 0 11.16 11.14 11.16 10.96 11.22 8,364,081 92,535,319 11.063 10.75 10.73 10.75 10.56 10.81 8,682,478 10.658 1.27%
2024-08-26 0 11.02 11.02 11.04 10.90 11.24 14,025,266 154,606,609 11.023 10.62 10.62 10.64 10.50 10.83 14,559,168 10.619 -1.96%
2024-08-23 0 11.24 11.22 11.24 11.00 11.26 8,719,031 97,446,158 11.176 10.83 10.81 10.83 10.60 10.85 9,050,940 10.766 0.90%
2024-08-22 0 11.14 11.12 11.14 10.92 11.20 7,302,650 80,786,221 11.063 10.73 10.71 10.73 10.52 10.79 7,580,641 10.657 0.00%
2024-08-21 0 11.14 11.14 11.16 10.98 11.14 5,911,724 65,377,720 11.059 10.73 10.73 10.75 10.58 10.73 6,136,766 10.653 -0.18%
2024-08-20 0 11.16 11.14 11.16 11.10 11.36 9,349,636 104,249,312 11.150 10.75 10.73 10.75 10.69 10.94 9,705,550 10.741 -0.89%
2024-08-19 0 11.26 11.26 11.28 11.24 11.46 8,154,573 92,302,730 11.319 10.85 10.85 10.87 10.83 11.04 8,464,994 10.904 -0.88%
2024-08-16 0 11.36 11.34 11.36 11.28 11.50 5,447,300 61,899,069 11.363 10.94 10.92 10.94 10.87 11.08 5,654,663 10.947 -0.53%
2024-08-15 0 11.42 11.38 11.42 11.12 11.54 11,038,134 126,094,250 11.424 11.00 10.96 11.00 10.71 11.12 11,458,324 11.005 1.96%
2024-08-14 0 11.20 11.18 11.20 11.16 11.42 4,641,578 52,148,707 11.235 10.79 10.77 10.79 10.75 11.00 4,818,270 10.823 -1.23%
2024-08-13 0 11.34 11.34 11.36 11.16 11.40 8,141,586 91,918,155 11.290 10.92 10.92 10.94 10.75 10.98 8,451,513 10.876 -0.18%
2024-08-12 0 11.36 11.36 11.38 11.28 11.44 5,683,720 64,473,456 11.344 10.94 10.94 10.96 10.87 11.02 5,900,083 10.928 -1.05%
2024-08-09 0 11.48 11.46 11.48 11.44 11.68 4,050,200 46,809,728 11.557 11.06 11.04 11.06 11.02 11.25 4,204,380 11.134 -0.17%
2024-08-08 0 11.50 11.48 11.50 11.36 11.70 6,421,036 74,113,639 11.542 11.08 11.06 11.08 10.94 11.27 6,665,466 11.119 0.52%
2024-08-07 0 11.44 11.42 11.44 11.32 11.52 7,512,300 85,708,917 11.409 11.02 11.00 11.02 10.90 11.10 7,798,272 10.991 1.06%
2024-08-06 0 11.32 11.30 11.32 11.20 11.68 11,766,178 133,688,566 11.362 10.90 10.89 10.90 10.79 11.25 12,214,083 10.945 -1.91%
2024-08-05 0 11.54 11.54 11.56 11.34 11.86 11,544,946 134,050,622 11.611 11.12 11.12 11.14 10.92 11.43 11,984,429 11.185 1.05%
2024-08-02 0 11.42 11.40 11.42 11.30 11.68 10,146,654 115,859,508 11.419 11.00 10.98 11.00 10.89 11.25 10,532,908 11.000 -3.22%
2024-08-01 0 11.80 11.78 11.80 11.50 11.92 10,120,147 119,307,501 11.789 11.37 11.35 11.37 11.08 11.48 10,505,392 11.357 0.34%
2024-07-31 0 11.76 11.76 11.78 10.94 11.88 28,313,140 328,836,778 11.614 11.33 11.33 11.35 10.54 11.44 29,390,940 11.188 7.30%
2024-07-30 0 10.96 10.96 10.98 10.88 11.26 11,576,210 127,514,529 11.015 10.56 10.56 10.58 10.48 10.85 12,016,883 10.611 -1.97%
2024-07-29 0 11.18 11.18 11.20 11.18 11.42 6,518,989 73,568,718 11.285 10.77 10.77 10.79 10.77 11.00 6,767,148 10.871 -1.24%
2024-07-26 0 11.32 11.32 11.34 11.14 11.52 7,268,320 82,522,677 11.354 10.90 10.90 10.92 10.73 11.10 7,545,004 10.937 1.62%
2024-07-25 0 11.14 11.12 11.14 11.08 11.42 12,096,649 135,773,328 11.224 10.73 10.71 10.73 10.67 11.00 12,557,134 10.812 -1.42%
2024-07-24 0 11.30 11.28 11.30 11.24 11.54 8,153,498 92,588,930 11.356 10.89 10.87 10.89 10.83 11.12 8,463,878 10.939 -0.88%
2024-07-23 0 11.40 11.40 11.42 11.38 11.92 17,229,538 199,194,929 11.561 10.98 10.98 11.00 10.96 11.48 17,885,417 11.137 -4.36%
2024-07-22 0 11.92 11.90 11.92 11.76 12.22 34,462,059 412,052,051 11.957 11.48 11.46 11.48 11.33 11.77 35,773,931 11.518 2.94%
2024-07-19 0 11.58 11.58 11.60 11.28 11.74 16,680,745 192,341,390 11.531 11.16 11.16 11.17 10.87 11.31 17,315,733 11.108 1.76%
2024-07-18 0 11.38 11.36 11.38 11.28 11.50 7,269,322 82,984,152 11.416 10.96 10.94 10.96 10.87 11.08 7,546,044 10.997 0.53%
2024-07-17 0 11.32 11.32 11.34 11.26 11.42 9,295,183 105,629,788 11.364 10.90 10.90 10.92 10.85 11.00 9,649,024 10.947 0.53%
2024-07-16 0 11.26 11.24 11.26 11.20 11.48 8,723,992 98,894,859 11.336 10.85 10.83 10.85 10.79 11.06 9,056,089 10.920 -0.18%
2024-07-15 0 11.28 11.28 11.30 11.16 11.34 7,750,486 87,326,085 11.267 10.87 10.87 10.89 10.75 10.92 8,045,525 10.854 0.36%
2024-07-12 0 11.24 11.22 11.24 11.14 11.34 6,094,622 68,531,158 11.245 10.83 10.81 10.83 10.73 10.92 6,326,627 10.832 0.54%
2024-07-11 0 11.18 11.18 11.20 11.06 11.22 6,950,713 77,490,388 11.149 10.77 10.77 10.79 10.65 10.81 7,215,307 10.740 1.64%
2024-07-10 0 11.00 11.00 11.02 10.96 11.34 11,846,167 131,509,339 11.101 10.60 10.60 10.62 10.56 10.92 12,297,117 10.694 0.36%
2024-07-09 0 10.96 10.94 10.96 10.66 11.02 9,362,115 101,924,697 10.887 10.56 10.54 10.56 10.27 10.62 9,718,504 10.488 1.86%
2024-07-08 0 10.76 10.74 10.76 10.66 10.96 9,061,423 97,367,892 10.745 10.37 10.35 10.37 10.27 10.56 9,406,365 10.351 -1.10%
2024-07-05 0 10.88 10.88 10.90 10.86 11.14 10,186,542 111,293,527 10.926 10.48 10.48 10.50 10.46 10.73 10,574,314 10.525 -2.51%
2024-07-04 0 11.16 11.14 11.16 11.12 11.30 5,396,060 60,246,015 11.165 10.75 10.73 10.75 10.71 10.89 5,601,473 10.755 -0.53%
2024-07-03 0 11.22 11.22 11.24 11.00 11.28 6,265,258 70,073,814 11.185 10.81 10.81 10.83 10.60 10.87 6,503,758 10.774 2.94%
2024-07-02 0 11.42 11.40 11.42 11.32 11.84 11,404,600 131,473,970 11.528 10.50 10.48 10.50 10.41 10.89 12,404,264 10.599 -0.70%
2024-06-28 0 11.50 11.48 11.50 11.42 11.72 13,702,271 157,973,673 11.529 10.57 10.55 10.57 10.50 10.78 14,903,336 10.600 -0.86%
2024-06-27 0 11.60 11.60 11.62 11.60 11.82 10,216,000 119,279,100 11.676 10.67 10.67 10.68 10.67 10.87 11,111,478 10.735 -1.86%
2024-06-26 0 11.82 11.80 11.82 11.68 11.90 7,766,175 91,711,387 11.809 10.87 10.85 10.87 10.74 10.94 8,446,915 10.857 0.17%
2024-06-25 0 11.80 11.78 11.80 11.70 12.04 6,715,519 79,587,490 11.851 10.85 10.83 10.85 10.76 11.07 7,304,164 10.896 -0.84%
2024-06-24 0 11.90 11.88 11.90 11.70 11.92 8,085,693 95,657,034 11.830 10.94 10.92 10.94 10.76 10.96 8,794,440 10.877 0.34%
2024-06-21 0 11.86 11.86 11.88 11.64 12.06 13,426,450 158,910,460 11.836 10.90 10.90 10.92 10.70 11.09 14,603,338 10.882 -1.17%
2024-06-20 0 12.00 11.98 12.00 11.94 12.24 8,247,979 99,375,448 12.049 11.03 11.01 11.03 10.98 11.25 8,970,951 11.077 -1.64%
2024-06-19 0 12.20 12.20 12.22 12.06 12.24 8,854,839 107,614,655 12.153 11.22 11.22 11.24 11.09 11.25 9,631,005 11.174 0.33%
2024-06-18 0 12.16 12.14 12.16 12.06 12.30 7,507,818 91,509,852 12.189 11.18 11.16 11.18 11.09 11.31 8,165,912 11.206 0.50%
2024-06-17 0 12.10 12.06 12.10 12.02 12.20 4,729,255 57,233,445 12.102 11.12 11.09 11.12 11.05 11.22 5,143,795 11.127 -0.66%
2024-06-14 0 12.18 12.16 12.18 11.98 12.46 16,593,197 202,769,686 12.220 11.20 11.18 11.20 11.01 11.46 18,047,665 11.235 1.00%
2024-06-13 0 12.06 12.06 12.08 12.00 12.18 4,405,258 53,194,355 12.075 11.09 11.09 11.11 11.03 11.20 4,791,399 11.102 0.33%
2024-06-12 0 12.02 12.00 12.02 11.94 12.26 10,081,053 121,220,846 12.025 11.05 11.03 11.05 10.98 11.27 10,964,702 11.056 -0.99%
2024-06-11 0 12.14 12.14 12.16 12.12 12.44 10,947,603 133,613,194 12.205 11.16 11.16 11.18 11.14 11.44 11,907,209 11.221 -2.88%
2024-06-07 0 12.50 12.50 12.52 12.42 12.64 4,870,394 61,025,888 12.530 11.49 11.49 11.51 11.42 11.62 5,297,306 11.520 0.16%
2024-06-06 0 12.48 12.48 12.50 12.40 12.78 7,156,500 89,640,206 12.526 11.47 11.47 11.49 11.40 11.75 7,783,799 11.516 -0.48%
2024-06-05 0 12.54 12.54 12.56 12.42 12.72 10,744,757 135,365,218 12.598 11.53 11.53 11.55 11.42 11.69 11,686,583 11.583 1.13%
2024-06-04 0 12.40 12.38 12.40 12.20 12.54 12,212,211 151,301,150 12.389 11.40 11.38 11.40 11.22 11.53 13,282,666 11.391 1.64%
2024-06-03 0 12.20 12.16 12.20 12.14 12.34 10,066,631 122,999,308 12.219 11.22 11.18 11.22 11.16 11.35 10,949,016 11.234 0.49%
2024-05-31 0 12.14 12.14 12.16 12.14 12.62 28,762,529 352,585,590 12.259 11.16 11.16 11.18 11.16 11.60 31,283,693 11.271 -0.65%
2024-05-30 0 12.22 12.22 12.30 12.16 12.46 11,336,282 139,235,801 12.282 11.24 11.24 11.31 11.18 11.46 12,329,958 11.292 -1.45%
2024-05-29 0 12.40 12.40 12.42 12.32 12.72 9,694,360 120,706,599 12.451 11.40 11.40 11.42 11.33 11.69 10,544,114 11.448 -1.27%
2024-05-28 0 12.56 12.56 12.58 12.56 12.96 9,489,098 120,266,678 12.674 11.55 11.55 11.57 11.55 11.92 10,320,860 11.653 -1.10%
2024-05-27 0 12.70 12.68 12.70 12.28 12.70 9,053,362 113,449,001 12.531 11.68 11.66 11.68 11.29 11.68 9,846,930 11.521 1.60%
2024-05-24 0 12.50 12.48 12.50 12.36 12.86 14,220,718 178,053,526 12.521 11.49 11.47 11.49 11.36 11.82 15,467,227 11.512 -2.34%
2024-05-23 0 12.80 12.78 12.80 12.74 13.30 16,187,500 208,834,788 12.901 11.77 11.75 11.77 11.71 12.23 17,606,407 11.861 -4.19%
2024-05-22 0 13.36 13.32 13.36 13.16 13.54 6,565,410 87,732,381 13.363 12.28 12.25 12.28 12.10 12.45 7,140,897 12.286 0.75%
2024-05-21 0 13.26 13.24 13.26 13.16 13.76 16,813,919 224,653,984 13.361 12.19 12.17 12.19 12.10 12.65 18,287,734 12.284 -3.63%
2024-05-20 0 13.76 13.72 13.76 13.66 14.18 20,565,193 285,440,841 13.880 12.65 12.61 12.65 12.56 13.04 22,367,824 12.761 -0.15%
2024-05-17 0 13.78 13.76 13.78 13.40 13.96 22,372,531 306,006,129 13.678 12.67 12.65 12.67 12.32 12.83 24,333,583 12.575 3.45%
2024-05-16 0 13.32 13.30 13.32 12.92 13.40 13,765,344 182,277,532 13.242 12.25 12.23 12.25 11.88 12.32 14,971,938 12.175 1.52%
2024-05-14 0 13.12 13.10 13.12 12.98 13.54 16,199,316 213,065,533 13.153 12.06 12.04 12.06 11.93 12.45 17,619,258 12.093 -1.94%
2024-05-13 0 13.38 13.32 13.38 12.86 13.48 15,719,031 208,052,329 13.236 12.30 12.25 12.30 11.82 12.39 17,096,874 12.169 2.45%
2024-05-10 0 13.06 13.04 13.06 12.58 13.08 20,148,355 260,490,145 12.929 12.01 11.99 12.01 11.57 12.03 21,914,448 11.887 4.65%
2024-05-09 0 12.48 12.48 12.50 12.32 12.68 11,712,413 146,726,432 12.527 11.47 11.47 11.49 11.33 11.66 12,739,058 11.518 1.46%
2024-05-08 0 12.30 12.28 12.30 12.20 12.82 15,277,500 190,037,875 12.439 11.31 11.29 11.31 11.22 11.79 16,616,641 11.437 -3.91%
2024-05-07 0 12.80 12.78 12.80 12.70 12.96 9,096,495 116,230,518 12.778 11.77 11.75 11.77 11.68 11.92 9,893,843 11.748 -0.31%
2024-05-06 0 12.84 12.84 12.86 12.72 13.14 14,330,606 184,592,372 12.881 11.81 11.81 11.82 11.69 12.08 15,586,748 11.843 0.31%
2024-05-03 0 12.80 12.78 12.80 12.72 13.12 7,440,966 95,618,785 12.850 11.77 11.75 11.77 11.69 12.06 8,093,200 11.815 1.11%
2024-05-02 0 12.66 12.66 12.68 12.20 12.70 7,543,209 94,912,896 12.583 11.64 11.64 11.66 11.22 11.68 8,204,405 11.569 0.80%
2024-04-30 0 12.56 12.54 12.56 12.38 12.70 14,629,415 183,339,996 12.532 11.55 11.53 11.55 11.38 11.68 15,911,749 11.522 0.48%
2024-04-29 0 12.50 12.50 12.52 12.24 12.84 22,188,525 278,412,956 12.548 11.49 11.49 11.51 11.25 11.81 24,133,448 11.536 1.46%
2024-04-26 0 12.32 12.32 12.34 11.86 12.44 30,361,795 370,401,070 12.200 11.33 11.33 11.35 10.90 11.44 33,023,142 11.216 6.76%
2024-04-25 0 11.54 11.52 11.54 11.46 11.98 17,341,339 202,687,460 11.688 10.61 10.59 10.61 10.54 11.01 18,861,385 10.746 -0.35%
2024-04-24 0 11.58 11.58 11.60 11.02 11.62 17,143,959 195,665,108 11.413 10.65 10.65 10.67 10.13 10.68 18,646,704 10.493 0.70%
2024-04-23 0 11.50 11.48 11.50 11.36 11.64 10,115,840 116,590,179 11.526 10.57 10.55 10.57 10.44 10.70 11,002,539 10.597 0.52%
2024-04-22 0 11.44 11.42 11.44 11.30 11.58 9,604,278 109,784,825 11.431 10.52 10.50 10.52 10.39 10.65 10,446,136 10.510 2.51%
2024-04-19 0 11.16 11.16 11.18 11.04 11.28 11,316,505 126,388,841 11.169 10.26 10.26 10.28 10.15 10.37 12,308,447 10.268 -0.18%
2024-04-18 0 11.18 11.18 11.20 11.06 11.40 19,268,117 216,285,856 11.225 10.28 10.28 10.30 10.17 10.48 20,957,053 10.320 1.08%
2024-04-17 0 11.06 11.04 11.06 10.90 11.10 17,034,965 187,519,743 11.008 10.17 10.15 10.17 10.02 10.21 18,528,156 10.121 1.10%
2024-04-16 0 10.94 10.92 10.94 10.86 11.42 29,896,132 331,245,539 11.080 10.06 10.04 10.06 9.985 10.50 32,516,661 10.187 -4.87%
2024-04-15 0 11.50 11.50 11.52 11.36 11.68 23,368,616 269,457,086 11.531 10.57 10.57 10.59 10.44 10.74 25,416,980 10.601 -2.54%
2024-04-12 0 11.80 11.80 11.82 11.70 12.20 16,062,737 189,831,860 11.818 10.85 10.85 10.87 10.76 11.22 17,470,708 10.866 -2.64%
2024-04-11 0 12.12 12.12 12.14 12.12 12.30 9,548,400 116,499,730 12.201 11.14 11.14 11.16 11.14 11.31 10,385,360 11.218 -1.62%
2024-04-10 0 12.32 12.32 12.34 12.24 12.62 10,597,776 131,010,565 12.362 11.33 11.33 11.35 11.25 11.60 11,526,718 11.366 -1.91%
2024-04-09 0 12.56 12.54 12.56 12.36 12.60 7,362,803 92,201,893 12.523 11.55 11.53 11.55 11.36 11.58 8,008,186 11.513 1.78%
2024-04-08 0 12.34 12.34 12.36 12.26 12.58 14,893,629 184,485,404 12.387 11.35 11.35 11.36 11.27 11.57 16,199,122 11.389 -1.12%
2024-04-05 0 12.48 12.46 12.48 12.14 12.90 10,385,547 128,935,481 12.415 11.47 11.46 11.47 11.16 11.86 11,295,887 11.414 -3.11%
2024-04-03 0 12.88 12.86 12.88 12.82 13.02 9,384,736 121,270,324 12.922 11.84 11.82 11.84 11.79 11.97 10,207,350 11.881 -0.62%
2024-04-02 0 12.96 12.96 12.98 12.90 13.16 10,017,080 130,221,482 13.000 11.92 11.92 11.93 11.86 12.10 10,895,122 11.952 0.47%
2024-03-28 0 12.90 12.90 12.92 12.90 13.16 16,275,241 211,588,725 13.001 11.86 11.86 11.88 11.86 12.10 17,701,839 11.953 -1.53%
2024-03-27 0 13.10 13.08 13.10 12.96 13.24 5,322,574 69,728,072 13.100 12.04 12.03 12.04 11.92 12.17 5,789,121 12.045 -1.06%
2024-03-26 0 13.24 13.22 13.24 13.04 13.28 7,999,946 105,606,089 13.201 12.17 12.15 12.17 11.99 12.21 8,701,177 12.137 0.46%
2024-03-25 0 13.18 13.18 13.20 13.10 13.72 15,869,567 211,402,118 13.321 12.12 12.12 12.14 12.04 12.61 17,260,605 12.248 -3.94%
2024-03-22 0 13.72 13.72 13.74 13.72 14.08 8,097,962 111,710,716 13.795 12.61 12.61 12.63 12.61 12.95 8,807,785 12.683 -3.11%
2024-03-21 0 14.16 14.14 14.16 14.04 14.32 6,696,697 94,856,028 14.165 13.02 13.00 13.02 12.91 13.17 7,283,692 13.023 0.85%
2024-03-20 0 14.04 14.02 14.04 14.00 14.18 6,500,926 91,454,588 14.068 12.91 12.89 12.91 12.87 13.04 7,070,761 12.934 -0.14%
2024-03-19 0 14.06 14.04 14.06 14.02 14.40 6,903,801 97,772,080 14.162 12.93 12.91 12.93 12.89 13.24 7,508,950 13.021 -1.95%
2024-03-18 0 14.34 14.34 14.36 14.02 14.52 9,084,215 130,295,843 14.343 13.18 13.18 13.20 12.89 13.35 9,880,487 13.187 2.72%
2024-03-15 0 13.96 13.96 14.00 13.70 14.24 54,104,718 754,257,550 13.941 12.83 12.83 12.87 12.60 13.09 58,847,238 12.817 -2.65%
2024-03-14 0 14.34 14.32 14.34 14.18 14.74 11,949,428 171,649,467 14.365 13.18 13.17 13.18 13.04 13.55 12,996,849 13.207 -2.32%
2024-03-13 0 14.68 14.68 14.70 14.60 15.00 8,202,844 120,913,438 14.740 13.50 13.50 13.52 13.42 13.79 8,921,860 13.552 -1.74%
2024-03-12 0 14.94 14.94 14.96 14.48 15.00 7,243,480 107,183,691 14.797 13.74 13.74 13.75 13.31 13.79 7,878,403 13.605 3.18%
2024-03-11 0 14.48 14.46 14.48 14.36 14.60 7,445,885 107,562,835 14.446 13.31 13.29 13.31 13.20 13.42 8,098,550 13.282 0.84%
2024-03-08 0 14.36 14.32 14.36 14.18 14.48 6,255,509 89,932,053 14.377 13.20 13.17 13.20 13.04 13.31 6,803,832 13.218 1.27%
2024-03-07 0 14.18 14.16 14.18 14.06 14.36 5,731,948 81,439,390 14.208 13.04 13.02 13.04 12.93 13.20 6,234,379 13.063 -1.25%
2024-03-06 0 14.36 14.32 14.36 14.10 14.52 4,264,616 61,034,604 14.312 13.20 13.17 13.20 12.96 13.35 4,638,429 13.158 1.70%
2024-03-05 0 14.12 14.10 14.12 14.08 14.42 5,779,623 81,993,727 14.187 12.98 12.96 12.98 12.95 13.26 6,286,233 13.043 -2.08%
2024-03-04 0 14.42 14.40 14.42 14.30 14.78 6,252,450 90,463,752 14.469 13.26 13.24 13.26 13.15 13.59 6,800,505 13.303 -2.30%
2024-03-01 0 14.76 14.74 14.76 14.40 14.76 6,728,200 98,681,223 14.667 13.57 13.55 13.57 13.24 13.57 7,317,957 13.485 1.65%
2024-02-29 0 14.52 14.50 14.52 14.32 14.66 20,156,750 292,650,674 14.519 13.35 13.33 13.35 13.17 13.48 21,923,579 13.349 -0.55%
2024-02-28 0 14.60 14.58 14.60 14.46 15.24 7,178,399 105,936,519 14.758 13.42 13.40 13.42 13.29 14.01 7,807,618 13.568 -3.44%
2024-02-27 0 15.12 15.10 15.12 14.62 15.14 10,556,731 157,060,710 14.878 13.90 13.88 13.90 13.44 13.92 11,482,076 13.679 0.80%
2024-02-26 0 15.00 15.00 15.02 14.74 15.32 15,271,394 227,800,997 14.917 13.79 13.79 13.81 13.55 14.09 16,610,000 13.715 -1.83%
2024-02-23 0 15.28 15.26 15.28 15.20 15.44 5,592,775 85,535,673 15.294 14.05 14.03 14.05 13.98 14.20 6,083,007 14.061 -0.13%
2024-02-22 0 15.30 15.30 15.32 14.94 15.32 7,144,844 108,436,044 15.177 14.07 14.07 14.09 13.74 14.09 7,771,121 13.954 1.46%
2024-02-21 0 15.08 15.06 15.08 14.84 15.50 9,539,317 144,809,614 15.180 13.86 13.85 13.86 13.64 14.25 10,375,481 13.957 0.27%
2024-02-20 0 15.04 15.02 15.04 14.66 15.14 5,278,023 79,000,622 14.968 13.83 13.81 13.83 13.48 13.92 5,740,665 13.762 1.90%
2024-02-19 0 14.76 14.74 14.76 14.56 14.88 6,640,419 97,918,065 14.746 13.57 13.55 13.57 13.39 13.68 7,222,481 13.557 0.27%
2024-02-16 0 14.72 14.70 14.72 14.00 14.72 6,811,963 99,522,320 14.610 13.53 13.52 13.53 12.87 13.53 7,409,062 13.433 3.37%
2024-02-15 0 14.24 14.24 14.26 13.98 14.44 5,374,893 76,219,227 14.181 13.09 13.09 13.11 12.85 13.28 5,846,026 13.038 -0.70%
2024-02-14 0 14.34 14.34 14.36 13.92 14.36 5,807,039 82,546,856 14.215 13.18 13.18 13.20 12.80 13.20 6,316,052 13.069 0.70%
2024-02-09 0 14.24 14.22 14.24 14.06 15.32 11,645,265 166,094,255 14.263 13.09 13.07 13.09 12.93 14.09 12,666,024 13.113 -5.57%
2024-02-08 0 15.08 15.08 15.14 15.08 15.44 8,479,391 128,903,627 15.202 13.86 13.86 13.92 13.86 14.20 9,222,647 13.977 -0.26%
2024-02-07 0 15.12 15.10 15.12 15.02 15.44 5,765,523 87,817,777 15.232 13.90 13.88 13.90 13.81 14.20 6,270,897 14.004 -1.43%
2024-02-06 0 15.34 15.34 15.36 14.46 15.42 10,841,465 163,323,612 15.065 14.10 14.10 14.12 13.29 14.18 11,791,768 13.851 4.64%
2024-02-05 0 14.66 14.64 14.66 14.20 14.82 13,483,388 196,456,398 14.570 13.48 13.46 13.48 13.06 13.63 14,665,267 13.396 -0.54%
2024-02-02 0 14.74 14.74 14.76 14.52 15.10 10,001,164 147,889,705 14.787 13.55 13.55 13.57 13.35 13.88 10,877,811 13.596 -0.81%
2024-02-01 0 14.86 14.84 14.86 14.72 15.24 21,359,673 319,786,193 14.972 13.66 13.64 13.66 13.53 14.01 23,231,944 13.765 -2.49%
2024-01-31 0 15.24 15.22 15.24 15.12 15.52 9,472,329 144,770,492 15.284 14.01 13.99 14.01 13.90 14.27 10,302,621 14.052 -1.04%
2024-01-30 0 15.40 15.40 15.44 15.38 15.86 8,623,808 133,751,676 15.510 14.16 14.16 14.20 14.14 14.58 9,379,723 14.260 -3.99%
2024-01-29 0 16.04 16.04 16.06 15.88 16.28 7,169,766 115,134,535 16.058 14.75 14.75 14.77 14.60 14.97 7,798,228 14.764 0.50%
2024-01-26 0 15.96 15.94 15.96 15.82 16.30 6,533,472 104,548,006 16.002 14.67 14.66 14.67 14.55 14.99 7,106,160 14.712 -1.24%
2024-01-25 0 16.16 16.12 16.16 15.84 16.24 8,913,120 143,050,574 16.049 14.86 14.82 14.86 14.56 14.93 9,694,395 14.756 1.00%
2024-01-24 0 16.00 16.00 16.02 15.32 16.10 11,176,793 175,838,244 15.732 14.71 14.71 14.73 14.09 14.80 12,156,489 14.465 2.96%
2024-01-23 0 15.54 15.54 15.58 14.64 15.78 13,151,217 201,923,940 15.354 14.29 14.29 14.32 13.46 14.51 14,303,980 14.117 4.72%
2024-01-22 0 14.84 14.84 14.88 14.58 15.32 18,969,503 281,354,026 14.832 13.64 13.64 13.68 13.40 14.09 20,632,265 13.637 -3.01%
2024-01-19 0 15.30 15.30 15.32 15.10 15.44 9,279,326 142,231,769 15.328 14.07 14.07 14.09 13.88 14.20 10,092,700 14.093 0.66%
2024-01-18 0 15.20 15.20 15.26 14.78 15.46 29,207,093 439,342,633 15.042 13.98 13.98 14.03 13.59 14.21 31,767,225 13.830 -0.39%
2024-01-17 0 15.26 15.26 15.32 15.26 16.26 24,373,469 378,526,919 15.530 14.03 14.03 14.09 14.03 14.95 26,509,912 14.279 -6.15%
2024-01-16 0 16.26 16.24 16.26 15.96 16.38 9,101,600 147,672,526 16.225 14.95 14.93 14.95 14.67 15.06 9,899,396 14.917 0.62%
2024-01-15 0 16.16 16.14 16.16 16.02 16.42 3,783,044 61,374,521 16.224 14.86 14.84 14.86 14.73 15.10 4,114,645 14.916 0.37%
2024-01-12 0 16.10 16.08 16.10 16.08 16.36 6,503,644 105,486,199 16.220 14.80 14.78 14.80 14.78 15.04 7,073,717 14.912 -0.25%
2024-01-11 0 16.14 16.14 16.18 15.98 16.38 7,029,138 113,944,798 16.210 14.84 14.84 14.88 14.69 15.06 7,645,273 14.904 0.62%
2024-01-10 0 16.04 16.04 16.06 15.80 16.16 8,958,943 143,982,299 16.071 14.75 14.75 14.77 14.53 14.86 9,744,234 14.776 0.88%
2024-01-09 0 15.90 15.90 15.96 15.82 16.14 9,596,190 153,369,635 15.982 14.62 14.62 14.67 14.55 14.84 10,437,339 14.694 -0.13%
2024-01-08 0 15.92 15.92 15.94 15.78 16.06 12,235,000 194,731,982 15.916 14.64 14.64 14.66 14.51 14.77 13,307,452 14.633 -0.62%
2024-01-05 0 16.02 16.02 16.08 15.88 16.22 8,843,804 141,790,218 16.033 14.73 14.73 14.78 14.60 14.91 9,619,003 14.741 -0.37%
2024-01-04 0 16.08 16.08 16.10 15.86 16.14 6,116,844 97,920,775 16.008 14.78 14.78 14.80 14.58 14.84 6,653,013 14.718 -0.12%
2024-01-03 0 16.10 16.08 16.10 15.68 16.12 8,682,238 138,726,363 15.978 14.80 14.78 14.80 14.42 14.82 9,443,275 14.690 1.51%
2024-01-02 0 15.86 15.86 15.88 15.76 15.98 4,032,452 63,979,628 15.866 14.58 14.58 14.60 14.49 14.69 4,385,914 14.588 -0.50%
2023-12-29 0 15.94 15.92 15.94 15.70 15.94 3,397,994 53,939,825 15.874 14.66 14.64 14.66 14.43 14.66 3,695,843 14.595 1.14%
2023-12-28 0 15.76 15.74 15.76 15.30 15.84 5,676,000 89,136,440 15.704 14.49 14.47 14.49 14.07 14.56 6,173,527 14.438 2.34%
2023-12-27 0 15.40 15.40 15.42 15.10 15.52 7,992,519 122,472,540 15.323 14.16 14.16 14.18 13.88 14.27 8,693,099 14.088 0.52%
2023-12-22 0 15.32 15.32 15.34 15.22 15.58 6,312,626 97,066,749 15.377 14.09 14.09 14.10 13.99 14.32 6,865,956 14.137 -0.65%
2023-12-21 0 15.42 15.40 15.42 15.08 15.46 3,274,093 50,272,806 15.355 14.18 14.16 14.18 13.86 14.21 3,561,082 14.117 0.92%
2023-12-20 0 15.28 15.28 15.30 15.28 15.56 6,154,919 94,740,506 15.393 14.05 14.05 14.07 14.05 14.31 6,694,425 14.152 -1.16%
2023-12-19 0 15.46 15.46 15.48 15.34 15.54 4,253,968 65,677,422 15.439 14.21 14.21 14.23 14.10 14.29 4,626,847 14.195 -0.51%
2023-12-18 0 15.54 15.54 15.56 15.48 15.84 4,628,721 72,304,655 15.621 14.29 14.29 14.31 14.23 14.56 5,034,449 14.362 -1.02%
2023-12-15 0 15.70 15.70 15.74 15.32 15.84 10,960,243 172,036,321 15.696 14.43 14.43 14.47 14.09 14.56 11,920,957 14.431 2.08%
2023-12-14 0 15.38 15.36 15.38 15.20 15.52 5,105,098 78,358,758 15.349 14.14 14.12 14.14 13.98 14.27 5,552,583 14.112 0.79%
2023-12-13 0 15.26 15.26 15.30 15.20 15.46 7,400,423 113,119,640 15.286 14.03 14.03 14.07 13.98 14.21 8,049,103 14.054 -2.18%
2023-12-12 0 15.60 15.60 15.62 15.22 15.64 3,945,857 61,159,453 15.500 14.34 14.34 14.36 13.99 14.38 4,291,729 14.251 1.30%
2023-12-11 0 15.40 15.38 15.40 15.10 15.72 7,217,670 110,340,401 15.288 14.16 14.14 14.16 13.88 14.45 7,850,331 14.056 -0.39%
2023-12-08 0 15.46 15.42 15.46 15.36 15.72 8,007,100 123,834,502 15.466 14.21 14.18 14.21 14.12 14.45 8,708,958 14.219 -1.40%
2023-12-07 0 15.68 15.62 15.68 15.46 15.68 5,500,972 85,725,408 15.584 14.42 14.36 14.42 14.21 14.42 5,983,157 14.328 -0.25%
2023-12-06 0 15.72 15.70 15.72 15.58 15.84 7,289,326 114,433,573 15.699 14.45 14.43 14.45 14.32 14.56 7,928,268 14.434 -0.76%
2023-12-05 0 15.84 15.82 15.84 15.66 15.98 7,995,229 126,268,100 15.793 14.56 14.55 14.56 14.40 14.69 8,696,047 14.520 -0.50%
2023-12-04 0 15.92 15.92 15.94 15.86 16.26 4,275,260 68,512,474 16.025 14.64 14.64 14.66 14.58 14.95 4,650,006 14.734 -1.36%
2023-12-01 0 16.14 16.14 16.16 16.04 16.34 4,059,158 65,715,337 16.189 14.84 14.84 14.86 14.75 15.02 4,414,961 14.885 -0.49%
2023-11-30 0 16.22 16.20 16.22 15.96 16.30 8,632,914 139,836,697 16.198 14.91 14.89 14.91 14.67 14.99 9,389,627 14.893 0.87%
2023-11-29 0 16.08 16.04 16.08 15.88 16.60 13,465,457 216,329,501 16.066 14.78 14.75 14.78 14.60 15.26 14,645,764 14.771 -2.43%
2023-11-28 0 16.48 16.46 16.48 16.24 16.56 8,131,044 133,487,522 16.417 15.15 15.13 15.15 14.93 15.23 8,843,766 15.094 0.49%
2023-11-27 0 16.40 16.40 16.44 16.22 16.52 4,546,610 74,480,790 16.382 15.08 15.08 15.12 14.91 15.19 4,945,141 15.061 -1.20%
2023-11-24 0 16.60 16.58 16.60 16.40 16.70 3,752,090 62,017,768 16.529 15.26 15.24 15.26 15.08 15.35 4,080,977 15.197 -0.60%
2023-11-23 0 16.70 16.68 16.70 16.44 16.74 4,477,325 74,284,137 16.591 15.35 15.34 15.35 15.12 15.39 4,869,783 15.254 0.48%
2023-11-22 0 16.62 16.58 16.62 16.50 16.82 4,750,950 78,934,999 16.615 15.28 15.24 15.28 15.17 15.46 5,167,392 15.276 0.00%
2023-11-21 0 16.62 16.60 16.62 16.52 17.08 9,744,300 162,781,727 16.705 15.28 15.26 15.28 15.19 15.70 10,598,431 15.359 -0.36%
2023-11-20 0 16.68 16.68 16.70 16.62 16.88 6,469,979 108,073,725 16.704 15.34 15.34 15.35 15.28 15.52 7,037,102 15.358 -0.24%
2023-11-17 0 16.72 16.72 16.74 16.20 16.88 3,933,850 65,815,763 16.731 15.37 15.37 15.39 14.89 15.52 4,278,670 15.382 -0.83%
2023-11-16 0 16.86 16.84 16.86 16.66 16.96 9,210,893 154,953,034 16.823 15.50 15.48 15.50 15.32 15.59 10,018,269 15.467 0.48%
2023-11-15 0 16.78 16.78 16.80 16.66 16.88 6,883,393 115,354,876 16.758 15.43 15.43 15.45 15.32 15.52 7,486,753 15.408 1.57%
2023-11-14 0 16.52 16.50 16.54 16.34 16.94 10,263,102 170,859,745 16.648 15.19 15.17 15.21 15.02 15.57 11,162,709 15.306 1.23%
2023-11-13 0 16.32 16.32 16.36 16.04 16.36 4,359,880 70,737,743 16.225 15.00 15.00 15.04 14.75 15.04 4,742,043 14.917 0.87%
2023-11-10 0 16.18 16.14 16.18 15.92 16.22 7,381,229 118,897,270 16.108 14.88 14.84 14.88 14.64 14.91 8,028,227 14.810 -0.25%
2023-11-09 0 16.22 16.22 16.24 16.04 16.42 8,568,913 138,907,481 16.211 14.91 14.91 14.93 14.75 15.10 9,320,016 14.904 -0.12%
2023-11-08 0 16.24 16.24 16.26 16.16 16.48 8,260,575 134,286,110 16.256 14.93 14.93 14.95 14.86 15.15 8,984,651 14.946 -1.46%
2023-11-07 0 16.48 16.46 16.48 16.30 16.60 7,477,940 123,168,986 16.471 15.15 15.13 15.15 14.99 15.26 8,133,415 15.144 -0.12%
2023-11-06 0 16.50 16.48 16.50 16.00 16.80 27,753,319 458,991,665 16.538 15.17 15.15 15.17 14.71 15.45 30,186,021 15.205 5.63%
2023-11-03 0 15.62 15.62 15.64 15.44 15.78 7,232,271 113,156,494 15.646 14.36 14.36 14.38 14.20 14.51 7,866,212 14.385 1.17%
2023-11-02 0 15.44 15.44 15.46 15.36 15.68 6,246,987 96,979,682 15.524 14.20 14.20 14.21 14.12 14.42 6,794,563 14.273 1.05%
2023-11-01 0 15.28 15.28 15.30 15.24 15.52 6,422,418 98,801,614 15.384 14.05 14.05 14.07 14.01 14.27 6,985,372 14.144 0.39%
2023-10-31 0 15.22 15.22 15.24 14.88 15.26 6,589,996 99,706,055 15.130 13.99 13.99 14.01 13.68 14.03 7,167,639 13.911 0.53%
2023-10-30 0 15.14 15.12 15.14 14.94 15.24 3,511,275 52,944,820 15.079 13.92 13.90 13.92 13.74 14.01 3,819,054 13.863 -0.92%
2023-10-27 0 15.28 15.28 15.30 14.86 15.34 4,973,361 75,713,632 15.224 14.05 14.05 14.07 13.66 14.10 5,409,298 13.997 1.46%
2023-10-26 0 15.06 15.06 15.12 15.04 15.44 4,587,435 69,414,046 15.131 13.85 13.85 13.90 13.83 14.20 4,989,544 13.912 -2.08%
2023-10-25 0 15.38 15.38 15.44 15.34 15.94 4,055,348 62,865,643 15.502 14.14 14.14 14.20 14.10 14.66 4,410,817 14.253 0.13%
2023-10-24 0 15.36 15.36 15.38 14.82 15.56 8,795,727 133,896,950 15.223 14.12 14.12 14.14 13.63 14.31 9,566,712 13.996 1.86%
2023-10-20 0 15.08 15.08 15.10 15.02 15.34 7,353,834 111,582,287 15.173 13.86 13.86 13.88 13.81 14.10 7,998,430 13.951 -1.18%
2023-10-19 0 15.26 15.26 15.30 15.26 15.62 5,194,000 79,878,350 15.379 14.03 14.03 14.07 14.03 14.36 5,649,277 14.140 -2.18%
2023-10-18 0 15.60 15.60 15.62 15.46 15.86 4,126,238 64,535,231 15.640 14.34 14.34 14.36 14.21 14.58 4,487,921 14.380 0.00%
2023-10-17 0 15.60 15.60 15.64 15.38 15.88 6,397,880 100,247,738 15.669 14.34 14.34 14.38 14.14 14.60 6,958,683 14.406 1.43%
2023-10-16 0 15.38 15.36 15.38 15.22 15.46 5,003,000 76,789,522 15.349 14.14 14.12 14.14 13.99 14.21 5,441,535 14.112 0.26%
2023-10-13 0 15.34 15.34 15.36 15.20 15.40 3,305,871 50,592,232 15.304 14.10 14.10 14.12 13.98 14.16 3,595,645 14.070 -1.67%
2023-10-12 0 15.60 15.60 15.62 15.40 15.82 5,851,577 91,556,509 15.647 14.34 14.34 14.36 14.16 14.55 6,364,494 14.386 1.96%
2023-10-11 0 15.30 15.30 15.34 15.20 15.38 5,289,897 80,899,106 15.293 14.07 14.07 14.10 13.98 14.14 5,753,580 14.061 0.66%
2023-10-10 0 15.20 15.20 15.22 15.18 15.56 3,616,075 55,298,904 15.293 13.98 13.98 13.99 13.96 14.31 3,933,040 14.060 -0.13%
2023-10-09 0 15.22 15.22 15.26 15.18 15.48 2,536,310 38,833,229 15.311 13.99 13.99 14.03 13.96 14.23 2,758,629 14.077 0.13%
2023-10-06 0 15.20 15.20 15.22 14.74 15.26 4,158,669 63,015,841 15.153 13.98 13.98 13.99 13.55 14.03 4,523,195 13.932 2.29%
2023-10-05 0 14.86 14.86 14.88 14.64 15.14 8,843,383 131,503,650 14.870 13.66 13.66 13.68 13.46 13.92 9,618,545 13.672 -1.59%
2023-10-04 0 15.10 15.08 15.10 15.02 15.24 5,411,147 81,796,356 15.116 13.88 13.86 13.88 13.81 14.01 5,885,458 13.898 -1.31%
2023-10-03 0 15.30 15.30 15.32 15.04 15.80 5,419,584 82,584,610 15.238 14.07 14.07 14.09 13.83 14.53 5,894,635 14.010 -3.65%
2023-09-29 0 15.88 15.88 15.96 15.60 16.00 2,583,298 41,064,317 15.896 14.60 14.60 14.67 14.34 14.71 2,809,736 14.615 0.89%
2023-09-28 0 15.74 15.74 15.78 15.74 15.96 4,810,240 75,954,663 15.790 14.47 14.47 14.51 14.47 14.67 5,231,879 14.518 -0.76%
2023-09-27 0 15.86 15.84 15.86 15.84 16.02 3,597,424 57,202,028 15.901 14.58 14.56 14.58 14.56 14.73 3,912,754 14.619 -0.88%
2023-09-26 0 16.00 16.00 16.04 15.92 16.22 6,158,356 98,973,821 16.072 14.71 14.71 14.75 14.64 14.91 6,698,163 14.776 0.00%
2023-09-25 0 16.00 16.00 16.02 15.96 16.30 4,903,200 78,630,641 16.037 14.71 14.71 14.73 14.67 14.99 5,332,987 14.744 -1.72%
2023-09-22 0 16.28 16.28 16.30 15.52 16.38 11,229,784 181,246,298 16.140 14.97 14.97 14.99 14.27 15.06 12,214,125 14.839 4.49%
2023-09-21 0 15.58 15.56 15.58 15.50 15.98 10,441,899 162,857,221 15.597 14.32 14.31 14.32 14.25 14.69 11,357,178 14.340 -0.76%
2023-09-20 0 15.70 15.70 15.72 15.66 15.94 4,572,013 72,182,052 15.788 14.43 14.43 14.45 14.40 14.66 4,972,770 14.515 -1.13%
2023-09-19 0 15.88 15.88 15.90 15.84 16.02 3,028,317 48,157,643 15.902 14.60 14.60 14.62 14.56 14.73 3,293,763 14.621 0.38%
2023-09-18 0 15.82 15.82 15.84 15.82 16.00 5,017,317 79,674,076 15.880 14.55 14.55 14.56 14.55 14.71 5,457,107 14.600 -0.50%
2023-09-15 0 15.90 15.90 16.00 15.90 16.28 18,201,352 290,960,623 15.986 14.62 14.62 14.71 14.62 14.97 19,796,782 14.697 -1.24%
2023-09-14 0 16.10 16.10 16.12 16.00 16.26 9,301,093 150,027,511 16.130 14.80 14.80 14.82 14.71 14.95 10,116,375 14.830 0.25%
2023-09-13 0 16.06 16.04 16.06 16.00 16.32 7,733,398 124,701,048 16.125 14.77 14.75 14.77 14.71 15.00 8,411,265 14.825 -1.35%
2023-09-12 0 16.28 16.28 16.32 16.16 16.48 13,320,134 217,413,919 16.322 14.97 14.97 15.00 14.86 15.15 14,487,703 15.007 -2.40%
2023-09-11 0 16.68 16.64 16.68 15.56 16.76 28,009,938 458,797,145 16.380 15.34 15.30 15.34 14.31 15.41 30,465,134 15.060 5.70%
2023-09-07 0 15.78 15.72 15.78 15.60 15.94 5,144,850 80,970,634 15.738 14.51 14.45 14.51 14.34 14.66 5,595,819 14.470 0.00%
2023-09-06 0 15.78 15.78 15.80 15.50 15.86 6,383,200 100,250,113 15.705 14.51 14.51 14.53 14.25 14.58 6,942,716 14.440 0.25%
2023-09-05 0 15.74 15.74 15.76 15.52 15.84 11,292,579 177,458,080 15.715 14.47 14.47 14.49 14.27 14.56 12,282,424 14.448 -0.88%
2023-09-04 0 15.88 15.88 15.94 15.22 16.00 12,590,066 199,090,772 15.813 14.60 14.60 14.66 13.99 14.71 13,693,641 14.539 3.66%
2023-08-31 0 15.32 15.32 15.34 15.24 15.90 19,746,788 304,013,664 15.396 14.09 14.09 14.10 14.01 14.62 21,477,682 14.155 -2.92%
2023-08-30 0 15.78 15.78 15.80 15.74 16.30 16,925,564 269,024,699 15.895 14.51 14.51 14.53 14.47 14.99 18,409,165 14.614 -1.99%
2023-08-29 0 16.10 16.10 16.12 15.58 16.38 24,072,844 385,558,267 16.016 14.80 14.80 14.82 14.32 15.06 26,182,936 14.726 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 14.62 14.60 14.62 14.51 16.57 79,101,901 15.395 -1.24%
2023-08-25 0 16.10 16.08 16.10 15.50 16.26 19,946,477 317,717,549 15.929 14.80 14.78 14.80 14.25 14.95 21,694,875 14.645 2.94%
2023-08-24 0 15.64 15.62 15.64 15.14 15.88 14,927,150 232,167,642 15.553 14.38 14.36 14.38 13.92 14.60 16,235,581 14.300 4.13%
2023-08-23 0 15.02 15.02 15.04 14.92 15.26 10,219,869 153,772,700 15.046 13.81 13.81 13.83 13.72 14.03 11,115,686 13.834 -1.70%
2023-08-22 0 15.28 15.26 15.28 14.76 15.42 15,384,654 232,594,739 15.119 14.05 14.03 14.05 13.57 14.18 16,733,188 13.900 4.51%
2023-08-21 0 14.62 14.60 14.62 14.46 15.42 33,589,114 496,791,037 14.790 13.44 13.42 13.44 13.29 14.18 36,533,350 13.598 -6.76%
2023-08-18 0 15.68 15.68 15.70 15.54 15.98 13,718,199 216,351,296 15.771 14.42 14.42 14.43 14.29 14.69 14,920,660 14.500 0.26%
2023-08-17 0 15.64 15.62 15.64 15.24 15.70 7,374,148 114,339,053 15.505 14.38 14.36 14.38 14.01 14.43 8,020,525 14.256 0.90%
2023-08-16 0 15.50 15.50 15.52 15.32 15.96 10,316,653 161,161,716 15.622 14.25 14.25 14.27 14.09 14.67 11,220,954 14.363 -1.65%
2023-08-15 0 15.76 15.74 15.76 15.34 15.86 10,887,010 170,291,749 15.642 14.49 14.47 14.49 14.10 14.58 11,841,305 14.381 0.90%
2023-08-14 0 15.62 15.62 15.64 15.22 15.68 11,807,422 183,157,103 15.512 14.36 14.36 14.38 13.99 14.42 12,842,395 14.262 -1.39%
2023-08-11 0 15.84 15.84 15.86 15.64 16.86 18,223,551 290,542,423 15.943 14.56 14.56 14.58 14.38 15.50 19,820,927 14.658 -5.94%
2023-08-10 0 16.84 16.82 16.84 16.54 16.96 8,000,090 133,936,203 16.742 15.48 15.46 15.48 15.21 15.59 8,701,334 15.393 0.60%
2023-08-09 0 16.74 16.72 16.74 16.50 16.88 8,194,213 136,510,157 16.659 15.39 15.37 15.39 15.17 15.52 8,912,472 15.317 0.12%
2023-08-08 0 16.72 16.72 16.74 16.32 17.10 13,757,700 231,129,133 16.800 15.37 15.37 15.39 15.00 15.72 14,963,624 15.446 0.24%
2023-08-07 0 16.68 16.66 16.68 16.54 16.88 12,297,822 205,260,635 16.691 15.34 15.32 15.34 15.21 15.52 13,375,781 15.346 -2.11%
2023-08-04 0 17.04 17.02 17.04 16.84 17.54 38,917,244 669,932,618 17.214 15.67 15.65 15.67 15.48 16.13 42,328,514 15.827 3.02%
2023-08-03 0 16.54 16.52 16.54 16.04 16.96 18,784,522 311,281,732 16.571 15.21 15.19 15.21 14.75 15.59 20,431,069 15.236 1.60%
2023-08-02 0 16.28 16.26 16.28 16.12 16.86 11,839,083 194,136,241 16.398 14.97 14.95 14.97 14.82 15.50 12,876,831 15.076 -0.37%
2023-08-01 0 16.34 16.32 16.34 16.18 16.86 15,483,197 254,510,323 16.438 15.02 15.00 15.02 14.88 15.50 16,840,368 15.113 -2.27%
2023-07-31 0 16.72 16.72 16.74 16.70 17.44 29,515,164 500,532,296 16.959 15.37 15.37 15.39 15.35 16.03 32,102,300 15.592 0.24%
2023-07-28 0 16.68 16.64 16.68 14.98 16.80 35,044,742 572,122,816 16.326 15.34 15.30 15.34 13.77 15.45 38,116,570 15.010 10.03%
2023-07-27 0 15.16 15.14 15.16 15.06 15.38 9,463,500 143,668,338 15.181 13.94 13.92 13.94 13.85 14.14 10,293,018 13.958 0.00%
2023-07-26 0 15.16 15.14 15.16 14.76 15.28 11,357,571 171,351,910 15.087 13.94 13.92 13.94 13.57 14.05 12,353,113 13.871 0.53%
2023-07-25 0 15.08 15.08 15.10 14.16 15.20 29,996,445 445,669,017 14.857 13.86 13.86 13.88 13.02 13.98 32,625,767 13.660 9.43%
2023-07-24 0 13.78 13.76 13.78 13.66 14.04 7,583,027 104,364,465 13.763 12.67 12.65 12.67 12.56 12.91 8,247,713 12.654 -1.85%
2023-07-21 0 14.04 14.02 14.04 13.80 14.06 4,991,344 69,807,368 13.986 12.91 12.89 12.91 12.69 12.93 5,428,858 12.859 1.15%
2023-07-20 0 13.88 13.86 13.88 13.76 14.22 5,915,728 82,536,387 13.952 12.76 12.74 12.76 12.65 13.07 6,434,268 12.828 -1.84%
2023-07-19 0 14.14 14.14 14.16 13.92 14.22 5,760,918 81,191,050 14.093 13.00 13.00 13.02 12.80 13.07 6,265,888 12.958 0.00%
2023-07-18 0 14.14 14.14 14.16 14.02 14.32 6,231,025 88,102,078 14.139 13.00 13.00 13.02 12.89 13.17 6,777,202 13.000 -1.81%
2023-07-14 0 14.40 14.36 14.40 14.24 14.52 3,041,316 43,753,990 14.387 13.24 13.20 13.24 13.09 13.35 3,307,901 13.227 0.28%
2023-07-13 0 14.36 14.36 14.38 13.92 14.50 10,714,017 152,684,600 14.251 13.20 13.20 13.22 12.80 13.33 11,653,148 13.102 4.06%
2023-07-12 0 13.80 13.80 13.82 13.78 14.00 2,407,576 33,412,024 13.878 12.69 12.69 12.71 12.67 12.87 2,618,611 12.759 -0.14%
2023-07-11 0 13.82 13.76 13.82 13.66 13.90 3,938,418 54,308,747 13.790 12.71 12.65 12.71 12.56 12.78 4,283,638 12.678 1.47%
2023-07-10 0 13.62 13.62 13.64 13.56 13.88 3,868,500 52,852,093 13.662 12.52 12.52 12.54 12.47 12.76 4,207,591 12.561 -0.44%
2023-07-07 0 13.68 13.66 13.68 13.54 13.78 3,616,956 49,421,654 13.664 12.58 12.56 12.58 12.45 12.67 3,933,998 12.563 -0.29%
2023-07-06 0 13.72 13.70 13.72 13.64 14.04 6,149,493 84,669,194 13.769 12.61 12.60 12.61 12.54 12.91 6,688,524 12.659 -1.44%
2023-07-05 0 13.92 13.90 13.92 13.82 14.14 4,431,298 61,650,392 13.913 12.80 12.78 12.80 12.71 13.00 4,819,721 12.791 -1.00%
2023-07-04 0 14.06 14.04 14.06 13.82 14.16 3,147,680 44,261,576 14.062 12.93 12.91 12.93 12.71 13.02 3,423,588 12.928 0.43%
2023-07-03 0 14.00 13.98 14.00 13.76 14.06 7,271,914 101,683,980 13.983 12.87 12.85 12.87 12.65 12.93 7,909,330 12.856 2.45%
2023-06-30 0 14.20 14.18 14.20 13.88 14.34 6,948,148 98,698,385 14.205 12.56 12.55 12.56 12.28 12.69 7,852,736 12.569 1.57%
2023-06-29 0 13.98 13.98 14.02 13.92 14.16 4,545,862 63,579,832 13.986 12.37 12.37 12.40 12.32 12.53 5,137,694 12.375 -0.71%
2023-06-28 0 14.08 14.08 14.10 14.02 14.20 4,542,600 64,073,876 14.105 12.46 12.46 12.48 12.40 12.56 5,134,007 12.480 -0.42%
2023-06-27 0 14.14 14.14 14.16 14.00 14.36 7,338,680 103,658,114 14.125 12.51 12.51 12.53 12.39 12.71 8,294,112 12.498 0.57%
2023-06-26 0 14.06 14.04 14.06 13.86 14.22 9,039,400 126,805,143 14.028 12.44 12.42 12.44 12.26 12.58 10,216,251 12.412 -0.28%
2023-06-23 0 14.10 14.10 14.12 13.96 14.44 6,229,573 87,754,030 14.087 12.48 12.48 12.49 12.35 12.78 7,040,609 12.464 -2.35%
2023-06-21 0 14.44 14.44 14.48 14.36 14.88 7,589,530 109,844,951 14.473 12.78 12.78 12.81 12.71 13.17 8,577,621 12.806 -2.30%
2023-06-20 0 14.78 14.76 14.78 14.70 15.26 6,887,494 102,264,980 14.848 13.08 13.06 13.08 13.01 13.50 7,784,186 13.138 -2.89%
2023-06-19 0 15.22 15.20 15.22 15.00 15.30 3,819,356 57,998,033 15.185 13.47 13.45 13.47 13.27 13.54 4,316,603 13.436 -0.52%
2023-06-16 0 15.30 15.28 15.30 15.10 15.40 7,836,212 119,465,836 15.245 13.54 13.52 13.54 13.36 13.63 8,856,418 13.489 0.13%
2023-06-15 0 15.28 15.26 15.28 14.92 15.28 4,533,170 68,714,602 15.158 13.52 13.50 13.52 13.20 13.52 5,123,349 13.412 2.00%
2023-06-14 0 14.98 14.96 14.98 14.96 15.30 3,995,775 60,164,762 15.057 13.25 13.24 13.25 13.24 13.54 4,515,990 13.323 -0.93%
2023-06-13 0 15.12 15.10 15.12 14.82 15.18 5,531,796 83,395,297 15.076 13.38 13.36 13.38 13.11 13.43 6,251,988 13.339 1.48%
2023-06-12 0 14.90 14.90 14.92 14.82 15.18 3,482,421 51,928,997 14.912 13.18 13.18 13.20 13.11 13.43 3,935,802 13.194 -1.19%
2023-06-09 0 15.08 15.08 15.10 14.98 15.20 4,350,930 65,621,893 15.082 13.34 13.34 13.36 13.25 13.45 4,917,383 13.345 0.67%
2023-06-08 0 14.98 14.98 15.00 14.54 15.12 7,686,424 114,657,712 14.917 13.25 13.25 13.27 12.87 13.38 8,687,129 13.199 2.04%
2023-06-07 0 14.68 14.68 14.70 14.52 14.76 5,483,000 80,257,992 14.638 12.99 12.99 13.01 12.85 13.06 6,196,839 12.951 0.82%
2023-06-06 0 14.56 14.54 14.56 14.46 14.80 5,519,179 80,724,216 14.626 12.88 12.87 12.88 12.79 13.10 6,237,728 12.941 -0.27%
2023-06-05 0 14.60 14.58 14.60 14.50 14.88 9,580,803 139,758,955 14.587 12.92 12.90 12.92 12.83 13.17 10,828,140 12.907 -1.35%
2023-06-02 0 14.80 14.80 14.84 14.76 14.98 7,234,412 107,529,799 14.864 13.10 13.10 13.13 13.06 13.25 8,176,269 13.151 1.09%
2023-06-01 0 14.64 14.64 14.68 14.40 14.86 14,440,334 210,774,380 14.596 12.95 12.95 12.99 12.74 13.15 16,320,340 12.915 1.53%
2023-05-31 0 14.42 14.42 14.44 14.24 14.94 38,309,434 552,329,241 14.418 12.76 12.76 12.78 12.60 13.22 43,296,988 12.757 -3.48%
2023-05-30 0 14.94 14.92 14.94 14.72 15.26 12,268,150 183,510,860 14.958 13.22 13.20 13.22 13.02 13.50 13,865,356 13.235 -0.53%
2023-05-29 0 15.02 15.00 15.02 14.96 15.60 9,085,145 137,510,308 15.136 13.29 13.27 13.29 13.24 13.80 10,267,952 13.392 -2.72%
2023-05-25 0 15.44 15.42 15.44 15.20 15.76 11,148,150 171,397,719 15.375 13.66 13.64 13.66 13.45 13.94 12,599,542 13.603 -1.28%
2023-05-24 0 15.64 15.62 15.64 15.52 16.04 10,540,323 165,792,830 15.729 13.84 13.82 13.84 13.73 14.19 11,912,581 13.917 -2.74%
2023-05-23 0 16.08 16.06 16.08 16.00 16.46 11,380,417 184,252,872 16.190 14.23 14.21 14.23 14.16 14.56 12,862,048 14.325 -1.11%
2023-05-22 0 16.26 16.26 16.30 16.20 16.46 10,019,200 163,458,233 16.315 14.39 14.39 14.42 14.33 14.56 11,323,613 14.435 0.25%
2023-05-19 0 16.22 16.20 16.22 16.20 16.62 12,467,150 203,637,262 16.334 14.35 14.33 14.35 14.33 14.71 14,090,264 14.452 -2.87%
2023-05-18 0 16.70 16.68 16.70 16.58 16.94 7,753,581 129,374,760 16.686 14.78 14.76 14.78 14.67 14.99 8,763,030 14.764 1.33%
2023-05-17 0 16.48 16.48 16.50 16.38 16.80 9,275,057 153,368,282 16.536 14.58 14.58 14.60 14.49 14.86 10,482,589 14.631 -1.44%
2023-05-16 0 16.72 16.70 16.72 16.54 17.12 8,015,281 133,962,862 16.713 14.79 14.78 14.79 14.63 15.15 9,058,801 14.788 -0.59%
2023-05-15 0 16.82 16.80 16.82 16.24 17.00 11,394,732 188,951,847 16.582 14.88 14.86 14.88 14.37 15.04 12,878,227 14.672 0.60%
2023-05-12 0 16.72 16.72 16.74 16.70 17.10 6,532,074 109,854,887 16.818 14.79 14.79 14.81 14.78 15.13 7,382,493 14.880 -1.88%
2023-05-11 0 17.04 17.02 17.04 16.86 17.26 8,992,403 153,022,473 17.017 15.08 15.06 15.08 14.92 15.27 10,163,135 15.057 0.12%
2023-05-10 0 17.02 17.00 17.02 17.00 17.72 25,088,827 439,330,179 17.511 15.06 15.04 15.06 15.04 15.68 28,355,174 15.494 -3.08%
2023-05-09 0 17.56 17.54 17.56 17.36 18.10 42,334,077 753,562,002 17.800 15.54 15.52 15.54 15.36 16.01 47,845,605 15.750 1.39%
2023-05-08 0 17.32 17.30 17.32 16.86 17.48 21,549,503 372,234,827 17.274 15.32 15.31 15.32 14.92 15.47 24,355,060 15.284 1.88%
2023-05-05 0 17.00 17.00 17.02 16.70 17.34 20,209,600 344,619,530 17.052 15.04 15.04 15.06 14.78 15.34 22,840,714 15.088 1.31%
2023-05-04 0 16.78 16.78 16.80 16.10 16.82 12,969,259 215,658,379 16.628 14.85 14.85 14.86 14.25 14.88 14,657,743 14.713 4.61%
2023-05-03 0 16.04 16.02 16.04 15.82 16.22 4,300,605 68,732,704 15.982 14.19 14.17 14.19 14.00 14.35 4,860,506 14.141 -1.47%
2023-05-02 0 16.28 16.28 16.30 16.14 16.70 2,937,387 47,957,656 16.327 14.40 14.40 14.42 14.28 14.78 3,319,809 14.446 -1.09%
2023-04-28 0 16.46 16.46 16.50 16.22 16.70 11,324,754 187,085,518 16.520 14.56 14.56 14.60 14.35 14.78 12,799,138 14.617 1.11%
2023-04-27 0 16.28 16.28 16.30 16.06 16.40 8,823,639 143,152,012 16.224 14.40 14.40 14.42 14.21 14.51 9,972,400 14.355 0.00%
2023-04-26 0 16.28 16.26 16.28 16.06 16.38 7,122,369 115,866,846 16.268 14.40 14.39 14.40 14.21 14.49 8,049,639 14.394 -0.49%
2023-04-25 0 16.36 16.34 16.36 16.24 16.44 3,963,972 64,795,321 16.346 14.48 14.46 14.48 14.37 14.55 4,480,047 14.463 -0.85%
2023-04-24 0 16.50 16.48 16.50 16.30 16.64 4,928,039 81,078,459 16.453 14.60 14.58 14.60 14.42 14.72 5,569,627 14.557 -0.24%
2023-04-21 0 16.54 16.52 16.54 16.44 17.22 11,300,312 188,840,685 16.711 14.63 14.62 14.63 14.55 15.24 12,771,514 14.786 -4.28%
2023-04-20 0 17.28 17.28 17.30 17.08 17.42 6,518,575 112,600,090 17.274 15.29 15.29 15.31 15.11 15.41 7,367,237 15.284 -0.35%
2023-04-19 0 17.34 17.32 17.34 17.24 17.62 6,507,902 113,264,224 17.404 15.34 15.32 15.34 15.25 15.59 7,355,174 15.399 -1.59%
2023-04-18 0 17.62 17.58 17.62 17.38 17.68 10,426,909 183,368,237 17.586 15.59 15.55 15.59 15.38 15.64 11,784,402 15.560 0.34%
2023-04-17 0 17.56 17.56 17.58 17.04 17.66 24,049,463 420,573,428 17.488 15.54 15.54 15.55 15.08 15.63 27,180,493 15.473 3.05%
2023-04-14 0 17.04 17.04 17.06 16.94 17.26 4,725,332 80,514,371 17.039 15.08 15.08 15.09 14.99 15.27 5,340,529 15.076 -0.58%
2023-04-13 0 17.14 17.12 17.14 17.00 17.46 6,328,272 108,347,255 17.121 15.17 15.15 15.17 15.04 15.45 7,152,158 15.149 -1.83%
2023-04-12 0 17.46 17.42 17.46 17.16 17.56 9,397,678 163,507,671 17.399 15.45 15.41 15.45 15.18 15.54 10,621,174 15.395 0.81%
2023-04-11 0 17.32 17.28 17.32 17.02 17.64 13,608,505 235,368,499 17.296 15.32 15.29 15.32 15.06 15.61 15,380,214 15.303 2.24%
2023-04-06 0 16.94 16.92 16.94 16.80 17.26 5,502,345 93,393,779 16.974 14.99 14.97 14.99 14.86 15.27 6,218,702 15.018 -1.40%
2023-04-04 0 17.18 17.16 17.18 17.00 17.32 5,655,392 96,984,833 17.149 15.20 15.18 15.20 15.04 15.32 6,391,675 15.174 -0.23%
2023-04-03 0 17.22 17.20 17.22 16.76 17.32 9,757,041 167,541,985 17.171 15.24 15.22 15.24 14.83 15.32 11,027,323 15.193 2.74%
2023-03-31 0 16.76 16.74 16.76 16.46 16.94 6,772,732 113,990,192 16.831 14.83 14.81 14.83 14.56 14.99 7,654,483 14.892 -0.24%
2023-03-30 0 16.80 16.78 16.80 16.46 16.88 3,641,150 60,897,248 16.725 14.86 14.85 14.86 14.56 14.94 4,115,196 14.798 -0.59%
2023-03-29 0 16.90 16.88 16.90 16.70 17.08 3,955,105 66,669,429 16.857 14.95 14.94 14.95 14.78 15.11 4,470,025 14.915 0.60%
2023-03-28 0 16.80 16.78 16.80 16.60 16.90 3,295,760 55,328,676 16.788 14.86 14.85 14.86 14.69 14.95 3,724,839 14.854 0.60%
2023-03-27 0 16.70 16.68 16.70 16.62 17.00 5,149,000 86,377,492 16.776 14.78 14.76 14.78 14.71 15.04 5,819,355 14.843 -1.30%
2023-03-24 0 16.92 16.92 16.94 16.90 17.08 3,161,244 53,657,020 16.973 14.97 14.97 14.99 14.95 15.11 3,572,810 15.018 -1.05%
2023-03-23 0 17.10 17.10 17.12 16.74 17.12 6,967,643 118,477,481 17.004 15.13 15.13 15.15 14.81 15.15 7,874,769 15.045 1.79%
2023-03-22 0 16.80 16.76 16.80 16.76 17.02 6,556,924 110,444,479 16.844 14.86 14.83 14.86 14.83 15.06 7,410,578 14.904 0.36%
2023-03-21 0 16.74 16.70 16.74 16.48 16.78 5,015,084 83,526,972 16.655 14.81 14.78 14.81 14.58 14.85 5,668,004 14.737 0.97%
2023-03-20 0 16.58 16.56 16.58 16.46 16.96 4,135,500 68,909,055 16.663 14.67 14.65 14.67 14.56 15.01 4,673,906 14.743 -1.07%
2023-03-17 0 16.76 16.76 16.82 16.48 17.04 9,982,540 167,477,517 16.777 14.83 14.83 14.88 14.58 15.08 11,282,180 14.844 2.57%
2023-03-16 0 16.34 16.34 16.36 16.24 16.50 3,997,796 65,457,328 16.373 14.46 14.46 14.48 14.37 14.60 4,518,274 14.487 -0.61%
2023-03-15 0 16.44 16.42 16.44 16.28 16.70 9,857,352 163,104,541 16.547 14.55 14.53 14.55 14.40 14.78 11,140,693 14.640 1.99%
2023-03-14 0 16.12 16.12 16.14 16.04 16.44 11,080,404 179,175,744 16.171 14.26 14.26 14.28 14.19 14.55 12,522,976 14.308 -1.47%
2023-03-13 0 16.36 16.36 16.42 15.96 16.48 7,554,848 123,502,610 16.348 14.48 14.48 14.53 14.12 14.58 8,538,423 14.464 2.00%
2023-03-10 0 16.04 16.04 16.06 15.82 16.18 11,272,671 180,494,789 16.012 14.19 14.19 14.21 14.00 14.32 12,740,274 14.167 -1.11%
2023-03-09 0 16.22 16.22 16.24 16.14 16.68 13,909,067 228,046,929 16.396 14.35 14.35 14.37 14.28 14.76 15,719,906 14.507 -2.52%
2023-03-08 0 16.64 16.64 16.66 16.44 16.66 9,512,999 157,655,855 16.573 14.72 14.72 14.74 14.55 14.74 10,751,509 14.664 -1.07%
2023-03-07 0 16.82 16.82 16.84 16.68 17.24 11,383,649 192,653,843 16.924 14.88 14.88 14.90 14.76 15.25 12,865,701 14.974 -0.12%
2023-03-06 0 16.84 16.82 16.84 16.78 17.24 4,337,163 73,385,071 16.920 14.90 14.88 14.90 14.85 15.25 4,901,824 14.971 -1.06%
2023-03-03 0 17.02 17.02 17.04 16.88 17.32 7,432,999 126,806,830 17.060 15.06 15.06 15.08 14.94 15.32 8,400,711 15.095 -0.23%
2023-03-02 0 17.06 17.04 17.06 16.96 17.16 2,178,515 37,166,840 17.061 15.09 15.08 15.09 15.01 15.18 2,462,139 15.095 -0.12%
2023-03-01 0 17.08 17.08 17.10 16.62 17.16 6,240,247 105,567,419 16.917 15.11 15.11 15.13 14.71 15.18 7,052,673 14.968 2.77%
2023-02-28 0 16.62 16.62 16.64 16.48 16.78 12,146,708 201,642,950 16.601 14.71 14.71 14.72 14.58 14.85 13,728,103 14.688 -0.24%
2023-02-27 0 16.66 16.64 16.66 16.40 16.68 7,027,914 116,574,824 16.587 14.74 14.72 14.74 14.51 14.76 7,942,887 14.677 -0.48%
2023-02-24 0 16.74 16.72 16.74 16.60 17.46 8,653,728 144,921,679 16.747 14.81 14.79 14.81 14.69 15.45 9,780,368 14.818 -3.01%
2023-02-23 0 17.26 17.24 17.26 16.98 17.48 3,788,554 65,422,658 17.269 15.27 15.25 15.27 15.02 15.47 4,281,791 15.279 1.05%
2023-02-22 0 17.08 17.08 17.10 16.92 17.34 4,347,354 74,155,492 17.058 15.11 15.11 15.13 14.97 15.34 4,913,342 15.093 -1.04%
2023-02-21 0 17.26 17.22 17.26 17.12 17.54 4,238,777 73,247,932 17.280 15.27 15.24 15.27 15.15 15.52 4,790,629 15.290 -0.35%
2023-02-20 0 17.32 17.32 17.46 16.82 17.50 8,497,494 146,623,177 17.255 15.32 15.32 15.45 14.88 15.48 9,603,794 15.267 3.46%
2023-02-17 0 16.74 16.74 16.76 16.64 17.04 4,876,939 81,864,934 16.786 14.81 14.81 14.83 14.72 15.08 5,511,874 14.852 -1.65%
2023-02-16 0 17.02 17.00 17.02 16.84 17.36 5,366,773 91,730,650 17.092 15.06 15.04 15.06 14.90 15.36 6,065,480 15.123 0.47%
2023-02-15 0 16.94 16.94 16.96 16.80 17.30 7,370,674 124,703,567 16.919 14.99 14.99 15.01 14.86 15.31 8,330,272 14.970 -1.74%
2023-02-14 0 17.24 17.22 17.24 17.12 17.38 3,773,075 64,928,941 17.209 15.25 15.24 15.25 15.15 15.38 4,264,296 15.226 -0.35%
2023-02-13 0 17.30 17.28 17.30 17.06 17.36 4,218,679 72,815,219 17.260 15.31 15.29 15.31 15.09 15.36 4,767,914 15.272 -0.57%
2023-02-10 0 17.40 17.38 17.40 17.32 17.96 5,035,928 88,024,909 17.479 15.40 15.38 15.40 15.32 15.89 5,691,562 15.466 -3.23%
2023-02-09 0 17.98 17.96 17.98 17.38 18.00 7,067,250 125,105,128 17.702 15.91 15.89 15.91 15.38 15.93 7,987,344 15.663 3.33%
2023-02-08 0 17.40 17.40 17.44 17.34 18.00 3,083,296 54,073,794 17.538 15.40 15.40 15.43 15.34 15.93 3,484,714 15.517 -1.58%
2023-02-07 0 17.68 17.66 17.68 17.56 17.82 5,268,861 93,219,026 17.692 15.64 15.63 15.64 15.54 15.77 5,954,821 15.654 1.03%
2023-02-06 0 17.50 17.50 17.52 17.30 18.20 11,056,838 194,059,059 17.551 15.48 15.48 15.50 15.31 16.10 12,496,342 15.529 -3.85%
2023-02-03 0 18.20 18.18 18.20 17.94 18.52 8,949,300 162,828,303 18.195 16.10 16.09 16.10 15.87 16.39 10,114,421 16.099 -2.57%
2023-02-02 0 18.68 18.66 18.68 18.54 19.50 16,947,714 319,666,023 18.862 16.53 16.51 16.53 16.40 17.25 19,154,159 16.689 -1.16%
2023-02-01 0 18.90 18.88 18.90 18.00 18.96 11,436,552 212,541,959 18.584 16.72 16.71 16.72 15.93 16.78 12,925,491 16.444 5.59%
2023-01-31 0 17.90 17.90 17.92 17.74 18.52 10,426,003 187,483,532 17.982 15.84 15.84 15.86 15.70 16.39 11,783,378 15.911 -1.21%
2023-01-30 0 18.12 18.12 18.14 18.02 19.18 9,581,371 176,175,404 18.387 16.03 16.03 16.05 15.94 16.97 10,828,782 16.269 -4.83%
2023-01-27 0 19.04 19.00 19.04 18.68 19.08 5,398,885 102,216,552 18.933 16.85 16.81 16.85 16.53 16.88 6,101,773 16.752 1.38%
2023-01-26 0 18.78 18.76 18.78 18.42 18.94 4,720,970 88,662,369 18.781 16.62 16.60 16.62 16.30 16.76 5,335,599 16.617 1.51%
2023-01-20 0 18.50 18.48 18.50 18.18 18.52 5,280,087 97,261,511 18.420 16.37 16.35 16.37 16.09 16.39 5,967,508 16.299 1.31%
2023-01-19 0 18.26 18.20 18.26 17.76 18.26 5,454,321 98,853,763 18.124 16.16 16.10 16.16 15.71 16.16 6,164,426 16.036 0.77%
2023-01-18 0 18.12 18.10 18.12 17.74 18.16 7,465,816 134,654,000 18.036 16.03 16.01 16.03 15.70 16.07 8,437,800 15.958 1.00%
2023-01-17 0 17.94 17.90 17.94 17.68 18.02 6,428,147 114,806,788 17.860 15.87 15.84 15.87 15.64 15.94 7,265,036 15.803 -0.55%
2023-01-16 0 18.04 18.02 18.04 17.04 18.30 15,371,138 276,140,926 17.965 15.96 15.94 15.96 15.08 16.19 17,372,326 15.895 4.88%
2023-01-13 0 17.20 17.18 17.20 16.84 17.26 5,710,375 97,729,193 17.114 15.22 15.20 15.22 14.90 15.27 6,453,816 15.143 1.42%
2023-01-12 0 16.96 16.94 16.96 16.72 17.14 4,172,015 70,432,802 16.882 15.01 14.99 15.01 14.79 15.17 4,715,175 14.937 0.12%
2023-01-11 0 16.94 16.94 16.96 16.80 17.22 7,671,339 130,486,677 17.010 14.99 14.99 15.01 14.86 15.24 8,670,080 15.050 -0.70%
2023-01-10 0 17.06 17.02 17.06 16.96 17.22 5,741,500 98,159,523 17.097 15.09 15.06 15.09 15.01 15.24 6,488,993 15.127 0.12%
2023-01-09 0 17.04 17.02 17.04 16.54 17.22 11,138,115 189,254,260 16.992 15.08 15.06 15.08 14.63 15.24 12,588,200 15.034 3.40%
2023-01-06 0 16.48 16.46 16.48 16.16 16.68 5,903,911 96,844,084 16.403 14.58 14.56 14.58 14.30 14.76 6,672,549 14.514 0.49%
2023-01-05 0 16.40 16.40 16.42 16.36 16.80 8,990,474 148,743,298 16.545 14.51 14.51 14.53 14.48 14.86 10,160,955 14.639 0.37%
2023-01-04 0 16.34 16.32 16.34 15.80 16.38 9,188,417 147,764,236 16.082 14.46 14.44 14.46 13.98 14.49 10,384,669 14.229 3.55%
2023-01-03 0 15.78 15.78 15.82 15.40 15.88 5,401,305 85,032,375 15.743 13.96 13.96 14.00 13.63 14.05 6,104,508 13.929 0.00%
2022-12-30 0 15.78 15.78 15.80 15.72 15.88 1,619,958 25,579,587 15.790 13.96 13.96 13.98 13.91 14.05 1,830,862 13.971 0.90%
2022-12-29 0 15.64 15.64 15.66 15.42 15.78 3,550,400 55,487,885 15.629 13.84 13.84 13.86 13.64 13.96 4,012,631 13.828 -1.51%
2022-12-28 0 15.88 15.86 15.88 15.66 15.98 6,216,252 98,696,538 15.877 14.05 14.03 14.05 13.86 14.14 7,025,554 14.048 1.79%
2022-12-23 0 15.60 15.60 15.62 15.40 15.72 3,561,214 55,290,755 15.526 13.80 13.80 13.82 13.63 13.91 4,024,853 13.737 -0.38%
2022-12-22 0 15.66 15.64 15.66 15.48 15.86 3,822,916 59,636,653 15.600 13.86 13.84 13.86 13.70 14.03 4,320,626 13.803 1.16%
2022-12-21 0 15.48 15.46 15.48 15.16 15.48 4,121,662 63,152,808 15.322 13.70 13.68 13.70 13.41 13.70 4,658,266 13.557 0.78%
2022-12-20 0 15.36 15.34 15.36 15.16 15.82 2,823,859 43,234,532 15.310 13.59 13.57 13.59 13.41 14.00 3,191,501 13.547 -1.16%
2022-12-19 0 15.54 15.52 15.54 15.42 15.98 5,843,501 91,033,983 15.579 13.75 13.73 13.75 13.64 14.14 6,604,274 13.784 -1.40%
2022-12-16 0 15.76 15.76 15.78 15.58 15.88 6,276,864 98,924,550 15.760 13.94 13.94 13.96 13.79 14.05 7,094,057 13.945 0.13%
2022-12-15 0 15.74 15.74 15.76 15.62 16.22 4,121,354 65,248,516 15.832 13.93 13.93 13.94 13.82 14.35 4,657,918 14.008 -1.38%
2022-12-14 0 15.96 15.96 15.98 15.92 16.24 5,019,133 80,425,853 16.024 14.12 14.12 14.14 14.09 14.37 5,672,580 14.178 -0.75%
2022-12-13 0 16.08 16.06 16.08 15.82 16.28 6,882,637 110,361,654 16.035 14.23 14.21 14.23 14.00 14.40 7,778,696 14.188 -0.37%
2022-12-12 0 16.14 16.12 16.14 16.00 16.38 5,112,458 82,390,173 16.116 14.28 14.26 14.28 14.16 14.49 5,778,055 14.259 -1.34%
2022-12-09 0 16.36 16.36 16.38 16.14 16.54 6,493,400 105,892,639 16.308 14.48 14.48 14.49 14.28 14.63 7,338,784 14.429 0.12%
2022-12-08 0 16.34 16.34 16.36 16.16 16.66 6,469,500 105,634,494 16.328 14.46 14.46 14.48 14.30 14.74 7,311,773 14.447 1.11%
2022-12-07 0 16.16 16.16 16.18 16.16 16.84 7,763,873 127,275,998 16.393 14.30 14.30 14.32 14.30 14.90 8,774,662 14.505 -3.46%
2022-12-06 0 16.74 16.74 16.76 16.46 16.92 9,904,483 165,949,227 16.755 14.81 14.81 14.83 14.56 14.97 11,193,960 14.825 -0.12%
2022-12-05 0 16.76 16.76 16.78 15.70 16.82 14,850,742 244,540,252 16.467 14.83 14.83 14.85 13.89 14.88 16,784,179 14.570 7.99%
2022-12-02 0 15.52 15.50 15.52 15.42 15.96 4,352,215 67,701,891 15.556 13.73 13.71 13.73 13.64 14.12 4,918,835 13.764 -1.40%
2022-12-01 0 15.74 15.74 15.76 15.64 16.20 14,435,948 229,535,303 15.900 13.93 13.93 13.94 13.84 14.33 16,315,383 14.069 1.16%
2022-11-30 0 15.56 15.54 15.56 15.02 15.58 14,186,234 218,523,649 15.404 13.77 13.75 13.77 13.29 13.79 16,033,158 13.629 2.50%
2022-11-29 0 15.18 15.16 15.18 14.66 15.28 9,197,955 138,338,570 15.040 13.43 13.41 13.43 12.97 13.52 10,395,449 13.308 3.41%
2022-11-28 0 14.68 14.66 14.68 14.24 14.74 4,424,501 64,265,024 14.525 12.99 12.97 12.99 12.60 13.04 5,000,532 12.852 -0.68%
2022-11-25 0 14.78 14.78 14.80 14.60 14.86 3,569,073 52,663,830 14.756 13.08 13.08 13.10 12.92 13.15 4,033,735 13.056 0.41%
2022-11-24 0 14.72 14.72 14.74 14.66 14.86 3,482,990 51,364,355 14.747 13.02 13.02 13.04 12.97 13.15 3,936,445 13.048 0.96%
2022-11-23 0 14.58 14.58 14.60 14.50 14.90 6,060,994 88,983,984 14.681 12.90 12.90 12.92 12.83 13.18 6,850,083 12.990 0.28%
2022-11-22 0 14.54 14.54 14.56 14.14 14.78 4,831,688 70,395,938 14.570 12.87 12.87 12.88 12.51 13.08 5,460,732 12.891 0.41%
2022-11-21 0 14.48 14.48 14.50 14.12 14.48 5,819,079 83,455,601 14.342 12.81 12.81 12.83 12.49 12.81 6,576,672 12.690 -0.82%
2022-11-18 0 14.60 14.60 14.62 14.52 14.92 4,049,050 59,155,123 14.610 12.92 12.92 12.94 12.85 13.20 4,576,201 12.927 -1.48%
2022-11-17 0 14.82 14.82 14.84 14.42 14.90 6,568,376 96,137,342 14.636 13.11 13.11 13.13 12.76 13.18 7,423,521 12.950 0.14%
2022-11-16 0 14.80 14.78 14.80 14.62 15.40 12,396,082 183,708,896 14.820 13.10 13.08 13.10 12.94 13.63 14,009,944 13.113 -3.27%
2022-11-15 0 15.30 15.28 15.30 14.54 15.56 11,422,015 174,055,448 15.239 13.54 13.52 13.54 12.87 13.77 12,909,062 13.483 1.73%
2022-11-14 0 15.04 15.02 15.04 14.70 15.16 14,391,085 215,281,407 14.959 13.31 13.29 13.31 13.01 13.41 16,264,679 13.236 3.58%
2022-11-11 0 14.52 14.52 14.54 13.92 14.58 12,100,688 172,750,761 14.276 12.85 12.85 12.87 12.32 12.90 13,676,092 12.632 6.30%
2022-11-10 0 13.66 13.66 13.68 13.54 13.80 10,695,609 146,088,151 13.659 12.09 12.09 12.10 11.98 12.21 12,088,084 12.085 -2.15%
2022-11-09 0 13.96 13.96 13.98 13.40 14.04 16,683,358 231,019,363 13.847 12.35 12.35 12.37 11.86 12.42 18,855,386 12.252 2.95%
2022-11-08 0 13.56 13.50 13.56 13.38 13.78 6,688,032 90,653,008 13.555 12.00 11.94 12.00 11.84 12.19 7,558,755 11.993 -1.17%
2022-11-07 0 13.72 13.70 13.72 13.12 13.76 12,019,762 163,384,999 13.593 12.14 12.12 12.14 11.61 12.17 13,584,630 12.027 4.57%
2022-11-04 0 13.12 13.12 13.14 12.72 13.38 8,169,914 107,224,494 13.124 11.61 11.61 11.63 11.25 11.84 9,233,566 11.612 3.14%
2022-11-03 0 12.72 12.72 12.74 12.60 12.92 6,311,398 80,642,438 12.777 11.25 11.25 11.27 11.15 11.43 7,133,087 11.305 -1.40%
2022-11-02 0 12.90 12.86 12.90 12.48 12.96 8,203,811 104,208,166 12.702 11.41 11.38 11.41 11.04 11.47 9,271,876 11.239 1.90%
2022-11-01 0 12.66 12.66 12.68 11.90 12.74 17,388,810 215,494,023 12.393 11.20 11.20 11.22 10.53 11.27 19,652,681 10.965 7.84%
2022-10-31 0 11.74 11.74 11.76 11.60 12.28 14,410,791 169,770,363 11.781 10.39 10.39 10.41 10.26 10.87 16,286,950 10.424 -1.68%
2022-10-28 0 11.94 11.92 11.94 11.82 12.46 7,268,801 87,148,205 11.989 10.56 10.55 10.56 10.46 11.02 8,215,136 10.608 -3.55%
2022-10-27 0 12.38 12.36 12.38 12.30 12.58 8,412,248 104,398,642 12.410 10.95 10.94 10.95 10.88 11.13 9,507,449 10.981 1.48%
2022-10-26 0 12.20 12.18 12.20 11.94 12.38 10,031,304 122,646,602 12.226 10.79 10.78 10.79 10.56 10.95 11,337,292 10.818 0.83%
2022-10-25 0 12.10 12.08 12.10 11.94 12.48 14,145,140 172,216,463 12.175 10.71 10.69 10.71 10.56 11.04 15,986,714 10.772 -2.10%
2022-10-24 0 12.36 12.36 12.38 12.22 13.34 12,390,910 156,617,168 12.640 10.94 10.94 10.95 10.81 11.80 14,004,098 11.184 -6.51%
2022-10-21 0 13.22 13.22 13.26 13.20 13.46 10,651,965 141,851,522 13.317 11.70 11.70 11.73 11.68 11.91 12,038,758 11.783 1.85%
2022-10-20 0 12.98 12.98 13.00 12.58 13.08 6,078,958 78,160,450 12.858 11.48 11.48 11.50 11.13 11.57 6,870,385 11.376 1.41%
2022-10-19 0 12.80 12.78 12.80 12.76 13.28 5,476,230 70,664,520 12.904 11.33 11.31 11.33 11.29 11.75 6,189,187 11.417 -3.03%
2022-10-18 0 13.20 13.20 13.24 12.94 13.28 7,188,598 94,536,096 13.151 11.68 11.68 11.71 11.45 11.75 8,124,491 11.636 0.92%
2022-10-17 0 13.08 13.06 13.08 12.92 13.28 4,528,575 59,333,872 13.102 11.57 11.56 11.57 11.43 11.75 5,118,156 11.593 0.46%
2022-10-14 0 13.02 13.02 13.06 12.72 13.30 5,927,098 77,376,621 13.055 11.52 11.52 11.56 11.25 11.77 6,698,754 11.551 3.83%
2022-10-13 0 12.54 12.52 12.54 12.46 12.74 6,805,146 85,583,256 12.576 11.10 11.08 11.10 11.02 11.27 7,691,117 11.128 -2.34%
2022-10-12 0 12.84 12.82 12.84 12.50 13.00 3,622,613 46,242,194 12.765 11.36 11.34 11.36 11.06 11.50 4,094,246 11.294 0.63%
2022-10-11 0 12.76 12.74 12.76 12.66 13.04 3,908,324 50,191,794 12.842 11.29 11.27 11.29 11.20 11.54 4,417,154 11.363 -1.69%
2022-10-10 0 12.98 12.94 12.98 12.82 13.30 3,568,643 46,762,077 13.104 11.48 11.45 11.48 11.34 11.77 4,033,249 11.594 -0.76%
2022-10-07 0 13.08 13.06 13.08 12.90 13.26 1,913,274 25,032,645 13.084 11.57 11.56 11.57 11.41 11.73 2,162,366 11.577 -1.80%
2022-10-06 0 13.32 13.32 13.34 13.20 13.60 2,330,500 31,060,610 13.328 11.79 11.79 11.80 11.68 12.03 2,633,911 11.793 -1.19%
2022-10-05 0 13.48 13.46 13.48 13.08 13.54 7,576,109 101,430,011 13.388 11.93 11.91 11.93 11.57 11.98 8,562,452 11.846 6.14%
2022-10-03 0 12.70 12.68 12.70 12.54 12.98 5,793,674 73,801,010 12.738 11.24 11.22 11.24 11.10 11.48 6,547,960 11.271 -4.80%
2022-09-30 0 13.34 13.32 13.34 13.18 13.44 5,066,692 67,572,932 13.337 11.80 11.79 11.80 11.66 11.89 5,726,331 11.800 1.52%
2022-09-29 0 13.14 13.12 13.14 13.04 13.80 6,979,997 92,886,283 13.308 11.63 11.61 11.63 11.54 12.21 7,888,732 11.775 -3.10%
2022-09-28 0 13.56 13.56 13.58 13.54 13.98 7,404,040 102,073,370 13.786 12.00 12.00 12.02 11.98 12.37 8,367,981 12.198 -2.73%
2022-09-27 0 13.94 13.94 13.96 13.68 14.00 6,242,756 86,543,866 13.863 12.33 12.33 12.35 12.10 12.39 7,055,508 12.266 0.14%
2022-09-26 0 13.92 13.90 13.92 13.80 14.20 5,714,647 79,686,384 13.944 12.32 12.30 12.32 12.21 12.56 6,458,644 12.338 -2.11%
2022-09-23 0 14.22 14.20 14.22 14.22 14.50 3,279,878 46,919,584 14.305 12.58 12.56 12.58 12.58 12.83 3,706,890 12.657 -1.39%
2022-09-22 0 14.42 14.42 14.44 14.28 14.56 4,685,403 67,491,078 14.405 12.76 12.76 12.78 12.64 12.88 5,295,402 12.745 -1.10%
2022-09-21 0 14.58 14.56 14.58 14.52 14.72 7,303,980 106,557,632 14.589 12.90 12.88 12.90 12.85 13.02 8,254,895 12.908 -0.55%
2022-09-20 0 14.66 14.66 14.70 14.64 14.84 2,838,350 41,741,644 14.706 12.97 12.97 13.01 12.95 13.13 3,207,878 13.012 0.27%
2022-09-19 0 14.62 14.62 14.64 14.58 14.92 4,822,972 70,826,838 14.685 12.94 12.94 12.95 12.90 13.20 5,450,881 12.994 -0.95%
2022-09-16 0 14.76 14.74 14.76 14.72 15.50 19,805,384 294,865,439 14.888 13.06 13.04 13.06 13.02 13.71 22,383,872 13.173 -5.02%
2022-09-15 0 15.54 15.52 15.54 15.38 15.74 2,856,597 44,348,761 15.525 13.75 13.73 13.75 13.61 13.93 3,228,501 13.737 0.52%
2022-09-14 0 15.46 15.46 15.48 15.36 15.74 3,864,284 59,759,634 15.465 13.68 13.68 13.70 13.59 13.93 4,367,380 13.683 -2.15%
2022-09-13 0 15.80 15.78 15.80 15.72 15.98 3,060,628 48,580,032 15.873 13.98 13.96 13.98 13.91 14.14 3,459,095 14.044 0.25%
2022-09-09 0 15.76 15.76 15.78 15.34 15.86 4,372,885 68,858,095 15.747 13.94 13.94 13.96 13.57 14.03 4,942,197 13.933 2.47%
2022-09-08 0 15.38 15.38 15.40 15.34 15.70 4,488,873 69,462,923 15.475 13.61 13.61 13.63 13.57 13.89 5,073,285 13.692 -1.28%
2022-09-07 0 15.58 15.56 15.58 15.50 15.70 2,858,045 44,502,499 15.571 13.79 13.77 13.79 13.71 13.89 3,230,138 13.777 -0.89%
2022-09-06 0 15.72 15.70 15.72 15.50 15.78 3,287,414 51,465,337 15.655 13.91 13.89 13.91 13.71 13.96 3,715,407 13.852 1.03%
2022-09-05 0 15.56 15.54 15.56 15.50 15.74 3,999,468 62,299,545 15.577 13.77 13.75 13.77 13.71 13.93 4,520,164 13.783 -0.51%
2022-09-02 0 15.64 15.64 15.66 15.58 16.16 4,681,030 73,667,157 15.737 13.84 13.84 13.86 13.79 14.30 5,290,459 13.925 -1.26%
2022-09-01 0 15.84 15.82 15.84 15.74 15.98 2,959,728 46,901,655 15.847 14.02 14.00 14.02 13.93 14.14 3,345,059 14.021 -0.75%
2022-08-31 0 15.96 15.92 15.96 15.60 16.16 6,545,419 104,203,866 15.920 14.12 14.09 14.12 13.80 14.30 7,397,575 14.086 0.88%
2022-08-30 0 15.82 15.80 15.82 15.76 16.06 4,389,691 69,541,097 15.842 14.00 13.98 14.00 13.94 14.21 4,961,191 14.017 -1.49%
2022-08-29 0 16.06 16.06 16.10 15.94 16.32 3,351,207 53,783,513 16.049 14.21 14.21 14.25 14.10 14.44 3,787,505 14.200 -1.23%
2022-08-26 0 16.26 16.24 16.26 16.10 16.36 3,733,742 60,598,889 16.230 14.39 14.37 14.39 14.25 14.48 4,219,843 14.360 -0.12%
2022-08-25 0 16.28 16.28 16.30 15.88 16.32 4,660,800 75,210,811 16.137 14.40 14.40 14.42 14.05 14.44 5,267,596 14.278 2.39%
2022-08-24 0 15.90 15.88 15.90 15.82 16.32 4,571,329 72,909,182 15.949 14.07 14.05 14.07 14.00 14.44 5,166,476 14.112 -1.73%
2022-08-23 0 16.18 16.16 16.18 16.06 16.36 2,749,461 44,491,142 16.182 14.32 14.30 14.32 14.21 14.48 3,107,417 14.318 -0.49%
2022-08-22 0 16.26 16.26 16.28 16.18 16.44 2,074,876 33,810,056 16.295 14.39 14.39 14.40 14.32 14.55 2,345,007 14.418 0.00%
2022-08-19 0 16.26 16.26 16.28 16.16 16.42 1,435,813 23,386,758 16.288 14.39 14.39 14.40 14.30 14.53 1,622,743 14.412 0.12%
2022-08-18 0 16.24 16.24 16.26 16.16 16.50 3,030,556 49,330,978 16.278 14.37 14.37 14.39 14.30 14.60 3,425,108 14.403 -1.10%
2022-08-17 0 16.42 16.42 16.44 16.24 16.58 2,547,697 41,843,339 16.424 14.53 14.53 14.55 14.37 14.67 2,879,385 14.532 0.74%
2022-08-16 0 16.30 16.28 16.30 16.20 16.44 2,801,503 45,623,470 16.285 14.42 14.40 14.42 14.33 14.55 3,166,234 14.409 -0.24%
2022-08-15 0 16.34 16.32 16.34 16.20 16.74 3,164,023 51,862,454 16.391 14.46 14.44 14.46 14.33 14.81 3,575,951 14.503 -1.68%
2022-08-12 0 16.62 16.60 16.62 16.54 16.74 4,225,712 70,398,022 16.659 14.71 14.69 14.71 14.63 14.81 4,775,863 14.740 -0.36%
2022-08-11 0 16.68 16.66 16.68 16.04 16.80 10,954,633 181,441,063 16.563 14.76 14.74 14.76 14.19 14.86 12,380,831 14.655 4.64%
2022-08-10 0 15.94 15.92 15.94 15.86 16.28 3,585,176 57,302,941 15.983 14.10 14.09 14.10 14.03 14.40 4,051,935 14.142 -0.99%
2022-08-09 0 16.10 16.08 16.10 15.88 16.26 6,779,718 109,145,109 16.099 14.25 14.23 14.25 14.05 14.39 7,662,378 14.244 0.75%
2022-08-08 0 15.98 15.98 16.00 15.94 16.18 1,384,088 22,175,836 16.022 14.14 14.14 14.16 14.10 14.32 1,564,284 14.176 -0.25%
2022-08-05 0 16.02 16.00 16.02 15.56 16.10 3,749,051 59,563,384 15.888 14.17 14.16 14.17 13.77 14.25 4,237,145 14.057 2.17%
2022-08-04 0 15.68 15.66 15.68 15.42 15.68 2,048,014 31,965,538 15.608 13.87 13.86 13.87 13.64 13.87 2,314,648 13.810 1.42%
2022-08-03 0 15.46 15.44 15.46 15.36 15.64 5,519,161 85,159,210 15.430 13.68 13.66 13.68 13.59 13.84 6,237,708 13.652 0.26%
2022-08-02 0 15.42 15.40 15.42 15.32 15.76 6,929,325 107,147,594 15.463 13.64 13.63 13.64 13.56 13.94 7,831,463 13.682 -3.14%
2022-08-01 0 15.92 15.90 15.92 15.90 16.12 3,338,458 53,282,220 15.960 14.09 14.07 14.09 14.07 14.26 3,773,096 14.122 -1.24%
2022-07-29 0 16.12 16.10 16.12 16.08 16.48 8,196,139 132,525,806 16.169 14.26 14.25 14.26 14.23 14.58 9,263,205 14.307 -1.47%
2022-07-28 0 16.36 16.34 16.36 16.30 16.52 2,973,652 48,704,071 16.379 14.48 14.46 14.48 14.42 14.62 3,360,796 14.492 0.49%
2022-07-27 0 16.28 16.28 16.30 16.20 16.48 5,066,210 82,603,511 16.305 14.40 14.40 14.42 14.33 14.58 5,725,786 14.427 -1.57%
2022-07-26 0 16.54 16.54 16.56 16.10 16.56 6,288,000 103,071,482 16.392 14.63 14.63 14.65 14.25 14.65 7,106,643 14.504 2.86%
2022-07-25 0 16.08 16.06 16.08 16.00 16.26 3,498,000 56,302,760 16.096 14.23 14.21 14.23 14.16 14.39 3,953,409 14.242 -0.99%
2022-07-22 0 16.24 16.24 16.26 16.12 16.30 3,181,500 51,583,025 16.213 14.37 14.37 14.39 14.26 14.42 3,595,704 14.346 0.74%
2022-07-21 0 16.12 16.12 16.14 16.08 16.26 5,297,124 85,547,665 16.150 14.26 14.26 14.28 14.23 14.39 5,986,763 14.289 -0.62%
2022-07-20 0 16.22 16.20 16.22 16.10 16.32 2,866,639 46,485,841 16.216 14.35 14.33 14.35 14.25 14.44 3,239,850 14.348 0.25%
2022-07-19 0 16.18 16.14 16.18 15.94 16.26 4,264,204 68,621,267 16.092 14.32 14.28 14.32 14.10 14.39 4,819,366 14.239 0.62%
2022-07-18 0 16.08 16.08 16.10 15.80 16.12 4,270,216 68,274,627 15.989 14.23 14.23 14.25 13.98 14.26 4,826,161 14.147 1.39%
2022-07-15 0 15.86 15.84 15.86 15.80 16.22 6,784,468 108,202,298 15.949 14.03 14.02 14.03 13.98 14.35 7,667,747 14.111 -1.86%
2022-07-14 0 16.16 16.16 16.18 16.08 16.44 8,185,409 132,339,463 16.168 14.30 14.30 14.32 14.23 14.55 9,251,078 14.305 -1.70%
2022-07-13 0 16.44 16.44 16.46 16.30 16.56 5,443,736 89,538,560 16.448 14.55 14.55 14.56 14.42 14.65 6,152,463 14.553 0.37%
2022-07-12 0 16.38 16.38 16.40 16.24 16.58 5,685,803 93,276,119 16.405 14.49 14.49 14.51 14.37 14.67 6,426,045 14.515 -1.09%
2022-07-11 0 16.56 16.56 16.58 16.50 16.78 4,080,146 67,587,200 16.565 14.65 14.65 14.67 14.60 14.85 4,611,345 14.657 -1.31%
2022-07-08 0 16.78 16.76 16.78 16.58 17.10 8,020,589 134,279,246 16.742 14.85 14.83 14.85 14.67 15.13 9,064,800 14.813 -1.53%
2022-07-07 0 17.04 17.00 17.04 16.60 17.04 7,215,971 122,064,685 16.916 15.08 15.04 15.08 14.69 15.08 8,155,428 14.967 1.31%
2022-07-06 0 16.82 16.80 16.82 16.54 17.28 9,419,990 157,871,573 16.759 14.88 14.86 14.88 14.63 15.29 10,646,391 14.829 -2.55%
2022-07-05 0 17.26 17.24 17.26 17.08 17.56 6,246,984 107,813,718 17.259 15.27 15.25 15.27 15.11 15.54 7,060,287 15.270 -0.23%
2022-07-04 0 17.30 17.30 17.32 16.92 17.60 9,379,994 161,064,264 17.171 15.31 15.31 15.32 14.97 15.57 10,601,187 15.193 -1.37%
2022-06-30 0 17.54 17.54 17.56 17.52 17.92 8,002,296 141,794,663 17.719 15.52 15.52 15.54 15.50 15.86 9,044,125 15.678 -0.04%
2022-06-29 0 18.18 18.18 18.20 18.08 18.48 12,024,575 219,457,531 18.251 15.53 15.53 15.54 15.44 15.78 14,080,221 15.586 -0.76%
2022-06-28 0 18.32 18.28 18.32 17.88 18.34 13,554,127 245,634,698 18.123 15.65 15.61 15.65 15.27 15.66 15,871,256 15.477 1.22%
2022-06-27 0 18.10 18.10 18.12 17.94 18.28 7,708,245 139,644,341 18.116 15.46 15.46 15.47 15.32 15.61 9,025,998 15.471 1.12%
2022-06-24 0 17.90 17.88 17.90 17.64 17.94 8,952,494 159,508,939 17.817 15.29 15.27 15.29 15.06 15.32 10,482,956 15.216 1.36%
2022-06-23 0 17.66 17.66 17.68 17.26 18.16 10,157,340 180,793,196 17.799 15.08 15.08 15.10 14.74 15.51 11,893,775 15.201 2.32%
2022-06-22 0 17.26 17.26 17.28 17.22 17.68 2,517,925 43,857,337 17.418 14.74 14.74 14.76 14.71 15.10 2,948,374 14.875 -1.37%
2022-06-21 0 17.50 17.50 17.52 17.22 17.72 7,015,200 122,810,528 17.506 14.95 14.95 14.96 14.71 15.13 8,214,475 14.951 0.92%
2022-06-20 0 17.34 17.30 17.34 17.04 17.46 4,089,512 70,597,422 17.263 14.81 14.77 14.81 14.55 14.91 4,788,629 14.743 0.93%
2022-06-17 0 17.18 17.18 17.22 16.92 17.42 30,510,937 524,106,875 17.178 14.67 14.67 14.71 14.45 14.88 35,726,895 14.670 -0.35%
2022-06-16 0 17.24 17.22 17.24 17.06 17.94 13,272,190 231,046,476 17.408 14.72 14.71 14.72 14.57 15.32 15,541,120 14.867 -2.71%
2022-06-15 0 17.72 17.72 17.76 17.02 18.26 25,088,806 448,689,939 17.884 15.13 15.13 15.17 14.54 15.59 29,377,831 15.273 3.14%
2022-06-14 0 17.18 17.16 17.18 16.30 17.28 11,638,404 196,899,820 16.918 14.67 14.65 14.67 13.92 14.76 13,628,033 14.448 3.74%
2022-06-13 0 16.56 16.56 16.58 16.54 16.90 6,212,026 103,514,181 16.664 14.14 14.14 14.16 14.13 14.43 7,273,995 14.231 -3.27%
2022-06-10 0 17.12 17.12 17.14 16.72 17.28 8,519,415 145,117,169 17.034 14.62 14.62 14.64 14.28 14.76 9,975,841 14.547 1.30%
2022-06-09 0 16.90 16.90 16.92 16.84 17.50 12,929,769 221,208,580 17.109 14.43 14.43 14.45 14.38 14.95 15,140,161 14.611 -1.29%
2022-06-08 0 17.12 17.12 17.14 16.72 17.26 12,143,292 207,094,618 17.054 14.62 14.62 14.64 14.28 14.74 14,219,233 14.564 1.30%
2022-06-07 0 16.90 16.88 16.90 16.66 17.16 5,856,894 99,344,198 16.962 14.43 14.42 14.43 14.23 14.65 6,858,152 14.486 0.00%
2022-06-06 0 16.90 16.88 16.90 16.42 16.94 10,971,425 182,797,990 16.661 14.43 14.42 14.43 14.02 14.47 12,847,031 14.229 1.20%
2022-06-02 0 16.70 16.70 16.72 16.48 16.76 4,731,115 78,810,858 16.658 14.26 14.26 14.28 14.07 14.31 5,539,917 14.226 -0.71%
2022-06-01 0 16.82 16.80 16.82 16.58 17.04 12,023,628 203,093,979 16.891 14.36 14.35 14.36 14.16 14.55 14,079,112 14.425 -0.94%
2022-05-31 0 16.98 16.98 17.00 16.14 16.98 57,079,303 963,370,600 16.878 14.50 14.50 14.52 13.78 14.50 66,837,223 14.414 4.43%
2022-05-30 0 16.26 16.24 16.26 16.10 16.46 10,596,278 171,853,028 16.218 13.89 13.87 13.89 13.75 14.06 12,407,751 13.850 0.74%
2022-05-27 0 16.14 16.12 16.14 15.92 16.32 9,676,244 155,730,432 16.094 13.78 13.77 13.78 13.60 13.94 11,330,434 13.744 0.00%
2022-05-26 0 16.14 16.10 16.14 15.58 16.18 13,819,402 219,984,209 15.919 13.78 13.75 13.78 13.31 13.82 16,181,880 13.594 2.41%
2022-05-25 0 15.76 15.76 15.78 15.58 15.90 5,341,118 84,100,148 15.746 13.46 13.46 13.48 13.31 13.58 6,254,202 13.447 0.77%
2022-05-24 0 15.64 15.64 15.66 15.58 16.32 10,963,040 173,219,202 15.800 13.36 13.36 13.37 13.31 13.94 12,837,213 13.494 -3.22%
2022-05-23 0 16.16 16.16 16.18 15.90 16.26 8,356,657 134,774,455 16.128 13.80 13.80 13.82 13.58 13.89 9,785,259 13.773 0.12%
2022-05-20 0 16.14 16.12 16.14 15.88 16.22 9,414,487 151,406,243 16.082 13.78 13.77 13.78 13.56 13.85 11,023,929 13.734 1.51%
2022-05-19 0 15.90 15.88 15.90 15.72 15.98 6,578,440 104,296,686 15.854 13.58 13.56 13.58 13.42 13.65 7,703,049 13.540 -1.36%
2022-05-18 0 16.12 16.10 16.12 15.82 16.22 8,971,646 143,907,866 16.040 13.77 13.75 13.77 13.51 13.85 10,505,382 13.698 0.50%
2022-05-17 0 16.04 16.02 16.04 15.56 16.04 9,764,307 154,545,929 15.828 13.70 13.68 13.70 13.29 13.70 11,433,552 13.517 2.95%
2022-05-16 0 15.58 15.56 15.58 15.50 16.14 9,743,155 152,415,871 15.643 13.31 13.29 13.31 13.24 13.78 11,408,784 13.360 -2.14%
2022-05-13 0 15.92 15.92 15.94 15.72 16.00 15,576,554 246,864,644 15.849 13.60 13.60 13.61 13.42 13.66 18,239,424 13.535 0.38%
2022-05-12 0 15.86 15.84 15.86 15.72 16.16 10,115,536 160,511,660 15.868 13.54 13.53 13.54 13.42 13.80 11,844,825 13.551 -0.50%
2022-05-11 0 15.94 15.92 15.94 15.92 16.44 9,875,279 159,796,256 16.181 13.61 13.60 13.61 13.60 14.04 11,563,495 13.819 -1.97%
2022-05-10 0 16.26 16.26 16.28 15.72 16.48 12,904,783 208,898,293 16.188 13.89 13.89 13.90 13.42 14.07 15,110,904 13.824 0.49%
2022-05-06 0 16.18 16.16 16.18 16.02 16.26 7,978,068 129,142,948 16.187 13.82 13.80 13.82 13.68 13.89 9,341,948 13.824 -2.53%
2022-05-05 0 16.60 16.58 16.60 16.52 17.04 6,842,675 114,318,039 16.707 14.18 14.16 14.18 14.11 14.55 8,012,456 14.268 -1.19%
2022-05-04 0 16.80 16.76 16.80 16.62 16.86 7,014,891 117,583,911 16.762 14.35 14.31 14.35 14.19 14.40 8,214,113 14.315 0.00%
2022-05-03 0 16.80 16.80 16.82 16.74 17.30 8,843,077 149,134,585 16.865 14.35 14.35 14.36 14.30 14.77 10,354,834 14.402 -3.56%
2022-04-29 0 17.42 17.40 17.42 16.42 17.46 14,682,003 249,252,986 16.977 14.88 14.86 14.88 14.02 14.91 17,191,946 14.498 7.27%
2022-04-28 0 16.24 16.22 16.24 16.02 16.28 6,617,663 107,119,567 16.187 13.87 13.85 13.87 13.68 13.90 7,748,977 13.824 1.12%
2022-04-27 0 16.06 16.04 16.06 15.42 16.12 9,976,303 158,916,721 15.929 13.72 13.70 13.72 13.17 13.77 11,681,789 13.604 0.88%
2022-04-26 0 15.92 15.92 15.94 15.78 16.54 13,748,966 220,958,874 16.071 13.60 13.60 13.61 13.48 14.13 16,099,403 13.725 -2.33%
2022-04-25 0 16.30 16.30 16.32 16.14 16.88 11,863,482 194,834,209 16.423 13.92 13.92 13.94 13.78 14.42 13,891,588 14.025 -4.34%
2022-04-22 0 17.04 17.02 17.04 16.66 17.08 7,561,326 127,920,564 16.918 14.55 14.54 14.55 14.23 14.59 8,853,963 14.448 -0.23%
2022-04-21 0 17.08 17.08 17.10 16.98 17.46 8,719,625 149,422,826 17.136 14.59 14.59 14.60 14.50 14.91 10,210,277 14.635 -1.50%
2022-04-20 0 17.34 17.32 17.34 17.30 17.62 5,894,927 102,617,542 17.408 14.81 14.79 14.81 14.77 15.05 6,902,687 14.866 -1.81%
2022-04-19 0 17.66 17.64 17.66 17.48 18.20 8,548,580 151,264,740 17.695 15.08 15.06 15.08 14.93 15.54 10,009,992 15.111 -4.33%
2022-04-14 0 18.46 18.44 18.46 18.16 18.62 11,834,352 218,442,239 18.458 15.76 15.75 15.76 15.51 15.90 13,857,479 15.763 2.21%
2022-04-13 0 18.06 18.04 18.06 17.84 18.30 3,038,581 54,927,285 18.077 15.42 15.41 15.42 15.24 15.63 3,558,038 15.438 -0.44%
2022-04-12 0 18.14 18.12 18.14 17.52 18.34 7,278,897 131,095,155 18.010 15.49 15.47 15.49 14.96 15.66 8,523,252 15.381 2.49%
2022-04-11 0 17.70 17.68 17.70 17.66 18.30 4,514,808 80,253,187 17.776 15.12 15.10 15.12 15.08 15.63 5,286,631 15.180 -3.28%
2022-04-08 0 18.30 18.30 18.32 17.82 18.40 4,635,125 84,492,631 18.229 15.63 15.63 15.65 15.22 15.71 5,427,517 15.567 2.12%
2022-04-07 0 17.92 17.92 17.94 17.84 18.42 5,793,936 104,242,508 17.992 15.30 15.30 15.32 15.24 15.73 6,784,431 15.365 -2.18%
2022-04-06 0 18.32 18.32 18.34 18.08 18.46 4,266,754 77,899,528 18.257 15.65 15.65 15.66 15.44 15.76 4,996,172 15.592 -0.97%
2022-04-04 0 18.50 18.48 18.50 18.12 18.50 4,064,000 74,769,705 18.398 15.80 15.78 15.80 15.47 15.80 4,758,756 15.712 0.87%
2022-04-01 0 18.34 18.30 18.34 17.78 18.36 4,499,242 81,783,963 18.177 15.66 15.63 15.66 15.18 15.68 5,268,404 15.523 1.44%
2022-03-31 0 18.08 18.08 18.10 17.96 18.58 5,211,773 94,238,911 18.082 15.44 15.44 15.46 15.34 15.87 6,102,745 15.442 -1.31%
2022-03-30 0 18.32 18.28 18.32 17.50 18.40 11,410,202 207,701,159 18.203 15.65 15.61 15.65 14.95 15.71 13,360,819 15.546 6.14%
2022-03-29 0 17.26 17.26 17.30 17.26 17.78 7,383,741 127,988,740 17.334 14.74 14.74 14.77 14.74 15.18 8,646,019 14.803 -1.37%
2022-03-28 0 17.50 17.48 17.50 17.18 17.64 4,513,484 78,609,618 17.417 14.95 14.93 14.95 14.67 15.06 5,285,081 14.874 -0.34%
2022-03-25 0 17.56 17.54 17.56 17.46 18.18 5,944,970 105,067,250 17.673 15.00 14.98 15.00 14.91 15.53 6,961,285 15.093 -2.55%
2022-03-24 0 18.02 18.00 18.02 17.94 18.26 5,617,069 101,623,494 18.092 15.39 15.37 15.39 15.32 15.59 6,577,328 15.451 -1.21%
2022-03-23 0 18.24 18.22 18.24 18.02 18.28 5,090,202 92,674,206 18.206 15.58 15.56 15.58 15.39 15.61 5,960,391 15.548 0.66%
2022-03-22 0 18.12 18.10 18.12 17.70 18.12 7,252,513 130,111,515 17.940 15.47 15.46 15.47 15.12 15.47 8,492,357 15.321 2.14%
2022-03-21 0 17.74 17.72 17.74 17.66 18.36 9,039,872 161,823,739 17.901 15.15 15.13 15.15 15.08 15.68 10,585,272 15.288 -3.38%
2022-03-18 0 18.36 18.34 18.36 17.52 18.38 22,260,731 402,044,723 18.061 15.68 15.66 15.68 14.96 15.70 26,066,286 15.424 1.10%
2022-03-17 0 18.16 18.12 18.16 17.32 18.18 26,413,602 470,588,035 17.816 15.51 15.47 15.51 14.79 15.53 30,929,106 15.215 7.20%
2022-03-16 0 16.94 16.90 16.94 16.00 17.20 27,282,253 456,926,978 16.748 14.47 14.43 14.47 13.66 14.69 31,946,256 14.303 6.01%
2022-03-15 0 15.98 15.96 15.98 15.74 17.06 19,749,705 322,717,192 16.340 13.65 13.63 13.65 13.44 14.57 23,125,991 13.955 -7.20%
2022-03-14 0 17.22 17.20 17.22 17.16 17.74 18,246,986 315,327,924 17.281 14.71 14.69 14.71 14.65 15.15 21,366,376 14.758 -3.26%
2022-03-11 0 17.80 17.80 17.82 17.10 18.14 18,711,484 327,742,076 17.516 15.20 15.20 15.22 14.60 15.49 21,910,282 14.958 0.34%
2022-03-10 0 17.74 17.72 17.74 17.60 18.12 13,771,174 245,138,205 17.801 15.15 15.13 15.15 15.03 15.47 16,125,408 15.202 0.91%
2022-03-09 0 17.58 17.56 17.58 17.00 17.86 24,321,920 424,862,453 17.468 15.01 15.00 15.01 14.52 15.25 28,479,843 14.918 -0.45%
2022-03-08 0 17.66 17.66 17.68 17.52 18.12 15,974,097 284,336,283 17.800 15.08 15.08 15.10 14.96 15.47 18,704,928 15.201 -0.79%
2022-03-07 0 17.80 17.78 17.80 17.76 18.88 17,284,354 315,638,319 18.262 15.20 15.18 15.20 15.17 16.12 20,239,179 15.595 -5.12%
2022-03-04 0 18.76 18.76 18.78 18.56 18.94 14,035,237 263,848,704 18.799 16.02 16.02 16.04 15.85 16.17 16,434,613 16.054 -1.88%
2022-03-03 0 19.12 19.10 19.12 18.94 19.18 11,732,557 223,897,831 19.084 16.33 16.31 16.33 16.17 16.38 13,738,281 16.297 1.49%
2022-03-02 0 18.84 18.82 18.84 18.72 19.12 9,523,000 179,851,707 18.886 16.09 16.07 16.09 15.99 16.33 11,150,992 16.129 -1.05%
2022-03-01 0 19.04 19.02 19.04 18.90 19.16 9,887,667 188,165,472 19.030 16.26 16.24 16.26 16.14 16.36 11,578,001 16.252 0.53%
2022-02-28 0 18.94 18.86 18.94 18.56 19.00 14,355,886 269,997,458 18.807 16.17 16.11 16.17 15.85 16.23 16,810,078 16.062 0.42%
2022-02-25 0 18.86 18.82 18.86 18.76 19.10 11,608,335 219,151,916 18.879 16.11 16.07 16.11 16.02 16.31 13,592,823 16.123 -0.74%
2022-02-24 0 19.00 19.00 19.02 18.74 19.40 16,394,632 311,387,927 18.993 16.23 16.23 16.24 16.00 16.57 19,197,355 16.220 -2.36%
2022-02-23 0 19.46 19.44 19.48 19.30 19.58 6,873,175 133,738,217 19.458 16.62 16.60 16.64 16.48 16.72 8,048,170 16.617 -0.51%
2022-02-22 0 19.56 19.48 19.56 19.16 19.60 18,011,529 348,685,194 19.359 16.70 16.64 16.70 16.36 16.74 21,090,667 16.533 -0.20%
2022-02-21 0 19.60 19.60 19.62 19.44 19.78 5,819,170 113,811,244 19.558 16.74 16.74 16.76 16.60 16.89 6,813,979 16.703 0.20%
2022-02-18 0 19.56 19.54 19.56 19.48 19.70 6,411,440 125,552,037 19.583 16.70 16.69 16.70 16.64 16.82 7,507,500 16.724 -0.61%
2022-02-17 0 19.68 19.62 19.68 19.48 19.78 14,437,462 283,147,467 19.612 16.81 16.76 16.81 16.64 16.89 16,905,600 16.749 0.00%
2022-02-16 0 19.68 19.66 19.68 19.60 19.96 10,796,464 212,735,333 19.704 16.81 16.79 16.81 16.74 17.05 12,642,160 16.827 0.10%
2022-02-15 0 19.66 19.64 19.66 19.56 19.74 14,336,585 281,399,333 19.628 16.79 16.77 16.79 16.70 16.86 16,787,478 16.762 -0.61%
2022-02-14 0 19.78 19.76 19.78 19.66 20.60 15,814,585 313,650,807 19.833 16.89 16.88 16.89 16.79 17.59 18,518,147 16.937 -3.75%
2022-02-11 0 20.55 20.50 20.55 20.40 21.05 25,670,348 531,057,798 20.688 17.55 17.51 17.55 17.42 17.98 30,058,790 17.667 -0.72%
2022-02-10 0 20.70 20.65 20.70 20.60 20.95 9,285,202 192,394,513 20.721 17.68 17.64 17.68 17.59 17.89 10,872,542 17.695 -0.48%
2022-02-09 0 20.80 20.80 20.85 20.50 20.95 9,255,082 191,718,888 20.715 17.76 17.76 17.81 17.51 17.89 10,837,273 17.691 -0.48%
2022-02-08 0 20.90 20.85 20.90 20.40 21.20 9,218,896 191,219,439 20.742 17.85 17.81 17.85 17.42 18.10 10,794,901 17.714 -0.48%
2022-02-07 0 21.00 20.90 21.00 20.40 21.05 8,750,666 181,713,481 20.766 17.93 17.85 17.93 17.42 17.98 10,246,625 17.734 0.48%
2022-02-04 0 20.90 20.85 20.90 20.70 21.25 4,804,874 100,535,090 20.924 17.85 17.81 17.85 17.68 18.15 5,626,285 17.869 0.72%
2022-01-31 0 20.75 20.70 20.75 20.05 20.85 2,922,110 60,254,732 20.620 17.72 17.68 17.72 17.12 17.81 3,421,656 17.610 2.72%
2022-01-28 0 20.20 20.15 20.20 19.86 20.75 6,305,336 126,753,562 20.103 17.25 17.21 17.25 16.96 17.72 7,383,257 17.168 -1.46%
2022-01-27 0 20.50 20.45 20.50 20.20 21.00 6,603,838 134,824,109 20.416 17.51 17.46 17.51 17.25 17.93 7,732,789 17.435 -2.38%
2022-01-26 0 21.00 20.95 21.00 20.80 21.35 10,184,607 214,643,269 21.075 17.93 17.89 17.93 17.76 18.23 11,925,704 17.998 1.04%
2022-01-25 0 21.25 21.20 21.25 20.70 21.40 9,424,641 198,728,118 21.086 17.75 17.71 17.75 17.29 17.87 11,283,773 17.612 0.47%
2022-01-24 0 21.15 21.10 21.15 20.70 21.75 16,125,938 341,824,549 21.197 17.67 17.62 17.67 17.29 18.17 19,306,987 17.705 -1.63%
2022-01-21 0 21.50 21.45 21.50 20.95 21.55 18,557,616 395,668,677 21.321 17.96 17.92 17.96 17.50 18.00 22,218,345 17.808 1.65%
2022-01-20 0 21.15 21.10 21.15 20.10 21.45 21,398,652 448,805,413 20.974 17.67 17.62 17.67 16.79 17.92 25,619,812 17.518 4.70%
2022-01-19 0 20.20 20.15 20.20 19.90 20.60 19,614,908 396,504,761 20.215 16.87 16.83 16.87 16.62 17.21 23,484,201 16.884 1.51%
2022-01-18 0 19.90 19.90 19.92 19.58 20.05 11,838,310 235,536,986 19.896 16.62 16.62 16.64 16.35 16.75 14,173,569 16.618 1.63%
2022-01-17 0 19.58 19.58 19.60 19.32 20.05 18,416,750 362,060,487 19.659 16.35 16.35 16.37 16.14 16.75 22,049,691 16.420 -0.10%
2022-01-14 0 19.60 19.58 19.60 19.48 20.50 24,437,100 481,581,106 19.707 16.37 16.35 16.37 16.27 17.12 29,257,633 16.460 -5.77%
2022-01-13 0 20.80 20.75 20.80 20.70 21.20 8,707,621 181,976,267 20.899 17.37 17.33 17.37 17.29 17.71 10,425,311 17.455 1.96%
2022-01-12 0 20.40 20.35 20.40 20.05 20.45 4,699,079 95,337,418 20.289 17.04 17.00 17.04 16.75 17.08 5,626,033 16.946 0.49%
2022-01-11 0 20.30 20.25 20.30 19.88 20.35 6,128,956 124,061,251 20.242 16.96 16.91 16.96 16.60 17.00 7,337,972 16.907 1.25%
2022-01-10 0 20.05 20.05 20.10 19.80 20.30 3,380,115 67,564,893 19.989 16.75 16.75 16.79 16.54 16.96 4,046,886 16.696 0.00%
2022-01-07 0 20.05 20.00 20.05 19.78 20.25 5,223,870 104,567,703 20.017 16.75 16.70 16.75 16.52 16.91 6,254,346 16.719 0.86%
2022-01-06 0 19.88 19.86 19.88 19.64 20.15 5,070,748 100,531,409 19.826 16.60 16.59 16.60 16.40 16.83 6,071,018 16.559 -0.40%
2022-01-05 0 19.96 19.94 19.96 19.70 20.80 13,861,800 277,694,430 20.033 16.67 16.65 16.67 16.45 17.37 16,596,219 16.732 -3.57%
2022-01-04 0 20.70 20.65 20.70 20.25 20.75 4,899,154 100,951,364 20.606 17.29 17.25 17.29 16.91 17.33 5,865,575 17.211 1.47%
2022-01-03 0 20.40 20.40 20.45 20.00 20.55 2,878,100 58,555,962 20.345 17.04 17.04 17.08 16.70 17.16 3,445,842 16.993 0.25%
2021-12-31 0 20.35 20.35 20.40 20.20 20.50 3,547,555 72,228,817 20.360 17.00 17.00 17.04 16.87 17.12 4,247,356 17.006 0.74%
2021-12-30 0 20.20 20.15 20.20 19.84 20.35 5,440,690 109,934,834 20.206 16.87 16.83 16.87 16.57 17.00 6,513,936 16.877 0.75%
2021-12-29 0 20.05 20.00 20.05 19.90 20.25 2,002,345 40,056,039 20.005 16.75 16.70 16.75 16.62 16.91 2,397,333 16.709 -0.50%
2021-12-28 0 20.15 20.10 20.15 19.86 20.25 6,507,405 130,603,366 20.070 16.83 16.79 16.83 16.59 16.91 7,791,075 16.763 0.75%
2021-12-24 0 20.00 19.98 20.00 19.86 20.35 1,365,909 27,267,336 19.963 16.70 16.69 16.70 16.59 17.00 1,635,352 16.674 0.20%
2021-12-23 0 19.96 19.96 19.98 19.86 20.30 6,618,404 132,347,692 19.997 16.67 16.67 16.69 16.59 16.96 7,923,970 16.702 -0.70%
2021-12-22 0 20.10 20.05 20.10 19.92 20.30 7,405,159 148,553,410 20.061 16.79 16.75 16.79 16.64 16.96 8,865,922 16.756 -0.99%
2021-12-21 0 20.30 20.25 20.30 20.15 20.75 14,890,906 304,001,225 20.415 16.96 16.91 16.96 16.83 17.33 17,828,329 17.052 -0.73%
2021-12-20 0 20.45 20.40 20.45 20.15 21.05 6,000,614 122,493,420 20.414 17.08 17.04 17.08 16.83 17.58 7,184,312 17.050 -2.15%
2021-12-17 0 20.90 20.85 20.90 20.70 21.15 6,869,385 143,493,769 20.889 17.46 17.41 17.46 17.29 17.67 8,224,460 17.447 -0.71%
2021-12-16 0 21.05 21.00 21.05 20.75 21.25 6,501,158 136,393,072 20.980 17.58 17.54 17.58 17.33 17.75 7,783,595 17.523 0.96%
2021-12-15 0 20.85 20.85 20.90 20.60 21.00 7,602,537 158,224,132 20.812 17.41 17.41 17.46 17.21 17.54 9,102,235 17.383 0.24%
2021-12-14 0 20.80 20.75 20.80 20.60 21.20 11,063,006 230,635,471 20.848 17.37 17.33 17.37 17.21 17.71 13,245,327 17.413 -1.19%
2021-12-13 0 21.05 21.05 21.10 21.00 21.80 8,310,979 177,297,855 21.333 17.58 17.58 17.62 17.54 18.21 9,950,427 17.818 1.20%
2021-12-10 0 20.80 20.75 20.80 20.60 21.15 6,069,767 125,941,086 20.749 17.37 17.33 17.37 17.21 17.67 7,267,107 17.330 -1.89%
2021-12-09 0 21.20 21.15 21.20 20.60 21.35 18,057,092 381,616,980 21.134 17.71 17.67 17.71 17.21 17.83 21,619,086 17.652 2.66%
2021-12-08 0 20.65 20.65 20.70 20.35 20.95 11,702,438 242,197,043 20.696 17.25 17.25 17.29 17.00 17.50 14,010,895 17.286 0.73%
2021-12-07 0 20.50 20.45 20.50 20.10 20.65 13,860,114 283,529,761 20.457 17.12 17.08 17.12 16.79 17.25 16,594,200 17.086 2.50%
2021-12-06 0 20.00 20.00 20.05 19.54 20.70 27,400,656 556,175,896 20.298 16.70 16.70 16.75 16.32 17.29 32,805,789 16.954 1.83%
2021-12-03 0 19.64 19.62 19.64 19.30 19.80 11,623,741 228,321,400 19.643 16.40 16.39 16.40 16.12 16.54 13,916,674 16.406 0.31%
2021-12-02 0 19.58 19.58 19.60 18.86 19.64 13,664,204 266,248,279 19.485 16.35 16.35 16.37 15.75 16.40 16,359,644 16.275 2.84%
2021-12-01 0 19.04 19.04 19.08 18.46 19.36 14,845,439 283,141,370 19.073 15.90 15.90 15.94 15.42 16.17 17,773,893 15.930 2.37%
2021-11-30 0 18.60 18.58 18.60 18.20 18.70 13,210,682 245,145,328 18.557 15.54 15.52 15.54 15.20 15.62 15,816,659 15.499 1.97%
2021-11-29 0 18.24 18.22 18.24 18.12 18.46 5,913,162 107,952,232 18.256 15.23 15.22 15.23 15.13 15.42 7,079,609 15.248 -0.87%
2021-11-26 0 18.40 18.38 18.40 18.34 18.56 4,056,700 74,607,547 18.391 15.37 15.35 15.37 15.32 15.50 4,856,936 15.361 -0.97%
2021-11-25 0 18.58 18.58 18.60 18.50 18.68 3,910,454 72,751,316 18.604 15.52 15.52 15.54 15.45 15.60 4,681,841 15.539 -0.32%
2021-11-24 0 18.64 18.62 18.64 18.58 18.78 2,797,454 52,169,871 18.649 15.57 15.55 15.57 15.52 15.69 3,349,288 15.576 -0.64%
2021-11-23 0 18.76 18.74 18.76 18.70 19.06 4,162,239 78,414,980 18.840 15.67 15.65 15.67 15.62 15.92 4,983,294 15.736 0.00%
2021-11-22 0 18.76 18.74 18.76 18.70 19.08 3,697,485 69,757,058 18.866 15.67 15.65 15.67 15.62 15.94 4,426,862 15.758 -0.95%
2021-11-19 0 18.94 18.92 18.94 18.70 19.06 3,543,613 66,912,632 18.883 15.82 15.80 15.82 15.62 15.92 4,242,636 15.771 -0.21%
2021-11-18 0 18.98 18.96 18.98 18.70 19.02 4,800,238 90,718,591 18.899 15.85 15.84 15.85 15.62 15.89 5,747,147 15.785 -0.42%
2021-11-17 0 19.06 19.04 19.06 18.64 19.28 6,826,484 128,976,158 18.894 15.92 15.90 15.92 15.57 16.10 8,173,096 15.781 -0.83%
2021-11-16 0 19.22 19.18 19.22 19.00 19.40 8,498,956 162,490,029 19.119 16.05 16.02 16.05 15.87 16.20 10,175,485 15.969 -0.52%
2021-11-15 0 19.32 19.26 19.32 19.06 19.78 7,009,915 135,142,503 19.279 16.14 16.09 16.14 15.92 16.52 8,392,711 16.102 -1.53%
2021-11-12 0 19.62 19.60 19.62 19.44 20.00 6,580,335 129,040,727 19.610 16.39 16.37 16.39 16.24 16.70 7,878,391 16.379 -0.41%
2021-11-11 0 19.70 19.68 19.70 18.86 19.78 9,475,005 185,408,845 19.568 16.45 16.44 16.45 15.75 16.52 11,344,072 16.344 3.79%
2021-11-10 0 18.98 18.98 19.00 18.58 19.02 3,581,479 67,270,806 18.783 15.85 15.85 15.87 15.52 15.89 4,287,972 15.688 0.32%
2021-11-09 0 18.92 18.90 18.92 18.74 19.02 2,969,338 56,143,063 18.908 15.80 15.79 15.80 15.65 15.89 3,555,078 15.792 0.42%
2021-11-08 0 18.84 18.82 18.84 18.68 19.02 3,255,541 61,380,937 18.854 15.74 15.72 15.74 15.60 15.89 3,897,738 15.748 0.11%
2021-11-05 0 18.82 18.76 18.82 18.58 18.90 3,203,430 59,976,579 18.723 15.72 15.67 15.72 15.52 15.79 3,835,348 15.638 -0.63%
2021-11-04 0 18.94 18.88 18.94 18.54 19.26 8,340,624 156,706,707 18.788 15.82 15.77 15.82 15.49 16.09 9,985,920 15.693 -0.73%
2021-11-03 0 19.08 19.06 19.08 18.74 19.38 6,605,970 125,526,005 19.002 15.94 15.92 15.94 15.65 16.19 7,909,083 15.871 -0.63%
2021-11-02 0 19.20 19.18 19.20 19.10 20.20 8,820,940 170,364,250 19.314 16.04 16.02 16.04 15.95 16.87 10,560,984 16.131 -3.81%
2021-11-01 0 19.96 19.94 19.96 19.68 20.15 7,115,828 142,009,124 19.957 16.67 16.65 16.67 16.44 16.83 8,519,517 16.669 0.71%
2021-10-29 0 19.82 19.82 19.84 19.02 20.15 13,151,017 260,582,943 19.815 16.55 16.55 16.57 15.89 16.83 15,745,225 16.550 2.80%
2021-10-28 0 19.28 19.28 19.30 19.12 19.72 4,968,579 96,172,540 19.356 16.10 16.10 16.12 15.97 16.47 5,948,695 16.167 -0.21%
2021-10-27 0 19.32 19.30 19.32 19.16 19.86 5,682,764 109,954,554 19.349 16.14 16.12 16.14 16.00 16.59 6,803,762 16.161 -1.83%
2021-10-26 0 19.68 19.66 19.68 19.54 19.92 2,665,978 52,488,455 19.688 16.44 16.42 16.44 16.32 16.64 3,191,877 16.444 -0.40%
2021-10-25 0 19.76 19.76 19.80 19.34 20.00 4,272,737 84,236,919 19.715 16.50 16.50 16.54 16.15 16.70 5,115,589 16.467 0.41%
2021-10-22 0 19.68 19.66 19.68 19.52 19.88 3,160,495 62,086,791 19.645 16.44 16.42 16.44 16.30 16.60 3,783,943 16.408 -0.51%
2021-10-21 0 19.78 19.78 19.80 19.40 19.90 4,541,721 89,487,723 19.704 16.52 16.52 16.54 16.20 16.62 5,437,634 16.457 1.23%
2021-10-20 0 19.54 19.52 19.54 19.02 19.60 5,195,845 101,246,477 19.486 16.32 16.30 16.32 15.89 16.37 6,220,792 16.275 1.56%
2021-10-19 0 19.24 19.22 19.24 18.78 19.44 6,110,373 117,690,765 19.261 16.07 16.05 16.07 15.69 16.24 7,315,723 16.087 2.34%
2021-10-18 0 18.80 18.78 18.80 18.60 19.08 3,528,620 66,065,462 18.723 15.70 15.69 15.70 15.54 15.94 4,224,686 15.638 -0.63%
2021-10-15 0 18.92 18.90 18.92 18.52 18.96 9,655,649 181,757,033 18.824 15.80 15.79 15.80 15.47 15.84 11,560,350 15.722 2.49%
2021-10-12 0 18.46 18.44 18.46 18.24 19.84 23,408,934 436,569,331 18.650 15.42 15.40 15.42 15.23 16.57 28,026,648 15.577 -6.77%
2021-10-11 0 19.80 19.76 19.80 19.72 20.30 4,382,694 87,373,633 19.936 16.54 16.50 16.54 16.47 16.96 5,247,237 16.651 -0.80%
2021-10-08 0 19.96 19.94 19.96 19.70 20.10 6,670,632 132,892,492 19.922 16.67 16.65 16.67 16.45 16.79 7,986,500 16.640 1.32%
2021-10-07 0 19.70 19.68 19.70 19.52 19.90 2,217,700 43,613,584 19.666 16.45 16.44 16.45 16.30 16.62 2,655,170 16.426 0.92%
2021-10-06 0 19.52 19.52 19.54 19.46 19.88 1,951,522 38,172,080 19.560 16.30 16.30 16.32 16.25 16.60 2,336,485 16.337 -0.81%
2021-10-05 0 19.68 19.62 19.68 19.34 19.70 2,174,502 42,467,004 19.530 16.44 16.39 16.44 16.15 16.45 2,603,451 16.312 -0.40%
2021-10-04 0 19.76 19.76 19.78 19.36 19.84 2,820,319 55,456,255 19.663 16.50 16.50 16.52 16.17 16.57 3,376,663 16.423 -0.40%
2021-09-30 0 19.84 19.80 19.84 19.50 19.90 5,299,880 104,444,624 19.707 16.57 16.54 16.57 16.29 16.62 6,345,350 16.460 0.40%
2021-09-29 0 19.76 19.74 19.76 19.26 19.78 4,622,619 90,800,960 19.643 16.50 16.49 16.50 16.09 16.52 5,534,490 16.406 0.00%
2021-09-28 0 19.76 19.76 19.78 19.62 20.05 4,284,301 84,839,244 19.802 16.50 16.50 16.52 16.39 16.75 5,129,435 16.540 -0.10%
2021-09-27 0 19.78 19.66 19.78 19.54 20.10 3,636,508 72,113,061 19.830 16.52 16.42 16.52 16.32 16.79 4,353,856 16.563 0.00%
2021-09-24 0 19.78 19.74 19.78 19.68 20.20 5,289,000 105,473,910 19.942 16.52 16.49 16.52 16.44 16.87 6,332,323 16.656 -0.60%
2021-09-23 0 19.90 19.90 19.94 19.70 20.25 5,300,679 105,604,983 19.923 16.62 16.62 16.65 16.45 16.91 6,346,306 16.640 1.95%
2021-09-21 0 19.52 19.52 19.54 19.16 19.92 7,088,928 138,290,979 19.508 16.30 16.30 16.32 16.00 16.64 8,487,310 16.294 -0.20%
2021-09-20 0 19.56 19.54 19.56 19.20 20.00 8,104,000 157,081,877 19.383 16.34 16.32 16.34 16.04 16.70 9,702,618 16.190 -2.93%
2021-09-17 0 20.15 20.10 20.15 19.64 20.20 12,338,200 247,436,380 20.055 16.83 16.79 16.83 16.40 16.87 14,772,069 16.750 1.15%
2021-09-16 0 19.92 19.90 19.92 19.64 20.45 8,816,899 175,326,019 19.885 16.64 16.62 16.64 16.40 17.08 10,556,146 16.609 0.00%
2021-09-15 0 19.92 19.90 19.92 19.90 20.60 13,683,516 275,554,380 20.138 16.64 16.62 16.64 16.62 17.21 16,382,766 16.820 -3.30%
2021-09-14 0 20.60 20.55 20.60 20.35 21.35 9,548,034 197,460,427 20.681 17.21 17.16 17.21 17.00 17.83 11,431,507 17.273 -2.83%
2021-09-13 0 21.20 21.15 21.20 20.85 21.45 10,759,365 227,759,854 21.169 17.71 17.67 17.71 17.41 17.92 12,881,788 17.681 -0.47%
2021-09-10 0 21.30 21.25 21.30 20.50 21.65 17,267,633 366,651,658 21.234 17.79 17.75 17.79 17.12 18.08 20,673,896 17.735 2.90%
2021-09-09 0 20.70 20.60 20.70 19.92 20.70 13,546,068 274,926,234 20.296 17.29 17.21 17.29 16.64 17.29 16,218,205 16.952 -0.96%
2021-09-08 0 20.90 20.80 20.90 20.45 21.20 8,762,440 182,189,294 20.792 17.46 17.37 17.46 17.08 17.71 10,490,944 17.366 -0.95%
2021-09-07 0 21.10 21.10 21.15 20.50 21.25 14,878,496 311,980,098 20.969 17.62 17.62 17.67 17.12 17.75 17,813,471 17.514 1.44%
2021-09-06 0 20.80 20.75 20.80 20.40 20.90 15,965,120 330,590,566 20.707 17.37 17.33 17.37 17.04 17.46 19,114,446 17.295 2.21%
2021-09-03 0 20.35 20.30 20.35 20.15 21.50 24,640,320 506,869,722 20.571 17.00 16.96 17.00 16.83 17.96 29,500,941 17.181 0.00%
2021-09-02 0 20.35 20.35 20.40 19.92 20.45 14,971,339 303,769,266 20.290 17.00 17.00 17.04 16.64 17.08 17,924,629 16.947 1.75%
2021-09-01 0 20.00 19.98 20.00 19.58 20.70 23,711,984 476,895,845 20.112 16.70 16.69 16.70 16.35 17.29 28,389,479 16.798 1.52%
2021-08-31 0 19.70 19.66 19.70 19.08 20.15 20,254,269 398,805,620 19.690 16.45 16.42 16.45 15.94 16.83 24,249,685 16.446 0.92%
2021-08-30 0 19.52 19.46 19.52 19.20 19.68 11,862,915 231,183,757 19.488 16.30 16.25 16.30 16.04 16.44 14,203,028 16.277 0.00%
2021-08-27 0 19.52 19.50 19.52 19.42 20.00 6,706,146 131,612,819 19.626 16.30 16.29 16.30 16.22 16.70 8,029,020 16.392 -1.31%
2021-08-26 0 19.78 19.76 19.78 19.54 20.10 8,769,440 172,961,030 19.723 16.52 16.50 16.52 16.32 16.79 10,499,325 16.474 -0.60%
2021-08-25 0 19.90 19.88 19.90 19.66 20.10 8,114,609 161,201,512 19.866 16.62 16.60 16.62 16.42 16.79 9,715,320 16.593 0.20%
2021-08-24 0 19.86 19.80 19.86 19.50 20.20 17,386,662 343,766,058 19.772 16.59 16.54 16.59 16.29 16.87 20,816,405 16.514 1.85%
2021-08-23 0 19.50 19.48 19.50 19.12 19.58 9,800,452 190,602,893 19.448 16.29 16.27 16.29 15.97 16.35 11,733,717 16.244 1.99%
2021-08-20 0 19.12 19.10 19.12 18.84 19.18 10,312,611 196,201,034 19.025 15.97 15.95 15.97 15.74 16.02 12,346,906 15.891 0.53%
2021-08-19 0 19.02 18.96 19.02 18.82 19.46 12,082,601 229,680,259 19.009 15.89 15.84 15.89 15.72 16.25 14,466,050 15.877 -1.45%
2021-08-18 0 19.30 19.28 19.30 18.44 19.60 31,968,483 613,721,142 19.198 16.12 16.10 16.12 15.40 16.37 38,274,678 16.035 4.21%
2021-08-17 0 18.52 18.46 18.52 18.44 19.20 16,402,995 307,157,764 18.726 15.47 15.42 15.47 15.40 16.04 19,638,697 15.640 -0.64%
2021-08-16 0 18.64 18.62 18.64 18.44 19.04 7,449,639 139,219,624 18.688 15.57 15.55 15.57 15.40 15.90 8,919,176 15.609 0.00%
2021-08-13 0 18.64 18.64 18.66 18.34 18.68 5,274,382 97,968,126 18.574 15.57 15.57 15.59 15.32 15.60 6,314,822 15.514 0.43%
2021-08-12 0 18.56 18.54 18.56 18.36 18.62 7,411,175 137,257,643 18.520 15.50 15.49 15.50 15.33 15.55 8,873,125 15.469 0.54%
2021-08-11 0 18.46 18.38 18.46 18.26 18.78 4,849,296 89,579,806 18.473 15.42 15.35 15.42 15.25 15.69 5,805,882 15.429 0.00%
2021-08-10 0 18.46 18.44 18.46 18.08 18.52 5,337,948 97,940,686 18.348 15.42 15.40 15.42 15.10 15.47 6,390,927 15.325 1.43%
2021-08-09 0 18.20 18.20 18.22 17.84 18.42 8,193,683 149,703,325 18.271 15.20 15.20 15.22 14.90 15.39 9,809,993 15.260 2.02%
2021-08-06 0 17.84 17.84 17.86 17.84 18.28 7,703,369 138,505,571 17.980 14.90 14.90 14.92 14.90 15.27 9,222,958 15.017 -0.45%
2021-08-05 0 17.92 17.88 17.92 17.80 18.18 4,324,122 77,594,574 17.945 14.97 14.93 14.97 14.87 15.18 5,177,111 14.988 -0.67%
2021-08-04 0 18.04 18.04 18.06 17.86 18.18 4,965,000 89,571,480 18.041 15.07 15.07 15.08 14.92 15.18 5,944,410 15.068 0.00%
2021-08-03 0 18.04 18.04 18.06 17.72 18.30 8,609,200 155,005,095 18.005 15.07 15.07 15.08 14.80 15.28 10,307,476 15.038 1.12%
2021-08-02 0 17.84 17.82 17.84 17.08 17.96 8,563,451 151,453,237 17.686 14.90 14.88 14.90 14.27 15.00 10,252,702 14.772 3.12%
2021-07-30 0 17.30 17.30 17.32 17.08 17.80 7,818,316 134,850,234 17.248 14.45 14.45 14.47 14.27 14.87 9,360,580 14.406 -0.92%
2021-07-29 0 17.46 17.44 17.48 17.08 17.58 12,081,203 210,283,410 17.406 14.58 14.57 14.60 14.27 14.68 14,464,376 14.538 2.59%
2021-07-28 0 17.02 17.00 17.02 16.68 17.18 8,429,845 142,478,406 16.902 14.22 14.20 14.22 13.93 14.35 10,092,741 14.117 1.31%
2021-07-27 0 16.80 16.78 16.80 16.58 17.58 20,663,627 350,775,625 16.976 14.03 14.02 14.03 13.85 14.68 24,739,794 14.179 -2.21%
2021-07-26 0 17.18 17.16 17.18 17.12 18.00 18,788,500 326,039,431 17.353 14.35 14.33 14.35 14.30 15.03 22,494,774 14.494 -4.98%
2021-07-23 0 18.08 18.08 18.10 17.92 18.54 7,402,287 134,732,488 18.202 15.10 15.10 15.12 14.97 15.49 8,862,484 15.203 0.11%
2021-07-22 0 18.06 18.04 18.06 17.74 18.20 7,367,918 132,957,218 18.045 15.08 15.07 15.08 14.82 15.20 8,821,335 15.072 1.92%
2021-07-21 0 17.72 17.70 17.72 17.52 18.02 7,962,000 140,979,197 17.707 14.80 14.78 14.80 14.63 15.05 9,532,607 14.789 1.03%
2021-07-20 0 17.54 17.54 17.56 17.36 17.64 5,581,913 97,655,939 17.495 14.65 14.65 14.67 14.50 14.73 6,683,017 14.613 -0.79%
2021-07-19 0 17.68 17.68 17.70 17.64 18.00 5,339,500 94,638,768 17.724 14.77 14.77 14.78 14.73 15.03 6,392,785 14.804 -2.32%
2021-07-16 0 18.10 18.08 18.10 17.78 18.36 13,290,278 240,560,984 18.101 15.12 15.10 15.12 14.85 15.33 15,911,957 15.118 1.91%
2021-07-15 0 17.76 17.76 17.78 17.48 17.96 5,714,095 101,529,160 17.768 14.83 14.83 14.85 14.60 15.00 6,841,274 14.841 0.57%
2021-07-14 0 17.66 17.64 17.66 17.50 17.86 5,171,500 91,092,164 17.614 14.75 14.73 14.75 14.62 14.92 6,191,645 14.712 -0.67%
2021-07-13 0 17.78 17.76 17.78 17.68 18.02 5,504,202 97,705,367 17.751 14.85 14.83 14.85 14.77 15.05 6,589,977 14.826 -0.34%
2021-07-12 0 17.84 17.82 17.84 17.70 18.10 12,005,213 214,645,408 17.879 14.90 14.88 14.90 14.78 15.12 14,373,396 14.934 2.18%
2021-07-09 0 17.46 17.44 17.46 16.98 17.50 12,867,005 222,537,499 17.295 14.58 14.57 14.58 14.18 14.62 15,405,188 14.446 1.04%
2021-07-08 0 17.28 17.26 17.28 17.12 17.80 17,293,144 298,721,889 17.274 14.43 14.42 14.43 14.30 14.87 20,704,440 14.428 -1.49%
2021-07-07 0 18.02 18.00 18.02 17.84 18.40 21,213,617 382,400,414 18.026 14.65 14.63 14.65 14.50 14.96 26,092,315 14.656 -1.85%
2021-07-06 0 18.36 18.34 18.36 18.16 18.64 17,682,976 324,194,478 18.334 14.93 14.91 14.93 14.76 15.15 21,749,698 14.906 -1.08%
2021-07-05 0 18.56 18.54 18.56 18.42 19.04 12,052,832 225,029,728 18.670 15.09 15.07 15.09 14.98 15.48 14,824,737 15.179 -2.52%
2021-07-02 0 19.04 19.02 19.04 18.92 19.56 11,306,305 215,109,095 19.026 15.48 15.46 15.48 15.38 15.90 13,906,524 15.468 -2.26%
2021-06-30 0 19.48 19.48 19.50 19.40 19.88 8,604,558 168,103,101 19.537 15.84 15.84 15.85 15.77 16.16 10,583,430 15.884 -2.01%
2021-06-29 0 19.88 19.86 19.88 19.70 20.10 8,634,000 171,783,063 19.896 16.16 16.15 16.16 16.02 16.34 10,619,643 16.176 -0.30%
2021-06-28 0 19.94 19.94 19.96 19.64 20.50 6,027,744 119,768,370 19.870 16.21 16.21 16.23 15.97 16.67 7,414,002 16.154 -1.04%
2021-06-25 0 20.15 20.15 20.20 19.76 20.45 12,643,983 255,484,100 20.206 16.38 16.38 16.42 16.07 16.63 15,551,840 16.428 1.26%
2021-06-24 0 19.90 19.90 19.92 19.34 20.15 10,817,500 215,444,319 19.916 16.18 16.18 16.20 15.72 16.38 13,305,304 16.192 1.32%
2021-06-23 0 19.64 19.62 19.64 19.30 19.78 9,273,000 181,293,629 19.551 15.97 15.95 15.97 15.69 16.08 11,405,600 15.895 0.82%
2021-06-22 0 19.48 19.48 19.52 19.46 20.00 15,839,223 312,033,431 19.700 15.84 15.84 15.87 15.82 16.26 19,481,920 16.017 -0.31%
2021-06-21 0 19.54 19.54 19.56 19.34 19.94 13,028,817 255,032,648 19.575 15.89 15.89 15.90 15.72 16.21 16,025,178 15.914 -1.61%
2021-06-18 0 19.86 19.86 19.88 19.52 20.05 19,676,673 391,402,445 19.892 16.15 16.15 16.16 15.87 16.30 24,201,905 16.172 -0.30%
2021-06-17 0 19.92 19.92 19.94 19.78 20.10 9,575,027 191,140,276 19.962 16.20 16.20 16.21 16.08 16.34 11,777,087 16.230 0.10%
2021-06-16 0 19.90 19.88 19.90 19.62 20.05 31,418,633 624,505,084 19.877 16.18 16.16 16.18 15.95 16.30 38,644,275 16.160 0.20%
2021-06-15 0 19.86 19.86 19.88 19.72 20.30 21,415,534 425,515,049 19.870 16.15 16.15 16.16 16.03 16.50 26,340,668 16.154 -2.17%
2021-06-11 0 20.30 20.30 20.35 20.25 20.85 9,170,707 186,969,235 20.388 16.50 16.50 16.54 16.46 16.95 11,279,782 16.576 -0.98%
2021-06-10 0 20.50 20.50 20.55 20.40 20.85 7,560,903 155,564,052 20.575 16.67 16.67 16.71 16.59 16.95 9,299,756 16.728 -1.20%
2021-06-09 0 20.75 20.70 20.75 20.65 21.20 5,317,748 110,428,424 20.766 16.87 16.83 16.87 16.79 17.24 6,540,721 16.883 -1.89%
2021-06-08 0 21.15 21.10 21.15 20.70 21.20 13,001,702 272,517,293 20.960 17.20 17.15 17.20 16.83 17.24 15,991,827 17.041 1.68%
2021-06-07 0 20.80 20.75 20.80 20.40 21.25 12,594,898 261,202,388 20.739 16.91 16.87 16.91 16.59 17.28 15,491,467 16.861 0.73%
2021-06-04 0 20.65 20.60 20.65 20.35 22.00 27,392,143 576,447,424 21.044 16.79 16.75 16.79 16.54 17.89 33,691,775 17.109 -0.24%
2021-06-03 0 20.70 20.65 20.70 20.50 21.10 6,713,479 139,066,166 20.715 16.83 16.79 16.83 16.67 17.15 8,257,442 16.841 0.00%
2021-06-02 0 20.70 20.70 20.75 20.55 21.35 13,611,862 282,376,520 20.745 16.83 16.83 16.87 16.71 17.36 16,742,312 16.866 -1.66%
2021-06-01 0 21.05 21.00 21.05 20.75 21.60 14,305,572 300,099,775 20.978 17.11 17.07 17.11 16.87 17.56 17,595,561 17.055 -1.86%
2021-05-31 0 21.45 21.45 21.50 21.20 21.90 8,427,280 180,467,540 21.415 17.44 17.44 17.48 17.24 17.81 10,365,382 17.411 0.00%
2021-05-28 0 21.45 21.40 21.45 21.15 21.90 10,783,975 231,635,057 21.480 17.44 17.40 17.44 17.20 17.81 13,264,068 17.463 0.94%
2021-05-27 0 21.25 21.25 21.30 21.05 21.75 17,134,592 366,167,823 21.370 17.28 17.28 17.32 17.11 17.68 21,075,197 17.374 -0.47%
2021-05-26 0 21.35 21.35 21.40 21.25 21.95 14,660,781 315,131,429 21.495 17.36 17.36 17.40 17.28 17.85 18,032,460 17.476 -2.51%
2021-05-25 0 21.90 21.85 21.90 20.60 21.90 38,866,638 836,195,977 21.515 17.81 17.76 17.81 16.75 17.81 47,805,169 17.492 6.31%
2021-05-24 0 20.60 20.60 20.65 20.25 21.00 18,354,533 379,927,139 20.699 16.75 16.75 16.79 16.46 17.07 22,575,700 16.829 1.98%
2021-05-21 0 20.20 20.20 20.25 19.88 20.50 19,576,571 394,678,758 20.161 16.42 16.42 16.46 16.16 16.67 24,078,782 16.391 -0.74%
2021-05-20 0 20.35 20.35 20.40 20.20 20.65 17,329,697 353,399,790 20.393 16.54 16.54 16.59 16.42 16.79 21,315,173 16.580 -0.73%
2021-05-18 0 20.50 20.50 20.55 20.30 20.80 12,445,666 255,389,908 20.520 16.67 16.67 16.71 16.50 16.91 15,307,914 16.684 0.49%
2021-05-17 0 20.40 20.35 20.40 20.10 20.80 25,272,691 514,718,334 20.367 16.59 16.54 16.59 16.34 16.91 31,084,893 16.558 -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 16.79 16.75 16.79 16.08 16.79 60,623,353 16.507 5.46%
2021-05-13 0 19.58 19.58 19.60 19.40 19.88 23,995,296 473,278,743 19.724 15.92 15.92 15.94 15.77 16.16 29,513,723 16.036 -1.41%
2021-05-12 0 19.86 19.84 19.86 19.44 19.86 18,060,580 356,087,357 19.716 16.15 16.13 16.15 15.81 16.15 22,214,144 16.030 1.53%
2021-05-11 0 19.56 19.56 19.58 19.04 19.64 33,477,766 649,013,672 19.386 15.90 15.90 15.92 15.48 15.97 41,176,967 15.762 -0.51%
2021-05-10 0 19.66 19.64 19.66 19.38 19.78 30,954,631 607,158,754 19.615 15.98 15.97 15.98 15.76 16.08 38,073,562 15.947 1.03%
2021-05-07 0 19.46 19.40 19.46 19.32 19.78 29,275,792 571,785,921 19.531 15.82 15.77 15.82 15.71 16.08 36,008,625 15.879 0.00%
2021-05-06 0 19.46 19.42 19.46 19.24 19.70 40,092,917 782,430,441 19.515 15.82 15.79 15.82 15.64 16.02 49,313,467 15.866 -0.51%
2021-05-05 0 19.56 19.56 19.58 19.04 19.76 20,050,858 392,527,374 19.577 15.90 15.90 15.92 15.48 16.07 24,662,145 15.916 1.56%
2021-05-04 0 19.26 19.26 19.28 18.78 19.36 13,770,861 265,022,002 19.245 15.66 15.66 15.68 15.27 15.74 16,937,877 15.647 1.37%
2021-05-03 0 19.00 19.00 19.02 18.34 19.16 15,041,770 285,549,385 18.984 15.45 15.45 15.46 14.91 15.58 18,501,069 15.434 1.39%
2021-04-30 0 18.74 18.74 18.76 18.54 19.06 17,346,500 327,078,204 18.856 15.24 15.24 15.25 15.07 15.50 21,335,840 15.330 0.32%
2021-04-29 0 18.68 18.66 18.70 18.10 19.02 26,368,726 493,691,828 18.723 15.19 15.17 15.20 14.72 15.46 32,432,993 15.222 4.24%
2021-04-28 0 17.92 17.90 17.92 17.60 17.94 18,268,860 324,074,411 17.739 14.57 14.55 14.57 14.31 14.59 22,470,324 14.422 -0.11%
2021-04-27 0 17.94 17.92 17.94 17.80 18.28 26,932,254 483,291,340 17.945 14.59 14.57 14.59 14.47 14.86 33,126,121 14.589 -2.50%
2021-04-26 0 18.40 18.40 18.42 18.18 18.66 18,552,039 341,812,986 18.425 14.96 14.96 14.98 14.78 15.17 22,818,628 14.980 0.44%
2021-04-23 0 18.32 18.30 18.32 17.94 18.42 24,210,885 441,393,713 18.231 14.89 14.88 14.89 14.59 14.98 29,778,893 14.822 -0.43%
2021-04-22 0 18.40 18.38 18.40 18.24 18.92 26,590,020 489,898,130 18.424 14.96 14.94 14.96 14.83 15.38 32,705,180 14.979 -2.34%
2021-04-21 0 18.84 18.82 18.84 18.66 18.96 15,838,549 297,896,187 18.808 15.32 15.30 15.32 15.17 15.41 19,481,091 15.292 -1.05%
2021-04-20 0 19.04 19.02 19.04 18.92 19.48 20,647,390 394,587,944 19.111 15.48 15.46 15.48 15.38 15.84 25,395,867 15.537 -1.35%
2021-04-19 0 19.30 19.28 19.30 19.12 19.52 28,536,697 550,205,522 19.281 15.69 15.68 15.69 15.54 15.87 35,099,553 15.676 0.10%
2021-04-16 0 19.28 19.28 19.30 18.80 19.52 40,536,225 781,525,962 19.280 15.68 15.68 15.69 15.28 15.87 49,858,727 15.675 1.69%
2021-04-15 0 18.96 18.92 18.96 18.66 19.30 30,156,141 570,610,944 18.922 15.41 15.38 15.41 15.17 15.69 37,091,436 15.384 -0.42%
2021-04-14 0 19.04 19.04 19.06 18.32 19.26 38,209,710 725,970,594 19.000 15.48 15.48 15.50 14.89 15.66 46,997,161 15.447 3.25%
2021-04-13 0 18.44 18.44 18.54 18.18 18.80 35,094,528 650,664,268 18.540 14.99 14.99 15.07 14.78 15.28 43,165,551 15.074 0.99%
2021-04-12 0 18.26 18.26 18.28 18.16 18.66 37,496,442 690,020,584 18.402 14.85 14.85 14.86 14.76 15.17 46,119,856 14.961 -0.11%
2021-04-09 0 18.28 18.28 18.30 18.20 18.64 20,006,769 367,404,325 18.364 14.86 14.86 14.88 14.80 15.15 24,607,916 14.930 -0.65%
2021-04-08 0 18.40 18.40 18.42 18.16 18.78 29,339,720 543,149,880 18.512 14.96 14.96 14.98 14.76 15.27 36,087,255 15.051 0.22%
2021-04-07 0 18.36 18.34 18.36 18.10 18.80 37,522,082 689,481,690 18.375 14.93 14.91 14.93 14.72 15.28 46,151,393 14.940 -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 15.20 15.20 15.22 14.46 15.45 95,225,952 15.055 4.47%
2021-03-31 0 17.90 17.90 17.92 17.48 18.26 46,090,997 831,025,051 18.030 14.55 14.55 14.57 14.21 14.85 56,690,983 14.659 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 14.41 14.41 14.46 14.31 14.78 76,129,486 14.592 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 14.41 14.41 14.42 13.30 14.50 116,249,228 14.210 8.31%
2021-03-26 0 16.36 16.36 16.38 16.12 16.58 30,815,987 506,930,295 16.450 13.30 13.30 13.32 13.11 13.48 37,903,033 13.374 0.62%
2021-03-25 0 16.26 16.26 16.28 15.88 16.44 31,752,235 516,470,458 16.266 13.22 13.22 13.24 12.91 13.37 39,054,599 13.224 -0.12%
2021-03-24 0 16.28 16.28 16.30 16.04 16.60 38,329,191 625,273,891 16.313 13.24 13.24 13.25 13.04 13.50 47,144,120 13.263 0.12%
2021-03-23 0 16.26 16.26 16.28 15.96 16.36 29,004,064 469,531,137 16.189 13.22 13.22 13.24 12.98 13.30 35,674,405 13.162 1.37%
2021-03-22 0 16.04 16.04 16.06 15.50 16.28 42,094,550 677,153,256 16.087 13.04 13.04 13.06 12.60 13.24 51,775,435 13.079 2.95%
2021-03-19 0 15.58 15.56 15.58 15.44 15.82 21,380,979 333,295,019 15.588 12.67 12.65 12.67 12.55 12.86 26,298,166 12.674 -0.51%
2021-03-18 0 15.66 15.64 15.66 15.50 15.84 16,629,696 260,834,633 15.685 12.73 12.72 12.73 12.60 12.88 20,454,186 12.752 0.51%
2021-03-17 0 15.58 15.56 15.58 15.44 15.70 13,067,732 203,085,720 15.541 12.67 12.65 12.67 12.55 12.76 16,073,043 12.635 0.26%
2021-03-16 0 15.54 15.54 15.56 15.40 15.66 9,053,539 140,553,636 15.525 12.63 12.63 12.65 12.52 12.73 11,135,668 12.622 0.26%
2021-03-15 0 15.50 15.48 15.50 15.38 15.74 16,651,095 258,182,951 15.506 12.60 12.59 12.60 12.50 12.80 20,480,506 12.606 -0.64%
2021-03-12 0 15.60 15.60 15.62 15.54 16.06 24,607,931 388,223,862 15.776 12.68 12.68 12.70 12.63 13.06 30,267,251 12.827 -0.51%
2021-03-11 0 15.68 15.68 15.70 15.44 15.80 20,094,327 315,110,438 15.682 12.75 12.75 12.76 12.55 12.85 24,715,611 12.749 1.69%
2021-03-10 0 15.42 15.40 15.42 15.22 15.90 29,124,114 447,910,907 15.379 12.54 12.52 12.54 12.37 12.93 35,822,064 12.504 -0.77%
2021-03-09 0 15.54 15.52 15.54 15.28 16.10 38,324,695 596,765,709 15.571 12.63 12.62 12.63 12.42 13.09 47,138,590 12.660 -2.02%
2021-03-08 0 15.86 15.86 15.88 15.74 16.70 29,207,654 468,558,360 16.042 12.89 12.89 12.91 12.80 13.58 35,924,816 13.043 -3.17%
2021-03-05 0 16.38 16.38 16.42 16.10 16.76 27,463,237 452,652,662 16.482 13.32 13.32 13.35 13.09 13.63 33,779,219 13.400 -0.24%
2021-03-04 0 16.42 16.40 16.42 16.34 16.80 24,784,111 408,760,950 16.493 13.35 13.33 13.35 13.28 13.66 30,483,949 13.409 -2.84%
2021-03-03 0 16.90 16.88 16.90 16.36 16.98 34,562,242 581,901,723 16.836 13.74 13.72 13.74 13.30 13.81 42,510,850 13.688 3.05%
2021-03-02 0 16.40 16.38 16.40 16.32 16.78 33,973,666 560,235,241 16.490 13.33 13.32 13.33 13.27 13.64 41,786,914 13.407 -0.61%
2021-03-01 0 16.50 16.48 16.50 15.90 16.70 55,988,190 912,803,786 16.304 13.41 13.40 13.41 12.93 13.58 68,864,327 13.255 -1.32%
2021-02-26 0 16.72 16.72 16.74 16.60 17.14 45,389,793 762,266,625 16.794 13.59 13.59 13.61 13.50 13.94 55,828,516 13.654 -2.79%
2021-02-25 0 17.20 17.20 17.22 17.00 17.70 31,373,773 546,068,803 17.405 13.98 13.98 14.00 13.82 14.39 38,589,098 14.151 0.82%
2021-02-24 0 17.06 17.02 17.06 16.94 17.96 50,764,803 878,022,768 17.296 13.87 13.84 13.87 13.77 14.60 62,439,668 14.062 -2.63%
2021-02-23 0 17.52 17.52 17.54 17.40 17.88 25,029,778 442,253,246 17.669 14.24 14.24 14.26 14.15 14.54 30,786,115 14.365 0.11%
2021-02-22 0 17.50 17.48 17.50 17.44 18.56 38,445,840 687,194,025 17.874 14.23 14.21 14.23 14.18 15.09 47,287,596 14.532 -2.67%
2021-02-19 0 17.98 17.96 17.98 17.64 18.20 23,767,542 426,327,817 17.937 14.62 14.60 14.62 14.34 14.80 29,233,590 14.583 0.56%
2021-02-18 0 17.88 17.88 17.90 17.84 18.54 31,891,477 574,250,062 18.006 14.54 14.54 14.55 14.50 15.07 39,225,864 14.640 -3.35%
2021-02-17 0 18.50 18.48 18.50 17.86 18.66 19,992,983 367,699,794 18.391 15.04 15.02 15.04 14.52 15.17 24,590,960 14.953 2.44%
2021-02-16 0 18.06 18.06 18.08 17.78 18.26 17,609,418 317,858,297 18.051 14.68 14.68 14.70 14.46 14.85 21,659,224 14.675 1.92%
2021-02-11 0 17.72 17.72 17.74 17.50 17.78 4,459,170 78,874,528 17.688 14.41 14.41 14.42 14.23 14.46 5,484,688 14.381 0.68%
2021-02-10 0 17.60 17.60 17.66 17.48 17.94 12,684,000 223,862,520 17.649 14.31 14.31 14.36 14.21 14.59 15,601,060 14.349 -0.11%
2021-02-09 0 17.62 17.62 17.64 17.42 17.98 14,488,088 256,441,874 17.700 14.33 14.33 14.34 14.16 14.62 17,820,052 14.391 0.80%
2021-02-08 0 17.48 17.46 17.48 17.30 17.78 17,723,719 311,480,360 17.574 14.21 14.20 14.21 14.07 14.46 21,799,812 14.288 0.46%
2021-02-05 0 17.40 17.40 17.42 17.28 17.60 17,497,054 304,803,005 17.420 14.15 14.15 14.16 14.05 14.31 21,521,018 14.163 0.12%
2021-02-04 0 17.38 17.38 17.40 17.10 17.80 30,356,428 526,425,153 17.342 14.13 14.13 14.15 13.90 14.47 37,337,785 14.099 -2.36%
2021-02-03 0 17.80 17.78 17.80 17.70 18.08 25,704,371 459,959,783 17.894 14.47 14.46 14.47 14.39 14.70 31,615,850 14.548 -0.22%
2021-02-02 0 17.84 17.82 17.84 17.32 17.92 35,084,848 621,382,579 17.711 14.50 14.49 14.50 14.08 14.57 43,153,645 14.399 3.48%
2021-02-01 0 17.24 17.22 17.24 16.90 17.30 24,189,415 414,818,676 17.149 14.02 14.00 14.02 13.74 14.07 29,752,485 13.942 1.06%
2021-01-29 0 17.06 17.04 17.06 16.90 17.42 41,210,421 703,996,398 17.083 13.87 13.85 13.87 13.74 14.16 50,687,974 13.889 -0.93%
2021-01-28 0 17.22 17.20 17.22 17.10 17.70 47,882,203 828,724,066 17.308 14.00 13.98 14.00 13.90 14.39 58,894,129 14.071 -3.48%
2021-01-27 0 17.84 17.84 17.86 17.74 18.16 22,584,089 404,657,887 17.918 14.50 14.50 14.52 14.42 14.76 27,777,967 14.568 -0.89%
2021-01-26 0 18.00 18.00 18.02 18.00 18.88 39,197,516 713,680,941 18.207 14.63 14.63 14.65 14.63 15.35 48,212,142 14.803 -5.16%
2021-01-25 0 18.98 18.98 19.00 18.32 19.18 40,551,223 763,640,901 18.832 15.43 15.43 15.45 14.89 15.59 49,877,174 15.310 0.32%
2021-01-22 0 18.92 18.92 18.94 18.82 19.90 46,775,875 894,956,215 19.133 15.38 15.38 15.40 15.30 16.18 57,533,369 15.555 -5.40%
2021-01-21 0 20.00 19.98 20.00 19.72 20.55 45,897,914 918,624,463 20.015 16.26 16.24 16.26 16.03 16.71 56,453,495 16.272 -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 16.54 16.50 16.54 16.13 16.99 60,811,702 16.546 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 16.38 16.38 16.42 15.85 17.07 95,967,714 16.529 3.65%
2021-01-18 0 19.44 19.44 19.46 18.56 19.46 26,930,675 517,954,223 19.233 15.81 15.81 15.82 15.09 15.82 33,124,179 15.637 2.86%
2021-01-15 0 18.90 18.88 18.90 18.52 19.26 26,671,316 505,323,370 18.946 15.37 15.35 15.37 15.06 15.66 32,805,173 15.404 0.53%
2021-01-14 0 18.80 18.78 18.80 18.66 19.60 31,396,224 593,958,778 18.918 15.28 15.27 15.28 15.17 15.94 38,616,713 15.381 -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 15.76 15.72 15.76 15.61 16.46 64,384,473 15.945 -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 15.95 15.94 15.95 14.65 16.07 93,314,733 15.627 8.40%
2021-01-11 0 18.10 18.08 18.10 17.98 18.60 24,700,134 451,484,361 18.279 14.72 14.70 14.72 14.62 15.12 30,380,659 14.861 -0.66%
2021-01-08 0 18.22 18.20 18.22 18.00 18.46 39,266,913 717,373,757 18.269 14.81 14.80 14.81 14.63 15.01 48,297,499 14.853 1.45%
2021-01-07 0 17.96 17.96 17.98 17.70 18.32 22,442,150 403,878,259 17.996 14.60 14.60 14.62 14.39 14.89 27,603,385 14.631 -0.77%
2021-01-06 0 18.10 18.08 18.10 17.74 18.26 36,197,593 653,985,822 18.067 14.72 14.70 14.72 14.42 14.85 44,522,298 14.689 0.78%
2021-01-05 0 17.96 17.94 17.96 17.36 17.96 34,429,935 611,564,717 17.763 14.60 14.59 14.60 14.11 14.60 42,348,115 14.441 2.39%
2021-01-04 0 17.54 17.54 17.56 17.04 17.68 25,387,500 442,939,140 17.447 14.26 14.26 14.28 13.85 14.37 31,226,105 14.185 0.34%
2020-12-31 0 17.48 17.44 17.48 17.00 17.70 25,755,368 449,165,746 17.440 14.21 14.18 14.21 13.82 14.39 31,678,575 14.179 3.55%
2020-12-30 0 16.88 16.88 16.90 16.60 16.90 19,091,421 320,374,316 16.781 13.72 13.72 13.74 13.50 13.74 23,482,057 13.643 1.56%
2020-12-29 0 16.62 16.60 16.62 16.24 16.74 23,423,131 388,476,657 16.585 13.51 13.50 13.51 13.20 13.61 28,809,972 13.484 1.84%
2020-12-28 0 16.32 16.32 16.34 16.32 16.84 19,817,753 327,575,029 16.529 13.27 13.27 13.28 13.27 13.69 24,375,430 13.439 -2.28%
2020-12-24 0 16.70 16.68 16.70 16.64 16.92 3,532,792 59,225,972 16.765 13.58 13.56 13.58 13.53 13.76 4,345,262 13.630 0.12%
2020-12-23 0 16.68 16.66 16.68 16.58 16.84 13,949,988 232,415,169 16.661 13.56 13.54 13.56 13.48 13.69 17,158,200 13.545 -0.36%
2020-12-22 0 16.74 16.74 16.76 16.70 17.10 13,162,105 221,482,065 16.827 13.61 13.61 13.63 13.58 13.90 16,189,120 13.681 -1.99%
2020-12-21 0 17.08 17.06 17.08 16.86 17.24 10,957,184 187,414,673 17.104 13.89 13.87 13.89 13.71 14.02 13,477,112 13.906 -0.23%
2020-12-18 0 17.12 17.12 17.14 17.00 17.46 12,603,898 216,649,911 17.189 13.92 13.92 13.94 13.82 14.20 15,502,537 13.975 -0.35%
2020-12-17 0 17.18 17.18 17.20 16.78 17.24 15,888,601 271,182,620 17.068 13.97 13.97 13.98 13.64 14.02 19,542,654 13.876 1.78%
2020-12-16 0 16.88 16.88 16.92 16.84 17.22 10,051,039 170,304,419 16.944 13.72 13.72 13.76 13.69 14.00 12,362,572 13.776 0.00%
2020-12-15 0 16.88 16.86 16.88 16.72 16.94 8,974,483 151,176,279 16.845 13.72 13.71 13.72 13.59 13.77 11,038,430 13.695 -0.47%
2020-12-14 0 16.96 16.94 16.96 16.82 17.04 9,762,800 165,254,261 16.927 13.79 13.77 13.79 13.68 13.85 12,008,044 13.762 0.00%
2020-12-11 0 16.96 16.94 16.96 16.74 17.10 12,243,009 206,586,474 16.874 13.79 13.77 13.79 13.61 13.90 15,058,650 13.719 0.36%
2020-12-10 0 16.90 16.90 16.92 16.74 17.02 14,194,000 239,288,125 16.858 13.74 13.74 13.76 13.61 13.84 17,458,329 13.706 -0.24%
2020-12-09 0 16.94 16.94 16.96 16.92 17.36 17,442,759 297,782,245 17.072 13.77 13.77 13.79 13.76 14.11 21,454,236 13.880 -1.40%
2020-12-08 0 17.18 17.16 17.18 17.12 17.40 19,009,696 327,613,902 17.234 13.97 13.95 13.97 13.92 14.15 23,381,537 14.012 -1.60%
2020-12-07 0 17.46 17.46 17.48 17.34 17.88 14,431,248 252,036,710 17.465 14.20 14.20 14.21 14.10 14.54 17,750,140 14.199 -2.35%
2020-12-04 0 17.88 17.86 17.88 17.64 18.06 11,625,000 207,060,530 17.812 14.54 14.52 14.54 14.34 14.68 14,298,512 14.481 -0.78%
2020-12-03 0 18.02 18.02 18.04 17.92 18.30 10,849,113 195,773,646 18.045 14.65 14.65 14.67 14.57 14.88 13,344,187 14.671 -0.22%
2020-12-02 0 18.06 18.04 18.06 17.92 18.50 21,599,700 393,029,472 18.196 14.68 14.67 14.68 14.57 15.04 26,567,189 14.794 -0.22%
2020-12-01 0 18.10 18.10 18.12 17.46 18.36 25,249,876 456,092,359 18.063 14.72 14.72 14.73 14.20 14.93 31,056,831 14.686 3.78%
2020-11-30 0 17.44 17.44 17.46 17.44 18.36 52,129,258 931,394,791 17.867 14.18 14.18 14.20 14.18 14.93 64,117,920 14.526 -0.57%
2020-11-27 0 17.54 17.52 17.54 16.90 17.58 19,473,055 337,755,501 17.345 14.26 14.24 14.26 13.74 14.29 23,951,459 14.102 3.54%
2020-11-26 0 16.94 16.92 16.94 16.90 17.20 16,270,745 276,433,421 16.990 13.77 13.76 13.77 13.74 13.98 20,012,683 13.813 -0.47%
2020-11-25 0 17.02 17.02 17.10 17.02 17.60 14,693,037 253,714,071 17.268 13.84 13.84 13.90 13.84 14.31 18,072,135 14.039 -0.58%
2020-11-24 0 17.12 17.12 17.14 17.06 17.50 11,420,287 197,023,415 17.252 13.92 13.92 13.94 13.87 14.23 14,046,719 14.026 -1.27%
2020-11-23 0 17.34 17.34 17.36 16.90 17.60 22,649,241 392,916,084 17.348 14.10 14.10 14.11 13.74 14.31 27,858,103 14.104 2.60%
2020-11-20 0 16.90 16.90 16.92 16.78 17.12 16,618,694 280,682,261 16.890 13.74 13.74 13.76 13.64 13.92 20,440,653 13.732 -0.59%
2020-11-19 0 17.00 17.00 17.02 16.90 17.20 20,556,779 349,544,585 17.004 13.82 13.82 13.84 13.74 13.98 25,284,417 13.825 -1.51%
2020-11-18 0 17.26 17.24 17.26 16.98 17.74 22,161,135 384,369,793 17.344 14.03 14.02 14.03 13.81 14.42 27,257,742 14.101 0.94%
2020-11-17 0 17.10 17.08 17.10 16.94 17.46 14,499,035 248,424,758 17.134 13.90 13.89 13.90 13.77 14.20 17,833,516 13.930 -0.47%
2020-11-16 0 17.18 17.16 17.18 16.96 17.38 25,593,498 437,312,396 17.087 13.97 13.95 13.97 13.79 14.13 31,479,479 13.892 0.00%
2020-11-13 0 17.18 17.16 17.18 16.78 17.86 29,946,349 512,914,045 17.128 13.97 13.95 13.97 13.64 14.52 36,833,396 13.925 -3.70%
2020-11-12 0 17.84 17.82 17.84 17.60 18.04 15,222,565 269,977,882 17.735 14.50 14.49 14.50 14.31 14.67 18,723,443 14.419 -0.89%
2020-11-11 0 18.00 17.98 18.00 17.88 18.26 15,071,759 271,759,055 18.031 14.63 14.62 14.63 14.54 14.85 18,537,955 14.660 -0.55%
2020-11-10 0 18.10 18.06 18.10 17.66 18.58 20,679,609 375,076,758 18.138 14.72 14.68 14.72 14.36 15.11 25,435,496 14.746 -0.44%
2020-11-09 0 18.18 18.18 18.20 17.56 18.68 38,131,735 695,905,436 18.250 14.78 14.78 14.80 14.28 15.19 46,901,253 14.838 4.48%
2020-11-06 0 17.40 17.38 17.40 17.26 17.60 14,244,754 247,255,433 17.358 14.15 14.13 14.15 14.03 14.31 17,520,756 14.112 0.23%
2020-11-05 0 17.36 17.34 17.36 16.96 17.48 23,766,458 408,451,451 17.186 14.11 14.10 14.11 13.79 14.21 29,232,257 13.973 2.12%
2020-11-04 0 17.00 16.94 17.00 16.82 17.20 11,798,087 200,670,881 17.009 13.82 13.77 13.82 13.68 13.98 14,511,405 13.828 -0.82%
2020-11-03 0 17.14 17.14 17.16 16.86 17.48 19,501,825 335,814,800 17.220 13.94 13.94 13.95 13.71 14.21 23,986,845 14.000 2.63%
2020-11-02 0 16.70 16.70 16.72 16.62 17.16 17,022,267 286,077,443 16.806 13.58 13.58 13.59 13.51 13.95 20,937,040 13.664 -0.12%
2020-10-30 0 16.72 16.70 16.72 16.58 17.38 26,047,574 439,368,882 16.868 13.59 13.58 13.59 13.48 14.13 32,037,983 13.714 -3.02%
2020-10-29 0 17.24 17.24 17.26 16.92 17.52 17,000,512 293,830,898 17.284 14.02 14.02 14.03 13.76 14.24 20,910,282 14.052 0.12%
2020-10-28 0 17.22 17.20 17.22 16.76 17.24 16,327,980 278,445,816 17.053 14.00 13.98 14.00 13.63 14.02 20,083,081 13.865 -0.12%
2020-10-27 0 17.24 17.22 17.24 16.86 17.54 33,940,261 581,734,648 17.140 14.02 14.00 14.02 13.71 14.26 41,745,826 13.935 -4.43%
2020-10-23 0 18.04 18.02 18.04 17.94 18.44 16,678,600 303,180,616 18.178 14.67 14.65 14.67 14.59 14.99 20,514,337 14.779 0.33%
2020-10-22 0 17.98 17.98 18.00 17.68 18.10 9,703,500 173,492,152 17.879 14.62 14.62 14.63 14.37 14.72 11,935,106 14.536 -0.33%
2020-10-21 0 18.04 18.02 18.04 17.66 18.12 10,171,500 182,952,368 17.987 14.67 14.65 14.67 14.36 14.73 12,510,737 14.624 1.58%
2020-10-20 0 17.76 17.76 17.78 17.62 18.10 9,546,716 169,496,803 17.755 14.44 14.44 14.46 14.33 14.72 11,742,265 14.435 -0.78%
2020-10-19 0 17.90 17.88 17.94 17.86 18.48 11,899,112 215,585,621 18.118 14.55 14.54 14.59 14.52 15.02 14,635,664 14.730 -0.44%
2020-10-16 0 17.98 17.96 17.98 17.52 18.00 13,662,459 243,572,275 17.828 14.62 14.60 14.62 14.24 14.63 16,804,545 14.494 2.63%
2020-10-15 0 17.52 17.52 17.54 17.50 17.92 16,462,760 290,137,601 17.624 14.24 14.24 14.26 14.23 14.57 20,248,858 14.329 -2.56%
2020-10-14 0 17.98 17.92 17.98 17.72 18.40 16,095,825 289,287,747 17.973 14.62 14.57 14.62 14.41 14.96 19,797,535 14.612 -0.99%
2020-10-12 0 18.16 18.14 18.16 17.74 18.38 20,668,965 375,345,176 18.160 14.76 14.75 14.76 14.42 14.94 25,422,404 14.764 3.18%
2020-10-09 0 17.60 17.60 17.62 17.40 17.78 7,767,121 136,513,730 17.576 14.31 14.31 14.33 14.15 14.46 9,553,400 14.290 -0.90%
2020-10-08 0 17.76 17.74 17.76 17.44 17.78 9,546,442 168,228,865 17.622 14.44 14.42 14.44 14.18 14.46 11,741,928 14.327 2.07%
2020-10-07 0 17.40 17.38 17.40 17.12 17.42 6,492,644 112,379,553 17.309 14.15 14.13 14.15 13.92 14.16 7,985,819 14.072 -0.46%
2020-10-06 0 17.48 17.48 17.50 17.32 17.70 5,693,551 99,436,363 17.465 14.21 14.21 14.23 14.08 14.39 7,002,951 14.199 0.92%
2020-10-05 0 17.32 17.30 17.32 17.20 17.80 4,505,400 78,264,268 17.371 14.08 14.07 14.08 13.98 14.47 5,541,550 14.123 0.58%
2020-09-30 0 17.22 17.22 17.26 17.10 17.52 7,875,500 136,353,425 17.314 14.00 14.00 14.03 13.90 14.24 9,686,704 14.076 0.70%
2020-09-29 0 17.10 17.10 17.14 17.06 17.62 11,592,936 200,042,924 17.256 13.90 13.90 13.94 13.87 14.33 14,259,074 14.029 -0.58%
2020-09-28 0 17.20 17.20 17.22 16.44 17.36 22,083,109 378,138,956 17.123 13.98 13.98 14.00 13.37 14.11 27,161,772 13.922 4.50%
2020-09-25 0 16.46 16.44 16.46 16.30 17.04 22,864,980 377,977,905 16.531 13.38 13.37 13.38 13.25 13.85 28,123,457 13.440 -2.26%
2020-09-24 0 16.84 16.84 16.86 16.56 17.00 18,053,003 302,237,090 16.742 13.69 13.69 13.71 13.46 13.82 22,204,824 13.611 -1.29%
2020-09-23 0 17.06 17.06 17.08 16.96 17.56 12,935,221 221,269,843 17.106 13.87 13.87 13.89 13.79 14.28 15,910,057 13.908 -2.29%
2020-09-22 0 17.46 17.46 17.48 17.22 17.82 12,450,831 218,592,394 17.557 14.20 14.20 14.21 14.00 14.49 15,314,267 14.274 0.23%
2020-09-21 0 17.42 17.40 17.42 17.40 18.08 27,198,510 483,654,546 17.782 14.16 14.15 14.16 14.15 14.70 33,453,610 14.457 0.69%
2020-09-18 0 17.30 17.30 17.32 16.80 17.82 33,939,663 586,917,972 17.293 14.07 14.07 14.08 13.66 14.49 41,745,091 14.060 2.37%
2020-09-17 0 16.90 16.88 16.90 16.74 17.24 17,192,439 290,517,523 16.898 13.74 13.72 13.74 13.61 14.02 21,146,348 13.738 -1.86%
2020-09-16 0 17.22 17.20 17.22 17.14 17.60 9,530,800 164,971,536 17.309 14.00 13.98 14.00 13.94 14.31 11,722,689 14.073 0.12%
2020-09-15 0 17.20 17.20 17.24 17.12 17.48 10,642,629 183,509,896 17.243 13.98 13.98 14.02 13.92 14.21 13,090,216 14.019 0.12%
2020-09-14 0 17.18 17.16 17.18 17.10 17.56 12,092,262 208,473,275 17.240 13.97 13.95 13.97 13.90 14.28 14,873,235 14.017 -1.38%
2020-09-11 0 17.42 17.38 17.42 17.06 17.42 15,797,962 272,227,694 17.232 14.16 14.13 14.16 13.87 14.16 19,431,170 14.010 0.69%
2020-09-10 0 17.30 17.30 17.32 17.30 17.80 12,053,640 210,543,174 17.467 14.07 14.07 14.08 14.07 14.47 14,825,730 14.201 -1.82%
2020-09-09 0 17.62 17.60 17.62 17.40 17.76 15,078,633 265,315,759 17.596 14.33 14.31 14.33 14.15 14.44 18,546,410 14.306 -1.34%
2020-09-08 0 17.86 17.86 17.88 17.60 18.16 14,470,580 258,782,203 17.883 14.52 14.52 14.54 14.31 14.76 17,798,517 14.540 0.56%
2020-09-07 0 17.76 17.76 17.78 17.72 18.58 24,758,190 445,661,540 18.001 14.44 14.44 14.46 14.41 15.11 30,452,067 14.635 -4.00%
2020-09-04 0 18.50 18.48 18.50 17.50 18.50 52,336,766 958,994,119 18.324 15.04 15.02 15.04 14.23 15.04 64,373,151 14.897 -0.64%
2020-09-03 0 18.62 18.62 18.64 18.60 19.30 22,574,319 426,940,258 18.913 15.14 15.14 15.15 15.12 15.69 27,765,950 15.376 -0.11%
2020-09-02 0 18.64 18.64 18.66 18.52 19.06 19,387,840 362,915,366 18.719 15.15 15.15 15.17 15.06 15.50 23,846,646 15.219 -1.17%
2020-09-01 0 18.86 18.84 18.86 18.60 19.04 12,102,182 228,239,635 18.859 15.33 15.32 15.33 15.12 15.48 14,885,436 15.333 1.29%
2020-08-31 0 18.62 18.62 18.64 18.60 19.62 36,034,958 687,665,412 19.083 15.14 15.14 15.15 15.12 15.95 44,322,261 15.515 0.87%
2020-08-28 0 18.46 18.44 18.46 18.34 18.90 15,643,898 290,536,376 18.572 15.01 14.99 15.01 14.91 15.37 19,241,674 15.099 -0.65%
2020-08-27 0 18.58 18.52 18.58 18.28 18.72 17,126,313 316,775,126 18.496 15.11 15.06 15.11 14.86 15.22 21,065,014 15.038 -0.75%
2020-08-26 0 18.72 18.70 18.72 18.44 19.08 18,979,979 355,886,879 18.751 15.22 15.20 15.22 14.99 15.51 23,344,986 15.245 -0.53%
2020-08-25 0 18.82 18.82 18.84 18.76 19.46 19,714,025 376,068,942 19.076 15.30 15.30 15.32 15.25 15.82 24,247,847 15.509 0.00%
2020-08-24 0 18.82 18.80 18.82 18.68 19.02 11,645,409 219,218,732 18.825 15.30 15.28 15.30 15.19 15.46 14,323,615 15.305 0.64%
2020-08-21 0 18.70 18.70 18.74 18.56 19.06 17,453,951 328,406,220 18.816 15.20 15.20 15.24 15.09 15.50 21,468,002 15.297 0.97%
2020-08-20 0 18.52 18.50 18.52 18.40 18.80 19,536,101 361,957,147 18.528 15.06 15.04 15.06 14.96 15.28 24,029,004 15.063 -1.28%
2020-08-19 0 18.76 18.76 18.78 18.70 19.40 9,628,400 182,194,310 18.923 15.25 15.25 15.27 15.20 15.77 11,842,735 15.384 -1.57%
2020-08-18 0 19.06 19.04 19.06 18.92 19.44 18,399,505 351,712,490 19.115 15.50 15.48 15.50 15.38 15.81 22,631,014 15.541 -0.63%
2020-08-17 0 19.18 19.18 19.22 18.42 19.64 48,587,549 934,870,168 19.241 15.59 15.59 15.63 14.98 15.97 59,761,691 15.643 4.47%
2020-08-14 0 18.36 18.34 18.36 18.14 18.48 11,073,718 202,986,943 18.331 14.93 14.91 14.93 14.75 15.02 13,620,446 14.903 0.44%
2020-08-13 0 18.28 18.28 18.30 18.12 18.56 14,495,196 265,723,572 18.332 14.86 14.86 14.88 14.73 15.09 17,828,794 14.904 0.44%
2020-08-12 0 18.20 18.20 18.22 17.92 18.64 29,192,504 529,892,825 18.152 14.80 14.80 14.81 14.57 15.15 35,906,182 14.758 -2.26%
2020-08-11 0 18.62 18.60 18.62 18.44 19.32 25,224,853 472,523,495 18.733 15.14 15.12 15.14 14.99 15.71 31,026,053 15.230 -1.48%
2020-08-10 0 18.90 18.90 18.92 18.20 19.32 37,950,809 717,480,850 18.906 15.37 15.37 15.38 14.80 15.71 46,678,718 15.371 1.50%
2020-08-07 0 18.62 18.60 18.62 18.06 19.30 46,485,505 864,115,088 18.589 15.14 15.12 15.14 14.68 15.69 57,176,219 15.113 -3.82%
2020-08-06 0 19.36 19.34 19.36 18.10 19.64 50,258,080 952,852,909 18.959 15.74 15.72 15.74 14.72 15.97 61,816,409 15.414 5.68%
2020-08-05 0 18.32 18.32 18.34 18.18 18.66 13,817,304 253,633,836 18.356 14.89 14.89 14.91 14.78 15.17 16,995,001 14.924 -0.97%
2020-08-04 0 18.50 18.50 18.54 18.32 18.72 29,678,628 549,933,511 18.530 15.04 15.04 15.07 14.89 15.22 36,504,105 15.065 1.09%
2020-08-03 0 18.30 18.30 18.32 17.94 18.48 20,099,903 366,702,091 18.244 14.88 14.88 14.89 14.59 15.02 24,722,469 14.833 1.44%
2020-07-31 0 18.04 18.04 18.06 17.82 18.72 24,270,451 440,948,016 18.168 14.67 14.67 14.68 14.49 15.22 29,852,158 14.771 -0.77%
2020-07-30 0 18.18 18.16 18.18 18.10 18.80 18,827,464 346,581,661 18.408 14.78 14.76 14.78 14.72 15.28 23,157,395 14.966 -1.41%
2020-07-29 0 18.44 18.40 18.44 17.54 18.70 30,493,660 559,429,842 18.346 14.99 14.96 14.99 14.26 15.20 37,506,578 14.916 4.30%
2020-07-28 0 17.68 17.66 17.68 17.50 18.04 14,486,886 256,300,790 17.692 14.37 14.36 14.37 14.23 14.67 17,818,573 14.384 1.26%
2020-07-27 0 17.46 17.46 17.48 17.34 17.96 27,804,003 489,683,276 17.612 14.20 14.20 14.21 14.10 14.60 34,198,354 14.319 -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 14.37 14.34 14.37 14.15 15.38 76,078,422 14.497 -6.75%
2020-07-23 0 18.96 18.92 18.96 18.28 19.08 32,275,000 603,954,025 18.713 15.41 15.38 15.41 14.86 15.51 39,697,589 15.214 2.49%
2020-07-22 0 18.50 18.50 18.52 18.50 19.72 50,713,578 969,428,398 19.116 15.04 15.04 15.06 15.04 16.03 62,376,663 15.542 -2.94%
2020-07-21 0 19.06 19.04 19.06 18.72 19.30 46,641,331 884,185,658 18.957 15.50 15.48 15.50 15.22 15.69 57,367,882 15.413 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 15.20 15.19 15.20 14.34 15.53 85,680,365 15.039 6.86%
2020-07-17 0 17.50 17.48 17.50 17.30 18.20 43,749,768 769,415,195 17.587 14.23 14.21 14.23 14.07 14.80 53,811,319 14.298 -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 14.39 14.39 14.41 14.33 15.63 69,589,131 14.724 -6.55%
2020-07-15 0 18.94 18.92 18.94 18.58 19.40 34,481,662 654,538,100 18.982 15.40 15.38 15.40 15.11 15.77 42,411,738 15.433 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 15.40 15.40 15.41 15.12 15.98 65,287,235 15.428 -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 16.03 16.03 16.05 15.61 16.59 69,587,538 16.039 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 15.82 15.82 15.84 15.46 16.20 91,296,829 15.737 -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 16.42 16.42 16.46 16.18 16.99 88,677,927 16.463 -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 16.87 16.83 16.87 15.84 17.28 119,145,333 16.551 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 15.68 15.68 15.69 15.50 17.44 142,537,933 16.287 -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 16.71 16.67 16.71 14.55 16.95 207,185,849 15.992 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 14.24 14.23 14.24 13.50 14.41 126,710,759 13.978 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 13.17 13.15 13.17 12.13 13.20 85,721,819 12.797 10.50%
2020-06-30 0 14.66 14.64 14.66 14.38 14.74 16,192,973 236,112,945 14.581 11.92 11.90 11.92 11.69 11.98 19,917,025 11.855 1.52%
2020-06-29 0 14.44 14.44 14.46 14.38 15.10 31,443,500 457,874,310 14.562 11.74 11.74 11.76 11.69 12.28 38,674,861 11.839 -4.71%
2020-06-26 0 15.70 15.70 15.72 15.52 15.90 15,493,089 243,533,529 15.719 12.32 12.32 12.34 12.18 12.48 19,743,898 12.335 0.26%
2020-06-24 0 15.66 15.66 15.68 15.58 15.90 12,516,192 196,716,133 15.717 12.29 12.29 12.30 12.23 12.48 15,950,235 12.333 0.13%
2020-06-23 0 15.64 15.64 15.66 15.14 15.78 14,285,854 222,459,511 15.572 12.27 12.27 12.29 11.88 12.38 18,205,436 12.219 0.51%
2020-06-22 0 15.56 15.56 15.58 15.20 16.10 41,829,944 658,763,137 15.749 12.21 12.21 12.23 11.93 12.63 53,306,745 12.358 2.10%
2020-06-19 0 15.24 15.22 15.24 14.62 15.46 32,031,606 485,450,627 15.155 11.96 11.94 11.96 11.47 12.13 40,820,056 11.892 2.83%
2020-06-18 0 14.82 14.80 14.82 14.34 14.82 12,854,742 188,317,793 14.650 11.63 11.61 11.63 11.25 11.63 16,381,673 11.496 1.37%
2020-06-17 0 14.62 14.60 14.62 14.46 14.74 8,063,139 117,723,804 14.600 11.47 11.46 11.47 11.35 11.57 10,275,407 11.457 -0.27%
2020-06-16 0 14.66 14.66 14.68 14.52 14.86 15,771,319 231,379,592 14.671 11.50 11.50 11.52 11.39 11.66 20,098,465 11.512 1.10%
2020-06-15 0 14.50 14.48 14.50 14.38 14.86 17,365,478 253,148,918 14.578 11.38 11.36 11.38 11.28 11.66 22,130,011 11.439 -2.68%
2020-06-12 0 14.90 14.86 14.90 14.34 14.90 18,636,679 274,436,463 14.726 11.69 11.66 11.69 11.25 11.69 23,749,989 11.555 -0.27%
2020-06-11 0 14.94 14.94 14.96 14.78 15.36 26,109,557 392,587,418 15.036 11.72 11.72 11.74 11.60 12.05 33,273,186 11.799 -2.23%
2020-06-10 0 15.28 15.26 15.28 15.00 15.34 15,405,434 233,286,707 15.143 11.99 11.97 11.99 11.77 12.04 19,632,193 11.883 0.79%
2020-06-09 0 15.16 15.16 15.18 14.98 15.50 29,203,642 445,390,153 15.251 11.90 11.90 11.91 11.75 12.16 37,216,189 11.968 1.34%
2020-06-08 0 14.96 14.94 14.96 14.92 15.26 19,171,000 287,900,469 15.018 11.74 11.72 11.74 11.71 11.97 24,430,910 11.784 -1.06%
2020-06-05 0 15.12 15.10 15.12 14.72 15.14 22,827,803 342,078,026 14.985 11.86 11.85 11.86 11.55 11.88 29,091,023 11.759 1.48%
2020-06-04 0 14.90 14.88 14.90 14.66 15.06 27,814,656 412,902,346 14.845 11.69 11.68 11.69 11.50 11.82 35,446,109 11.649 1.50%
2020-06-03 0 14.68 14.68 14.70 14.64 14.88 20,880,468 307,917,332 14.747 11.52 11.52 11.54 11.49 11.68 26,609,402 11.572 1.10%
2020-06-02 0 14.52 14.52 14.54 14.34 14.62 10,779,365 156,378,637 14.507 11.39 11.39 11.41 11.25 11.47 13,736,878 11.384 0.55%
2020-06-01 0 14.44 14.42 14.44 14.20 14.60 31,344,223 451,704,155 14.411 11.33 11.32 11.33 11.14 11.46 39,944,077 11.308 3.88%
2020-05-29 0 13.90 13.88 13.90 13.62 13.90 19,742,162 272,558,794 13.806 10.91 10.89 10.91 10.69 10.91 25,158,781 10.834 0.29%
2020-05-28 0 13.86 13.86 13.88 13.58 14.04 18,832,422 260,674,760 13.842 10.88 10.88 10.89 10.66 11.02 23,999,437 10.862 0.00%
2020-05-27 0 13.86 13.86 13.88 13.68 13.94 18,826,422 260,284,136 13.826 10.88 10.88 10.89 10.73 10.94 23,991,791 10.849 1.61%
2020-05-26 0 13.64 13.64 13.70 13.52 13.88 23,898,399 327,827,794 13.718 10.70 10.70 10.75 10.61 10.89 30,455,356 10.764 1.64%
2020-05-25 0 13.42 13.40 13.42 13.06 13.46 17,584,150 233,328,935 13.269 10.53 10.52 10.53 10.25 10.56 22,408,679 10.412 0.75%
2020-05-22 0 13.32 13.30 13.32 13.22 13.88 37,626,800 504,941,143 13.420 10.45 10.44 10.45 10.37 10.89 47,950,392 10.530 -5.40%
2020-05-21 0 14.08 14.08 14.10 14.00 14.40 13,780,682 194,336,303 14.102 11.05 11.05 11.06 10.99 11.30 17,561,661 11.066 -1.81%
2020-05-20 0 14.34 14.26 14.34 14.22 14.40 7,071,100 101,159,047 14.306 11.25 11.19 11.25 11.16 11.30 9,011,184 11.226 0.56%
2020-05-19 0 14.26 14.26 14.28 14.10 14.42 19,624,936 280,775,270 14.307 11.19 11.19 11.21 11.06 11.32 25,009,392 11.227 3.18%
2020-05-18 0 13.82 13.80 13.82 13.74 14.06 21,176,598 293,141,329 13.843 10.84 10.83 10.84 10.78 11.03 26,986,780 10.862 -1.14%
2020-05-15 0 13.98 13.96 13.98 13.92 14.26 16,574,990 231,838,996 13.987 10.97 10.95 10.97 10.92 11.19 21,122,638 10.976 -0.57%
2020-05-14 0 14.06 14.04 14.06 14.02 14.40 16,155,123 227,858,353 14.104 11.03 11.02 11.03 11.00 11.30 20,587,573 11.068 -2.63%
2020-05-13 0 14.44 14.44 14.46 14.30 14.56 12,990,446 187,443,246 14.429 11.33 11.33 11.35 11.22 11.43 16,554,609 11.323 -0.55%
2020-05-12 0 14.52 14.52 14.54 14.40 14.68 10,187,268 147,898,984 14.518 11.39 11.39 11.41 11.30 11.52 12,982,329 11.392 -0.27%
2020-05-11 0 14.56 14.56 14.58 14.54 14.90 12,506,930 183,685,613 14.687 11.43 11.43 11.44 11.41 11.69 15,938,432 11.525 0.55%
2020-05-08 0 14.48 14.48 14.50 14.22 14.72 23,107,772 335,542,422 14.521 11.36 11.36 11.38 11.16 11.55 29,447,807 11.394 1.26%
2020-05-07 0 14.30 14.28 14.30 14.12 14.50 15,646,431 223,706,730 14.298 11.22 11.21 11.22 11.08 11.38 19,939,312 11.219 -0.28%
2020-05-06 0 14.34 14.34 14.36 14.20 14.42 19,685,458 282,106,406 14.331 11.25 11.25 11.27 11.14 11.32 25,086,519 11.245 1.41%
2020-05-05 0 14.14 14.14 14.16 14.02 14.24 10,580,917 149,768,199 14.155 11.10 11.10 11.11 11.00 11.17 13,483,983 11.107 1.00%
2020-05-04 0 14.00 14.00 14.02 13.92 14.40 25,943,525 365,190,032 14.076 10.99 10.99 11.00 10.92 11.30 33,061,600 11.046 -6.42%
2020-04-29 0 14.96 14.96 14.98 14.84 15.16 12,573,592 188,049,100 14.956 11.74 11.74 11.75 11.64 11.90 16,023,384 11.736 0.00%
2020-04-28 0 14.96 14.94 14.96 14.50 15.06 22,617,936 336,824,524 14.892 11.74 11.72 11.74 11.38 11.82 28,823,575 11.686 4.18%
2020-04-27 0 14.36 14.36 14.38 14.04 14.52 15,776,768 227,291,120 14.407 11.27 11.27 11.28 11.02 11.39 20,105,409 11.305 1.84%
2020-04-24 0 14.10 14.06 14.10 14.00 14.24 8,658,592 121,850,119 14.073 11.06 11.03 11.06 10.99 11.17 11,034,233 11.043 -0.70%
2020-04-23 0 14.20 14.18 14.20 14.12 14.48 13,938,982 198,019,115 14.206 11.14 11.13 11.14 11.08 11.36 17,763,393 11.148 -0.56%
2020-04-22 0 14.28 14.28 14.30 14.00 14.42 11,952,318 170,964,662 14.304 11.21 11.21 11.22 10.99 11.32 15,231,652 11.224 0.14%
2020-04-21 0 14.26 14.24 14.26 14.12 14.86 25,569,635 366,451,963 14.332 11.19 11.17 11.19 11.08 11.66 32,585,126 11.246 -4.04%
2020-04-20 0 14.86 14.86 14.88 14.72 15.08 13,899,511 207,143,877 14.903 11.66 11.66 11.68 11.55 11.83 17,713,093 11.694 -0.27%
2020-04-17 0 14.90 14.88 14.90 14.86 15.26 26,339,117 396,716,536 15.062 11.69 11.68 11.69 11.66 11.97 33,565,729 11.819 0.95%
2020-04-16 0 14.76 14.76 14.78 14.60 15.18 21,336,000 318,081,135 14.908 11.58 11.58 11.60 11.46 11.91 27,189,917 11.698 0.27%
2020-04-15 0 14.72 14.72 14.74 14.68 15.24 25,226,527 377,355,392 14.959 11.55 11.55 11.57 11.52 11.96 32,147,880 11.738 -1.87%
2020-04-14 0 15.00 14.98 15.00 14.42 15.34 35,200,541 526,160,040 14.948 11.77 11.75 11.77 11.32 12.04 44,858,445 11.729 3.31%
2020-04-09 0 14.52 14.52 14.54 14.38 14.74 18,914,179 275,193,575 14.550 11.39 11.39 11.41 11.28 11.57 24,103,626 11.417 1.11%
2020-04-08 0 14.36 14.36 14.38 14.34 14.58 10,425,007 150,380,594 14.425 11.27 11.27 11.28 11.25 11.44 13,285,296 11.319 -1.24%
2020-04-07 0 14.54 14.54 14.56 14.14 14.66 26,424,883 381,980,667 14.455 11.41 11.41 11.43 11.10 11.50 33,675,027 11.343 1.68%
2020-04-06 0 14.30 14.30 14.32 14.02 14.46 9,464,560 134,994,671 14.263 11.22 11.22 11.24 11.00 11.35 12,061,333 11.192 0.85%
2020-04-03 0 14.18 14.16 14.18 13.92 14.36 11,248,686 158,532,209 14.093 11.13 11.11 11.13 10.92 11.27 14,334,966 11.059 -0.42%
2020-04-02 0 14.24 14.24 14.26 13.80 14.28 15,379,605 215,954,448 14.042 11.17 11.17 11.19 10.83 11.21 19,599,277 11.018 1.71%
2020-04-01 0 14.00 13.98 14.00 13.78 14.34 15,209,497 213,727,723 14.052 10.99 10.97 10.99 10.81 11.25 19,382,497 11.027 -1.41%
2020-03-31 0 14.20 14.18 14.20 13.94 14.56 15,291,341 216,813,908 14.179 11.14 11.13 11.14 10.94 11.43 19,486,797 11.126 1.14%
2020-03-30 0 14.04 14.04 14.06 13.90 14.28 18,926,945 266,425,912 14.077 11.02 11.02 11.03 10.91 11.21 24,119,894 11.046 -2.09%
2020-03-27 0 14.34 14.34 14.38 14.26 14.78 23,404,030 339,043,459 14.487 11.25 11.25 11.28 11.19 11.60 29,825,348 11.368 -0.69%
2020-03-26 0 14.44 14.42 14.44 14.14 14.56 15,494,954 223,079,056 14.397 11.33 11.32 11.33 11.10 11.43 19,746,275 11.297 -0.28%
2020-03-25 0 14.48 14.48 14.50 14.12 14.64 28,298,700 407,543,764 14.402 11.36 11.36 11.38 11.08 11.49 36,062,959 11.301 3.72%
2020-03-24 0 13.96 13.96 13.98 13.68 14.10 23,879,459 332,519,323 13.925 10.95 10.95 10.97 10.73 11.06 30,431,220 10.927 4.33%
2020-03-23 0 13.38 13.36 13.38 13.24 13.66 31,177,106 418,726,702 13.431 10.50 10.48 10.50 10.39 10.72 39,731,108 10.539 -5.37%
2020-03-20 0 14.14 14.02 14.14 13.10 14.14 41,346,214 565,464,882 13.676 11.10 11.00 11.10 10.28 11.10 52,690,295 10.732 8.77%
2020-03-19 0 13.00 13.00 13.02 12.60 14.12 63,483,224 827,807,718 13.040 10.20 10.20 10.22 9.887 11.08 80,900,993 10.232 -5.80%
2020-03-18 0 13.80 13.78 13.80 13.60 14.58 27,140,991 382,873,347 14.107 10.83 10.81 10.83 10.67 11.44 34,587,612 11.070 -4.03%
2020-03-17 0 14.38 14.38 14.40 13.80 14.54 27,673,328 395,187,591 14.281 11.28 11.28 11.30 10.83 11.41 35,266,005 11.206 0.84%
2020-03-16 0 14.26 14.26 14.28 14.00 14.98 45,614,102 658,521,542 14.437 11.19 11.19 11.21 10.99 11.75 58,129,155 11.329 -6.55%
2020-03-13 0 15.26 15.24 15.26 14.24 15.40 50,936,815 754,603,439 14.815 11.97 11.96 11.97 11.17 12.08 64,912,250 11.625 -1.55%
2020-03-12 0 15.50 15.48 15.50 15.28 15.94 43,715,871 676,551,588 15.476 12.16 12.15 12.16 11.99 12.51 55,710,110 12.144 -3.25%
2020-03-11 0 16.02 16.02 16.04 15.96 16.42 18,650,011 300,994,133 16.139 12.57 12.57 12.59 12.52 12.88 23,766,978 12.664 -1.84%
2020-03-10 0 16.32 16.32 16.34 15.90 16.58 28,050,882 457,613,123 16.314 12.81 12.81 12.82 12.48 13.01 35,747,148 12.801 2.00%
2020-03-09 0 16.00 16.00 16.02 15.84 16.56 40,801,352 660,815,771 16.196 12.56 12.56 12.57 12.43 12.99 51,995,940 12.709 -6.32%
2020-03-06 0 17.08 17.06 17.08 16.90 17.36 20,843,649 356,097,094 17.084 13.40 13.39 13.40 13.26 13.62 26,562,481 13.406 -2.51%
2020-03-05 0 17.52 17.52 17.54 16.86 17.74 39,461,822 686,615,300 17.400 13.75 13.75 13.76 13.23 13.92 50,288,886 13.653 2.58%
2020-03-04 0 17.08 17.06 17.08 16.76 17.24 20,683,852 351,717,775 17.005 13.40 13.39 13.40 13.15 13.53 26,358,840 13.343 0.35%
2020-03-03 0 17.02 17.02 17.04 16.94 17.58 20,041,329 345,483,865 17.239 13.36 13.36 13.37 13.29 13.80 25,540,030 13.527 -0.35%
2020-03-02 0 17.08 17.08 17.10 16.76 17.36 30,013,500 513,878,454 17.122 13.40 13.40 13.42 13.15 13.62 38,248,246 13.435 2.52%
2020-02-28 0 16.66 16.64 16.66 16.22 16.92 34,664,639 574,555,492 16.575 13.07 13.06 13.07 12.73 13.28 44,175,509 13.006 -3.70%
2020-02-27 0 17.30 17.30 17.32 16.92 17.36 16,740,470 287,084,968 17.149 13.58 13.58 13.59 13.28 13.62 21,333,520 13.457 1.29%
2020-02-26 0 17.08 17.08 17.10 16.92 17.32 20,486,021 350,875,782 17.128 13.40 13.40 13.42 13.28 13.59 26,106,731 13.440 -2.06%
2020-02-25 0 17.44 17.42 17.44 16.94 17.52 30,227,050 520,768,300 17.229 13.69 13.67 13.69 13.29 13.75 38,520,387 13.519 0.35%
2020-02-24 0 17.38 17.38 17.40 17.22 17.68 37,926,830 658,690,247 17.367 13.64 13.64 13.65 13.51 13.87 48,332,741 13.628 -3.01%
2020-02-21 0 17.92 17.90 17.92 17.72 18.34 32,052,836 575,750,174 17.963 14.06 14.05 14.06 13.90 14.39 40,847,111 14.095 -1.10%
2020-02-20 0 18.12 18.12 18.14 17.34 18.24 40,401,051 722,873,765 17.892 14.22 14.22 14.23 13.61 14.31 51,485,809 14.040 3.07%
2020-02-19 0 17.58 17.56 17.58 17.22 17.90 24,743,171 437,265,340 17.672 13.80 13.78 13.80 13.51 14.05 31,531,907 13.867 1.27%
2020-02-18 0 17.36 17.34 17.36 17.04 17.42 24,695,759 426,311,278 17.263 13.62 13.61 13.62 13.37 13.67 31,471,487 13.546 -0.57%
2020-02-17 0 17.46 17.44 17.46 16.94 17.66 49,669,900 865,804,502 17.431 13.70 13.69 13.70 13.29 13.86 63,297,734 13.678 5.18%
2020-02-14 0 16.60 16.60 16.62 16.26 16.82 16,414,963 272,918,604 16.626 13.03 13.03 13.04 12.76 13.20 20,918,705 13.047 1.34%
2020-02-13 0 16.38 16.36 16.38 16.26 16.66 14,361,596 235,677,757 16.410 12.85 12.84 12.85 12.76 13.07 18,301,959 12.877 -0.97%
2020-02-12 0 16.54 16.54 16.56 16.30 16.64 17,519,816 288,948,221 16.493 12.98 12.98 12.99 12.79 13.06 22,326,694 12.942 1.35%
2020-02-11 0 16.32 16.32 16.34 16.20 16.56 14,072,725 230,566,260 16.384 12.81 12.81 12.82 12.71 12.99 17,933,831 12.856 1.49%
2020-02-10 0 16.08 16.08 16.10 15.96 16.34 10,772,930 173,769,964 16.130 12.62 12.62 12.63 12.52 12.82 13,728,678 12.657 -1.23%
2020-02-07 0 16.28 16.28 16.30 16.10 16.38 16,133,608 262,271,731 16.256 12.77 12.77 12.79 12.63 12.85 20,560,155 12.756 -0.73%
2020-02-06 0 16.40 16.40 16.42 15.60 16.46 36,946,158 597,788,907 16.180 12.87 12.87 12.88 12.24 12.92 47,083,004 12.696 5.94%
2020-02-05 0 15.48 15.48 15.50 15.34 15.94 23,855,826 372,152,626 15.600 12.15 12.15 12.16 12.04 12.51 30,401,103 12.241 0.13%
2020-02-04 0 15.46 15.46 15.48 14.88 15.56 28,458,898 438,008,352 15.391 12.13 12.13 12.15 11.68 12.21 36,267,111 12.077 2.25%
2020-02-03 0 15.12 15.10 15.12 14.86 15.52 27,601,447 417,506,995 15.126 11.86 11.85 11.86 11.66 12.18 35,174,403 11.870 -0.26%
2020-01-31 0 15.16 15.16 15.18 15.16 15.76 13,728,288 209,753,120 15.279 11.90 11.90 11.91 11.90 12.37 17,494,892 11.989 -1.04%
2020-01-30 0 15.32 15.32 15.34 15.18 15.94 24,159,326 371,784,267 15.389 12.02 12.02 12.04 11.91 12.51 30,787,873 12.076 -4.01%
2020-01-29 0 15.96 15.94 15.96 15.86 16.12 19,726,982 315,150,061 15.976 12.52 12.51 12.52 12.45 12.65 25,139,436 12.536 -4.55%
2020-01-24 0 16.72 16.70 16.72 16.44 16.78 9,848,524 163,530,118 16.605 13.12 13.10 13.12 12.90 13.17 12,550,644 13.030 -0.24%
2020-01-23 0 16.76 16.74 16.76 16.50 17.02 21,450,060 358,388,595 16.708 13.15 13.14 13.15 12.95 13.36 27,335,271 13.111 -2.67%
2020-01-22 0 17.22 17.22 17.24 16.72 17.30 18,116,036 309,638,383 17.092 13.51 13.51 13.53 13.12 13.58 23,086,498 13.412 1.77%
2020-01-21 0 16.92 16.90 16.92 16.80 17.60 45,761,483 778,011,185 17.001 13.28 13.26 13.28 13.18 13.81 58,316,972 13.341 -4.84%
2020-01-20 0 17.78 17.76 17.78 17.70 18.04 16,054,641 286,193,089 17.826 13.95 13.94 13.95 13.89 14.16 20,459,522 13.988 -1.11%
2020-01-17 0 17.98 17.96 17.98 17.82 18.20 13,224,119 237,489,514 17.959 14.11 14.09 14.11 13.98 14.28 16,852,395 14.092 0.56%
2020-01-16 0 17.88 17.88 17.90 17.72 18.02 10,818,064 193,098,587 17.850 14.03 14.03 14.05 13.90 14.14 13,786,195 14.007 0.00%
2020-01-15 0 17.88 17.88 17.90 17.80 18.18 18,032,512 323,182,000 17.922 14.03 14.03 14.05 13.97 14.27 22,980,057 14.064 -1.43%
2020-01-14 0 18.14 18.12 18.14 18.04 18.72 27,232,239 500,733,118 18.388 14.23 14.22 14.23 14.16 14.69 34,703,896 14.429 -1.52%
2020-01-13 0 18.42 18.40 18.42 17.98 18.44 27,007,513 493,286,369 18.265 14.45 14.44 14.45 14.11 14.47 34,417,512 14.332 1.77%
2020-01-10 0 18.10 18.10 18.12 17.86 18.26 24,584,515 444,443,094 18.078 14.20 14.20 14.22 14.01 14.33 31,329,721 14.186 0.22%
2020-01-09 0 18.06 18.04 18.06 17.74 18.08 19,758,277 354,322,478 17.933 14.17 14.16 14.17 13.92 14.19 25,179,317 14.072 3.67%
2020-01-08 0 17.42 17.42 17.44 17.34 17.78 29,830,671 523,925,019 17.563 13.67 13.67 13.69 13.61 13.95 38,015,254 13.782 -3.22%
2020-01-07 0 18.00 17.98 18.00 17.82 18.14 13,130,572 236,878,667 18.040 14.12 14.11 14.12 13.98 14.23 16,733,182 14.156 0.56%
2020-01-06 0 17.90 17.90 17.92 17.60 18.22 23,700,636 424,791,053 17.923 14.05 14.05 14.06 13.81 14.30 30,203,334 14.064 -0.78%
2020-01-03 0 18.04 18.02 18.04 17.92 18.58 23,730,930 430,247,795 18.130 14.16 14.14 14.16 14.06 14.58 30,241,939 14.227 -1.42%
2020-01-02 0 18.30 18.28 18.30 17.88 18.34 31,501,375 572,174,955 18.164 14.36 14.34 14.36 14.03 14.39 40,144,346 14.253 2.92%
2019-12-31 0 17.78 17.78 17.82 17.66 17.94 14,847,759 263,900,405 17.774 13.95 13.95 13.98 13.86 14.08 18,921,510 13.947 -1.55%
2019-12-30 0 18.06 18.06 18.08 16.86 18.08 55,964,682 992,028,814 17.726 14.17 14.17 14.19 13.23 14.19 71,319,603 13.910 7.12%
2019-12-27 0 16.86 16.82 16.86 16.76 17.16 19,123,231 324,136,240 16.950 13.23 13.20 13.23 13.15 13.47 24,370,035 13.301 1.57%
2019-12-24 0 16.60 16.60 16.70 16.52 16.72 6,388,000 106,163,947 16.619 13.03 13.03 13.10 12.96 13.12 8,140,663 13.041 -0.48%
2019-12-23 0 16.68 16.66 16.68 16.54 17.00 18,188,404 304,883,795 16.763 13.09 13.07 13.09 12.98 13.34 23,178,721 13.154 -1.88%
2019-12-20 0 17.00 16.98 17.00 16.80 17.24 24,166,404 411,214,636 17.016 13.34 13.32 13.34 13.18 13.53 30,796,893 13.352 -0.23%
2019-12-19 0 17.04 17.02 17.04 16.84 17.24 18,155,225 308,910,631 17.015 13.37 13.36 13.37 13.21 13.53 23,136,439 13.352 0.24%
2019-12-18 0 17.00 16.98 17.00 16.88 17.40 47,158,336 808,253,356 17.139 13.34 13.32 13.34 13.25 13.65 60,097,077 13.449 0.24%
2019-12-17 0 16.96 16.94 16.96 16.14 17.04 49,785,896 832,166,378 16.715 13.31 13.29 13.31 12.67 13.37 63,445,556 13.116 5.47%
2019-12-16 0 16.08 16.08 16.10 15.90 16.28 20,590,902 331,713,186 16.110 12.62 12.62 12.63 12.48 12.77 26,240,388 12.641 0.25%
2019-12-13 0 16.04 16.00 16.04 15.70 16.04 30,133,148 479,777,801 15.922 12.59 12.56 12.59 12.32 12.59 38,400,721 12.494 4.02%
2019-12-12 0 15.42 15.40 15.42 15.34 15.52 15,160,430 234,364,658 15.459 12.10 12.08 12.10 12.04 12.18 19,319,968 12.131 1.31%
2019-12-11 0 15.22 15.22 15.24 14.96 15.34 16,936,188 257,699,211 15.216 11.94 11.94 11.96 11.74 12.04 21,582,937 11.940 1.20%
2019-12-10 0 15.04 15.04 15.06 14.94 15.14 7,876,054 118,593,401 15.058 11.80 11.80 11.82 11.72 11.88 10,036,992 11.816 -0.13%
2019-12-09 0 15.06 15.06 15.08 14.86 15.14 10,791,500 162,291,515 15.039 11.82 11.82 11.83 11.66 11.88 13,752,343 11.801 0.67%
2019-12-06 0 14.96 14.94 14.96 14.82 15.20 17,040,253 255,997,216 15.023 11.74 11.72 11.74 11.63 11.93 21,715,554 11.789 0.94%
2019-12-05 0 14.82 14.82 14.84 14.62 14.92 10,877,880 161,284,922 14.827 11.63 11.63 11.64 11.47 11.71 13,862,423 11.635 1.65%
2019-12-04 0 14.58 14.56 14.58 14.52 14.72 9,223,300 134,509,044 14.584 11.44 11.43 11.44 11.39 11.55 11,753,879 11.444 -1.09%
2019-12-03 0 14.74 14.72 14.74 14.56 14.92 11,938,213 176,582,127 14.791 11.57 11.55 11.57 11.43 11.71 15,213,677 11.607 0.55%
2019-12-02 0 14.66 14.66 14.68 14.64 14.90 10,694,500 157,839,053 14.759 11.50 11.50 11.52 11.49 11.69 13,628,729 11.581 0.83%
2019-11-29 0 14.54 14.52 14.54 14.44 14.84 16,065,114 233,782,589 14.552 11.41 11.39 11.41 11.33 11.64 20,472,868 11.419 -2.55%
2019-11-28 0 14.92 14.90 14.92 14.82 14.94 4,561,500 67,920,910 14.890 11.71 11.69 11.71 11.63 11.72 5,813,030 11.684 -0.27%
2019-11-27 0 14.96 14.94 14.96 14.88 15.02 6,403,019 95,703,130 14.947 11.74 11.72 11.74 11.68 11.79 8,159,803 11.729 -0.13%
2019-11-26 0 14.98 14.96 14.98 14.84 15.26 15,397,898 230,717,064 14.984 11.75 11.74 11.75 11.64 11.97 19,622,589 11.758 -0.13%
2019-11-25 0 15.00 14.98 15.00 14.88 15.20 10,818,712 162,934,375 15.060 11.77 11.75 11.77 11.68 11.93 13,787,021 11.818 1.08%
2019-11-22 0 14.84 14.84 14.86 14.82 15.00 4,161,450 61,910,915 14.877 11.64 11.64 11.66 11.63 11.77 5,303,219 11.674 -0.27%
2019-11-21 0 14.88 14.86 14.88 14.70 15.00 6,732,991 100,053,395 14.860 11.68 11.66 11.68 11.54 11.77 8,580,309 11.661 -1.46%
2019-11-20 0 15.10 15.08 15.10 15.00 15.18 6,331,450 95,530,307 15.088 11.85 11.83 11.85 11.77 11.91 8,068,598 11.840 -0.79%
2019-11-19 0 15.22 15.22 15.24 14.80 15.34 15,702,239 238,559,809 15.193 11.94 11.94 11.96 11.61 12.04 20,010,432 11.922 1.87%
2019-11-18 0 14.94 14.94 14.96 14.64 15.02 14,142,133 211,073,266 14.925 11.72 11.72 11.74 11.49 11.79 18,022,283 11.712 2.05%
2019-11-15 0 14.64 14.62 14.64 14.58 14.86 10,554,175 155,045,733 14.691 11.49 11.47 11.49 11.44 11.66 13,449,904 11.528 -0.68%
2019-11-14 0 14.74 14.70 14.74 14.58 14.80 9,628,281 141,237,030 14.669 11.57 11.54 11.57 11.44 11.61 12,269,974 11.511 0.14%
2019-11-13 0 14.72 14.70 14.72 14.64 14.86 15,990,912 235,448,812 14.724 11.55 11.54 11.55 11.49 11.66 20,378,308 11.554 -1.87%
2019-11-12 0 15.00 15.00 15.02 14.82 15.06 12,348,523 184,723,817 14.959 11.77 11.77 11.79 11.63 11.82 15,736,563 11.739 0.27%
2019-11-11 0 14.96 14.94 14.96 14.82 15.36 17,190,271 258,309,752 15.027 11.74 11.72 11.74 11.63 12.05 21,906,732 11.791 -3.11%
2019-11-08 0 15.44 15.42 15.44 15.38 15.78 17,175,356 266,448,464 15.513 12.12 12.10 12.12 12.07 12.38 21,887,725 12.173 -1.66%
2019-11-07 0 15.70 15.68 15.70 15.36 15.70 15,764,135 245,260,058 15.558 12.32 12.30 12.32 12.05 12.32 20,089,310 12.208 1.55%
2019-11-06 0 15.46 15.46 15.48 15.42 15.64 8,759,413 135,971,841 15.523 12.13 12.13 12.15 12.10 12.27 11,162,716 12.181 -1.15%
2019-11-05 0 15.64 15.62 15.64 15.16 15.78 31,382,151 487,734,906 15.542 12.27 12.26 12.27 11.90 12.38 39,992,411 12.196 2.89%
2019-11-04 0 15.20 15.20 15.22 14.88 15.24 22,744,334 343,716,397 15.112 11.93 11.93 11.94 11.68 11.96 28,984,653 11.859 3.12%
2019-11-01 0 14.74 14.74 14.76 14.32 14.88 16,997,913 249,286,700 14.666 11.57 11.57 11.58 11.24 11.68 21,661,597 11.508 2.08%
2019-10-31 0 14.44 14.42 14.44 14.38 14.74 17,929,500 259,479,238 14.472 11.33 11.32 11.33 11.28 11.57 22,848,782 11.356 -0.82%
2019-10-30 0 14.56 14.54 14.56 14.42 14.86 21,372,957 311,700,428 14.584 11.43 11.41 11.43 11.32 11.66 27,237,014 11.444 -1.75%
2019-10-29 0 14.82 14.82 14.84 14.70 15.28 17,988,812 268,541,192 14.928 11.63 11.63 11.64 11.54 11.99 22,924,367 11.714 -1.85%
2019-10-28 0 15.10 15.08 15.10 14.74 15.16 19,146,500 287,091,774 14.995 11.85 11.83 11.85 11.57 11.90 24,399,688 11.766 2.17%
2019-10-25 0 14.78 14.76 14.78 14.70 14.92 8,180,100 121,187,124 14.815 11.60 11.58 11.60 11.54 11.71 10,424,458 11.625 0.00%
2019-10-24 0 14.78 14.76 14.78 14.58 14.96 12,387,036 182,697,675 14.749 11.60 11.58 11.60 11.44 11.74 15,785,643 11.574 0.14%
2019-10-23 0 14.76 14.74 14.76 14.72 15.04 9,997,000 148,013,400 14.806 11.58 11.57 11.58 11.55 11.80 12,739,858 11.618 -1.47%
2019-10-22 0 14.98 14.96 14.98 14.82 15.14 10,049,012 150,117,156 14.939 11.75 11.74 11.75 11.63 11.88 12,806,140 11.722 -0.13%
2019-10-21 0 15.00 14.98 15.00 14.68 15.14 11,987,930 179,162,340 14.945 11.77 11.75 11.77 11.52 11.88 15,277,035 11.728 1.21%
2019-10-18 0 14.82 14.82 14.84 14.76 15.30 12,480,538 185,789,498 14.886 11.63 11.63 11.64 11.58 12.01 15,904,799 11.681 -2.50%
2019-10-17 0 15.20 15.18 15.20 15.06 15.30 12,126,100 183,472,425 15.130 11.93 11.91 11.93 11.82 12.01 15,453,115 11.873 0.13%
2019-10-16 0 15.18 15.16 15.18 15.04 15.56 13,795,000 210,278,280 15.243 11.91 11.90 11.91 11.80 12.21 17,579,907 11.961 -0.78%
2019-10-15 0 15.30 15.30 15.32 15.20 15.60 13,511,126 206,542,392 15.287 12.01 12.01 12.02 11.93 12.24 17,218,147 11.996 -1.03%
2019-10-14 0 15.46 15.46 15.48 15.36 15.80 20,370,100 317,910,383 15.607 12.13 12.13 12.15 12.05 12.40 25,959,005 12.247 0.00%
2019-10-11 0 15.46 15.42 15.46 14.98 15.54 32,786,027 501,258,972 15.289 12.13 12.10 12.13 11.75 12.19 41,781,466 11.997 3.90%
2019-10-10 0 14.88 14.84 14.88 14.44 15.00 16,292,193 241,678,429 14.834 11.68 11.64 11.68 11.33 11.77 20,762,250 11.640 2.20%
2019-10-09 0 14.56 14.56 14.60 14.22 14.72 17,481,214 254,421,645 14.554 11.43 11.43 11.46 11.16 11.55 22,277,501 11.421 0.69%
2019-10-08 0 14.46 14.46 14.48 14.38 14.78 15,706,900 228,951,643 14.577 11.35 11.35 11.36 11.28 11.60 20,016,372 11.438 -0.55%
2019-10-04 0 14.54 14.54 14.56 14.32 14.82 6,185,255 90,019,822 14.554 11.41 11.41 11.43 11.24 11.63 7,882,291 11.421 -0.68%
2019-10-03 0 14.64 14.64 14.66 14.28 14.74 4,597,764 66,610,662 14.488 11.49 11.49 11.50 11.21 11.57 5,859,244 11.368 0.00%
2019-10-02 0 14.64 14.62 14.64 14.32 14.72 8,564,682 125,041,963 14.600 11.49 11.47 11.49 11.24 11.55 10,914,557 11.456 -0.27%
2019-09-30 0 14.68 14.66 14.68 14.40 14.82 12,123,000 177,857,511 14.671 11.52 11.50 11.52 11.30 11.63 15,449,164 11.512 0.82%
2019-09-27 0 14.56 14.54 14.56 14.34 14.62 9,831,433 142,430,407 14.487 11.43 11.41 11.43 11.25 11.47 12,528,864 11.368 -0.55%
2019-09-26 0 14.64 14.64 14.66 14.56 14.88 12,796,111 188,118,198 14.701 11.49 11.49 11.50 11.43 11.68 16,306,955 11.536 -0.14%
2019-09-25 0 14.66 14.64 14.66 14.50 14.96 20,035,236 294,031,433 14.676 11.50 11.49 11.50 11.38 11.74 25,532,265 11.516 -2.27%
2019-09-24 0 15.00 15.00 15.02 14.94 15.28 15,755,500 237,443,755 15.071 11.77 11.77 11.79 11.72 11.99 20,078,306 11.826 -0.53%
2019-09-23 0 15.08 15.06 15.08 15.00 15.62 19,514,559 294,769,552 15.105 11.83 11.82 11.83 11.77 12.26 24,868,731 11.853 -3.46%
2019-09-20 0 15.62 15.60 15.62 15.38 15.66 13,863,642 215,583,130 15.550 12.26 12.24 12.26 12.07 12.29 17,667,383 12.202 1.17%
2019-09-19 0 15.44 15.42 15.44 15.26 15.74 10,577,725 162,786,480 15.390 12.12 12.10 12.12 11.97 12.35 13,479,915 12.076 -1.15%
2019-09-18 0 15.62 15.60 15.62 15.56 15.78 9,731,271 152,398,160 15.661 12.26 12.24 12.26 12.21 12.38 12,401,221 12.289 0.39%
2019-09-17 0 15.56 15.54 15.56 15.40 15.96 20,870,420 325,262,611 15.585 12.21 12.19 12.21 12.08 12.52 26,596,597 12.229 -3.11%
2019-09-16 0 16.06 16.04 16.06 15.90 16.40 24,499,924 393,787,565 16.073 12.60 12.59 12.60 12.48 12.87 31,221,921 12.613 -2.67%
2019-09-13 0 16.50 16.46 16.50 16.18 16.50 9,252,970 151,576,117 16.381 12.95 12.92 12.95 12.70 12.95 11,791,689 12.854 1.48%
2019-09-12 0 16.26 16.24 16.26 16.06 16.36 14,799,200 240,435,186 16.247 12.76 12.74 12.76 12.60 12.84 18,859,628 12.749 0.49%
2019-09-11 0 16.18 16.16 16.18 15.90 16.26 29,428,086 474,250,787 16.116 12.70 12.68 12.70 12.48 12.76 37,502,213 12.646 2.93%
2019-09-10 0 15.72 15.70 15.72 15.52 15.98 19,203,176 302,432,055 15.749 12.34 12.32 12.34 12.18 12.54 24,471,914 12.358 -0.51%
2019-09-09 0 15.80 15.78 15.80 15.70 16.06 27,024,400 427,621,334 15.824 12.40 12.38 12.40 12.32 12.60 34,439,032 12.417 0.77%
2019-09-06 0 15.68 15.66 15.68 15.54 15.98 27,776,385 437,121,103 15.737 12.30 12.29 12.30 12.19 12.54 35,397,338 12.349 1.69%
2019-09-05 0 15.42 15.38 15.42 15.00 15.72 50,901,348 788,762,233 15.496 12.10 12.07 12.10 11.77 12.34 64,867,052 12.160 3.91%
2019-09-04 0 14.84 14.82 14.84 14.14 14.96 38,306,082 565,221,284 14.755 11.64 11.63 11.64 11.10 11.74 48,816,047 11.579 4.95%
2019-09-03 0 14.14 14.12 14.14 14.08 14.38 12,196,629 173,011,256 14.185 11.10 11.08 11.10 11.05 11.28 15,542,994 11.131 -1.12%
2019-09-02 0 14.30 14.28 14.30 13.86 14.56 18,259,701 261,448,955 14.318 11.22 11.21 11.22 10.88 11.43 23,269,580 11.236 1.85%
2019-08-30 0 14.04 14.02 14.04 13.90 14.16 14,490,110 203,356,875 14.034 11.02 11.00 11.02 10.91 11.11 18,465,733 11.013 0.72%
2019-08-29 0 13.94 13.92 13.94 13.78 14.20 15,629,825 217,380,093 13.908 10.94 10.92 10.94 10.81 11.14 19,918,150 10.914 -1.13%
2019-08-28 0 14.10 14.10 14.12 14.02 14.24 12,889,000 182,214,760 14.137 11.06 11.06 11.08 11.00 11.17 16,425,330 11.094 -0.28%
2019-08-27 0 14.14 14.14 14.16 13.98 14.60 25,525,144 364,523,600 14.281 11.10 11.10 11.11 10.97 11.46 32,528,428 11.206 0.28%
2019-08-26 0 14.10 14.08 14.10 13.80 14.12 24,922,329 348,476,333 13.983 11.06 11.05 11.06 10.83 11.08 31,760,220 10.972 -2.08%
2019-08-23 0 14.40 14.40 14.42 14.14 14.48 15,299,100 219,672,832 14.359 11.30 11.30 11.32 11.10 11.36 19,496,684 11.267 -0.14%
2019-08-22 0 14.42 14.42 14.44 14.30 14.56 18,359,000 264,763,466 14.422 11.32 11.32 11.33 11.22 11.43 23,396,123 11.317 -0.14%
2019-08-21 0 14.44 14.42 14.44 14.28 14.56 14,697,838 211,965,225 14.422 11.33 11.32 11.33 11.21 11.43 18,730,455 11.317 -0.41%
2019-08-20 0 14.50 14.48 14.50 14.36 14.64 23,260,584 337,195,924 14.497 11.38 11.36 11.38 11.27 11.49 29,642,545 11.375 0.28%
2019-08-19 0 14.46 14.46 14.48 13.82 14.74 45,215,678 653,143,934 14.445 11.35 11.35 11.36 10.84 11.57 57,621,416 11.335 6.01%
2019-08-16 0 13.64 13.64 13.66 13.50 13.94 18,744,500 257,606,702 13.743 10.70 10.70 10.72 10.59 10.94 23,887,392 10.784 0.44%
2019-08-15 0 13.58 13.56 13.58 13.28 13.66 18,005,781 243,042,927 13.498 10.66 10.64 10.66 10.42 10.72 22,945,992 10.592 -0.15%
2019-08-14 0 13.60 13.58 13.60 13.48 13.98 14,706,173 202,225,189 13.751 10.67 10.66 10.67 10.58 10.97 18,741,077 10.790 0.29%
2019-08-13 0 13.56 13.54 13.56 13.46 13.70 13,643,834 185,325,940 13.583 10.64 10.62 10.64 10.56 10.75 17,387,266 10.659 -1.02%
2019-08-12 0 13.70 13.68 13.70 13.48 14.06 23,352,500 322,933,025 13.829 10.75 10.73 10.75 10.58 11.03 29,759,680 10.851 1.48%
2019-08-09 0 13.50 13.48 13.50 13.40 13.74 12,539,609 169,576,783 13.523 10.59 10.58 10.59 10.52 10.78 15,980,077 10.612 -0.59%
2019-08-08 0 13.58 13.58 13.60 13.54 13.86 19,211,276 262,381,112 13.658 10.66 10.66 10.67 10.62 10.88 24,482,237 10.717 1.65%
2019-08-07 0 13.36 13.36 13.38 13.26 13.76 18,156,721 243,409,304 13.406 10.48 10.48 10.50 10.41 10.80 23,138,345 10.520 -0.74%
2019-08-06 0 13.46 13.44 13.46 13.12 13.60 33,062,271 442,510,467 13.384 10.56 10.55 10.56 10.30 10.67 42,133,502 10.503 -2.04%
2019-08-05 0 13.74 13.72 13.74 13.42 13.86 25,742,991 351,700,184 13.662 10.78 10.77 10.78 10.53 10.88 32,806,046 10.721 -1.72%
2019-08-02 0 13.98 13.96 13.98 13.88 14.42 45,773,100 644,445,973 14.079 10.97 10.95 10.97 10.89 11.32 58,331,777 11.048 -5.92%
2019-08-01 0 14.86 14.84 14.86 14.68 15.16 23,272,329 346,306,610 14.881 11.66 11.64 11.66 11.52 11.90 29,657,513 11.677 -1.98%
2019-07-31 0 15.16 15.14 15.16 15.06 15.26 8,838,500 133,950,445 15.155 11.90 11.88 11.90 11.82 11.97 11,263,502 11.892 -1.04%
2019-07-30 0 15.32 15.32 15.34 15.18 15.54 10,709,318 164,738,258 15.383 12.02 12.02 12.04 11.91 12.19 13,647,613 12.071 0.79%
2019-07-29 0 15.20 15.18 15.20 15.00 15.48 17,038,468 257,638,063 15.121 11.93 11.91 11.93 11.77 12.15 21,713,279 11.865 -1.68%
2019-07-26 0 15.46 15.46 15.48 15.34 15.54 7,216,599 111,480,816 15.448 12.13 12.13 12.15 12.04 12.19 9,196,603 12.122 -0.64%
2019-07-25 0 15.56 15.54 15.56 15.30 15.62 11,346,469 176,308,810 15.539 12.21 12.19 12.21 12.01 12.26 14,459,578 12.193 1.57%
2019-07-24 0 15.32 15.30 15.32 15.26 15.70 8,080,413 124,865,226 15.453 12.02 12.01 12.02 11.97 12.32 10,297,420 12.126 0.13%
2019-07-23 0 15.30 15.30 15.32 15.22 15.38 8,580,585 131,264,617 15.298 12.01 12.01 12.02 11.94 12.07 10,934,823 12.004 0.00%
2019-07-22 0 15.30 15.28 15.30 15.24 15.74 13,745,003 211,378,732 15.379 12.01 11.99 12.01 11.96 12.35 17,516,193 12.068 -2.30%
2019-07-19 0 15.66 15.66 15.68 15.42 15.86 14,131,500 222,043,846 15.713 12.29 12.29 12.30 12.10 12.45 18,008,732 12.330 1.95%
2019-07-18 0 15.36 15.34 15.36 15.26 15.50 6,949,500 106,744,463 15.360 12.05 12.04 12.05 11.97 12.16 8,856,221 12.053 -0.52%
2019-07-17 0 15.44 15.42 15.44 15.28 15.50 11,819,612 181,948,502 15.394 12.12 12.10 12.12 11.99 12.16 15,062,536 12.080 -0.39%
2019-07-16 0 15.50 15.48 15.50 15.46 15.90 12,134,182 188,891,247 15.567 12.16 12.15 12.16 12.13 12.48 15,463,414 12.215 -1.52%
2019-07-15 0 15.74 15.74 15.76 15.32 15.90 10,418,116 163,816,810 15.724 12.35 12.35 12.37 12.02 12.48 13,276,514 12.339 0.77%
2019-07-12 0 15.62 15.62 15.64 15.44 15.76 11,104,000 173,669,840 15.640 12.26 12.26 12.27 12.12 12.37 14,150,583 12.273 -0.26%
2019-07-11 0 15.66 15.66 15.68 15.46 15.86 14,040,887 220,751,925 15.722 12.29 12.29 12.30 12.13 12.45 17,893,258 12.337 1.42%
2019-07-10 0 15.44 15.42 15.44 15.32 15.64 12,831,706 198,404,797 15.462 12.12 12.10 12.12 12.02 12.27 16,352,316 12.133 1.45%
2019-07-09 0 15.22 15.22 15.24 15.10 15.34 10,582,000 160,970,478 15.212 11.94 11.94 11.96 11.85 12.04 13,485,363 11.937 -0.13%
2019-07-08 0 15.24 15.22 15.24 15.12 15.52 15,261,483 232,750,214 15.251 11.96 11.94 11.96 11.86 12.18 19,448,747 11.967 -1.93%
2019-07-05 0 15.54 15.54 15.56 15.36 15.68 13,051,500 202,406,780 15.508 12.19 12.19 12.21 12.05 12.30 16,632,415 12.169 -0.13%
2019-07-04 0 15.56 15.54 15.56 15.50 16.00 19,577,731 306,755,333 15.669 12.21 12.19 12.21 12.16 12.56 24,949,235 12.295 -1.40%
2019-07-03 0 16.18 16.16 16.18 16.02 16.84 21,652,835 349,998,559 16.164 12.38 12.37 12.38 12.26 12.89 28,290,289 12.372 -2.41%
2019-07-02 0 16.58 16.56 16.58 16.54 16.88 27,781,531 462,717,802 16.656 12.69 12.67 12.69 12.66 12.92 36,297,674 12.748 1.84%
2019-06-28 0 16.28 16.28 16.30 16.10 16.62 18,587,056 303,126,889 16.309 12.46 12.46 12.48 12.32 12.72 24,284,727 12.482 -1.81%
2019-06-27 0 16.58 16.56 16.58 15.86 16.64 36,002,823 591,930,534 16.441 12.69 12.67 12.69 12.14 12.74 47,039,118 12.584 4.54%
2019-06-26 0 15.86 15.84 15.86 15.46 16.04 17,699,000 280,827,242 15.867 12.14 12.12 12.14 11.83 12.28 23,124,446 12.144 1.54%
2019-06-25 0 15.62 15.60 15.62 15.38 16.06 25,198,035 393,781,592 15.628 11.96 11.94 11.96 11.77 12.29 32,922,233 11.961 -2.13%
2019-06-24 0 15.96 15.94 15.96 15.88 16.40 23,982,641 386,304,127 16.108 12.22 12.20 12.22 12.15 12.55 31,334,273 12.328 0.38%
2019-06-21 0 15.90 15.90 15.92 15.80 16.38 33,458,108 536,858,186 16.046 12.17 12.17 12.18 12.09 12.54 43,714,347 12.281 -0.75%
2019-06-20 0 16.02 16.00 16.02 15.44 16.24 40,328,368 644,123,722 15.972 12.26 12.25 12.26 11.82 12.43 52,690,614 12.225 4.16%
2019-06-19 0 15.38 15.38 15.40 15.22 15.62 47,844,968 737,832,648 15.421 11.77 11.77 11.79 11.65 11.96 62,511,351 11.803 6.36%
2019-06-18 0 14.46 14.44 14.46 14.24 14.58 9,931,450 143,396,238 14.439 11.07 11.05 11.07 10.90 11.16 12,975,834 11.051 0.84%
2019-06-17 0 14.34 14.34 14.36 14.32 14.64 11,520,968 166,352,087 14.439 10.98 10.98 10.99 10.96 11.21 15,052,602 11.051 -0.28%
2019-06-14 0 14.38 14.38 14.40 14.28 14.78 16,837,368 243,069,474 14.436 11.01 11.01 11.02 10.93 11.31 21,998,690 11.049 -2.18%
2019-06-13 0 14.70 14.68 14.70 14.44 14.86 20,729,883 303,764,937 14.654 11.25 11.24 11.25 11.05 11.37 27,084,415 11.215 0.00%
2019-06-12 0 14.70 14.68 14.70 14.54 14.94 22,250,891 327,092,919 14.700 11.25 11.24 11.25 11.13 11.43 29,071,673 11.251 -1.74%
2019-06-11 0 14.96 14.96 14.98 14.30 15.14 38,582,054 575,455,148 14.915 11.45 11.45 11.47 10.94 11.59 50,408,986 11.416 4.91%
2019-06-10 0 14.26 14.26 14.28 13.94 14.36 26,396,521 375,159,462 14.213 10.91 10.91 10.93 10.67 10.99 34,488,103 10.878 2.74%
2019-06-06 0 13.88 13.88 13.90 13.84 14.18 10,796,900 150,814,529 13.968 10.62 10.62 10.64 10.59 10.85 14,106,579 10.691 -0.72%
2019-06-05 0 13.98 13.96 13.98 13.88 14.40 15,943,734 224,069,352 14.054 10.70 10.68 10.70 10.62 11.02 20,831,122 10.756 0.14%
2019-06-04 0 13.96 13.94 13.96 13.82 14.18 12,046,114 168,172,528 13.961 10.68 10.67 10.68 10.58 10.85 15,738,726 10.685 -0.99%
2019-06-03 0 14.10 14.10 14.12 14.02 14.40 11,320,134 160,038,919 14.138 10.79 10.79 10.81 10.73 11.02 14,790,205 10.821 -1.26%
2019-05-31 0 14.28 14.26 14.28 14.14 14.48 16,072,069 229,805,878 14.299 10.93 10.91 10.93 10.82 11.08 20,998,796 10.944 -0.97%
2019-05-30 0 14.42 14.40 14.42 14.34 14.70 15,059,803 217,421,740 14.437 11.04 11.02 11.04 10.98 11.25 19,676,231 11.050 -0.69%
2019-05-29 0 14.52 14.52 14.54 14.42 14.80 11,299,619 164,674,152 14.573 11.11 11.11 11.13 11.04 11.33 14,763,401 11.154 -0.55%
2019-05-28 0 14.60 14.60 14.62 14.52 14.84 34,709,660 508,583,370 14.653 11.17 11.17 11.19 11.11 11.36 45,349,549 11.215 0.41%
2019-05-27 0 14.54 14.54 14.56 14.04 14.64 22,382,072 322,826,353 14.423 11.13 11.13 11.14 10.75 11.21 29,243,066 11.039 0.41%
2019-05-24 0 14.48 14.46 14.48 14.40 14.66 17,676,903 256,733,401 14.524 11.08 11.07 11.08 11.02 11.22 23,095,576 11.116 0.28%
2019-05-23 0 14.44 14.42 14.44 14.18 15.04 25,693,924 370,993,379 14.439 11.05 11.04 11.05 10.85 11.51 33,570,132 11.051 -3.60%
2019-05-22 0 14.98 14.98 15.00 14.92 15.20 12,706,569 191,134,954 15.042 11.47 11.47 11.48 11.42 11.63 16,601,637 11.513 0.40%
2019-05-21 0 14.92 14.90 14.92 14.58 15.06 15,642,000 233,135,536 14.905 11.42 11.40 11.42 11.16 11.53 20,436,894 11.408 0.81%
2019-05-20 0 14.80 14.78 14.80 14.64 15.16 18,796,471 277,941,533 14.787 11.33 11.31 11.33 11.21 11.60 24,558,336 11.318 -1.73%
2019-05-17 0 15.06 15.04 15.06 14.92 15.34 21,153,700 319,295,458 15.094 11.53 11.51 11.53 11.42 11.74 27,638,149 11.553 -0.26%
2019-05-16 0 15.10 15.10 15.12 15.06 15.40 18,059,277 274,674,691 15.210 11.56 11.56 11.57 11.53 11.79 23,595,163 11.641 -0.92%
2019-05-15 0 15.24 15.24 15.26 15.06 15.56 23,305,156 356,081,021 15.279 11.66 11.66 11.68 11.53 11.91 30,449,112 11.694 0.40%
2019-05-14 0 15.18 15.18 15.20 14.90 15.36 31,046,117 469,865,710 15.134 11.62 11.62 11.63 11.40 11.76 40,562,985 11.584 -3.31%
2019-05-10 0 15.70 15.70 15.72 15.22 15.92 35,615,500 556,686,938 15.631 12.02 12.02 12.03 11.65 12.18 46,533,065 11.963 3.84%
2019-05-09 0 15.12 15.12 15.14 14.96 15.80 35,160,065 534,717,295 15.208 11.57 11.57 11.59 11.45 12.09 45,938,021 11.640 -4.67%
2019-05-08 0 15.86 15.84 15.86 15.64 16.16 24,022,791 381,674,599 15.888 12.14 12.12 12.14 11.97 12.37 31,386,730 12.160 -0.88%
2019-05-07 0 16.00 16.00 16.02 15.64 16.26 27,572,132 439,492,826 15.940 12.25 12.25 12.26 11.97 12.45 36,024,085 12.200 -0.25%
2019-05-06 0 16.04 16.02 16.04 15.50 16.50 56,043,714 896,282,236 15.993 12.28 12.26 12.28 11.86 12.63 73,223,338 12.240 -6.96%
2019-05-03 0 17.24 17.22 17.24 16.86 17.26 8,386,545 143,404,647 17.099 13.20 13.18 13.20 12.90 13.21 10,957,354 13.088 0.70%
2019-05-02 0 17.12 17.12 17.14 17.00 17.38 12,230,600 210,738,355 17.230 13.10 13.10 13.12 13.01 13.30 15,979,765 13.188 0.94%
2019-04-30 0 16.96 16.94 16.96 16.74 17.14 23,156,551 391,501,846 16.907 12.98 12.97 12.98 12.81 13.12 30,254,953 12.940 -1.28%
2019-04-29 0 17.18 17.18 17.20 17.12 17.60 15,221,880 262,469,590 17.243 13.15 13.15 13.16 13.10 13.47 19,887,991 13.197 -1.04%
2019-04-26 0 17.36 17.34 17.36 17.22 17.54 12,042,111 209,247,459 17.376 13.29 13.27 13.29 13.18 13.42 15,733,496 13.299 0.00%
2019-04-25 0 17.36 17.34 17.36 17.24 17.84 18,395,172 322,228,345 17.517 13.29 13.27 13.29 13.20 13.65 24,034,023 13.407 -1.36%
2019-04-24 0 17.60 17.58 17.60 17.50 17.96 18,612,197 328,807,815 17.666 13.47 13.46 13.47 13.39 13.75 24,317,575 13.521 -0.45%
2019-04-23 0 17.68 17.68 17.70 17.52 17.86 30,563,742 539,728,864 17.659 13.53 13.53 13.55 13.41 13.67 39,932,743 13.516 -1.78%
2019-04-18 0 18.00 17.98 18.00 17.96 18.20 16,797,648 303,709,665 18.081 13.78 13.76 13.78 13.75 13.93 21,946,794 13.838 -1.10%
2019-04-17 0 18.20 18.16 18.20 17.98 18.36 21,616,004 392,825,147 18.173 13.93 13.90 13.93 13.76 14.05 28,242,168 13.909 0.22%
2019-04-16 0 18.16 18.14 18.16 17.80 18.22 29,634,762 534,587,639 18.039 13.90 13.88 13.90 13.62 13.95 38,718,993 13.807 0.89%
2019-04-15 0 18.00 17.98 18.00 17.90 18.66 33,354,797 611,093,878 18.321 13.78 13.76 13.78 13.70 14.28 43,579,367 14.023 0.00%
2019-04-12 0 18.00 17.98 18.00 17.82 18.18 23,796,736 427,128,709 17.949 13.78 13.76 13.78 13.64 13.91 31,091,381 13.738 -0.22%
2019-04-11 0 18.04 18.04 18.06 18.00 18.60 30,602,774 556,430,663 18.182 13.81 13.81 13.82 13.78 14.24 39,983,740 13.916 -2.49%
2019-04-10 0 18.50 18.48 18.50 18.40 18.98 30,712,087 568,565,432 18.513 14.16 14.14 14.16 14.08 14.53 40,126,561 14.169 -2.12%
2019-04-09 0 18.90 18.90 18.92 18.72 19.16 15,547,458 294,073,595 18.915 14.47 14.47 14.48 14.33 14.66 20,313,371 14.477 -0.63%
2019-04-08 0 19.02 19.00 19.02 18.72 19.72 27,888,014 531,426,808 19.056 14.56 14.54 14.56 14.33 15.09 36,436,798 14.585 -1.96%
2019-04-04 0 19.40 19.40 19.42 19.16 19.64 22,482,820 436,249,801 19.404 14.85 14.85 14.86 14.66 15.03 29,374,697 14.851 -0.51%
2019-04-03 0 19.50 19.50 19.52 18.72 19.62 32,206,530 620,611,398 19.270 14.92 14.92 14.94 14.33 15.02 42,079,110 14.749 3.61%
2019-04-02 0 18.82 18.82 18.84 18.74 19.28 20,605,462 390,989,693 18.975 14.40 14.40 14.42 14.34 14.76 26,921,854 14.523 -0.74%
2019-04-01 0 18.96 18.96 18.98 18.60 19.10 43,312,095 820,465,470 18.943 14.51 14.51 14.53 14.24 14.62 56,588,972 14.499 3.72%
2019-03-29 0 18.28 18.28 18.30 17.40 18.46 48,052,540 873,908,399 18.187 13.99 13.99 14.01 13.32 14.13 62,782,552 13.920 5.18%
2019-03-28 0 17.38 17.36 17.38 17.04 17.48 19,172,119 332,260,230 17.330 13.30 13.29 13.30 13.04 13.38 25,049,135 13.264 0.35%
2019-03-27 0 17.32 17.32 17.34 17.20 17.58 14,298,679 248,386,482 17.371 13.26 13.26 13.27 13.16 13.46 18,681,792 13.296 0.70%
2019-03-26 0 17.20 17.20 17.22 17.02 17.46 21,523,814 370,788,302 17.227 13.16 13.16 13.18 13.03 13.36 28,121,718 13.185 0.00%
2019-03-25 0 17.20 17.20 17.22 16.98 17.70 41,339,500 713,911,475 17.270 13.16 13.16 13.18 13.00 13.55 54,011,698 13.218 -4.23%
2019-03-22 0 17.96 17.94 17.96 17.66 18.28 27,815,286 498,088,118 17.907 13.75 13.73 13.75 13.52 13.99 36,341,776 13.706 -0.55%
2019-03-21 0 18.06 18.06 18.08 17.82 18.60 31,850,220 579,909,099 18.207 13.82 13.82 13.84 13.64 14.24 41,613,577 13.936 0.89%
2019-03-20 0 17.90 17.90 17.98 17.84 18.42 32,418,140 585,821,264 18.071 13.70 13.70 13.76 13.65 14.10 42,355,587 13.831 -2.82%
2019-03-19 0 18.42 18.42 18.44 18.20 18.74 19,122,503 352,036,899 18.410 14.10 14.10 14.11 13.93 14.34 24,984,310 14.090 -0.65%
2019-03-18 0 18.54 18.52 18.54 17.52 18.62 49,691,800 900,713,443 18.126 14.19 14.17 14.19 13.41 14.25 64,924,310 13.873 4.16%
2019-03-15 0 17.80 17.78 17.80 17.60 18.24 49,630,261 890,101,976 17.935 13.62 13.61 13.62 13.47 13.96 64,843,907 13.727 -0.67%
2019-03-14 0 17.92 17.90 17.92 17.82 18.42 42,650,903 767,506,335 17.995 13.72 13.70 13.72 13.64 14.10 55,725,099 13.773 -1.75%
2019-03-13 0 18.24 18.24 18.26 18.12 18.82 33,352,067 613,962,095 18.409 13.96 13.96 13.98 13.87 14.40 43,575,800 14.090 -3.18%
2019-03-12 0 18.84 18.82 18.84 18.50 19.18 40,814,767 770,965,868 18.889 14.42 14.40 14.42 14.16 14.68 53,326,114 14.458 2.95%
2019-03-11 0 18.30 18.30 18.32 17.74 18.46 42,537,610 772,157,049 18.152 14.01 14.01 14.02 13.58 14.13 55,577,077 13.893 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 13.90 13.90 13.91 13.90 14.45 88,758,914 14.103 -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 14.71 14.70 14.71 14.57 15.46 86,177,474 14.937 -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 15.35 15.35 15.38 14.82 15.69 83,200,908 15.230 1.78%
2019-03-05 0 19.70 19.70 19.72 19.14 19.76 35,471,620 690,135,904 19.456 15.08 15.08 15.09 14.65 15.12 46,345,080 14.891 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 14.76 14.74 14.76 14.66 15.61 71,606,229 14.999 -0.52%
2019-03-01 0 19.38 19.36 19.38 19.02 19.58 46,249,692 894,133,571 19.333 14.83 14.82 14.83 14.56 14.99 60,427,059 14.797 1.89%
2019-02-28 0 19.02 19.02 19.04 18.76 19.36 46,104,586 876,639,123 19.014 14.56 14.56 14.57 14.36 14.82 60,237,473 14.553 -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 14.62 14.60 14.62 14.42 15.61 78,079,830 14.895 -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 14.99 14.99 15.06 14.92 15.96 121,875,071 15.280 -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 15.61 15.58 15.61 15.28 16.23 192,670,615 15.747 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 14.99 14.97 14.99 13.85 15.03 97,840,404 14.616 7.11%
2019-02-21 0 18.28 18.28 18.30 17.92 18.80 54,183,382 992,744,462 18.322 13.99 13.99 14.01 13.72 14.39 70,792,740 14.023 0.33%
2019-02-20 0 18.22 18.22 18.24 18.02 18.56 37,149,246 680,279,091 18.312 13.95 13.95 13.96 13.79 14.21 48,536,965 14.016 2.59%
2019-02-19 0 17.76 17.76 17.78 17.72 18.78 42,603,341 776,449,439 18.225 13.59 13.59 13.61 13.56 14.37 55,662,957 13.949 -1.55%
2019-02-18 0 18.04 18.02 18.04 17.16 18.14 38,101,956 677,534,369 17.782 13.81 13.79 13.81 13.13 13.88 49,781,719 13.610 6.62%
2019-02-15 0 16.92 16.90 16.92 16.84 17.80 36,900,260 630,852,428 17.096 12.95 12.93 12.95 12.89 13.62 48,211,655 13.085 -4.51%
2019-02-14 0 17.72 17.70 17.72 17.52 17.92 32,938,865 583,040,484 17.701 13.56 13.55 13.56 13.41 13.72 43,035,935 13.548 0.00%
2019-02-13 0 17.72 17.72 17.74 16.94 17.82 40,101,303 702,199,888 17.511 13.56 13.56 13.58 12.97 13.64 52,393,945 13.402 3.63%
2019-02-12 0 17.10 17.10 17.12 16.66 17.46 28,796,801 493,772,243 17.147 13.09 13.09 13.10 12.75 13.36 37,624,164 13.124 0.71%
2019-02-11 0 16.98 16.98 17.00 16.50 17.08 22,596,449 380,509,564 16.839 13.00 13.00 13.01 12.63 13.07 29,523,158 12.889 1.19%
2019-02-08 0 16.78 16.76 16.78 16.36 16.86 17,348,637 289,017,536 16.659 12.84 12.83 12.84 12.52 12.90 22,666,683 12.751 -1.76%
2019-02-04 0 17.08 17.06 17.08 16.70 17.12 17,791,110 301,602,140 16.952 13.07 13.06 13.07 12.78 13.10 23,244,792 12.975 2.03%
2019-02-01 0 16.74 16.72 16.74 16.10 16.82 32,654,274 541,468,565 16.582 12.81 12.80 12.81 12.32 12.87 42,664,106 12.691 5.02%
2019-01-31 0 15.94 15.94 15.96 15.66 16.10 20,072,388 319,877,962 15.936 12.20 12.20 12.22 11.99 12.32 26,225,372 12.197 1.53%
2019-01-30 0 15.70 15.68 15.70 15.54 15.80 14,564,480 228,742,531 15.706 12.02 12.00 12.02 11.89 12.09 19,029,072 12.021 0.64%
2019-01-29 0 15.60 15.60 15.62 15.36 15.80 14,013,631 217,937,049 15.552 11.94 11.94 11.96 11.76 12.09 18,309,365 11.903 -0.76%
2019-01-28 0 15.72 15.70 15.72 15.56 16.02 17,945,494 283,262,618 15.785 12.03 12.02 12.03 11.91 12.26 23,446,501 12.081 0.13%
2019-01-25 0 15.70 15.70 15.72 15.48 15.84 21,652,010 339,703,298 15.689 12.02 12.02 12.03 11.85 12.12 28,289,211 12.008 1.68%
2019-01-24 0 15.44 15.42 15.44 15.00 15.54 23,112,420 355,290,621 15.372 11.82 11.80 11.82 11.48 11.89 30,197,295 11.766 1.98%
2019-01-23 0 15.14 15.14 15.16 15.00 15.28 8,966,530 135,812,460 15.147 11.59 11.59 11.60 11.48 11.70 11,715,128 11.593 -0.39%
2019-01-22 0 15.20 15.18 15.20 15.04 15.48 14,357,000 218,128,600 15.193 11.63 11.62 11.63 11.51 11.85 18,757,991 11.629 -0.65%
2019-01-21 0 15.30 15.28 15.30 15.02 15.68 21,891,670 333,821,393 15.249 11.71 11.70 11.71 11.50 12.00 28,602,336 11.671 -0.91%
2019-01-18 0 15.44 15.44 15.46 15.36 15.76 18,298,000 283,654,861 15.502 11.82 11.82 11.83 11.76 12.06 23,907,064 11.865 0.26%
2019-01-17 0 15.40 15.38 15.40 15.32 15.78 20,982,242 326,393,837 15.556 11.79 11.77 11.79 11.73 12.08 27,414,132 11.906 -1.16%
2019-01-16 0 15.58 15.56 15.58 14.94 15.66 43,440,628 672,336,196 15.477 11.92 11.91 11.92 11.43 11.99 56,756,906 11.846 3.87%
2019-01-15 0 15.00 14.98 15.00 14.50 15.04 28,483,500 425,260,241 14.930 11.48 11.47 11.48 11.10 11.51 37,214,824 11.427 2.18%
2019-01-14 0 14.68 14.66 14.68 14.40 14.84 17,289,080 253,636,971 14.670 11.24 11.22 11.24 11.02 11.36 22,588,870 11.228 -0.27%
2019-01-11 0 14.72 14.70 14.72 14.52 14.86 17,793,197 261,632,269 14.704 11.27 11.25 11.27 11.11 11.37 23,247,518 11.254 0.68%
2019-01-10 0 14.62 14.60 14.62 14.20 14.72 24,447,230 355,237,200 14.531 11.19 11.17 11.19 10.87 11.27 31,941,277 11.122 1.95%
2019-01-09 0 14.34 14.32 14.34 14.06 14.58 38,570,582 555,369,415 14.399 10.98 10.96 10.98 10.76 11.16 50,393,997 11.021 2.43%
2019-01-08 0 14.00 13.98 14.00 13.94 14.14 23,170,561 325,183,341 14.034 10.72 10.70 10.72 10.67 10.82 30,273,258 10.742 0.43%
2019-01-07 0 13.94 13.94 13.96 13.88 14.18 21,812,517 305,047,278 13.985 10.67 10.67 10.68 10.62 10.85 28,498,920 10.704 0.87%
2019-01-04 0 13.82 13.82 13.84 12.84 13.90 25,961,960 352,885,353 13.592 10.58 10.58 10.59 9.827 10.64 33,920,332 10.403 6.14%
2019-01-03 0 13.02 13.00 13.02 12.90 13.50 11,860,745 155,305,391 13.094 9.965 9.950 9.965 9.873 10.33 15,496,534 10.022 -1.06%
2019-01-02 0 13.16 13.14 13.16 13.06 13.58 10,090,428 133,077,647 13.189 10.07 10.06 10.07 9.996 10.39 13,183,545 10.094 -2.52%
2018-12-31 0 13.50 13.50 13.52 13.38 13.64 2,939,338 39,747,153 13.523 10.33 10.33 10.35 10.24 10.44 3,840,362 10.350 1.20%
2018-12-28 0 13.34 13.32 13.34 13.22 13.54 4,932,498 66,012,135 13.383 10.21 10.19 10.21 10.12 10.36 6,444,505 10.243 0.15%
2018-12-27 0 13.32 13.30 13.32 13.22 13.72 8,657,960 115,828,696 13.378 10.19 10.18 10.19 10.12 10.50 11,311,969 10.239 -0.60%
2018-12-24 0 13.40 13.38 13.40 13.20 13.48 4,259,754 57,062,928 13.396 10.26 10.24 10.26 10.10 10.32 5,565,538 10.253 -1.47%
2018-12-21 0 13.60 13.58 13.60 13.32 13.76 16,504,884 223,257,647 13.527 10.41 10.39 10.41 10.19 10.53 21,564,286 10.353 -1.73%
2018-12-20 0 13.84 13.82 13.84 13.66 14.12 15,746,100 218,368,045 13.868 10.59 10.58 10.59 10.46 10.81 20,572,905 10.614 -2.12%
2018-12-19 0 14.14 14.12 14.14 14.04 14.36 7,561,691 107,075,829 14.160 10.82 10.81 10.82 10.75 10.99 9,879,650 10.838 -0.42%
2018-12-18 0 14.20 14.20 14.22 14.02 14.66 8,863,300 126,253,242 14.245 10.87 10.87 10.88 10.73 11.22 11,580,253 10.902 -2.07%
2018-12-17 0 14.50 14.48 14.50 14.42 14.68 5,765,951 83,738,240 14.523 11.10 11.08 11.10 11.04 11.24 7,533,444 11.116 -0.55%
2018-12-14 0 14.58 14.56 14.58 14.52 14.80 8,578,688 125,633,843 14.645 11.16 11.14 11.16 11.11 11.33 11,208,397 11.209 -1.35%
2018-12-13 0 14.78 14.78 14.80 14.34 14.94 11,424,313 168,551,149 14.754 11.31 11.31 11.33 10.98 11.43 14,926,319 11.292 2.35%
2018-12-12 0 14.44 14.42 14.44 14.32 14.70 10,162,675 147,324,762 14.497 11.05 11.04 11.05 10.96 11.25 13,277,938 11.095 1.40%
2018-12-11 0 14.24 14.22 14.24 14.12 14.42 10,024,964 142,572,469 14.222 10.90 10.88 10.90 10.81 11.04 13,098,014 10.885 -0.42%
2018-12-10 0 14.30 14.30 14.32 14.02 14.42 11,951,849 170,137,439 14.235 10.94 10.94 10.96 10.73 11.04 15,615,565 10.895 0.42%
2018-12-07 0 14.24 14.24 14.26 14.24 14.78 21,717,203 312,891,188 14.408 10.90 10.90 10.91 10.90 11.31 28,374,388 11.027 -2.06%
2018-12-06 0 14.54 14.54 14.56 14.44 14.94 16,662,528 243,058,602 14.587 11.13 11.13 11.14 11.05 11.43 21,770,255 11.165 -3.20%
2018-12-05 0 15.02 15.02 15.06 14.98 15.20 15,919,943 239,930,118 15.071 11.50 11.50 11.53 11.47 11.63 20,800,038 11.535 -2.47%
2018-12-04 0 15.40 15.38 15.40 15.12 15.48 25,371,786 389,116,445 15.337 11.79 11.77 11.79 11.57 11.85 33,149,246 11.738 1.05%
2018-12-03 0 15.24 15.22 15.24 15.14 15.50 42,127,400 644,673,726 15.303 11.66 11.65 11.66 11.59 11.86 55,041,121 11.713 4.38%
2018-11-30 0 14.60 14.58 14.60 14.40 14.76 27,656,428 405,412,332 14.659 11.17 11.16 11.17 11.02 11.30 36,134,221 11.220 -0.14%
2018-11-29 0 14.62 14.62 14.64 14.50 15.04 11,117,383 163,402,475 14.698 11.19 11.19 11.21 11.10 11.51 14,525,302 11.250 -1.62%
2018-11-28 0 14.86 14.84 14.86 14.60 15.04 8,808,227 131,044,611 14.878 11.37 11.36 11.37 11.17 11.51 11,508,298 11.387 0.54%
2018-11-27 0 14.78 14.76 14.78 14.30 14.88 14,864,835 218,061,053 14.670 11.31 11.30 11.31 10.94 11.39 19,421,497 11.228 1.65%
2018-11-26 0 14.54 14.52 14.54 14.40 14.68 11,223,000 163,368,105 14.557 11.13 11.11 11.13 11.02 11.24 14,663,295 11.141 0.69%
2018-11-23 0 14.44 14.42 14.44 14.26 14.98 11,666,000 168,841,452 14.473 11.05 11.04 11.05 10.91 11.47 15,242,092 11.077 -2.70%
2018-11-22 0 14.84 14.82 14.84 14.64 15.26 12,403,193 183,444,960 14.790 11.36 11.34 11.36 11.21 11.68 16,205,264 11.320 -0.80%
2018-11-21 0 14.96 14.94 14.96 14.44 15.04 15,869,001 234,833,949 14.798 11.45 11.43 11.45 11.05 11.51 20,733,480 11.326 2.19%
2018-11-20 0 14.64 14.62 14.64 14.56 15.14 16,313,096 241,525,038 14.806 11.21 11.19 11.21 11.14 11.59 21,313,708 11.332 -3.81%
2018-11-19 0 15.22 15.20 15.22 15.08 15.46 16,374,466 249,730,776 15.251 11.65 11.63 11.65 11.54 11.83 21,393,890 11.673 0.26%
2018-11-16 0 15.18 15.14 15.18 14.60 15.28 22,268,573 335,344,637 15.059 11.62 11.59 11.62 11.17 11.70 29,094,775 11.526 1.74%
2018-11-15 0 14.92 14.90 14.92 14.16 14.94 18,172,292 265,681,635 14.620 11.42 11.40 11.42 10.84 11.43 23,742,821 11.190 5.07%
2018-11-14 0 14.20 14.20 14.22 14.14 14.46 9,697,975 138,226,395 14.253 10.87 10.87 10.88 10.82 11.07 12,670,789 10.909 -1.53%
2018-11-13 0 14.42 14.42 14.44 13.94 14.58 18,408,384 263,324,924 14.305 11.04 11.04 11.05 10.67 11.16 24,051,285 10.948 0.70%
2018-11-12 0 14.32 14.32 14.34 14.10 14.54 16,728,500 240,208,365 14.359 10.96 10.96 10.98 10.79 11.13 21,856,450 10.990 0.42%
2018-11-09 0 14.26 14.26 14.28 14.18 14.92 20,887,554 301,136,887 14.417 10.91 10.91 10.93 10.85 11.42 27,290,419 11.035 -3.52%
2018-11-08 0 14.78 14.78 14.80 14.64 15.16 13,118,945 194,393,597 14.818 11.31 11.31 11.33 11.21 11.60 17,140,423 11.341 -0.67%
2018-11-07 0 14.88 14.86 14.88 14.72 15.26 17,811,004 265,732,263 14.920 11.39 11.37 11.39 11.27 11.68 23,270,784 11.419 -1.72%
2018-11-06 0 15.14 15.14 15.16 14.64 15.22 20,810,531 311,292,898 14.958 11.59 11.59 11.60 11.21 11.65 27,189,785 11.449 2.16%
2018-11-05 0 14.82 14.80 14.82 14.50 14.98 18,764,242 276,647,102 14.743 11.34 11.33 11.34 11.10 11.47 24,516,227 11.284 -1.46%
2018-11-02 0 15.04 15.02 15.04 14.72 15.20 34,376,954 514,920,859 14.979 11.51 11.50 11.51 11.27 11.63 44,914,856 11.464 4.44%
2018-11-01 0 14.40 14.38 14.40 14.10 14.64 37,037,401 532,816,958 14.386 11.02 11.01 11.02 10.79 11.21 48,390,835 11.011 4.35%
2018-10-31 0 13.80 13.78 13.80 13.54 13.98 30,115,165 414,768,106 13.773 10.56 10.55 10.56 10.36 10.70 39,346,659 10.541 0.73%
2018-10-30 0 13.70 13.70 13.72 13.02 14.10 37,603,340 513,957,025 13.668 10.49 10.49 10.50 9.965 10.79 49,130,257 10.461 3.16%
2018-10-29 0 13.28 13.26 13.28 13.18 13.70 15,271,264 203,927,812 13.354 10.16 10.15 10.16 10.09 10.49 19,952,513 10.221 -1.34%
2018-10-26 0 13.46 13.42 13.46 13.30 14.04 21,041,405 285,615,502 13.574 10.30 10.27 10.30 10.18 10.75 27,491,431 10.389 -2.60%
2018-10-25 0 13.82 13.80 13.82 12.68 13.82 33,046,875 447,567,627 13.543 10.58 10.56 10.58 9.705 10.58 43,177,055 10.366 2.98%
2018-10-24 0 13.42 13.42 13.44 13.22 13.92 26,754,885 363,159,212 13.574 10.27 10.27 10.29 10.12 10.65 34,956,320 10.389 0.60%
2018-10-23 0 13.34 13.32 13.34 13.00 14.00 33,954,274 455,600,132 13.418 10.21 10.19 10.21 9.950 10.72 44,362,607 10.270 -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 10.50 10.50 10.52 9.475 10.67 106,644,595 10.284 12.27%
2018-10-19 0 12.22 12.20 12.22 11.62 12.36 24,977,325 303,987,336 12.171 9.353 9.338 9.353 8.894 9.460 32,633,867 9.3151 2.00%
2018-10-18 0 11.98 11.98 12.00 11.86 12.24 8,267,969 99,091,015 11.985 9.169 9.169 9.185 9.077 9.368 10,802,430 9.1730 -0.33%
2018-10-16 0 12.02 12.00 12.02 11.88 12.18 7,099,008 85,185,200 12.000 9.200 9.185 9.200 9.093 9.322 9,275,136 9.1843 0.67%
2018-10-15 0 11.94 11.94 11.96 11.88 12.14 9,090,450 108,787,247 11.967 9.139 9.139 9.154 9.093 9.292 11,877,034 9.1595 -1.32%
2018-10-12 0 12.10 12.10 12.12 11.92 12.28 14,907,434 180,394,994 12.101 9.261 9.261 9.276 9.123 9.399 19,477,155 9.2619 0.67%
2018-10-11 0 12.02 12.00 12.02 11.80 12.66 29,293,483 353,653,479 12.073 9.200 9.185 9.200 9.031 9.690 38,273,099 9.2403 -6.82%
2018-10-10 0 12.90 12.88 12.90 12.82 13.40 14,600,100 190,102,319 13.021 9.873 9.858 9.873 9.812 10.26 19,075,610 9.9657 -2.42%
2018-10-09 0 13.22 13.20 13.22 13.00 13.38 8,295,500 109,870,400 13.245 10.12 10.10 10.12 9.950 10.24 10,838,400 10.137 0.46%
2018-10-08 0 13.16 13.14 13.16 13.08 13.56 13,751,009 181,872,252 13.226 10.07 10.06 10.07 10.01 10.38 17,966,239 10.123 -0.60%
2018-10-05 0 13.24 13.22 13.24 13.14 13.34 3,455,570 45,797,291 13.253 10.13 10.12 10.13 10.06 10.21 4,514,839 10.144 -0.30%
2018-10-04 0 13.28 13.26 13.28 13.18 13.58 5,225,500 69,330,446 13.268 10.16 10.15 10.16 10.09 10.39 6,827,323 10.155 -2.35%
2018-10-03 0 13.60 13.58 13.60 13.44 13.76 4,628,504 62,864,438 13.582 10.41 10.39 10.41 10.29 10.53 6,047,324 10.395 0.59%
2018-10-02 0 13.52 13.50 13.52 13.44 14.00 6,776,500 91,854,765 13.555 10.35 10.33 10.35 10.29 10.72 8,853,766 10.375 -2.87%
2018-09-28 0 13.92 13.88 13.92 13.66 13.94 8,823,100 122,400,733 13.873 10.65 10.62 10.65 10.46 10.67 11,527,731 10.618 1.90%
2018-09-27 0 13.66 13.64 13.66 13.58 13.96 7,295,045 100,051,568 13.715 10.46 10.44 10.46 10.39 10.68 9,531,266 10.497 -2.01%
2018-09-26 0 13.94 13.94 13.98 13.76 14.20 11,393,719 159,668,589 14.014 10.67 10.67 10.70 10.53 10.87 14,886,346 10.726 1.60%
2018-09-24 0 13.72 13.70 13.72 13.54 14.06 9,189,500 126,034,325 13.715 10.50 10.49 10.50 10.36 10.76 12,006,447 10.497 -2.42%
2018-09-21 0 14.06 14.04 14.06 13.62 14.10 16,915,937 235,963,176 13.949 10.76 10.75 10.76 10.42 10.79 22,101,343 10.676 3.23%
2018-09-20 0 13.62 13.60 13.62 13.50 13.76 10,214,000 139,251,795 13.633 10.42 10.41 10.42 10.33 10.53 13,344,997 10.435 0.59%
2018-09-19 0 13.54 13.54 13.56 13.26 13.76 12,571,155 170,945,039 13.598 10.36 10.36 10.38 10.15 10.53 16,424,713 10.408 1.96%
2018-09-18 0 13.28 13.28 13.30 12.84 13.40 10,658,100 140,300,980 13.164 10.16 10.16 10.18 9.827 10.26 13,925,231 10.075 1.22%
2018-09-17 0 13.12 13.10 13.12 12.80 13.14 7,675,112 99,540,053 12.969 10.04 10.03 10.04 9.797 10.06 10,027,839 9.9264 -0.30%
2018-09-14 0 13.16 13.14 13.16 12.86 13.26 16,167,403 211,727,725 13.096 10.07 10.06 10.07 9.843 10.15 21,123,354 10.023 1.54%
2018-09-13 0 12.96 12.96 12.98 12.74 13.04 17,803,340 229,372,424 12.884 9.919 9.919 9.935 9.751 9.981 23,260,771 9.8609 2.69%
2018-09-12 0 12.62 12.62 12.66 12.56 12.90 14,637,209 185,889,740 12.700 9.659 9.659 9.690 9.613 9.873 19,124,095 9.7202 -1.71%
2018-09-11 0 12.84 12.84 12.86 12.80 13.08 7,063,734 91,246,329 12.918 9.827 9.827 9.843 9.797 10.01 9,229,049 9.8869 -1.53%
2018-09-10 0 13.04 13.02 13.04 12.86 13.40 16,015,930 209,162,280 13.060 9.981 9.965 9.981 9.843 10.26 20,925,449 9.9956 -2.98%
2018-09-07 0 13.44 13.42 13.44 13.34 13.70 16,446,521 221,808,696 13.487 10.29 10.27 10.29 10.21 10.49 21,488,033 10.322 -0.44%
2018-09-06 0 13.50 13.50 13.52 13.34 13.70 14,039,956 189,467,645 13.495 10.33 10.33 10.35 10.21 10.49 18,343,760 10.329 -0.44%
2018-09-05 0 13.56 13.56 13.58 13.48 14.06 15,039,500 205,968,020 13.695 10.38 10.38 10.39 10.32 10.76 19,649,704 10.482 -3.28%
2018-09-04 0 14.02 14.02 14.04 13.84 14.08 9,960,499 139,115,577 13.967 10.73 10.73 10.75 10.59 10.78 13,013,788 10.690 0.43%
2018-09-03 0 13.96 13.94 13.96 13.88 14.16 10,547,340 147,546,276 13.989 10.68 10.67 10.68 10.62 10.84 13,780,519 10.707 -0.71%
2018-08-31 0 14.06 14.06 14.08 13.92 14.22 8,959,631 126,143,384 14.079 10.76 10.76 10.78 10.65 10.88 11,706,114 10.776 -0.99%
2018-08-30 0 14.20 14.18 14.20 14.16 14.48 7,361,000 104,839,450 14.243 10.87 10.85 10.87 10.84 11.08 9,617,439 10.901 -1.11%
2018-08-29 0 14.36 14.34 14.36 14.26 14.50 10,096,500 145,044,305 14.366 10.99 10.98 10.99 10.91 11.10 13,191,478 10.995 -0.97%
2018-08-28 0 14.50 14.48 14.50 14.36 14.66 16,449,137 238,121,483 14.476 11.10 11.08 11.10 10.99 11.22 21,491,451 11.080 0.14%
2018-08-27 0 14.48 14.46 14.48 14.14 14.62 14,919,500 214,597,841 14.384 11.08 11.07 11.08 10.82 11.19 19,492,919 11.009 2.40%
2018-08-24 0 14.14 14.12 14.14 14.00 14.38 15,149,200 213,962,708 14.124 10.82 10.81 10.82 10.72 11.01 19,793,031 10.810 -1.53%
2018-08-23 0 14.36 14.36 14.38 14.30 14.64 9,465,000 136,538,456 14.426 10.99 10.99 11.01 10.94 11.21 12,366,398 11.041 -1.51%
2018-08-22 0 14.58 14.56 14.58 14.42 14.72 9,480,500 138,175,880 14.575 11.16 11.14 11.16 11.04 11.27 12,386,650 11.155 0.00%
2018-08-21 0 14.58 14.56 14.58 14.16 14.82 15,231,215 221,985,552 14.574 11.16 11.14 11.16 10.84 11.34 19,900,187 11.155 2.10%
2018-08-20 0 14.28 14.26 14.28 13.94 14.34 13,054,000 185,785,401 14.232 10.93 10.91 10.93 10.67 10.98 17,055,569 10.893 1.71%
2018-08-17 0 14.04 14.02 14.04 13.82 14.22 14,589,117 204,371,830 14.009 10.75 10.73 10.75 10.58 10.88 19,061,261 10.722 -0.28%
2018-08-16 0 14.08 14.06 14.08 13.82 14.30 12,383,317 174,331,399 14.078 10.78 10.76 10.78 10.58 10.94 16,179,295 10.775 0.00%
2018-08-15 0 14.08 14.06 14.08 14.02 14.60 18,385,711 260,759,331 14.183 10.78 10.76 10.78 10.73 11.17 24,021,662 10.855 -3.30%
2018-08-14 0 14.56 14.54 14.56 14.44 14.94 19,328,500 282,252,785 14.603 11.14 11.13 11.14 11.05 11.43 25,253,453 11.177 -2.54%
2018-08-13 0 14.94 14.94 14.96 14.80 15.12 9,408,441 140,152,111 14.896 11.43 11.43 11.45 11.33 11.57 12,292,502 11.401 -2.48%
2018-08-10 0 15.32 15.32 15.34 15.08 15.66 18,603,831 285,636,374 15.354 11.73 11.73 11.74 11.54 11.99 24,306,644 11.751 -0.26%
2018-08-09 0 15.36 15.36 15.38 14.90 15.58 13,177,189 202,655,130 15.379 11.76 11.76 11.77 11.40 11.92 17,216,521 11.771 2.13%
2018-08-08 0 15.04 15.04 15.06 14.70 15.18 7,999,276 120,285,671 15.037 11.51 11.51 11.53 11.25 11.62 10,451,372 11.509 0.13%
2018-08-07 0 15.02 15.00 15.02 14.68 15.10 7,030,600 105,237,350 14.969 11.50 11.48 11.50 11.24 11.56 9,185,758 11.457 1.21%
2018-08-06 0 14.84 14.82 14.84 14.80 15.30 7,837,463 117,481,058 14.990 11.36 11.34 11.36 11.33 11.71 10,239,957 11.473 -0.27%
2018-08-03 0 14.88 14.88 14.90 14.70 15.06 11,002,006 163,591,087 14.869 11.39 11.39 11.40 11.25 11.53 14,374,558 11.381 0.00%
2018-08-02 0 14.88 14.88 14.90 14.80 15.50 18,187,000 272,413,700 14.979 11.39 11.39 11.40 11.33 11.86 23,762,038 11.464 -4.37%
2018-08-01 0 15.56 15.54 15.56 15.42 15.98 10,086,036 158,570,739 15.722 11.91 11.89 11.91 11.80 12.23 13,177,807 12.033 -0.64%
2018-07-31 0 15.66 15.64 15.66 15.48 15.72 7,861,947 122,643,555 15.600 11.99 11.97 11.99 11.85 12.03 10,271,946 11.940 0.00%
2018-07-30 0 15.66 15.64 15.66 15.50 15.96 8,825,054 138,293,344 15.671 11.99 11.97 11.99 11.86 12.22 11,530,284 11.994 -0.51%
2018-07-27 0 15.74 15.74 15.76 15.62 15.96 5,610,000 88,330,996 15.745 12.05 12.05 12.06 11.96 12.22 7,329,688 12.051 0.13%
2018-07-26 0 15.72 15.72 15.74 15.68 16.20 11,618,000 183,950,630 15.833 12.03 12.03 12.05 12.00 12.40 15,179,378 12.118 -0.88%
2018-07-25 0 15.86 15.86 15.88 15.74 16.00 13,679,191 216,906,371 15.857 12.14 12.14 12.15 12.05 12.25 17,872,406 12.136 0.89%
2018-07-24 0 15.72 15.72 15.74 15.40 16.02 24,073,200 380,844,698 15.820 12.03 12.03 12.05 11.79 12.26 31,452,592 12.109 2.21%
2018-07-23 0 15.38 15.38 15.40 15.14 15.56 11,331,614 174,536,688 15.403 11.77 11.77 11.79 11.59 11.91 14,805,204 11.789 0.26%
2018-07-20 0 15.34 15.32 15.34 14.88 15.50 18,988,772 290,022,276 15.273 11.74 11.73 11.74 11.39 11.86 24,809,585 11.690 1.05%
2018-07-19 0 15.18 15.16 15.18 15.12 15.50 5,207,324 79,670,121 15.300 11.62 11.60 11.62 11.57 11.86 6,803,576 11.710 -0.26%
2018-07-18 0 15.22 15.22 15.24 15.10 15.52 5,189,279 79,397,491 15.300 11.65 11.65 11.66 11.56 11.88 6,779,999 11.711 0.66%
2018-07-17 0 15.12 15.12 15.14 14.92 15.32 11,331,114 170,887,725 15.081 11.57 11.57 11.59 11.42 11.73 14,804,550 11.543 -0.53%
2018-07-16 0 15.20 15.18 15.20 15.04 15.66 9,473,984 144,028,750 15.203 11.63 11.62 11.63 11.51 11.99 12,378,136 11.636 -1.43%
2018-07-13 0 15.42 15.42 15.44 15.42 15.74 7,133,231 110,750,296 15.526 11.80 11.80 11.82 11.80 12.05 9,319,850 11.883 -0.13%
2018-07-12 0 15.44 15.42 15.44 15.00 15.58 14,159,906 218,364,410 15.421 11.82 11.80 11.82 11.48 11.92 18,500,480 11.803 2.25%
2018-07-11 0 15.10 15.08 15.10 14.70 15.26 9,984,446 149,931,859 15.017 11.56 11.54 11.56 11.25 11.68 13,045,075 11.493 -1.69%
2018-07-10 0 15.36 15.36 15.40 15.34 15.60 9,297,314 143,690,922 15.455 11.76 11.76 11.79 11.74 11.94 12,147,310 11.829 0.13%
2018-07-09 0 15.34 15.34 15.36 15.16 15.50 9,395,200 144,091,597 15.337 11.74 11.74 11.76 11.60 11.86 12,275,202 11.738 2.13%
2018-07-06 0 15.02 15.00 15.02 14.44 15.28 22,168,437 331,309,925 14.945 11.50 11.48 11.50 11.05 11.70 28,963,943 11.439 0.40%
2018-07-05 0 14.96 14.94 14.96 14.76 15.22 9,695,738 145,318,278 14.988 11.45 11.43 11.45 11.30 11.65 12,667,867 11.471 -0.40%
2018-07-04 0 15.02 15.00 15.02 14.90 15.46 13,918,327 210,016,048 15.089 11.50 11.48 11.50 11.40 11.83 18,184,847 11.549 -1.57%
2018-07-03 0 15.26 15.26 15.28 14.96 15.36 23,770,612 360,763,232 15.177 11.68 11.68 11.70 11.45 11.76 31,057,249 11.616 -2.68%
2018-06-29 0 15.68 15.64 15.68 15.04 15.74 22,863,564 354,363,890 15.499 12.00 11.97 12.00 11.51 12.05 29,872,154 11.863 4.43%
2018-06-28 0 15.50 15.50 15.52 15.34 16.00 18,810,194 293,205,498 15.588 11.49 11.49 11.51 11.37 11.86 25,370,992 11.557 0.39%
2018-06-27 0 15.44 15.44 15.46 15.36 16.10 20,317,063 316,544,750 15.580 11.45 11.45 11.46 11.39 11.94 27,403,441 11.551 -3.26%
2018-06-26 0 15.96 15.94 15.96 15.70 16.16 16,772,124 266,953,491 15.917 11.83 11.82 11.83 11.64 11.98 22,622,064 11.801 0.00%
2018-06-25 0 15.96 15.96 15.98 15.90 16.62 24,127,250 388,074,967 16.085 11.83 11.83 11.85 11.79 12.32 32,542,581 11.925 -3.16%
2018-06-22 0 16.48 16.46 16.48 16.10 16.56 32,546,138 530,237,238 16.292 12.22 12.20 12.22 11.94 12.28 43,897,889 12.079 1.10%
2018-06-21 0 16.30 16.30 16.32 16.24 17.28 34,402,000 570,893,200 16.595 12.08 12.08 12.10 12.04 12.81 46,401,056 12.303 -5.12%
2018-06-20 0 17.18 17.16 17.18 16.82 17.50 21,984,509 377,899,018 17.189 12.74 12.72 12.74 12.47 12.97 29,652,474 12.744 -0.58%
2018-06-19 0 17.28 17.28 17.30 16.84 18.20 34,405,615 594,758,974 17.287 12.81 12.81 12.83 12.49 13.49 46,405,932 12.816 -5.47%
2018-06-15 0 18.28 18.28 18.30 18.20 19.18 30,341,029 563,657,008 18.577 13.55 13.55 13.57 13.49 14.22 40,923,661 13.773 -5.19%
2018-06-14 0 19.28 19.26 19.28 19.00 19.44 11,537,575 222,163,953 19.256 14.29 14.28 14.29 14.09 14.41 15,561,760 14.276 1.05%
2018-06-13 0 19.08 19.06 19.08 19.04 19.38 8,500,242 162,941,020 19.169 14.15 14.13 14.15 14.12 14.37 11,465,037 14.212 -1.55%
2018-06-12 0 19.38 19.38 19.40 19.14 19.54 8,781,679 170,402,697 19.404 14.37 14.37 14.38 14.19 14.49 11,844,636 14.386 0.52%
2018-06-11 0 19.28 19.28 19.30 19.12 19.48 7,589,584 146,716,257 19.331 14.29 14.29 14.31 14.18 14.44 10,236,751 14.332 0.10%
2018-06-08 0 19.26 19.26 19.30 19.18 19.78 13,430,500 259,999,290 19.359 14.28 14.28 14.31 14.22 14.67 18,114,917 14.353 -2.23%
2018-06-07 0 19.70 19.70 19.74 19.56 19.94 11,456,277 226,340,122 19.757 14.61 14.61 14.64 14.50 14.78 15,452,106 14.648 0.82%
2018-06-06 0 19.54 19.52 19.54 19.40 19.72 11,607,000 226,243,946 19.492 14.49 14.47 14.49 14.38 14.62 15,655,399 14.451 -0.20%
2018-06-05 0 19.58 19.58 19.60 19.50 19.86 11,666,886 229,194,070 19.645 14.52 14.52 14.53 14.46 14.72 15,736,173 14.565 -1.71%
2018-06-04 0 19.92 19.90 19.92 19.56 20.05 11,163,568 221,812,908 19.869 14.77 14.75 14.77 14.50 14.87 15,057,303 14.731 1.43%
2018-06-01 0 19.64 19.62 19.64 19.42 19.88 22,253,886 436,343,169 19.608 14.56 14.55 14.56 14.40 14.74 30,015,807 14.537 -0.71%
2018-05-31 0 19.78 19.76 19.78 19.10 19.78 25,177,635 493,551,358 19.603 14.67 14.65 14.67 14.16 14.67 33,959,329 14.534 4.21%
2018-05-30 0 18.98 18.96 18.98 18.84 19.16 25,266,698 479,015,070 18.958 14.07 14.06 14.07 13.97 14.21 34,079,456 14.056 -1.96%
2018-05-29 0 19.36 19.36 19.38 19.26 19.80 23,385,637 455,449,813 19.476 14.35 14.35 14.37 14.28 14.68 31,542,301 14.439 -1.83%
2018-05-28 0 19.72 19.72 19.74 19.50 19.88 9,046,500 178,456,775 19.727 14.62 14.62 14.64 14.46 14.74 12,201,824 14.625 1.23%
2018-05-25 0 19.48 19.48 19.50 19.40 19.80 11,155,500 218,065,400 19.548 14.44 14.44 14.46 14.38 14.68 15,046,421 14.493 -0.10%
2018-05-24 0 19.50 19.50 19.52 19.28 19.56 8,764,416 170,175,360 19.417 14.46 14.46 14.47 14.29 14.50 11,821,352 14.396 0.52%
2018-05-23 0 19.40 19.38 19.40 19.32 20.00 17,171,806 335,293,594 19.526 14.38 14.37 14.38 14.32 14.83 23,161,151 14.477 -2.51%
2018-05-21 0 19.90 19.90 19.92 19.80 20.20 13,966,919 279,046,230 19.979 14.75 14.75 14.77 14.68 14.98 18,838,433 14.813 0.61%
2018-05-18 0 19.78 19.78 19.80 19.50 19.98 12,153,887 240,104,659 19.755 14.67 14.67 14.68 14.46 14.81 16,393,035 14.647 1.33%
2018-05-17 0 19.52 19.52 19.54 19.52 20.10 11,475,976 225,353,243 19.637 14.47 14.47 14.49 14.47 14.90 15,478,676 14.559 -1.81%
2018-05-16 0 19.88 19.88 19.90 19.54 20.10 13,884,426 276,028,663 19.881 14.74 14.74 14.75 14.49 14.90 18,727,168 14.739 0.91%
2018-05-15 0 19.70 19.70 19.72 19.54 20.15 14,384,246 284,189,720 19.757 14.61 14.61 14.62 14.49 14.94 19,401,320 14.648 -1.99%
2018-05-14 0 20.10 20.05 20.10 19.12 20.25 34,145,540 678,709,348 19.877 14.90 14.87 14.90 14.18 15.01 46,055,145 14.737 5.90%
2018-05-11 0 18.98 18.98 19.00 18.86 19.18 10,183,641 193,851,591 19.036 14.07 14.07 14.09 13.98 14.22 13,735,588 14.113 0.32%
2018-05-10 0 18.92 18.90 18.92 18.76 19.20 12,994,225 245,777,597 18.914 14.03 14.01 14.03 13.91 14.23 17,526,474 14.023 -0.73%
2018-05-09 0 19.06 19.04 19.06 18.84 19.18 13,292,000 252,897,375 19.026 14.13 14.12 14.13 13.97 14.22 17,928,110 14.106 -0.10%
2018-05-08 0 19.08 19.06 19.08 18.88 19.22 12,979,074 247,518,941 19.071 14.15 14.13 14.15 14.00 14.25 17,506,038 14.139 1.81%
2018-05-07 0 18.74 18.72 18.74 18.54 18.94 8,664,280 162,485,484 18.754 13.89 13.88 13.89 13.75 14.04 11,686,290 13.904 0.64%
2018-05-04 0 18.62 18.62 18.64 18.54 19.06 8,503,607 159,400,815 18.745 13.80 13.80 13.82 13.75 14.13 11,469,576 13.898 -1.69%
2018-05-03 0 18.94 18.94 18.96 18.50 19.10 15,975,385 300,451,780 18.807 14.04 14.04 14.06 13.72 14.16 21,547,431 13.944 0.21%
2018-05-02 0 18.90 18.90 18.92 18.74 19.30 16,493,414 312,768,281 18.963 14.01 14.01 14.03 13.89 14.31 22,246,143 14.059 -2.38%
2018-04-30 0 19.36 19.30 19.36 18.40 19.44 25,818,488 494,340,955 19.147 14.35 14.31 14.35 13.64 14.41 34,823,705 14.196 5.33%
2018-04-27 0 18.38 18.36 18.38 18.10 18.44 5,769,000 105,526,340 18.292 13.63 13.61 13.63 13.42 13.67 7,781,167 13.562 0.99%
2018-04-26 0 18.20 18.20 18.22 18.00 18.60 11,320,820 205,795,299 18.179 13.49 13.49 13.51 13.35 13.79 15,269,403 13.478 -0.87%
2018-04-25 0 18.36 18.34 18.36 18.24 18.58 9,423,000 173,266,410 18.388 13.61 13.60 13.61 13.52 13.78 12,709,643 13.633 -1.40%
2018-04-24 0 18.62 18.60 18.62 18.32 18.80 12,773,770 237,919,830 18.626 13.80 13.79 13.80 13.58 13.94 17,229,127 13.809 2.20%
2018-04-23 0 18.22 18.22 18.24 18.20 18.60 7,300,125 133,676,050 18.312 13.51 13.51 13.52 13.49 13.79 9,846,332 13.576 -0.76%
2018-04-20 0 18.36 18.34 18.36 18.30 19.00 12,010,143 222,119,421 18.494 13.61 13.60 13.61 13.57 14.09 16,199,155 13.712 -2.75%
2018-04-19 0 18.88 18.86 18.88 18.38 19.10 15,207,250 286,096,655 18.813 14.00 13.98 14.00 13.63 14.16 20,511,379 13.948 2.94%
2018-04-18 0 18.34 18.32 18.34 18.14 18.80 16,771,336 308,419,761 18.390 13.60 13.58 13.60 13.45 13.94 22,621,002 13.634 -0.11%
2018-04-17 0 18.36 18.34 18.36 18.22 18.76 12,899,103 238,243,679 18.470 13.61 13.60 13.61 13.51 13.91 17,398,174 13.694 -0.43%
2018-04-16 0 18.44 18.42 18.44 18.30 18.98 14,024,500 259,541,635 18.506 13.67 13.66 13.67 13.57 14.07 18,916,098 13.721 -2.85%
2018-04-13 0 18.98 18.98 19.00 18.90 19.44 8,109,000 154,725,450 19.081 14.07 14.07 14.09 14.01 14.41 10,937,334 14.147 -1.04%
2018-04-12 0 19.18 19.16 19.18 19.04 19.60 13,652,738 262,836,616 19.252 14.22 14.21 14.22 14.12 14.53 18,414,669 14.273 -1.44%
2018-04-11 0 19.46 19.44 19.46 19.02 19.48 21,480,776 415,027,782 19.321 14.43 14.41 14.43 14.10 14.44 28,973,045 14.325 0.62%
2018-04-10 0 19.34 19.32 19.34 18.90 19.50 23,095,884 445,390,417 19.284 14.34 14.32 14.34 14.01 14.46 31,151,485 14.298 1.90%
2018-04-09 0 18.98 18.96 18.98 18.38 19.10 24,862,816 470,584,037 18.927 14.07 14.06 14.07 13.63 14.16 33,534,705 14.033 2.82%
2018-04-06 0 18.46 18.44 18.46 18.34 18.80 7,873,948 145,826,615 18.520 13.69 13.67 13.69 13.60 13.94 10,620,298 13.731 0.33%
2018-04-04 0 18.40 18.40 18.42 18.40 18.86 24,511,176 456,852,947 18.639 13.64 13.64 13.66 13.64 13.98 33,060,416 13.819 -0.65%
2018-04-03 0 18.52 18.52 18.54 17.90 18.68 25,775,944 474,238,675 18.399 13.73 13.73 13.75 13.27 13.85 34,766,322 13.641 3.12%
2018-03-29 0 17.96 17.94 17.96 17.50 18.06 21,363,145 380,757,236 17.823 13.32 13.30 13.32 12.97 13.39 28,814,385 13.214 -0.11%
2018-03-28 0 17.98 17.96 17.98 17.90 18.28 15,759,519 284,069,309 18.025 13.33 13.32 13.33 13.27 13.55 21,256,273 13.364 -1.75%
2018-03-27 0 18.30 18.28 18.30 18.20 18.46 13,827,000 253,244,864 18.315 13.57 13.55 13.57 13.49 13.69 18,649,712 13.579 0.77%
2018-03-26 0 18.16 18.16 18.18 17.52 18.18 23,064,500 413,879,618 17.944 13.46 13.46 13.48 12.99 13.48 31,109,155 13.304 1.79%
2018-03-23 0 17.84 17.84 17.86 17.48 18.50 35,984,572 644,163,236 17.901 13.23 13.23 13.24 12.96 13.72 48,535,612 13.272 -4.90%
2018-03-22 0 18.76 18.76 18.78 18.34 19.14 38,041,285 714,963,007 18.794 13.91 13.91 13.92 13.60 14.19 51,309,685 13.934 2.51%
2018-03-21 0 18.30 18.28 18.30 18.22 18.86 19,576,002 363,097,387 18.548 13.57 13.55 13.57 13.51 13.98 26,403,906 13.752 0.11%
2018-03-20 0 18.28 18.26 18.28 18.10 18.50 9,329,390 170,362,560 18.261 13.55 13.54 13.55 13.42 13.72 12,583,383 13.539 -0.33%
2018-03-19 0 18.34 18.32 18.34 18.02 18.54 9,545,628 174,939,562 18.327 13.60 13.58 13.60 13.36 13.75 12,875,043 13.587 -0.65%
2018-03-16 0 18.46 18.44 18.46 18.36 18.66 18,922,021 349,881,722 18.491 13.69 13.67 13.69 13.61 13.83 25,521,823 13.709 -0.32%
2018-03-15 0 18.52 18.50 18.52 18.24 18.60 13,988,868 258,023,553 18.445 13.73 13.72 13.73 13.52 13.79 18,868,038 13.675 0.11%
2018-03-14 0 18.50 18.50 18.52 18.34 18.62 12,205,328 225,413,318 18.468 13.72 13.72 13.73 13.60 13.80 16,462,418 13.693 -1.28%
2018-03-13 0 18.74 18.72 18.74 18.62 18.96 14,826,211 277,943,103 18.747 13.89 13.88 13.89 13.80 14.06 19,997,437 13.899 -0.53%
2018-03-12 0 18.84 18.84 18.86 18.42 18.94 35,347,500 662,418,865 18.740 13.97 13.97 13.98 13.66 14.04 47,676,336 13.894 3.63%
2018-03-09 0 18.18 18.16 18.18 17.88 18.20 12,869,518 232,655,203 18.078 13.48 13.46 13.48 13.26 13.49 17,358,270 13.403 1.34%
2018-03-08 0 17.94 17.92 17.94 17.74 18.18 12,803,210 230,598,221 18.011 13.30 13.29 13.30 13.15 13.48 17,268,835 13.353 1.82%
2018-03-07 0 17.62 17.62 17.64 17.58 18.28 19,762,500 351,963,145 17.810 13.06 13.06 13.08 13.03 13.55 26,655,452 13.204 -2.44%
2018-03-06 0 18.06 18.04 18.06 17.52 18.28 29,051,243 519,890,047 17.896 13.39 13.37 13.39 12.99 13.55 39,184,011 13.268 4.15%
2018-03-05 0 17.34 17.32 17.34 17.22 17.78 14,762,753 256,788,982 17.394 12.86 12.84 12.86 12.77 13.18 19,911,846 12.896 -0.23%
2018-03-02 0 17.38 17.36 17.38 17.32 17.66 21,117,500 368,278,200 17.440 12.89 12.87 12.89 12.84 13.09 28,483,062 12.930 -2.69%
2018-03-01 0 17.86 17.84 17.86 17.42 18.02 14,816,126 263,195,572 17.764 13.24 13.23 13.24 12.92 13.36 19,983,835 13.170 0.79%
2018-02-28 0 17.72 17.72 17.74 17.60 18.12 34,086,426 605,902,323 17.776 13.14 13.14 13.15 13.05 13.43 45,975,413 13.179 -3.17%
2018-02-27 0 18.30 18.28 18.30 18.06 18.98 24,839,246 456,510,555 18.379 13.57 13.55 13.57 13.39 14.07 33,502,914 13.626 -2.14%
2018-02-26 0 18.70 18.68 18.70 18.26 18.78 20,610,274 383,150,959 18.590 13.86 13.85 13.86 13.54 13.92 27,798,921 13.783 2.30%
2018-02-23 0 18.28 18.28 18.30 18.12 18.44 11,540,560 211,064,172 18.289 13.55 13.55 13.57 13.43 13.67 15,565,786 13.559 1.44%
2018-02-22 0 18.02 18.02 18.04 18.02 18.40 25,150,981 456,067,693 18.133 13.36 13.36 13.37 13.36 13.64 33,923,379 13.444 -3.12%
2018-02-21 0 18.60 18.60 18.62 17.88 18.66 16,439,404 302,246,474 18.386 13.79 13.79 13.80 13.26 13.83 22,173,295 13.631 3.56%
2018-02-20 0 17.96 17.94 17.96 17.92 18.50 14,413,690 261,428,710 18.138 13.32 13.30 13.32 13.29 13.72 19,441,033 13.447 -2.07%
2018-02-15 0 18.34 18.34 18.36 18.04 18.54 20,017,250 367,321,660 18.350 13.60 13.60 13.61 13.37 13.75 26,999,056 13.605 3.15%
2018-02-14 0 17.78 17.78 17.80 17.30 17.94 22,150,293 391,747,761 17.686 13.18 13.18 13.20 12.83 13.30 29,876,082 13.112 2.30%
2018-02-13 0 17.38 17.36 17.38 17.26 18.02 27,786,199 489,262,237 17.608 12.89 12.87 12.89 12.80 13.36 37,477,733 13.055 2.12%
2018-02-12 0 17.02 17.00 17.02 16.90 17.46 19,337,000 332,465,014 17.193 12.62 12.60 12.62 12.53 12.94 26,081,542 12.747 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 12.60 12.59 12.60 12.43 13.35 88,664,041 12.683 -7.71%
2018-02-08 0 18.42 18.40 18.42 18.12 18.66 18,339,329 337,951,455 18.428 13.66 13.64 13.66 13.43 13.83 24,735,894 13.662 0.55%
2018-02-07 0 18.32 18.30 18.32 18.20 19.58 41,398,570 778,571,644 18.807 13.58 13.57 13.58 13.49 14.52 55,837,956 13.943 -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 13.78 13.76 13.78 13.69 14.31 74,500,090 13.961 -6.82%
2018-02-05 0 19.94 19.94 19.98 19.44 20.35 32,042,222 635,949,824 19.847 14.78 14.78 14.81 14.41 15.09 43,218,212 14.715 -1.77%
2018-02-02 0 20.30 20.25 20.30 19.62 20.55 31,835,645 641,629,571 20.154 15.05 15.01 15.05 14.55 15.24 42,939,583 14.943 1.70%
2018-02-01 0 19.96 19.96 19.98 19.84 21.30 36,081,647 734,355,842 20.353 14.80 14.80 14.81 14.71 15.79 48,666,546 15.090 -4.04%
2018-01-31 0 20.80 20.75 20.80 20.00 21.05 38,285,205 786,864,908 20.553 15.42 15.38 15.42 14.83 15.61 51,638,682 15.238 0.73%
2018-01-30 0 20.65 20.65 20.70 20.60 21.65 44,646,947 935,207,189 20.947 15.31 15.31 15.35 15.27 16.05 60,219,332 15.530 -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 15.50 15.46 15.50 15.46 16.61 78,314,254 15.955 -5.00%
2018-01-26 0 22.00 21.95 22.00 21.55 22.60 40,978,943 902,331,039 22.019 16.31 16.27 16.31 15.98 16.76 55,271,967 16.325 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 16.01 16.01 16.05 15.94 16.68 85,845,325 16.281 -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 16.98 16.94 16.98 14.90 17.02 111,772,591 16.002 11.98%
2018-01-23 0 20.45 20.40 20.45 20.20 20.95 37,604,134 772,498,045 20.543 15.16 15.12 15.16 14.98 15.53 50,720,060 15.231 -0.49%
2018-01-22 0 20.55 20.50 20.55 19.86 20.70 38,474,267 783,457,336 20.363 15.24 15.20 15.24 14.72 15.35 51,893,687 15.097 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 14.81 14.81 14.83 14.46 15.16 70,790,416 14.840 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 14.59 14.58 14.59 14.21 15.20 82,034,142 14.615 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 14.46 14.44 14.46 13.35 14.46 117,873,992 14.066 8.09%
2018-01-16 0 18.04 18.04 18.06 17.28 18.10 30,878,311 550,216,972 17.819 13.37 13.37 13.39 12.81 13.42 41,648,341 13.211 4.64%
2018-01-15 0 17.24 17.24 17.30 17.20 17.66 14,919,804 259,728,135 17.408 12.78 12.78 12.83 12.75 13.09 20,123,675 12.907 -0.81%
2018-01-12 0 17.38 17.36 17.38 17.22 17.72 24,194,182 420,468,497 17.379 12.89 12.87 12.89 12.77 13.14 32,632,858 12.885 -0.46%
2018-01-11 0 17.46 17.44 17.46 17.24 17.86 17,381,554 303,131,857 17.440 12.94 12.93 12.94 12.78 13.24 23,444,057 12.930 -1.58%
2018-01-10 0 17.74 17.72 17.74 17.42 17.90 29,863,256 529,595,884 17.734 13.15 13.14 13.15 12.92 13.27 40,279,246 13.148 1.14%
2018-01-09 0 17.54 17.54 17.56 17.36 17.70 20,658,308 362,861,199 17.565 13.00 13.00 13.02 12.87 13.12 27,863,708 13.023 0.11%
2018-01-08 0 17.52 17.52 17.54 17.00 17.70 32,126,794 561,286,915 17.471 12.99 12.99 13.00 12.60 13.12 43,332,282 12.953 3.55%
2018-01-05 0 16.92 16.92 16.94 16.76 17.10 18,618,826 315,649,855 16.953 12.54 12.54 12.56 12.43 12.68 25,112,877 12.569 1.08%
2018-01-04 0 16.74 16.74 16.76 16.60 16.86 8,472,403 141,848,134 16.742 12.41 12.41 12.43 12.31 12.50 11,427,488 12.413 -0.12%
2018-01-03 0 16.76 16.74 16.76 16.62 17.00 14,457,898 242,743,793 16.790 12.43 12.41 12.43 12.32 12.60 19,500,661 12.448 -0.24%
2018-01-02 0 16.80 16.78 16.80 16.18 16.86 20,441,975 340,806,275 16.672 12.46 12.44 12.46 12.00 12.50 27,571,921 12.361 4.22%
2017-12-29 0 16.12 16.12 16.14 16.08 16.20 7,200,248 116,227,721 16.142 11.95 11.95 11.97 11.92 12.01 9,711,619 11.968 0.37%
2017-12-28 0 16.06 16.04 16.06 15.92 16.24 10,741,405 172,883,664 16.095 11.91 11.89 11.91 11.80 12.04 14,487,894 11.933 0.88%
2017-12-27 0 15.92 15.92 15.94 15.88 16.18 9,728,245 155,513,547 15.986 11.80 11.80 11.82 11.77 12.00 13,121,355 11.852 -1.00%
2017-12-22 0 16.08 16.06 16.08 16.00 16.20 4,905,778 78,811,152 16.065 11.92 11.91 11.92 11.86 12.01 6,616,862 11.911 0.00%
2017-12-21 0 16.08 16.06 16.08 15.72 16.18 15,892,741 254,221,004 15.996 11.92 11.91 11.92 11.65 12.00 21,435,962 11.860 0.88%
2017-12-20 0 15.94 15.92 15.94 15.86 16.16 8,475,978 135,343,470 15.968 11.82 11.80 11.82 11.76 11.98 11,432,310 11.839 -0.99%
2017-12-19 0 16.10 16.08 16.10 15.94 16.16 9,678,382 155,488,879 16.066 11.94 11.92 11.94 11.82 11.98 13,054,100 11.911 0.75%
2017-12-18 0 15.98 15.98 16.00 15.86 16.10 13,733,552 219,780,358 16.003 11.85 11.85 11.86 11.76 11.94 18,523,670 11.865 0.63%
2017-12-15 0 15.88 15.88 15.90 15.82 16.02 12,638,314 200,663,380 15.877 11.77 11.77 11.79 11.73 11.88 17,046,425 11.772 -1.00%
2017-12-14 0 16.04 16.02 16.04 15.86 16.28 15,243,587 243,983,025 16.006 11.89 11.88 11.89 11.76 12.07 20,560,390 11.867 -0.50%
2017-12-13 0 16.12 16.12 16.14 15.82 16.18 11,687,412 187,577,588 16.050 11.95 11.95 11.97 11.73 12.00 15,763,858 11.899 0.75%
2017-12-12 0 16.00 15.98 16.00 15.90 16.26 12,358,557 197,934,328 16.016 11.86 11.85 11.86 11.79 12.06 16,669,092 11.874 -1.36%
2017-12-11 0 16.22 16.22 16.24 16.10 16.32 15,066,200 244,082,203 16.201 12.03 12.03 12.04 11.94 12.10 20,321,132 12.011 -0.37%
2017-12-08 0 16.28 16.26 16.28 16.00 16.40 12,104,010 196,634,057 16.245 12.07 12.06 12.07 11.86 12.16 16,325,761 12.044 0.74%
2017-12-07 0 16.16 16.14 16.16 16.08 16.54 15,707,441 254,643,834 16.212 11.98 11.97 11.98 11.92 12.26 21,186,031 12.019 -1.10%
2017-12-06 0 16.34 16.32 16.34 16.16 16.92 26,300,737 431,120,410 16.392 12.11 12.10 12.11 11.98 12.54 35,474,157 12.153 -2.85%
2017-12-05 0 16.82 16.80 16.82 16.66 17.12 9,365,856 158,542,076 16.928 12.47 12.46 12.47 12.35 12.69 12,632,568 12.550 0.24%
2017-12-04 0 16.78 16.78 16.80 16.68 16.98 9,633,552 162,231,158 16.840 12.44 12.44 12.46 12.37 12.59 12,993,634 12.485 -0.36%
2017-12-01 0 16.84 16.82 16.84 16.76 17.08 14,305,275 241,596,493 16.889 12.49 12.47 12.49 12.43 12.66 19,294,804 12.521 -0.36%
2017-11-30 0 16.90 16.86 16.90 16.76 17.18 24,557,951 415,518,890 16.920 12.53 12.50 12.53 12.43 12.74 33,123,506 12.545 -0.71%
2017-11-29 0 17.02 17.02 17.04 16.90 17.28 11,792,508 200,662,259 17.016 12.62 12.62 12.63 12.53 12.81 15,905,611 12.616 -0.93%
2017-11-28 0 17.18 17.16 17.18 16.94 17.30 15,113,090 257,988,248 17.071 12.74 12.72 12.74 12.56 12.83 20,384,377 12.656 -0.69%
2017-11-27 0 17.30 17.30 17.32 17.20 17.62 12,644,500 219,500,233 17.359 12.83 12.83 12.84 12.75 13.06 17,054,769 12.870 -1.48%
2017-11-24 0 17.56 17.56 17.58 17.40 18.02 18,197,705 319,962,774 17.583 13.02 13.02 13.03 12.90 13.36 24,544,873 13.036 0.23%
2017-11-23 0 17.52 17.52 17.54 17.40 18.38 32,035,365 575,733,341 17.972 12.99 12.99 13.00 12.90 13.63 43,208,963 13.324 -1.57%
2017-11-22 0 17.80 17.78 17.80 17.56 18.08 39,869,024 709,536,104 17.797 13.20 13.18 13.20 13.02 13.40 53,774,920 13.195 1.25%
2017-11-21 0 17.58 17.56 17.58 16.40 17.66 44,223,060 765,959,117 17.320 13.03 13.02 13.03 12.16 13.09 59,647,598 12.841 6.80%
2017-11-20 0 16.46 16.46 16.48 16.38 16.94 16,595,031 275,084,753 16.576 12.20 12.20 12.22 12.14 12.56 22,383,203 12.290 -2.14%
2017-11-17 0 16.82 16.80 16.82 16.72 17.08 11,438,760 193,440,004 16.911 12.47 12.46 12.47 12.40 12.66 15,428,479 12.538 0.12%
2017-11-16 0 16.80 16.80 16.82 16.76 16.98 8,501,273 143,336,059 16.861 12.46 12.46 12.47 12.43 12.59 11,466,428 12.500 -0.59%
2017-11-15 0 16.90 16.88 16.90 16.78 16.98 13,831,991 233,161,581 16.857 12.53 12.51 12.53 12.44 12.59 18,656,444 12.498 -0.94%
2017-11-14 0 17.06 17.06 17.08 16.96 17.40 13,233,170 226,127,012 17.088 12.65 12.65 12.66 12.57 12.90 17,848,760 12.669 -1.50%
2017-11-13 0 17.32 17.32 17.34 17.26 17.66 12,592,352 219,163,147 17.405 12.84 12.84 12.86 12.80 13.09 16,984,432 12.904 -1.48%
2017-11-10 0 17.58 17.58 17.60 17.36 17.78 14,822,963 260,218,464 17.555 13.03 13.03 13.05 12.87 13.18 19,993,057 13.015 -0.68%
2017-11-09 0 17.70 17.68 17.70 17.52 17.86 8,970,993 158,730,437 17.694 13.12 13.11 13.12 12.99 13.24 12,099,981 13.118 1.26%
2017-11-08 0 17.48 17.48 17.50 17.24 18.02 31,797,750 561,788,751 17.668 12.96 12.96 12.97 12.78 13.36 42,888,471 13.099 0.23%
2017-11-07 0 17.44 17.44 17.46 17.02 17.60 19,154,663 332,291,799 17.348 12.93 12.93 12.94 12.62 13.05 25,835,608 12.862 1.87%
2017-11-06 0 17.12 17.10 17.12 16.90 17.36 13,647,356 232,437,444 17.032 12.69 12.68 12.69 12.53 12.87 18,407,410 12.627 -1.61%
2017-11-03 0 17.40 17.38 17.40 17.30 17.66 10,119,294 176,272,208 17.419 12.90 12.89 12.90 12.83 13.09 13,648,797 12.915 -0.34%
2017-11-02 0 17.46 17.44 17.46 17.30 17.60 11,028,603 192,006,337 17.410 12.94 12.93 12.94 12.83 13.05 14,875,264 12.908 -0.23%
2017-11-01 0 17.50 17.48 17.50 17.32 17.62 8,902,298 155,985,752 17.522 12.97 12.96 12.97 12.84 13.06 12,007,326 12.991 1.04%
2017-10-31 0 17.32 17.30 17.32 17.20 17.46 9,957,500 172,390,250 17.313 12.84 12.83 12.84 12.75 12.94 13,430,571 12.836 -0.35%
2017-10-30 0 17.38 17.38 17.42 17.36 17.70 11,422,974 199,402,681 17.456 12.89 12.89 12.92 12.87 13.12 15,407,187 12.942 -1.14%
2017-10-27 0 17.58 17.58 17.60 17.44 17.80 12,066,071 212,097,790 17.578 13.03 13.03 13.05 12.93 13.20 16,274,590 13.032 0.34%
2017-10-26 0 17.52 17.52 17.54 17.42 17.74 11,642,000 204,246,195 17.544 12.99 12.99 13.00 12.92 13.15 15,702,607 13.007 -0.68%
2017-10-25 0 17.64 17.64 17.66 17.50 17.78 14,815,723 260,422,667 17.578 13.08 13.08 13.09 12.97 13.18 19,983,291 13.032 0.34%
2017-10-24 0 17.58 17.58 17.60 17.56 17.92 12,249,382 216,500,869 17.674 13.03 13.03 13.05 13.02 13.29 16,521,838 13.104 -2.01%
2017-10-23 0 17.94 17.92 17.94 17.80 18.12 11,234,605 201,232,808 17.912 13.30 13.29 13.30 13.20 13.43 15,153,117 13.280 -0.77%
2017-10-20 0 18.08 18.06 18.08 17.80 18.16 11,868,365 213,491,242 17.988 13.40 13.39 13.40 13.20 13.46 16,007,926 13.337 2.15%
2017-10-19 0 17.70 17.68 17.70 17.66 18.24 18,162,063 325,727,319 17.935 13.12 13.11 13.12 13.09 13.52 24,496,800 13.297 -2.43%
2017-10-18 0 18.14 18.14 18.16 18.00 18.28 10,840,839 196,437,531 18.120 13.45 13.45 13.46 13.35 13.55 14,622,010 13.434 0.11%
2017-10-17 0 18.12 18.12 18.14 17.94 18.34 13,652,178 248,230,527 18.183 13.43 13.43 13.45 13.30 13.60 18,413,914 13.481 0.55%
2017-10-16 0 18.02 18.02 18.04 18.02 18.48 23,093,118 421,378,738 18.247 13.36 13.36 13.37 13.36 13.70 31,147,755 13.528 0.33%
2017-10-13 0 17.96 17.94 17.96 17.64 18.06 14,534,978 259,874,997 17.879 13.32 13.30 13.32 13.08 13.39 19,604,625 13.256 1.58%
2017-10-12 0 17.68 17.68 17.70 17.52 17.88 10,899,500 192,856,119 17.694 13.11 13.11 13.12 12.99 13.26 14,701,131 13.118 0.57%
2017-10-11 0 17.58 17.56 17.58 17.50 17.94 12,745,383 224,958,655 17.650 13.03 13.02 13.03 12.97 13.30 17,190,839 13.086 -1.12%
2017-10-10 0 17.78 17.76 17.78 17.62 17.86 11,793,917 209,014,959 17.722 13.18 13.17 13.18 13.06 13.24 15,907,511 13.139 -0.67%
2017-10-09 0 17.90 17.88 17.90 17.72 18.20 9,015,590 161,507,425 17.914 13.27 13.26 13.27 13.14 13.49 12,160,133 13.282 -0.33%
2017-10-06 0 17.96 17.96 17.98 17.80 18.18 15,698,896 281,485,114 17.930 13.32 13.32 13.33 13.20 13.48 21,174,506 13.294 0.11%
2017-10-04 0 17.94 17.92 17.94 17.76 18.18 17,780,342 319,580,397 17.974 13.30 13.29 13.30 13.17 13.48 23,981,938 13.326 0.90%
2017-10-03 0 17.78 17.78 17.80 17.16 18.00 24,357,403 431,235,994 17.705 13.18 13.18 13.20 12.72 13.35 32,853,009 13.126 3.49%
2017-09-29 0 17.18 17.18 17.20 17.02 17.28 9,204,012 158,345,039 17.204 12.74 12.74 12.75 12.62 12.81 12,414,275 12.755 0.47%
2017-09-28 0 17.10 17.10 17.12 17.00 17.40 10,967,791 187,542,370 17.099 12.68 12.68 12.69 12.60 12.90 14,793,241 12.678 -0.93%
2017-09-27 0 17.26 17.26 17.28 17.14 17.40 14,017,765 242,481,261 17.298 12.80 12.80 12.81 12.71 12.90 18,907,014 12.825 0.35%
2017-09-26 0 17.20 17.20 17.22 17.12 17.46 12,358,077 212,992,638 17.235 12.75 12.75 12.77 12.69 12.94 16,668,444 12.778 -0.58%
2017-09-25 0 17.30 17.30 17.32 17.20 18.18 28,588,866 498,490,584 17.437 12.83 12.83 12.84 12.75 13.48 38,560,362 12.928 -4.31%
2017-09-22 0 18.08 18.08 18.10 17.90 18.50 15,767,119 284,748,942 18.060 13.40 13.40 13.42 13.27 13.72 21,266,524 13.390 -1.95%
2017-09-21 0 18.44 18.44 18.46 17.86 18.74 40,916,129 754,740,312 18.446 13.67 13.67 13.69 13.24 13.89 55,187,244 13.676 2.67%
2017-09-20 0 17.96 17.96 17.98 17.70 18.24 16,155,239 290,636,971 17.990 13.32 13.32 13.33 13.12 13.52 21,790,016 13.338 0.90%
2017-09-19 0 17.80 17.80 17.82 17.80 18.50 25,680,474 464,565,838 18.090 13.20 13.20 13.21 13.20 13.72 34,637,553 13.412 -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 13.57 13.55 13.57 12.68 13.66 88,098,735 13.284 8.54%
2017-09-15 0 16.86 16.84 16.86 16.62 17.10 19,542,770 328,353,248 16.802 12.50 12.49 12.50 12.32 12.68 26,359,083 12.457 -1.40%
2017-09-14 0 17.10 17.10 17.12 17.00 17.34 9,683,178 166,062,150 17.150 12.68 12.68 12.69 12.60 12.86 13,060,569 12.715 -1.38%
2017-09-13 0 17.34 17.32 17.34 17.22 17.44 11,418,746 198,180,561 17.356 12.86 12.84 12.86 12.77 12.93 15,401,484 12.868 0.00%
2017-09-12 0 17.34 17.34 17.36 17.22 17.48 12,765,586 221,584,299 17.358 12.86 12.86 12.87 12.77 12.96 17,218,088 12.869 0.12%
2017-09-11 0 17.32 17.30 17.32 17.20 17.50 11,442,621 198,589,257 17.355 12.84 12.83 12.84 12.75 12.97 15,433,687 12.867 0.58%
2017-09-08 0 17.22 17.18 17.22 17.00 17.30 9,841,526 169,083,663 17.181 12.77 12.74 12.77 12.60 12.83 13,274,147 12.738 0.47%
2017-09-07 0 17.14 17.14 17.16 17.06 17.46 21,852,257 376,723,974 17.240 12.71 12.71 12.72 12.65 12.94 29,474,094 12.782 0.12%
2017-09-06 0 17.12 17.10 17.12 16.82 17.18 16,541,707 280,533,792 16.959 12.69 12.68 12.69 12.47 12.74 22,311,280 12.574 0.35%
2017-09-05 0 17.06 17.06 17.08 16.92 17.20 9,479,224 161,765,994 17.065 12.65 12.65 12.66 12.54 12.75 12,785,478 12.652 -0.35%
2017-09-04 0 17.12 17.10 17.12 17.00 17.30 10,355,151 177,712,375 17.162 12.69 12.68 12.69 12.60 12.83 13,966,919 12.724 -0.35%
2017-09-01 0 17.18 17.16 17.18 17.08 17.48 16,864,880 291,374,902 17.277 12.74 12.72 12.74 12.66 12.96 22,747,173 12.809 -1.04%
2017-08-31 0 17.36 17.34 17.36 17.12 17.40 21,855,436 377,633,228 17.279 12.87 12.86 12.87 12.69 12.90 29,478,382 12.811 0.81%
2017-08-30 0 17.22 17.22 17.24 17.14 17.56 22,953,889 397,553,532 17.320 12.77 12.77 12.78 12.71 13.02 30,959,964 12.841 1.06%
2017-08-29 0 17.04 17.04 17.06 16.88 17.38 42,772,966 734,938,530 17.182 12.63 12.63 12.65 12.51 12.89 57,691,727 12.739 -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 12.72 12.71 12.72 12.11 12.86 118,083,267 12.632 5.15%
2017-08-25 0 16.32 16.30 16.32 15.92 16.42 29,321,224 477,306,305 16.279 12.10 12.08 12.10 11.80 12.17 39,548,158 12.069 2.38%
2017-08-24 0 15.94 15.94 15.96 15.94 16.22 10,607,878 169,634,832 15.991 11.82 11.82 11.83 11.82 12.03 14,307,794 11.856 0.00%
2017-08-22 0 15.94 15.94 15.96 15.76 16.06 13,186,420 210,553,510 15.968 11.82 11.82 11.83 11.68 11.91 17,785,705 11.838 1.01%
2017-08-21 0 15.78 15.76 15.78 15.72 15.84 10,280,500 162,187,076 15.776 11.70 11.68 11.70 11.65 11.74 13,866,230 11.697 0.13%
2017-08-18 0 15.76 15.76 15.78 15.72 15.88 13,581,965 214,175,850 15.769 11.68 11.68 11.70 11.65 11.77 18,319,212 11.691 -1.25%
2017-08-17 0 15.96 15.94 15.96 15.86 16.06 9,479,028 150,878,660 15.917 11.83 11.82 11.83 11.76 11.91 12,785,213 11.801 0.25%
2017-08-16 0 15.92 15.92 15.94 15.90 15.98 8,818,971 140,480,094 15.929 11.80 11.80 11.82 11.79 11.85 11,894,935 11.810 0.13%
2017-08-15 0 15.90 15.90 15.92 15.90 16.14 14,048,000 224,358,066 15.971 11.79 11.79 11.80 11.79 11.97 18,947,795 11.841 -0.63%
2017-08-14 0 16.00 16.00 16.02 15.94 16.10 9,782,416 156,700,037 16.019 11.86 11.86 11.88 11.82 11.94 13,194,420 11.876 0.38%
2017-08-11 0 15.94 15.94 15.96 15.92 16.24 20,871,544 334,051,528 16.005 11.82 11.82 11.83 11.80 12.04 28,151,319 11.866 -2.69%
2017-08-10 0 16.38 16.38 16.40 16.24 16.74 16,999,192 278,196,229 16.365 12.14 12.14 12.16 12.04 12.41 22,928,331 12.133 -1.44%
2017-08-09 0 16.62 16.62 16.68 16.54 17.00 11,640,384 194,381,419 16.699 12.32 12.32 12.37 12.26 12.60 15,700,427 12.381 -2.24%
2017-08-08 0 17.00 16.98 17.00 16.68 17.02 18,513,741 312,835,645 16.898 12.60 12.59 12.60 12.37 12.62 24,971,139 12.528 1.07%
2017-08-07 0 16.82 16.82 16.84 16.58 16.90 13,505,180 226,398,412 16.764 12.47 12.47 12.49 12.29 12.53 18,215,645 12.429 1.45%
2017-08-04 0 16.58 16.58 16.60 16.36 16.86 21,947,102 365,894,360 16.672 12.29 12.29 12.31 12.13 12.50 29,602,020 12.360 0.00%
2017-08-03 0 16.58 16.56 16.58 16.52 16.88 20,065,263 334,750,748 16.683 12.29 12.28 12.29 12.25 12.51 27,063,816 12.369 -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 12.38 12.38 12.40 12.00 12.60 84,591,749 12.363 3.60%
2017-08-01 0 16.12 16.12 16.14 15.88 16.22 16,769,796 270,579,355 16.135 11.95 11.95 11.97 11.77 12.03 22,618,924 11.963 1.64%
2017-07-31 0 15.86 15.86 15.88 15.82 16.04 11,648,144 185,120,655 15.893 11.76 11.76 11.77 11.73 11.89 15,710,894 11.783 -0.13%
2017-07-28 0 15.88 15.88 15.90 15.86 15.98 11,778,726 187,269,523 15.899 11.77 11.77 11.79 11.76 11.85 15,887,022 11.788 -0.87%
2017-07-27 0 16.02 16.00 16.02 15.98 16.16 8,057,761 129,202,578 16.035 11.88 11.86 11.88 11.85 11.98 10,868,223 11.888 -0.25%
2017-07-26 0 16.06 16.04 16.06 15.98 16.24 9,098,365 146,136,412 16.062 11.91 11.89 11.91 11.85 12.04 12,271,779 11.908 -0.99%
2017-07-25 0 16.22 16.20 16.22 16.10 16.30 7,143,469 115,631,990 16.187 12.03 12.01 12.03 11.94 12.08 9,635,036 12.001 -0.25%
2017-07-24 0 16.26 16.24 16.26 16.08 16.32 11,797,500 191,589,005 16.240 12.06 12.04 12.06 11.92 12.10 15,912,344 12.040 0.49%
2017-07-21 0 16.18 16.16 16.18 16.10 16.36 9,234,289 149,337,693 16.172 12.00 11.98 12.00 11.94 12.13 12,455,112 11.990 -0.25%
2017-07-20 0 16.22 16.22 16.24 16.22 16.54 16,932,714 277,098,338 16.365 12.03 12.03 12.04 12.03 12.26 22,838,667 12.133 -0.25%
2017-07-19 0 16.26 16.24 16.26 15.88 16.32 24,469,809 395,686,678 16.170 12.06 12.04 12.06 11.77 12.10 33,004,621 11.989 2.01%
2017-07-18 0 15.94 15.92 15.94 15.70 16.10 18,759,421 297,835,079 15.877 11.82 11.80 11.82 11.64 11.94 25,302,510 11.771 -1.48%
2017-07-17 0 16.18 16.18 16.20 16.00 16.48 21,383,150 345,362,413 16.151 12.00 12.00 12.01 11.86 12.22 28,841,368 11.975 -1.10%
2017-07-14 0 16.36 16.34 16.36 16.28 16.50 7,840,728 128,289,154 16.362 12.13 12.11 12.13 12.07 12.23 10,575,491 12.131 -0.49%
2017-07-13 0 16.44 16.42 16.44 16.32 16.54 20,396,522 335,707,334 16.459 12.19 12.17 12.19 12.10 12.26 27,510,614 12.203 1.36%
2017-07-12 0 16.22 16.22 16.24 16.08 16.50 27,477,524 449,059,820 16.343 12.03 12.03 12.04 11.92 12.23 37,061,395 12.117 0.87%
2017-07-11 0 16.08 16.08 16.10 15.84 16.24 15,465,981 249,036,026 16.102 11.92 11.92 11.94 11.74 12.04 20,860,352 11.938 2.03%
2017-07-10 0 15.76 15.76 15.78 15.72 16.00 7,949,419 125,656,855 15.807 11.68 11.68 11.70 11.65 11.86 10,722,093 11.719 -0.25%
2017-07-07 0 15.80 15.80 15.82 15.74 15.94 8,666,520 137,069,066 15.816 11.71 11.71 11.73 11.67 11.82 11,689,311 11.726 -1.00%
2017-07-06 0 15.96 15.96 15.98 15.88 16.10 7,224,312 115,138,593 15.938 11.83 11.83 11.85 11.77 11.94 9,744,076 11.816 -0.37%
2017-07-05 0 16.02 16.02 16.04 15.88 16.14 5,984,854 95,846,412 16.015 11.88 11.88 11.89 11.77 11.97 8,072,308 11.873 0.25%
2017-07-04 0 15.98 15.98 16.00 15.90 16.32 9,254,103 148,228,070 16.018 11.85 11.85 11.86 11.79 12.10 12,481,837 11.876 -1.48%
2017-07-03 0 16.22 16.22 16.24 16.12 16.30 8,432,407 136,680,916 16.209 12.03 12.03 12.04 11.95 12.08 11,373,542 12.017 0.50%
2017-06-30 0 16.14 16.12 16.14 15.98 16.20 7,825,520 126,142,957 16.119 11.97 11.95 11.97 11.85 12.01 10,554,979 11.951 -0.25%
2017-06-29 0 16.18 16.16 16.18 16.00 16.24 7,047,608 113,913,877 16.164 12.00 11.98 12.00 11.86 12.04 9,505,740 11.984 0.50%
2017-06-28 0 16.10 16.10 16.12 15.96 16.18 7,292,654 117,355,822 16.092 11.94 11.94 11.95 11.83 12.00 9,836,255 11.931 -0.12%
2017-06-27 0 16.12 16.10 16.12 16.06 16.36 6,070,914 98,318,649 16.195 11.95 11.94 11.95 11.91 12.13 8,188,385 12.007 -0.86%
2017-06-26 0 16.26 16.24 16.26 15.96 16.36 11,334,660 184,406,894 16.269 12.06 12.04 12.06 11.83 12.13 15,288,070 12.062 1.63%
2017-06-23 0 16.00 16.00 16.02 15.96 16.18 6,917,152 110,960,762 16.041 11.86 11.86 11.88 11.83 12.00 9,329,782 11.893 -0.12%
2017-06-22 0 16.02 16.02 16.04 15.90 16.28 16,233,992 261,663,008 16.118 11.88 11.88 11.89 11.79 12.07 21,896,238 11.950 1.28%
2017-06-21 0 16.22 16.22 16.24 16.02 16.52 25,924,935 422,933,905 16.314 11.73 11.73 11.74 11.58 11.94 35,855,383 11.796 0.87%
2017-06-20 0 16.08 16.08 16.10 16.02 16.24 8,720,000 140,642,384 16.129 11.63 11.63 11.64 11.58 11.74 12,060,163 11.662 0.25%
2017-06-19 0 16.04 16.04 16.06 15.88 16.16 12,634,000 203,065,040 16.073 11.60 11.60 11.61 11.48 11.68 17,473,406 11.621 1.01%
2017-06-16 0 15.88 15.86 15.88 15.80 15.94 7,319,725 116,041,067 15.853 11.48 11.47 11.48 11.42 11.53 10,123,518 11.463 0.25%
2017-06-15 0 15.84 15.82 15.84 15.74 15.98 10,324,500 163,688,479 15.854 11.45 11.44 11.45 11.38 11.55 14,279,261 11.463 -1.37%
2017-06-14 0 16.06 16.04 16.06 15.92 16.10 8,989,852 143,979,098 16.016 11.61 11.60 11.61 11.51 11.64 12,433,381 11.580 0.12%
2017-06-13 0 16.04 16.02 16.04 15.80 16.08 5,450,577 87,090,362 15.978 11.60 11.58 11.60 11.42 11.63 7,538,400 11.553 0.25%
2017-06-12 0 16.00 15.98 16.00 15.82 16.26 11,889,674 189,975,403 15.978 11.57 11.55 11.57 11.44 11.76 16,443,969 11.553 -1.72%
2017-06-09 0 16.28 16.28 16.30 16.18 16.58 6,870,159 111,903,529 16.288 11.77 11.77 11.79 11.70 11.99 9,501,747 11.777 -1.21%
2017-06-08 0 16.48 16.44 16.48 16.30 16.52 9,001,247 148,181,122 16.462 11.92 11.89 11.92 11.79 11.94 12,449,141 11.903 0.61%
2017-06-07 0 16.38 16.38 16.40 16.12 16.50 13,037,765 213,606,657 16.384 11.84 11.84 11.86 11.66 11.93 18,031,832 11.846 1.11%
2017-06-06 0 16.20 16.16 16.20 16.04 16.20 5,202,382 83,944,283 16.136 11.71 11.68 11.71 11.60 11.71 7,195,135 11.667 0.12%
2017-06-05 0 16.18 16.16 16.18 16.06 16.28 4,514,865 72,855,960 16.137 11.70 11.68 11.70 11.61 11.77 6,244,267 11.668 -0.49%
2017-06-02 0 16.26 16.22 16.26 16.14 16.32 8,857,712 143,708,012 16.224 11.76 11.73 11.76 11.67 11.80 12,250,625 11.731 0.37%
2017-06-01 0 16.20 16.18 16.20 16.12 16.44 7,858,480 127,289,727 16.198 11.71 11.70 11.71 11.66 11.89 10,868,641 11.712 -0.86%
2017-05-31 0 16.34 16.32 16.34 16.20 16.44 12,746,453 208,103,293 16.326 11.81 11.80 11.81 11.71 11.89 17,628,934 11.805 -0.24%
2017-05-29 0 16.38 16.36 16.38 16.24 16.50 10,530,986 172,512,630 16.381 11.84 11.83 11.84 11.74 11.93 14,564,840 11.844 0.61%
2017-05-26 0 16.28 16.28 16.30 16.18 16.60 16,109,039 263,984,726 16.387 11.77 11.77 11.79 11.70 12.00 22,279,545 11.849 0.49%
2017-05-25 0 16.20 16.20 16.22 15.78 16.32 17,501,405 282,897,859 16.164 11.71 11.71 11.73 11.41 11.80 24,205,252 11.687 2.66%
2017-05-24 0 15.78 15.76 15.78 15.50 15.78 7,442,065 116,617,256 15.670 11.41 11.40 11.41 11.21 11.41 10,292,720 11.330 0.25%
2017-05-23 0 15.74 15.74 15.78 15.74 15.96 4,628,268 73,238,595 15.824 11.38 11.38 11.41 11.38 11.54 6,401,109 11.442 -0.25%
2017-05-22 0 15.78 15.78 15.82 15.72 15.96 7,031,216 111,416,270 15.846 11.41 11.41 11.44 11.37 11.54 9,724,497 11.457 -0.63%
2017-05-19 0 15.88 15.88 15.90 15.78 15.96 3,149,026 49,903,636 15.847 11.48 11.48 11.50 11.41 11.54 4,355,248 11.458 0.00%
2017-05-18 0 15.88 15.86 15.88 15.80 16.00 5,010,500 79,517,810 15.870 11.48 11.47 11.48 11.42 11.57 6,929,753 11.475 -0.87%
2017-05-17 0 16.02 16.00 16.02 15.94 16.16 4,838,200 77,467,472 16.012 11.58 11.57 11.58 11.53 11.68 6,691,454 11.577 -0.50%
2017-05-16 0 16.10 16.10 16.12 15.74 16.16 8,613,037 137,855,775 16.006 11.64 11.64 11.66 11.38 11.68 11,912,228 11.573 0.50%
2017-05-15 0 16.02 16.00 16.02 15.72 16.12 17,605,292 281,727,772 16.002 11.58 11.57 11.58 11.37 11.66 24,348,932 11.570 2.43%
2017-05-12 0 15.64 15.62 15.64 15.54 15.72 9,569,528 149,527,736 15.625 11.31 11.29 11.31 11.24 11.37 13,235,099 11.298 -0.26%
2017-05-11 0 15.68 15.66 15.68 15.56 15.86 9,736,154 152,761,848 15.690 11.34 11.32 11.34 11.25 11.47 13,465,551 11.345 0.64%
2017-05-10 0 15.58 15.56 15.58 15.46 15.96 18,019,780 282,449,671 15.674 11.26 11.25 11.26 11.18 11.54 24,922,189 11.333 -0.64%
2017-05-09 0 15.68 15.68 15.70 15.50 15.78 9,803,034 153,152,315 15.623 11.34 11.34 11.35 11.21 11.41 13,558,049 11.296 0.13%
2017-05-08 0 15.66 15.64 15.66 15.54 15.76 7,335,160 114,648,301 15.630 11.32 11.31 11.32 11.24 11.40 10,144,865 11.301 -0.25%
2017-05-05 0 15.70 15.68 15.70 15.52 15.96 15,641,632 245,435,019 15.691 11.35 11.34 11.35 11.22 11.54 21,633,100 11.345 -1.88%
2017-05-04 0 16.00 15.98 16.00 15.94 16.08 10,596,303 169,594,794 16.005 11.57 11.55 11.57 11.53 11.63 14,655,177 11.572 -0.99%
2017-05-02 0 16.16 16.16 16.18 16.02 16.46 9,826,989 159,077,890 16.188 11.68 11.68 11.70 11.58 11.90 13,591,180 11.704 -0.98%
2017-04-28 0 16.32 16.30 16.32 16.18 16.34 5,496,270 89,503,835 16.285 11.80 11.79 11.80 11.70 11.81 7,601,595 11.774 0.37%
2017-04-27 0 16.26 16.26 16.28 16.10 16.32 7,628,156 123,634,524 16.208 11.76 11.76 11.77 11.64 11.80 10,550,092 11.719 -0.12%
2017-04-26 0 16.28 16.28 16.30 16.22 16.46 7,921,000 129,438,020 16.341 11.77 11.77 11.79 11.73 11.90 10,955,109 11.815 0.37%
2017-04-25 0 16.22 16.20 16.22 15.98 16.26 10,188,324 164,548,241 16.151 11.73 11.71 11.73 11.55 11.76 14,090,923 11.678 1.37%
2017-04-24 0 16.00 15.98 16.00 15.86 16.08 6,053,295 96,748,762 15.983 11.57 11.55 11.57 11.47 11.63 8,371,987 11.556 0.76%
2017-04-21 0 15.88 15.88 15.90 15.82 16.02 6,065,723 96,433,905 15.898 11.48 11.48 11.50 11.44 11.58 8,389,175 11.495 -0.38%
2017-04-20 0 15.94 15.94 15.96 15.76 15.98 6,871,197 109,193,791 15.892 11.53 11.53 11.54 11.40 11.55 9,503,183 11.490 1.53%
2017-04-19 0 15.70 15.70 15.72 15.56 15.76 7,595,700 118,937,730 15.659 11.35 11.35 11.37 11.25 11.40 10,505,204 11.322 -0.38%
2017-04-18 0 15.76 15.74 15.76 15.68 16.06 9,946,021 157,403,179 15.826 11.40 11.38 11.40 11.34 11.61 13,755,807 11.443 -1.75%
2017-04-13 0 16.04 16.02 16.04 15.94 16.08 4,817,464 77,125,252 16.010 11.60 11.58 11.60 11.53 11.63 6,662,775 11.576 -0.37%
2017-04-12 0 16.10 16.08 16.10 15.80 16.10 7,612,916 121,739,839 15.991 11.64 11.63 11.64 11.42 11.64 10,529,015 11.562 0.50%
2017-04-11 0 16.02 16.02 16.04 15.82 16.16 12,946,097 207,186,028 16.004 11.58 11.58 11.60 11.44 11.68 17,905,050 11.571 -0.50%
2017-04-10 0 16.10 16.10 16.12 15.98 16.14 7,282,972 117,009,244 16.066 11.64 11.64 11.66 11.55 11.67 10,072,687 11.616 0.25%
2017-04-07 0 16.06 16.04 16.06 15.88 16.10 10,818,351 172,728,894 15.966 11.61 11.60 11.61 11.48 11.64 14,962,279 11.544 -0.50%
2017-04-06 0 16.14 16.10 16.14 16.00 16.20 7,857,500 126,325,755 16.077 11.67 11.64 11.67 11.57 11.71 10,867,286 11.624 -0.62%
2017-04-05 0 16.24 16.22 16.24 15.96 16.28 10,914,959 175,933,914 16.119 11.74 11.73 11.74 11.54 11.77 15,095,893 11.654 0.87%
2017-04-03 0 16.10 16.10 16.12 16.00 16.32 7,650,925 123,078,737 16.087 11.64 11.64 11.66 11.57 11.80 10,581,583 11.631 0.63%
2017-03-31 0 16.00 16.00 16.04 16.00 16.18 10,278,021 164,879,698 16.042 11.57 11.57 11.60 11.57 11.70 14,214,978 11.599 -1.23%
2017-03-30 0 16.20 16.16 16.20 16.06 16.50 17,565,462 283,914,118 16.163 11.71 11.68 11.71 11.61 11.93 24,293,846 11.687 -1.82%
2017-03-29 0 16.50 16.48 16.50 16.40 16.70 13,747,244 226,826,981 16.500 11.93 11.92 11.93 11.86 12.07 19,013,074 11.930 -0.60%
2017-03-28 0 16.60 16.58 16.60 16.54 16.74 6,939,000 115,326,790 16.620 12.00 11.99 12.00 11.96 12.10 9,596,958 12.017 0.24%
2017-03-27 0 16.56 16.54 16.56 16.48 16.72 8,762,182 145,153,843 16.566 11.97 11.96 11.97 11.92 12.09 12,118,503 11.978 -0.12%
2017-03-24 0 16.58 16.58 16.60 16.50 16.70 11,301,821 187,287,874 16.572 11.99 11.99 12.00 11.93 12.07 15,630,941 11.982 -0.48%
2017-03-23 0 16.66 16.64 16.66 16.62 16.80 8,532,190 142,251,741 16.672 12.05 12.03 12.05 12.02 12.15 11,800,413 12.055 -0.36%
2017-03-22 0 16.72 16.70 16.72 16.60 16.88 11,443,590 190,702,962 16.665 12.09 12.07 12.09 12.00 12.20 15,827,014 12.049 -1.65%
2017-03-21 0 17.00 16.98 17.00 16.92 17.10 7,035,003 119,599,686 17.001 12.29 12.28 12.29 12.23 12.36 9,729,734 12.292 0.00%
2017-03-20 0 17.00 16.96 17.00 16.78 17.04 6,128,000 103,927,314 16.959 12.29 12.26 12.29 12.13 12.32 8,475,307 12.262 0.24%
2017-03-17 0 16.96 16.96 16.98 16.92 17.14 12,780,727 217,838,924 17.044 12.26 12.26 12.28 12.23 12.39 17,676,336 12.324 -0.35%
2017-03-16 0 17.02 17.02 17.04 16.84 17.10 15,347,315 260,604,000 16.980 12.31 12.31 12.32 12.18 12.36 21,226,046 12.278 2.16%
2017-03-15 0 16.66 16.64 16.66 16.52 16.86 5,831,000 97,313,735 16.689 12.05 12.03 12.05 11.94 12.19 8,064,542 12.067 0.24%
2017-03-14 0 16.62 16.60 16.62 16.52 16.78 6,783,260 112,641,606 16.606 12.02 12.00 12.02 11.94 12.13 9,381,562 12.007 -0.36%
2017-03-13 0 16.68 16.68 16.70 16.44 16.80 6,344,230 105,644,170 16.652 12.06 12.06 12.07 11.89 12.15 8,774,363 12.040 1.09%
2017-03-10 0 16.50 16.48 16.50 16.46 16.60 4,065,158 67,090,275 16.504 11.93 11.92 11.93 11.90 12.00 5,622,301 11.933 -0.36%
2017-03-09 0 16.56 16.54 16.56 16.50 16.82 7,749,328 128,420,108 16.572 11.97 11.96 11.97 11.93 12.16 10,717,679 11.982 -1.31%
2017-03-08 0 16.78 16.78 16.82 16.58 16.88 7,074,042 118,533,027 16.756 12.13 12.13 12.16 11.99 12.20 9,783,727 12.115 -0.47%
2017-03-07 0 16.86 16.84 16.86 16.66 16.94 5,886,834 99,122,880 16.838 12.19 12.18 12.19 12.05 12.25 8,141,763 12.175 1.44%
2017-03-06 0 16.62 16.62 16.64 16.58 16.74 3,802,690 63,311,090 16.649 12.02 12.02 12.03 11.99 12.10 5,259,296 12.038 0.12%
2017-03-03 0 16.60 16.60 16.62 16.52 16.74 7,149,342 118,570,131 16.585 12.00 12.00 12.02 11.94 12.10 9,887,870 11.991 -0.72%
2017-03-02 0 16.72 16.72 16.74 16.64 17.08 10,019,729 168,940,006 16.861 12.09 12.09 12.10 12.03 12.35 13,857,748 12.191 0.00%
2017-03-01 0 16.72 16.72 16.74 16.56 16.84 6,257,465 104,594,888 16.715 12.09 12.09 12.10 11.97 12.18 8,654,363 12.086 0.72%
2017-02-28 0 16.60 16.60 16.62 16.60 16.86 10,518,512 175,334,393 16.669 12.00 12.00 12.02 12.00 12.19 14,547,588 12.052 -0.60%
2017-02-27 0 16.70 16.70 16.72 16.66 16.98 9,889,069 165,701,473 16.756 12.07 12.07 12.09 12.05 12.28 13,677,039 12.115 -0.60%
2017-02-24 0 16.80 16.80 16.82 16.80 17.10 7,740,655 130,585,007 16.870 12.15 12.15 12.16 12.15 12.36 10,705,684 12.198 -1.18%
2017-02-23 0 17.00 16.98 17.00 16.94 17.26 8,558,155 145,953,782 17.054 12.29 12.28 12.29 12.25 12.48 11,836,324 12.331 -0.47%
2017-02-22 0 17.08 17.08 17.10 16.96 17.22 15,780,044 269,171,569 17.058 12.35 12.35 12.36 12.26 12.45 21,824,530 12.333 0.23%
2017-02-21 0 17.04 17.04 17.06 16.92 17.48 12,475,528 214,149,481 17.166 12.32 12.32 12.34 12.23 12.64 17,254,232 12.411 -1.50%
2017-02-20 0 17.30 17.30 17.32 17.16 17.38 10,093,732 174,343,186 17.272 12.51 12.51 12.52 12.41 12.57 13,960,098 12.489 0.70%
2017-02-17 0 17.18 17.18 17.20 17.04 17.74 36,806,112 639,969,918 17.388 12.42 12.42 12.44 12.32 12.83 50,904,554 12.572 1.18%
2017-02-16 0 16.98 16.98 17.00 16.80 17.18 12,144,141 205,889,745 16.954 12.28 12.28 12.29 12.15 12.42 16,795,908 12.258 -0.59%
2017-02-15 0 17.08 17.06 17.08 16.84 17.18 15,770,724 268,855,024 17.048 12.35 12.34 12.35 12.18 12.42 21,811,640 12.326 1.07%
2017-02-14 0 16.90 16.88 16.90 16.76 17.04 13,654,350 230,371,932 16.872 12.22 12.20 12.22 12.12 12.32 18,884,597 12.199 -0.47%
2017-02-13 0 16.98 16.98 17.00 16.74 17.04 15,475,974 262,605,273 16.969 12.28 12.28 12.29 12.10 12.32 21,403,987 12.269 1.07%
2017-02-10 0 16.80 16.78 16.80 16.74 17.10 16,415,500 276,932,534 16.870 12.15 12.13 12.15 12.10 12.36 22,703,395 12.198 0.00%
2017-02-09 0 16.80 16.78 16.80 16.38 16.90 40,606,675 680,944,950 16.769 12.15 12.13 12.15 11.84 12.22 56,160,908 12.125 3.32%
2017-02-08 0 16.26 16.26 16.28 15.64 16.38 27,314,954 441,348,346 16.158 11.76 11.76 11.77 11.31 11.84 37,777,844 11.683 2.78%
2017-02-07 0 15.82 15.80 15.82 15.68 15.98 7,861,625 124,660,242 15.857 11.44 11.42 11.44 11.34 11.55 10,872,991 11.465 0.64%
2017-02-06 0 15.72 15.72 15.74 15.44 15.86 23,046,625 358,662,005 15.563 11.37 11.37 11.38 11.16 11.47 31,874,548 11.252 1.42%
2017-02-03 0 15.50 15.50 15.52 15.46 15.74 11,972,821 185,875,427 15.525 11.21 11.21 11.22 11.18 11.38 16,558,965 11.225 -0.51%
2017-02-02 0 15.58 15.58 15.60 15.56 15.90 10,996,514 171,859,651 15.629 11.26 11.26 11.28 11.25 11.50 15,208,687 11.300 -1.27%
2017-02-01 0 15.78 15.76 15.78 15.62 15.92 6,181,120 97,256,171 15.734 11.41 11.40 11.41 11.29 11.51 8,548,775 11.377 -0.75%
2017-01-27 0 15.90 15.90 15.94 15.88 16.04 2,593,508 41,347,408 15.943 11.50 11.50 11.53 11.48 11.60 3,586,941 11.527 0.13%
2017-01-26 0 15.88 15.88 15.90 15.72 16.00 8,491,619 135,045,136 15.903 11.48 11.48 11.50 11.37 11.57 11,744,302 11.499 1.02%
2017-01-25 0 15.72 15.72 15.76 15.72 15.88 6,751,100 106,476,276 15.772 11.37 11.37 11.40 11.37 11.48 9,337,083 11.404 -0.63%
2017-01-24 0 15.82 15.82 15.86 15.78 15.96 7,756,866 123,176,666 15.880 11.44 11.44 11.47 11.41 11.54 10,728,104 11.482 -0.25%
2017-01-23 0 15.86 15.86 15.88 15.72 16.04 3,165,713 50,338,130 15.901 11.47 11.47 11.48 11.37 11.60 4,378,327 11.497 -0.25%
2017-01-20 0 15.90 15.86 15.90 15.84 16.00 4,200,763 66,763,958 15.893 11.50 11.47 11.50 11.45 11.57 5,809,849 11.492 -0.63%
2017-01-19 0 16.00 16.00 16.02 15.96 16.10 3,124,922 50,034,323 16.011 11.57 11.57 11.58 11.54 11.64 4,321,912 11.577 -0.37%
2017-01-18 0 16.06 16.06 16.08 15.88 16.24 4,977,070 80,165,157 16.107 11.61 11.61 11.63 11.48 11.74 6,883,518 11.646 1.13%
2017-01-17 0 15.88 15.86 15.88 15.82 16.06 5,325,925 84,817,896 15.926 11.48 11.47 11.48 11.44 11.61 7,366,000 11.515 -0.87%
2017-01-16 0 16.02 16.00 16.02 15.86 16.16 8,528,500 136,231,230 15.974 11.58 11.57 11.58 11.47 11.68 11,795,310 11.550 -1.60%
2017-01-13 0 16.28 16.26 16.28 16.14 16.34 4,090,812 66,422,133 16.237 11.77 11.76 11.77 11.67 11.81 5,657,782 11.740 0.25%
2017-01-12 0 16.24 16.22 16.24 16.08 16.30 4,058,500 65,720,565 16.193 11.74 11.73 11.74 11.63 11.79 5,613,093 11.708 0.00%
2017-01-11 0 16.24 16.22 16.24 16.10 16.40 6,186,242 100,647,999 16.270 11.74 11.73 11.74 11.64 11.86 8,555,859 11.764 0.62%
2017-01-10 0 16.14 16.14 16.16 15.98 16.18 4,561,002 73,502,772 16.116 11.67 11.67 11.68 11.55 11.70 6,308,077 11.652 -0.12%
2017-01-09 0 16.16 16.12 16.16 15.98 16.18 3,363,450 54,152,223 16.100 11.68 11.66 11.68 11.55 11.70 4,651,807 11.641 0.37%
2017-01-06 0 16.10 16.04 16.10 15.98 16.20 5,239,945 84,342,235 16.096 11.64 11.60 11.64 11.55 11.71 7,247,086 11.638 -0.37%
2017-01-05 0 16.16 16.12 16.16 15.98 16.18 5,279,194 85,150,694 16.130 11.68 11.66 11.68 11.55 11.70 7,301,369 11.662 1.25%
2017-01-04 0 15.96 15.92 15.96 15.74 15.96 5,888,824 93,365,814 15.855 11.54 11.51 11.54 11.38 11.54 8,144,516 11.464 1.01%
2017-01-03 0 15.80 15.78 15.80 15.52 15.94 9,738,100 153,802,287 15.794 11.42 11.41 11.42 11.22 11.53 13,468,242 11.420 0.25%
2016-12-30 0 15.76 15.74 15.76 15.52 15.88 9,240,250 145,671,325 15.765 11.40 11.38 11.40 11.22 11.48 12,779,693 11.399 1.55%
2016-12-29 0 15.52 15.52 15.56 15.46 15.60 7,166,885 111,163,066 15.511 11.22 11.22 11.25 11.18 11.28 9,912,133 11.215 -0.64%
2016-12-28 0 15.62 15.62 15.66 15.48 15.74 6,775,848 105,854,276 15.622 11.29 11.29 11.32 11.19 11.38 9,371,311 11.296 0.77%
2016-12-23 0 15.50 15.50 15.52 15.36 15.90 7,341,030 113,564,058 15.470 11.21 11.21 11.22 11.11 11.50 10,152,984 11.185 -1.15%
2016-12-22 0 15.68 15.68 15.70 15.68 15.96 6,197,513 97,510,351 15.734 11.34 11.34 11.35 11.34 11.54 8,571,447 11.376 -1.13%
2016-12-21 0 15.86 15.86 15.88 15.84 16.02 8,496,280 135,211,411 15.914 11.47 11.47 11.48 11.45 11.58 11,750,748 11.507 0.38%
2016-12-20 0 15.80 15.80 15.82 15.68 16.38 21,168,450 336,980,945 15.919 11.42 11.42 11.44 11.34 11.84 29,276,945 11.510 -3.30%
2016-12-19 0 16.34 16.34 16.36 16.30 16.64 7,805,101 127,828,776 16.378 11.81 11.81 11.83 11.79 12.03 10,794,815 11.842 -1.80%
2016-12-16 0 16.64 16.60 16.64 16.30 16.64 10,337,002 170,910,460 16.534 12.03 12.00 12.03 11.79 12.03 14,296,552 11.955 1.46%
2016-12-15 0 16.40 16.38 16.40 16.28 16.60 17,780,000 291,017,595 16.368 11.86 11.84 11.86 11.77 12.00 24,590,562 11.835 -1.68%
2016-12-14 0 16.68 16.68 16.70 16.58 16.92 6,297,921 105,167,227 16.699 12.06 12.06 12.07 11.99 12.23 8,710,316 12.074 -0.60%
2016-12-13 0 16.78 16.78 16.80 16.52 16.84 10,993,962 183,419,786 16.684 12.13 12.13 12.15 11.94 12.18 15,205,158 12.063 0.00%
2016-12-12 0 16.78 16.78 16.80 16.58 17.18 11,575,598 194,233,930 16.780 12.13 12.13 12.15 11.99 12.42 16,009,587 12.132 -2.10%
2016-12-09 0 17.14 17.10 17.14 17.00 17.26 10,428,766 178,223,526 17.090 12.39 12.36 12.39 12.29 12.48 14,423,465 12.356 -0.58%
2016-12-08 0 17.24 17.22 17.24 17.20 17.38 11,079,884 191,178,352 17.255 12.47 12.45 12.47 12.44 12.57 15,323,992 12.476 0.35%
2016-12-07 0 17.18 17.18 17.20 17.08 17.26 5,408,982 92,787,081 17.154 12.42 12.42 12.44 12.35 12.48 7,480,872 12.403 0.47%
2016-12-06 0 17.10 17.08 17.10 17.04 17.30 8,591,311 146,817,050 17.089 12.36 12.35 12.36 12.32 12.51 11,882,180 12.356 -0.47%
2016-12-05 0 17.18 17.18 17.20 17.06 17.64 18,776,525 323,086,692 17.207 12.42 12.42 12.44 12.34 12.75 25,968,802 12.441 -2.28%
2016-12-02 0 17.58 17.58 17.64 17.58 18.04 14,030,133 248,437,531 17.707 12.71 12.71 12.75 12.71 13.04 19,404,322 12.803 -2.55%
2016-12-01 0 18.04 18.02 18.04 17.96 18.28 10,252,468 185,625,242 18.105 13.04 13.03 13.04 12.99 13.22 14,179,637 13.091 -0.66%
2016-11-30 0 18.16 18.16 18.22 18.16 18.46 17,896,305 327,449,316 18.297 13.13 13.13 13.17 13.13 13.35 24,751,417 13.230 -1.20%
2016-11-29 0 18.38 18.36 18.38 17.96 18.42 18,210,767 331,371,146 18.196 13.29 13.28 13.29 12.99 13.32 25,186,332 13.157 0.99%
2016-11-28 0 18.20 18.18 18.20 18.00 18.36 17,105,200 310,478,682 18.151 13.16 13.14 13.16 13.01 13.28 23,657,282 13.124 0.11%
2016-11-25 0 18.18 18.18 18.20 17.94 18.22 10,085,379 182,638,714 18.109 13.14 13.14 13.16 12.97 13.17 13,948,545 13.094 0.55%
2016-11-24 0 18.08 18.04 18.08 17.58 18.08 13,048,979 233,639,315 17.905 13.07 13.04 13.07 12.71 13.07 18,047,341 12.946 1.92%
2016-11-23 0 17.74 17.72 17.74 17.66 17.94 8,941,088 158,857,690 17.767 12.83 12.81 12.83 12.77 12.97 12,365,938 12.846 -0.89%
2016-11-22 0 17.90 17.88 17.90 17.54 17.92 13,340,650 237,234,872 17.783 12.94 12.93 12.94 12.68 12.96 18,450,736 12.858 2.29%
2016-11-21 0 17.50 17.50 17.52 17.30 17.66 7,529,400 132,013,659 17.533 12.65 12.65 12.67 12.51 12.77 10,413,508 12.677 0.34%
2016-11-18 0 17.44 17.42 17.44 17.36 17.62 6,343,508 110,774,017 17.463 12.61 12.60 12.61 12.55 12.74 8,773,365 12.626 -1.02%
2016-11-17 0 17.62 17.60 17.62 17.52 17.82 8,125,333 143,412,635 17.650 12.74 12.73 12.74 12.67 12.88 11,237,711 12.762 -0.23%
2016-11-16 0 17.66 17.66 17.68 17.62 17.96 9,201,822 163,208,030 17.737 12.77 12.77 12.78 12.74 12.99 12,726,545 12.824 -0.79%
2016-11-15 0 17.80 17.80 17.82 17.54 17.98 17,886,257 318,710,983 17.819 12.87 12.87 12.88 12.68 13.00 24,737,520 12.884 1.37%
2016-11-14 0 17.56 17.56 17.58 17.22 17.70 15,960,550 279,276,947 17.498 12.70 12.70 12.71 12.45 12.80 22,074,178 12.652 0.34%
2016-11-11 0 17.50 17.50 17.52 17.04 17.68 22,886,298 399,526,382 17.457 12.65 12.65 12.67 12.32 12.78 31,652,808 12.622 1.63%
2016-11-10 0 17.22 17.22 17.28 17.16 17.44 10,219,625 176,660,232 17.286 12.45 12.45 12.49 12.41 12.61 14,134,214 12.499 1.65%
2016-11-09 0 16.94 16.92 16.94 16.50 17.46 20,801,799 350,279,290 16.839 12.25 12.23 12.25 11.93 12.62 28,769,849 12.175 -2.31%
2016-11-08 0 17.34 17.32 17.34 17.08 17.38 7,251,800 125,267,394 17.274 12.54 12.52 12.54 12.35 12.57 10,029,575 12.490 0.93%
2016-11-07 0 17.18 17.18 17.22 16.88 17.32 6,075,971 104,241,253 17.156 12.42 12.42 12.45 12.20 12.52 8,403,349 12.405 1.18%
2016-11-04 0 16.98 16.98 17.02 16.82 17.16 4,587,252 77,973,695 16.998 12.28 12.28 12.31 12.16 12.41 6,344,382 12.290 0.00%
2016-11-03 0 16.98 16.96 16.98 16.80 17.28 8,075,363 137,341,602 17.008 12.28 12.26 12.28 12.15 12.49 11,168,600 12.297 0.24%
2016-11-02 0 16.94 16.94 16.96 16.82 17.12 10,947,808 185,289,377 16.925 12.25 12.25 12.26 12.16 12.38 15,141,324 12.237 -1.97%
2016-11-01 0 17.28 17.26 17.28 17.04 17.46 7,331,467 126,910,792 17.310 12.49 12.48 12.49 12.32 12.62 10,139,758 12.516 0.47%
2016-10-31 0 17.20 17.18 17.20 17.02 17.34 5,304,019 91,221,256 17.199 12.44 12.42 12.44 12.31 12.54 7,335,703 12.435 -0.12%
2016-10-28 0 17.22 17.22 17.28 17.08 17.46 9,586,314 165,849,534 17.301 12.45 12.45 12.49 12.35 12.62 13,258,315 12.509 0.12%
2016-10-27 0 17.20 17.18 17.20 17.02 17.40 5,967,800 102,168,347 17.120 12.44 12.42 12.44 12.31 12.58 8,253,743 12.378 -0.58%
2016-10-26 0 17.30 17.28 17.30 17.16 17.40 5,472,770 94,559,679 17.278 12.51 12.49 12.51 12.41 12.58 7,569,094 12.493 -0.69%
2016-10-25 0 17.42 17.42 17.44 17.32 17.64 7,532,500 131,248,365 17.424 12.60 12.60 12.61 12.52 12.75 10,417,796 12.598 -0.57%
2016-10-24 0 17.52 17.52 17.56 17.00 17.68 24,125,831 421,033,982 17.452 12.67 12.67 12.70 12.29 12.78 33,367,139 12.618 2.58%
2016-10-20 0 17.08 17.06 17.08 17.02 17.18 6,392,557 109,158,474 17.076 12.35 12.34 12.35 12.31 12.42 8,841,202 12.347 0.12%
2016-10-19 0 17.06 17.04 17.06 16.98 17.36 9,662,171 165,167,341 17.094 12.34 12.32 12.34 12.28 12.55 13,363,229 12.360 -1.27%
2016-10-18 0 17.28 17.26 17.28 16.90 17.34 17,839,195 305,878,412 17.146 12.49 12.48 12.49 12.22 12.54 24,672,431 12.398 2.25%
2016-10-17 0 16.90 16.88 16.90 16.80 16.94 3,596,223 60,637,831 16.862 12.22 12.20 12.22 12.15 12.25 4,973,743 12.192 -0.59%
2016-10-14 0 17.00 16.98 17.00 16.80 17.06 9,494,440 160,945,531 16.952 12.29 12.28 12.29 12.15 12.34 13,131,249 12.257 1.19%
2016-10-13 0 16.80 16.80 16.82 16.68 16.92 11,324,927 190,149,244 16.790 12.15 12.15 12.16 12.06 12.23 15,662,897 12.140 -0.59%
2016-10-12 0 16.90 16.86 16.90 16.72 16.96 10,960,098 184,494,447 16.833 12.22 12.19 12.22 12.09 12.26 15,158,322 12.171 -0.82%
2016-10-11 0 17.04 17.04 17.08 16.88 17.44 16,647,194 285,738,494 17.164 12.32 12.32 12.35 12.20 12.61 23,023,839 12.411 1.07%
2016-10-07 0 16.86 16.84 16.86 16.84 17.00 7,338,770 123,993,973 16.896 12.19 12.18 12.19 12.18 12.29 10,149,858 12.216 -0.71%
2016-10-06 0 16.98 16.98 17.00 16.76 17.04 13,249,122 224,452,205 16.941 12.28 12.28 12.29 12.12 12.32 18,324,148 12.249 0.59%
2016-10-05 0 16.88 16.88 16.90 16.58 17.00 5,284,848 89,197,334 16.878 12.20 12.20 12.22 11.99 12.29 7,309,189 12.203 0.72%
2016-10-04 0 16.76 16.74 16.76 16.54 16.80 4,211,439 70,328,418 16.699 12.12 12.10 12.12 11.96 12.15 5,824,615 12.074 0.72%
2016-10-03 0 16.64 16.62 16.64 16.52 16.76 3,651,947 60,719,450 16.627 12.03 12.02 12.03 11.94 12.12 5,050,811 12.022 1.09%
2016-09-30 0 16.46 16.46 16.48 16.46 16.78 9,425,260 156,361,801 16.590 11.90 11.90 11.92 11.90 12.13 13,035,570 11.995 -2.02%
2016-09-29 0 16.80 16.78 16.80 16.62 16.84 6,314,808 105,886,346 16.768 12.15 12.13 12.15 12.02 12.18 8,733,671 12.124 0.60%
2016-09-28 0 16.70 16.68 16.70 16.62 16.82 4,535,322 75,606,156 16.671 12.07 12.06 12.07 12.02 12.16 6,272,560 12.053 -0.60%
2016-09-27 0 16.80 16.78 16.80 16.60 16.88 7,677,189 128,758,384 16.772 12.15 12.13 12.15 12.00 12.20 10,617,907 12.127 0.48%
2016-09-26 0 16.72 16.70 16.72 16.64 17.04 12,592,549 211,258,602 16.777 12.09 12.07 12.09 12.03 12.32 17,416,077 12.130 -2.11%
2016-09-23 0 17.08 17.06 17.08 17.02 17.36 6,134,573 105,043,386 17.123 12.35 12.34 12.35 12.31 12.55 8,484,398 12.381 -1.04%
2016-09-22 0 17.26 17.22 17.26 17.02 17.66 14,201,950 246,647,834 17.367 12.48 12.45 12.48 12.31 12.77 19,641,953 12.557 1.05%
2016-09-21 0 17.08 17.06 17.08 16.84 17.14 9,089,304 154,719,822 17.022 12.35 12.34 12.35 12.18 12.39 12,570,928 12.308 1.18%
2016-09-20 0 16.88 16.86 16.88 16.82 17.06 8,483,811 143,521,092 16.917 12.20 12.19 12.20 12.16 12.34 11,733,503 12.232 -0.82%
2016-09-19 0 17.02 17.00 17.02 16.82 17.18 9,479,437 161,195,410 17.005 12.31 12.29 12.31 12.16 12.42 13,110,499 12.295 0.71%
2016-09-15 0 16.90 16.90 16.94 16.68 17.06 10,631,268 179,103,029 16.847 12.22 12.22 12.25 12.06 12.34 14,703,535 12.181 1.20%
2016-09-14 0 16.70 16.70 16.72 16.66 17.10 14,884,700 249,870,950 16.787 12.07 12.07 12.09 12.05 12.36 20,586,228 12.138 -1.18%
2016-09-13 0 16.90 16.90 16.92 16.86 17.60 19,225,802 327,839,438 17.052 12.22 12.22 12.23 12.19 12.73 26,590,173 12.329 -2.31%
2016-09-12 0 17.30 17.28 17.30 17.16 17.66 21,566,078 374,316,989 17.357 12.51 12.49 12.51 12.41 12.77 29,826,883 12.550 -4.42%
2016-09-09 0 18.10 18.08 18.10 17.68 18.68 32,769,524 598,713,184 18.270 13.09 13.07 13.09 12.78 13.51 45,321,766 13.210 2.38%
2016-09-08 0 17.68 17.68 17.70 17.62 17.84 9,144,219 161,894,965 17.705 12.78 12.78 12.80 12.74 12.90 12,646,877 12.801 -0.45%
2016-09-07 0 17.76 17.76 17.78 17.62 18.00 9,963,000 177,649,275 17.831 12.84 12.84 12.86 12.74 13.01 13,779,289 12.892 -0.67%
2016-09-06 0 17.88 17.86 17.88 17.68 17.98 7,988,529 142,462,104 17.833 12.93 12.91 12.93 12.78 13.00 11,048,505 12.894 0.79%
2016-09-05 0 17.74 17.74 17.76 17.70 18.16 9,203,628 164,768,554 17.903 12.83 12.83 12.84 12.80 13.13 12,729,043 12.944 0.11%
2016-09-02 0 17.72 17.70 17.72 17.22 17.74 13,779,399 242,792,786 17.620 12.81 12.80 12.81 12.45 12.83 19,057,546 12.740 2.43%
2016-09-01 0 17.30 17.30 17.32 17.14 17.34 5,226,743 90,259,367 17.269 12.51 12.51 12.52 12.39 12.54 7,228,827 12.486 -0.23%
2016-08-31 0 17.34 17.32 17.34 17.20 17.50 8,743,468 151,396,458 17.315 12.54 12.52 12.54 12.44 12.65 12,092,620 12.520 -0.80%
2016-08-30 0 17.48 17.48 17.50 17.32 17.66 10,009,550 175,333,407 17.517 12.64 12.64 12.65 12.52 12.77 13,843,670 12.665 1.27%
2016-08-29 0 17.26 17.14 17.26 16.96 17.30 7,883,322 135,013,443 17.127 12.48 12.39 12.48 12.26 12.51 10,902,999 12.383 -0.23%
2016-08-26 0 17.30 17.30 17.32 17.02 17.38 7,997,228 138,150,585 17.275 12.51 12.51 12.52 12.31 12.57 11,060,536 12.490 0.93%
2016-08-25 0 17.14 17.12 17.14 17.06 17.42 5,955,000 102,314,555 17.181 12.39 12.38 12.39 12.34 12.60 8,236,040 12.423 -0.92%
2016-08-24 0 17.30 17.30 17.34 17.14 17.50 6,589,000 113,720,185 17.259 12.51 12.51 12.54 12.39 12.65 9,112,892 12.479 -0.57%
2016-08-23 0 17.40 17.40 17.42 17.22 17.74 10,269,000 179,183,353 17.449 12.58 12.58 12.60 12.45 12.83 14,202,502 12.616 0.12%
2016-08-22 0 17.38 17.36 17.38 17.20 17.78 18,052,500 313,258,305 17.353 12.57 12.55 12.57 12.44 12.86 24,967,442 12.547 -1.14%
2016-08-19 0 17.58 17.58 17.60 17.44 18.16 15,354,835 270,514,010 17.618 12.71 12.71 12.73 12.61 13.13 21,236,446 12.738 -2.55%
2016-08-18 0 18.04 18.02 18.04 17.90 18.36 13,623,857 246,429,472 18.088 13.04 13.03 13.04 12.94 13.28 18,842,424 13.078 -0.44%
2016-08-17 0 18.12 18.10 18.12 18.02 18.88 27,686,525 504,289,398 18.214 13.10 13.09 13.10 13.03 13.65 38,291,744 13.170 -4.33%
2016-08-16 0 18.94 18.90 18.94 18.56 19.16 37,707,556 711,429,216 18.867 13.69 13.67 13.69 13.42 13.85 52,151,293 13.642 1.50%
2016-08-15 0 18.66 18.66 18.68 17.96 18.90 27,679,349 514,645,155 18.593 13.49 13.49 13.51 12.99 13.67 38,281,819 13.444 3.90%
2016-08-12 0 17.96 17.94 17.96 17.76 18.08 18,856,592 338,545,141 17.954 12.99 12.97 12.99 12.84 13.07 26,079,538 12.981 1.24%
2016-08-11 0 17.74 17.74 17.76 16.92 18.10 28,718,678 507,273,500 17.664 12.83 12.83 12.84 12.23 13.09 39,719,259 12.771 4.23%
2016-08-10 0 17.02 17.00 17.02 16.86 17.22 6,058,450 103,500,738 17.084 12.31 12.29 12.31 12.19 12.45 8,379,116 12.352 -0.35%
2016-08-09 0 17.08 17.06 17.08 16.92 17.14 4,254,600 72,531,774 17.048 12.35 12.34 12.35 12.23 12.39 5,884,308 12.326 0.47%
2016-08-08 0 17.00 16.98 17.00 16.70 17.06 10,240,000 173,179,213 16.912 12.29 12.28 12.29 12.07 12.34 14,162,393 12.228 2.29%
2016-08-05 0 16.62 16.62 16.64 16.60 16.88 8,061,847 134,633,552 16.700 12.02 12.02 12.03 12.00 12.20 11,149,907 12.075 0.61%
2016-08-04 0 16.52 16.50 16.52 16.42 16.70 4,419,130 72,934,903 16.504 11.94 11.93 11.94 11.87 12.07 6,111,861 11.933 0.73%
2016-08-03 0 16.40 16.40 16.44 16.38 16.58 7,560,098 124,494,293 16.467 11.86 11.86 11.89 11.84 11.99 10,455,965 11.907 -1.32%
2016-08-01 0 16.62 16.62 16.68 16.60 16.88 5,947,000 99,606,508 16.749 12.02 12.02 12.06 12.00 12.20 8,224,976 12.110 0.73%
2016-07-29 0 16.50 16.48 16.50 16.40 16.74 8,762,415 144,556,028 16.497 11.93 11.92 11.93 11.86 12.10 12,118,825 11.928 -1.55%
2016-07-28 0 16.76 16.70 16.76 16.60 16.88 5,397,000 90,090,381 16.693 12.12 12.07 12.12 12.00 12.20 7,464,300 12.070 0.00%
2016-07-27 0 16.76 16.74 16.76 16.66 17.14 11,441,318 192,273,558 16.805 12.12 12.10 12.12 12.05 12.39 15,823,872 12.151 -1.76%
2016-07-26 0 17.06 17.04 17.06 16.76 17.18 7,351,179 125,179,297 17.029 12.34 12.32 12.34 12.12 12.42 10,167,020 12.312 0.71%
2016-07-25 0 16.94 16.88 16.94 16.74 16.98 5,048,500 85,100,100 16.857 12.25 12.20 12.25 12.10 12.28 6,982,309 12.188 0.47%
2016-07-22 0 16.86 16.80 16.88 16.74 17.02 6,765,230 113,979,989 16.848 12.19 12.15 12.20 12.10 12.31 9,356,626 12.182 -1.17%
2016-07-21 0 17.06 17.04 17.06 17.00 17.20 5,308,308 90,802,663 17.106 12.34 12.32 12.34 12.29 12.44 7,341,635 12.368 0.24%
2016-07-20 0 17.02 17.00 17.04 17.00 17.12 5,960,887 101,600,581 17.045 12.31 12.29 12.32 12.29 12.38 8,244,182 12.324 -0.47%
2016-07-19 0 17.10 17.08 17.10 17.04 17.34 8,738,500 149,529,050 17.112 12.36 12.35 12.36 12.32 12.54 12,085,749 12.372 -1.38%
2016-07-18 0 17.34 17.34 17.38 17.12 17.46 6,590,187 113,910,348 17.285 12.54 12.54 12.57 12.38 12.62 9,114,533 12.498 0.00%
2016-07-15 0 17.34 17.32 17.34 17.28 17.52 7,782,450 135,508,286 17.412 12.54 12.52 12.54 12.49 12.67 10,763,488 12.590 -0.46%
2016-07-14 0 17.42 17.38 17.44 17.14 17.48 5,449,907 94,495,121 17.339 12.60 12.57 12.61 12.39 12.64 7,537,473 12.537 0.69%
2016-07-13 0 17.30 17.28 17.34 17.22 17.48 8,830,821 153,116,760 17.339 12.51 12.49 12.54 12.45 12.64 12,213,434 12.537 0.23%
2016-07-12 0 17.26 17.22 17.24 16.74 17.30 11,747,512 200,812,901 17.094 12.48 12.45 12.47 12.10 12.51 16,247,352 12.360 2.13%
2016-07-11 0 16.90 16.88 16.92 16.74 17.04 6,452,138 109,241,657 16.931 12.22 12.20 12.23 12.10 12.32 8,923,605 12.242 1.81%
2016-07-08 0 16.60 16.58 16.62 16.44 16.72 3,332,567 55,279,119 16.588 12.00 11.99 12.02 11.89 12.09 4,609,094 11.993 -0.84%
2016-07-07 0 16.74 16.72 16.74 16.56 16.86 4,293,179 71,709,899 16.703 12.10 12.09 12.10 11.97 12.19 5,937,665 12.077 1.09%
2016-07-06 0 16.56 16.54 16.60 16.44 16.70 6,548,500 108,323,603 16.542 11.97 11.96 12.00 11.89 12.07 9,056,878 11.960 -1.31%
2016-07-05 0 16.78 16.76 16.82 16.74 17.16 6,138,400 103,742,296 16.901 12.13 12.12 12.16 12.10 12.41 8,489,691 12.220 -2.21%
2016-07-04 0 17.16 17.14 17.18 16.76 17.28 10,161,696 173,730,789 17.097 12.41 12.39 12.42 12.12 12.49 14,054,095 12.362 0.94%
2016-06-30 0 17.00 17.00 17.04 16.62 17.10 15,117,000 255,705,234 16.915 12.29 12.29 12.32 12.02 12.36 20,907,510 12.230 3.59%
2016-06-29 0 17.00 17.00 17.04 16.76 17.14 14,426,100 244,888,526 16.975 11.87 11.87 11.89 11.70 11.96 20,667,897 11.849 2.16%
2016-06-28 0 16.64 16.62 16.64 16.24 16.70 10,802,826 178,119,812 16.488 11.61 11.60 11.61 11.34 11.66 15,476,927 11.509 -0.12%
2016-06-27 0 16.66 16.64 16.66 16.54 16.80 17,965,225 298,986,647 16.643 11.63 11.61 11.63 11.54 11.73 25,738,309 11.616 -1.07%
2016-06-24 0 16.84 16.82 16.86 16.00 17.40 18,255,696 302,289,712 16.559 11.75 11.74 11.77 11.17 12.15 26,154,459 11.558 -2.21%
2016-06-23 0 17.22 17.20 17.22 17.10 17.34 5,172,009 88,977,090 17.204 12.02 12.01 12.02 11.94 12.10 7,409,802 12.008 0.35%
2016-06-22 0 17.16 17.12 17.18 16.72 17.38 9,498,579 162,902,926 17.150 11.98 11.95 11.99 11.67 12.13 13,608,366 11.971 2.26%
2016-06-21 0 16.78 16.74 16.80 16.68 17.16 12,153,600 205,201,112 16.884 11.71 11.68 11.73 11.64 11.98 17,412,145 11.785 -0.12%
2016-06-20 0 16.80 16.78 16.80 16.56 16.82 5,469,600 91,523,900 16.733 11.73 11.71 11.73 11.56 11.74 7,836,153 11.680 1.33%
2016-06-17 0 16.58 16.54 16.62 16.36 16.64 8,161,081 134,588,754 16.492 11.57 11.54 11.60 11.42 11.61 11,692,168 11.511 1.59%
2016-06-16 0 16.32 16.30 16.32 16.14 16.46 6,657,258 108,285,385 16.266 11.39 11.38 11.39 11.27 11.49 9,537,680 11.353 -1.57%
2016-06-15 0 16.58 16.54 16.60 16.22 16.76 12,740,543 210,055,550 16.487 11.57 11.54 11.59 11.32 11.70 18,253,043 11.508 -0.72%
2016-06-14 0 16.70 16.66 16.68 16.52 16.84 10,958,857 182,803,599 16.681 11.66 11.63 11.64 11.53 11.75 15,700,468 11.643 -0.48%
2016-06-13 0 16.78 16.74 16.78 16.60 16.94 10,670,987 179,174,484 16.791 11.71 11.68 11.71 11.59 11.82 15,288,044 11.720 -2.21%
2016-06-10 0 17.16 17.14 17.16 17.10 17.44 9,758,650 168,051,037 17.221 11.98 11.96 11.98 11.94 12.17 13,980,963 12.020 -1.38%
2016-06-08 0 17.40 17.36 17.40 17.20 17.58 12,240,383 212,204,539 17.336 12.15 12.12 12.15 12.01 12.27 17,536,477 12.101 -1.25%
2016-06-07 0 17.62 17.60 17.62 17.34 17.64 9,989,342 175,008,320 17.520 12.30 12.28 12.30 12.10 12.31 14,311,469 12.229 1.50%
2016-06-06 0 17.36 17.36 17.38 16.94 17.38 6,587,103 113,412,223 17.217 12.12 12.12 12.13 11.82 12.13 9,437,170 12.018 0.00%
2016-06-03 0 17.36 17.34 17.36 16.96 17.50 17,745,500 307,657,174 17.337 12.12 12.10 12.12 11.84 12.21 25,423,515 12.101 3.21%
2016-06-02 0 16.82 16.80 16.82 16.72 16.90 4,948,100 83,144,944 16.803 11.74 11.73 11.74 11.67 11.80 7,089,014 11.729 0.36%
2016-06-01 0 16.76 16.74 16.76 16.72 17.16 9,426,400 159,549,801 16.926 11.70 11.68 11.70 11.67 11.98 13,504,957 11.814 -0.48%
2016-05-31 0 16.84 16.82 16.90 16.30 17.12 24,884,922 421,032,760 16.919 11.75 11.74 11.80 11.38 11.95 35,651,978 11.810 2.68%
2016-05-30 0 16.40 16.38 16.40 16.06 16.48 10,652,471 174,053,890 16.339 11.45 11.43 11.45 11.21 11.50 15,261,517 11.405 1.23%
2016-05-27 0 16.20 16.16 16.20 15.64 16.24 7,917,921 127,426,366 16.093 11.31 11.28 11.31 10.92 11.34 11,343,799 11.233 2.53%
2016-05-26 0 15.80 15.78 15.82 15.66 15.90 7,707,678 121,769,304 15.798 11.03 11.01 11.04 10.93 11.10 11,042,589 11.027 0.77%
2016-05-25 0 15.68 15.66 15.68 15.64 16.04 10,358,100 163,858,234 15.819 10.94 10.93 10.94 10.92 11.20 14,839,779 11.042 0.77%
2016-05-24 0 15.56 15.54 15.56 15.44 15.84 3,551,442 55,325,152 15.578 10.86 10.85 10.86 10.78 11.06 5,088,058 10.874 -1.02%
2016-05-23 0 15.72 15.68 15.72 15.42 16.00 3,457,500 54,583,510 15.787 10.97 10.94 10.97 10.76 11.17 4,953,470 11.019 0.51%
2016-05-20 0 15.64 15.64 15.66 15.38 15.80 4,452,312 69,815,392 15.681 10.92 10.92 10.93 10.74 11.03 6,378,711 10.945 1.03%
2016-05-19 0 15.48 15.44 15.52 15.32 15.66 4,774,000 73,955,470 15.491 10.80 10.78 10.83 10.69 10.93 6,839,585 10.813 -0.90%
2016-05-18 0 15.62 15.60 15.62 15.50 15.88 6,330,292 99,056,142 15.648 10.90 10.89 10.90 10.82 11.08 9,069,244 10.922 -2.38%
2016-05-17 0 16.00 15.98 16.02 15.66 16.16 12,439,000 198,331,109 15.944 11.17 11.15 11.18 10.93 11.28 17,821,031 11.129 1.39%
2016-05-16 0 15.78 15.76 15.78 15.14 15.92 9,316,720 146,121,580 15.684 11.01 11.00 11.01 10.57 11.11 13,347,821 10.947 3.41%
2016-05-13 0 15.26 15.24 15.30 15.24 15.72 6,716,889 103,261,081 15.373 10.65 10.64 10.68 10.64 10.97 9,623,111 10.731 -2.05%
2016-05-12 0 15.58 15.56 15.60 15.30 15.72 10,716,000 166,090,711 15.499 10.87 10.86 10.89 10.68 10.97 15,352,533 10.818 -0.51%
2016-05-11 0 15.66 15.64 15.66 15.64 15.90 6,225,687 97,996,304 15.741 10.93 10.92 10.93 10.92 11.10 8,919,379 10.987 -0.63%
2016-05-10 0 15.76 15.76 15.78 15.62 15.82 12,849,900 201,958,317 15.717 11.00 11.00 11.01 10.90 11.04 18,409,716 10.970 -0.63%
2016-05-09 0 15.86 15.84 15.88 15.66 16.30 11,696,063 185,200,398 15.834 11.07 11.06 11.08 10.93 11.38 16,756,644 11.052 -1.37%
2016-05-06 0 16.08 16.06 16.08 16.04 16.46 15,547,000 251,921,760 16.204 11.22 11.21 11.22 11.20 11.49 22,273,781 11.310 -3.13%
2016-05-05 0 16.60 16.60 16.64 16.50 16.78 9,397,520 156,339,628 16.636 11.59 11.59 11.61 11.52 11.71 13,463,582 11.612 -0.84%
2016-05-04 0 16.74 16.74 16.78 16.54 16.96 9,592,862 160,224,445 16.703 11.68 11.68 11.71 11.54 11.84 13,743,443 11.658 -0.83%
2016-05-03 0 16.88 16.84 16.86 16.68 17.24 13,579,550 230,863,256 17.001 11.78 11.75 11.77 11.64 12.03 19,455,067 11.866 -1.52%
2016-04-29 0 17.14 17.12 17.14 17.02 17.34 7,395,762 126,857,650 17.153 11.96 11.95 11.96 11.88 12.10 10,595,715 11.973 -1.27%
2016-04-28 0 17.36 17.32 17.36 17.14 17.82 11,952,922 207,974,357 17.400 12.12 12.09 12.12 11.96 12.44 17,124,639 12.145 -1.25%
2016-04-27 0 17.58 17.54 17.58 17.42 17.84 8,233,953 144,694,365 17.573 12.27 12.24 12.27 12.16 12.45 11,796,569 12.266 -1.12%
2016-04-26 0 17.78 17.76 17.86 17.32 17.88 9,377,551 164,950,217 17.590 12.41 12.40 12.47 12.09 12.48 13,434,972 12.278 0.34%
2016-04-25 0 17.72 17.70 17.74 17.62 17.96 7,738,679 137,175,935 17.726 12.37 12.35 12.38 12.30 12.54 11,087,003 12.373 -2.32%
2016-04-22 0 18.14 18.14 18.16 17.88 18.32 8,897,679 160,686,527 18.059 12.66 12.66 12.68 12.48 12.79 12,747,472 12.605 -1.31%
2016-04-21 0 18.38 18.34 18.38 18.20 18.56 8,894,928 163,763,932 18.411 12.83 12.80 12.83 12.70 12.95 12,743,531 12.851 0.22%
2016-04-20 0 18.34 18.28 18.34 18.04 18.90 21,412,953 393,498,980 18.377 12.80 12.76 12.80 12.59 13.19 30,677,779 12.827 -2.45%
2016-04-19 0 18.80 18.78 18.80 18.54 18.84 7,939,119 148,574,306 18.714 13.12 13.11 13.12 12.94 13.15 11,374,168 13.062 1.29%
2016-04-18 0 18.56 18.50 18.56 18.16 18.60 7,047,127 129,289,388 18.346 12.95 12.91 12.95 12.68 12.98 10,096,235 12.806 -0.96%
2016-04-15 0 18.74 18.68 18.76 18.60 19.04 6,657,272 124,845,151 18.753 13.08 13.04 13.09 12.98 13.29 9,537,700 13.090 -0.64%
2016-04-14 0 18.86 18.82 18.86 18.82 19.40 12,582,052 239,143,792 19.007 13.16 13.14 13.16 13.14 13.54 18,025,977 13.267 -0.42%
2016-04-13 0 18.94 18.90 18.94 18.60 18.98 24,142,057 454,865,381 18.841 13.22 13.19 13.22 12.98 13.25 34,587,695 13.151 3.16%
2016-04-12 0 18.36 18.32 18.40 18.10 18.48 11,285,213 206,946,728 18.338 12.82 12.79 12.84 12.63 12.90 16,168,030 12.800 0.33%
2016-04-11 0 18.30 18.28 18.30 17.80 18.56 20,855,996 379,625,462 18.202 12.77 12.76 12.77 12.42 12.95 29,879,841 12.705 3.86%
2016-04-08 0 17.62 17.62 17.64 17.34 17.64 7,956,079 139,074,045 17.480 12.30 12.30 12.31 12.10 12.31 11,398,467 12.201 -0.90%
2016-04-07 0 17.78 17.70 17.78 17.70 18.02 11,094,129 198,006,242 17.848 12.41 12.35 12.41 12.35 12.58 15,894,269 12.458 1.25%
2016-04-06 0 17.56 17.54 17.56 17.26 17.64 6,858,690 119,894,026 17.481 12.26 12.24 12.26 12.05 12.31 9,826,266 12.201 0.80%
2016-04-05 0 17.42 17.40 17.44 17.18 17.70 9,832,661 171,665,921 17.459 12.16 12.15 12.17 11.99 12.35 14,086,997 12.186 -2.35%
2016-04-01 0 17.84 17.80 17.82 17.66 18.40 14,885,877 266,491,763 17.902 12.45 12.42 12.44 12.33 12.84 21,326,607 12.496 -1.87%
2016-03-31 0 18.18 18.12 18.20 17.82 18.56 16,029,493 291,111,330 18.161 12.69 12.65 12.70 12.44 12.95 22,965,036 12.676 -0.66%
2016-03-30 0 18.30 18.28 18.32 17.72 18.40 17,072,639 310,665,761 18.197 12.77 12.76 12.79 12.37 12.84 24,459,524 12.701 4.69%
2016-03-29 0 17.48 17.48 17.50 17.26 17.74 14,901,050 260,092,697 17.455 12.20 12.20 12.21 12.05 12.38 21,348,345 12.183 -1.47%
2016-03-24 0 17.74 17.70 17.72 17.68 18.06 16,775,811 298,798,271 17.811 12.38 12.35 12.37 12.34 12.61 24,034,266 12.432 -1.88%
2016-03-23 0 18.08 18.08 18.10 17.94 18.56 15,480,414 280,403,382 18.113 12.62 12.62 12.63 12.52 12.95 22,178,385 12.643 -2.06%
2016-03-22 0 18.46 18.48 18.50 18.20 18.78 24,058,470 444,208,384 18.464 12.88 12.90 12.91 12.70 13.11 34,467,942 12.888 -0.22%
2016-03-21 0 18.50 18.48 18.50 17.28 18.88 51,121,076 940,374,607 18.395 12.91 12.90 12.91 12.06 13.18 73,239,831 12.840 7.93%
2016-03-18 0 17.14 17.10 17.12 16.46 17.16 21,165,695 359,418,114 16.981 11.96 11.94 11.95 11.49 11.98 30,323,539 11.853 4.51%
2016-03-17 0 16.40 16.34 16.40 16.02 16.48 10,999,232 179,242,343 16.296 11.45 11.41 11.45 11.18 11.50 15,758,312 11.374 3.27%
2016-03-16 0 15.88 15.86 15.90 15.68 16.26 7,823,032 124,114,543 15.865 11.08 11.07 11.10 10.94 11.35 11,207,854 11.074 -1.24%
2016-03-15 0 16.08 16.04 16.08 15.92 16.26 7,738,000 124,456,536 16.084 11.22 11.20 11.22 11.11 11.35 11,086,031 11.226 -0.37%
2016-03-14 0 16.14 16.10 16.14 16.02 16.54 13,433,238 218,735,988 16.283 11.27 11.24 11.27 11.18 11.54 19,245,449 11.366 0.50%
2016-03-11 0 16.06 16.02 16.06 15.56 16.12 12,991,235 206,578,045 15.901 11.21 11.18 11.21 10.86 11.25 18,612,203 11.099 2.03%
2016-03-10 0 15.74 15.72 15.74 15.58 16.06 7,205,560 113,776,564 15.790 10.99 10.97 10.99 10.87 11.21 10,323,218 11.021 -0.51%
2016-03-09 0 15.82 15.82 15.84 15.74 16.18 8,887,368 140,961,714 15.861 11.04 11.04 11.06 10.99 11.29 12,732,700 11.071 -2.59%
2016-03-08 0 16.24 16.20 16.22 15.76 16.42 13,751,566 220,444,820 16.031 11.34 11.31 11.32 11.00 11.46 19,701,510 11.189 -1.22%
2016-03-07 0 16.44 16.38 16.44 16.36 17.26 27,304,268 456,964,481 16.736 11.48 11.43 11.48 11.42 12.05 39,118,112 11.682 0.86%
2016-03-04 0 16.30 16.28 16.30 16.02 16.40 11,910,569 193,357,033 16.234 11.38 11.36 11.38 11.18 11.45 17,063,961 11.331 0.62%
2016-03-03 0 16.20 16.14 16.22 16.02 16.30 7,498,596 121,070,543 16.146 11.31 11.27 11.32 11.18 11.38 10,743,043 11.270 1.38%
2016-03-02 0 15.98 15.98 16.02 15.96 16.40 28,409,154 458,547,955 16.141 11.15 11.15 11.18 11.14 11.45 40,701,053 11.266 2.70%
2016-03-01 0 15.56 15.56 15.60 14.98 15.66 11,618,132 178,633,294 15.375 10.86 10.86 10.89 10.46 10.93 16,644,994 10.732 4.01%
2016-02-29 0 14.96 14.94 15.00 14.72 15.40 10,417,902 155,650,165 14.941 10.44 10.43 10.47 10.27 10.75 14,925,456 10.429 -1.97%
2016-02-26 0 15.26 15.26 15.32 15.08 15.50 5,677,982 86,406,203 15.218 10.65 10.65 10.69 10.53 10.82 8,134,697 10.622 2.14%
2016-02-25 0 14.94 14.92 14.94 14.82 15.60 13,162,295 198,055,595 15.047 10.43 10.41 10.43 10.34 10.89 18,857,276 10.503 -3.61%
2016-02-24 0 15.50 15.44 15.50 15.14 15.62 9,424,274 145,418,684 15.430 10.82 10.78 10.82 10.57 10.90 13,501,911 10.770 0.78%
2016-02-23 0 15.38 15.36 15.42 15.34 15.70 5,495,617 85,080,934 15.482 10.74 10.72 10.76 10.71 10.96 7,873,427 10.806 -0.90%
2016-02-22 0 15.52 15.56 15.58 15.30 15.62 8,630,990 133,930,759 15.517 10.83 10.86 10.87 10.68 10.90 12,365,394 10.831 2.24%
2016-02-19 0 15.18 15.18 15.22 15.14 15.46 4,639,448 70,804,822 15.262 10.60 10.60 10.62 10.57 10.79 6,646,816 10.652 -0.39%
2016-02-18 0 15.24 15.20 15.26 15.14 15.46 18,798,488 287,687,537 15.304 10.64 10.61 10.65 10.57 10.79 26,932,103 10.682 3.11%
2016-02-17 0 14.78 14.70 14.78 14.50 15.08 11,442,598 168,980,975 14.768 10.32 10.26 10.32 10.12 10.53 16,393,511 10.308 0.00%
2016-02-16 0 14.78 14.78 14.80 14.40 15.20 14,656,531 218,879,296 14.934 10.32 10.32 10.33 10.05 10.61 20,998,029 10.424 3.21%
2016-02-15 0 14.32 14.30 14.36 13.76 14.36 7,888,441 111,863,142 14.181 9.995 9.981 10.02 9.604 10.02 11,301,563 9.8980 4.99%
2016-02-12 0 13.64 13.62 13.68 13.26 13.86 12,639,169 171,580,132 13.575 9.521 9.507 9.549 9.255 9.674 18,107,807 9.4755 -0.87%
2016-02-11 0 13.76 13.72 13.78 13.50 14.10 14,323,112 197,467,410 13.787 9.604 9.576 9.618 9.423 9.842 20,520,349 9.6230 -6.27%
2016-02-05 0 14.68 14.62 14.66 14.48 15.04 5,732,900 84,517,065 14.743 10.25 10.20 10.23 10.11 10.50 8,213,376 10.290 -0.14%
2016-02-04 0 14.70 14.70 14.72 14.46 14.80 6,941,530 102,035,529 14.699 10.26 10.26 10.27 10.09 10.33 9,944,949 10.260 2.23%
2016-02-03 0 14.38 14.40 14.42 14.16 14.58 13,063,358 186,416,312 14.270 10.04 10.05 10.07 9.884 10.18 18,715,532 9.9605 -3.49%
2016-02-02 0 14.90 14.86 14.88 14.66 15.08 10,813,024 161,341,640 14.921 10.40 10.37 10.39 10.23 10.53 15,491,537 10.415 0.00%
2016-02-01 0 14.90 14.86 14.92 14.68 15.12 10,695,000 159,142,075 14.880 10.40 10.37 10.41 10.25 10.55 15,322,447 10.386 -0.13%
2016-01-29 0 14.92 14.90 14.96 14.08 14.94 16,798,326 247,770,980 14.750 10.41 10.40 10.44 9.828 10.43 24,066,523 10.295 5.52%
2016-01-28 0 14.14 14.14 14.16 13.84 14.28 8,752,376 123,447,751 14.105 9.870 9.870 9.884 9.660 9.967 12,539,301 9.8449 1.14%
2016-01-27 0 13.98 13.94 13.98 13.62 14.30 16,104,244 224,748,601 13.956 9.758 9.730 9.758 9.507 9.981 23,072,130 9.7411 0.58%
2016-01-26 0 13.90 13.88 13.90 13.62 14.30 13,833,775 192,165,477 13.891 9.702 9.688 9.702 9.507 9.981 19,819,288 9.6959 -4.14%
2016-01-25 0 14.50 14.46 14.48 14.26 14.66 9,317,738 134,715,601 14.458 10.12 10.09 10.11 9.953 10.23 13,349,280 10.092 0.69%
2016-01-22 0 14.40 14.38 14.40 14.00 14.50 19,328,908 276,031,980 14.281 10.05 10.04 10.05 9.772 10.12 27,692,022 9.9679 4.65%
2016-01-21 0 13.76 13.74 13.76 13.64 14.82 21,318,382 299,887,876 14.067 9.604 9.590 9.604 9.521 10.34 30,542,289 9.8188 -4.97%
2016-01-20 0 14.48 14.50 14.52 14.10 14.90 15,805,835 229,099,386 14.495 10.11 10.12 10.13 9.842 10.40 22,644,607 10.117 -4.11%
2016-01-19 0 15.10 15.10 15.14 14.38 15.22 13,083,917 195,320,935 14.928 10.54 10.54 10.57 10.04 10.62 18,744,986 10.420 3.71%
2016-01-18 0 14.56 14.54 14.56 14.32 14.86 9,710,180 142,372,776 14.662 10.16 10.15 10.16 9.995 10.37 13,911,521 10.234 -0.68%
2016-01-15 0 14.66 14.64 14.66 14.42 15.22 12,691,075 186,539,813 14.699 10.23 10.22 10.23 10.07 10.62 18,182,172 10.259 -2.91%
2016-01-14 0 15.10 15.10 15.12 14.32 15.30 15,527,342 231,258,127 14.894 10.54 10.54 10.55 9.995 10.68 22,245,617 10.396 0.00%
2016-01-13 0 15.10 15.06 15.12 14.92 15.70 16,556,489 254,733,807 15.386 10.54 10.51 10.55 10.41 10.96 23,720,049 10.739 -0.26%
2016-01-12 0 15.14 15.12 15.14 15.00 15.60 11,452,769 174,524,279 15.239 10.57 10.55 10.57 10.47 10.89 16,408,083 10.636 0.26%
2016-01-11 0 15.10 15.06 15.10 14.94 15.38 22,797,517 344,108,653 15.094 10.54 10.51 10.54 10.43 10.74 32,661,407 10.536 -5.03%
2016-01-08 0 15.90 15.88 15.94 15.68 16.66 21,228,093 341,784,321 16.101 11.10 11.08 11.13 10.94 11.63 30,412,935 11.238 1.02%
2016-01-07 0 15.74 15.74 15.78 15.46 16.68 35,169,311 558,045,343 15.867 10.99 10.99 11.01 10.79 11.64 50,386,154 11.075 -7.08%
2016-01-06 0 16.94 16.94 16.96 16.76 17.18 8,814,983 149,635,572 16.975 11.82 11.82 11.84 11.70 11.99 12,628,996 11.849 -0.59%
2016-01-05 0 17.04 17.00 17.04 16.72 17.50 18,583,250 318,408,439 17.134 11.89 11.87 11.89 11.67 12.21 26,623,737 11.960 -1.05%
2016-01-04 0 17.22 17.22 17.24 16.84 18.12 19,252,052 332,282,288 17.260 12.02 12.02 12.03 11.75 12.65 27,581,912 12.047 -4.97%
2015-12-31 0 18.12 18.12 18.16 18.10 18.28 3,966,000 72,030,861 18.162 12.65 12.65 12.68 12.63 12.76 5,681,985 12.677 -0.44%
2015-12-30 0 18.20 18.18 18.26 18.12 18.88 7,022,986 128,287,734 18.267 12.70 12.69 12.75 12.65 13.18 10,061,649 12.750 -2.15%
2015-12-29 0 18.60 18.54 18.60 18.46 18.78 5,465,700 101,678,197 18.603 12.98 12.94 12.98 12.88 13.11 7,830,566 12.985 0.32%
2015-12-28 0 18.54 18.52 18.56 18.44 19.10 8,972,068 168,236,281 18.751 12.94 12.93 12.95 12.87 13.33 12,854,048 13.088 -1.59%
2015-12-24 0 18.84 18.82 18.84 18.74 19.10 9,283,200 175,507,608 18.906 13.15 13.14 13.15 13.08 13.33 13,299,798 13.196 0.32%
2015-12-23 0 18.78 18.78 18.80 18.38 19.42 31,932,406 607,821,689 19.035 13.11 13.11 13.12 12.83 13.56 45,748,724 13.286 2.51%
2015-12-22 0 18.32 18.30 18.36 18.24 18.62 6,899,859 126,638,349 18.354 12.79 12.77 12.82 12.73 13.00 9,885,248 12.811 -0.97%
2015-12-21 0 18.50 18.46 18.50 17.60 18.72 11,359,108 209,594,227 18.452 12.91 12.88 12.91 12.28 13.07 16,273,897 12.879 3.93%
2015-12-18 0 17.80 17.78 17.86 17.74 18.12 8,266,793 148,226,022 17.930 12.42 12.41 12.47 12.38 12.65 11,843,618 12.515 -1.87%
2015-12-17 0 18.14 18.12 18.18 18.00 18.52 10,835,349 198,043,510 18.278 12.66 12.65 12.69 12.56 12.93 15,523,522 12.758 1.11%
2015-12-16 0 17.94 17.90 17.98 17.74 18.06 8,726,940 156,493,281 17.932 12.52 12.49 12.55 12.38 12.61 12,502,859 12.517 1.82%
2015-12-15 0 17.62 17.58 17.64 17.48 17.90 11,615,671 205,295,530 17.674 12.30 12.27 12.31 12.20 12.49 16,641,469 12.336 -0.23%
2015-12-14 0 17.66 17.64 17.68 16.38 17.86 19,809,068 344,328,581 17.382 12.33 12.31 12.34 11.43 12.47 28,379,934 12.133 4.00%
2015-12-11 0 16.98 16.98 17.00 16.70 17.42 20,170,342 342,374,519 16.974 11.85 11.85 11.87 11.66 12.16 28,897,522 11.848 -2.19%
2015-12-10 0 17.36 17.36 17.38 17.20 17.72 11,012,586 192,049,701 17.439 12.12 12.12 12.13 12.01 12.37 15,777,444 12.172 0.00%
2015-12-09 0 17.36 17.46 17.48 17.32 17.86 10,633,500 186,443,951 17.534 12.12 12.19 12.20 12.09 12.47 15,234,338 12.238 -0.80%
2015-12-08 0 17.50 17.46 17.48 17.32 17.92 12,146,661 212,332,648 17.481 12.21 12.19 12.20 12.09 12.51 17,402,204 12.201 -2.56%
2015-12-07 0 17.96 17.96 18.00 17.82 18.20 4,721,083 84,835,558 17.970 12.54 12.54 12.56 12.44 12.70 6,763,772 12.543 -0.33%
2015-12-04 0 18.02 18.02 18.12 17.92 18.20 8,706,580 157,327,115 18.070 12.58 12.58 12.65 12.51 12.70 12,473,690 12.613 -2.28%
2015-12-03 0 18.44 18.42 18.48 18.34 18.90 9,990,845 186,168,892 18.634 12.87 12.86 12.90 12.80 13.19 14,313,623 13.006 -0.97%
2015-12-02 0 18.62 18.60 18.66 17.98 18.74 17,898,562 330,466,654 18.463 13.00 12.98 13.02 12.55 13.08 25,642,802 12.887 2.87%
2015-12-01 0 18.10 18.06 18.12 17.94 18.24 9,926,944 179,571,093 18.089 12.63 12.61 12.65 12.52 12.73 14,222,073 12.626 1.80%
2015-11-30 0 17.78 17.80 17.84 17.50 18.16 24,010,708 428,964,442 17.866 12.41 12.42 12.45 12.21 12.68 34,399,514 12.470 0.11%
2015-11-27 0 17.76 17.70 17.74 17.24 18.14 32,790,389 581,497,843 17.734 12.40 12.35 12.38 12.03 12.66 46,977,934 12.378 -4.93%
2015-11-26 0 18.68 18.64 18.66 18.62 19.30 7,759,748 146,382,623 18.864 13.04 13.01 13.02 13.00 13.47 11,117,188 13.167 -1.89%
2015-11-25 0 19.04 19.02 19.04 18.60 19.22 13,563,665 256,686,082 18.925 13.29 13.28 13.29 12.98 13.42 19,432,309 13.209 0.53%
2015-11-24 0 18.94 18.88 18.94 18.42 19.08 10,834,224 203,523,721 18.785 13.22 13.18 13.22 12.86 13.32 15,521,910 13.112 0.32%
2015-11-23 0 18.88 18.86 18.92 18.82 19.24 7,873,540 149,781,812 19.023 13.18 13.16 13.21 13.14 13.43 11,280,215 13.278 -1.67%
2015-11-20 0 19.20 19.18 19.20 18.88 19.26 10,472,020 200,256,646 19.123 13.40 13.39 13.40 13.18 13.44 15,002,990 13.348 -0.21%
2015-11-19 0 19.24 19.18 19.20 18.92 19.70 12,278,500 235,964,570 19.218 13.43 13.39 13.40 13.21 13.75 17,591,086 13.414 0.21%
2015-11-18 0 19.20 19.20 19.22 18.78 19.58 28,664,517 552,450,868 19.273 13.40 13.40 13.42 13.11 13.67 41,066,905 13.452 3.34%
2015-11-17 0 18.58 18.54 18.58 18.52 19.16 21,484,395 404,662,317 18.835 12.97 12.94 12.97 12.93 13.37 30,780,132 13.147 2.09%
2015-11-16 0 18.20 18.18 18.20 18.06 18.48 18,542,480 339,027,846 18.284 12.70 12.69 12.70 12.61 12.90 26,565,327 12.762 -4.21%
2015-11-13 0 19.00 18.96 19.02 18.50 19.18 15,422,927 292,085,303 18.938 13.26 13.23 13.28 12.91 13.39 22,096,025 13.219 -0.63%
2015-11-12 0 19.12 19.12 19.16 18.88 19.54 13,881,940 265,732,270 19.142 13.35 13.35 13.37 13.18 13.64 19,888,293 13.361 0.63%
2015-11-11 0 19.00 19.00 19.02 18.64 19.26 22,059,495 418,551,693 18.974 13.26 13.26 13.28 13.01 13.44 31,604,062 13.244 0.00%
2015-11-10 0 19.00 18.98 19.00 18.86 20.10 33,270,247 642,187,137 19.302 13.26 13.25 13.26 13.16 14.03 47,665,414 13.473 -2.36%
2015-11-09 0 19.46 19.46 19.48 19.44 20.45 49,095,742 974,879,108 19.857 13.58 13.58 13.60 13.57 14.27 70,338,188 13.860 0.62%
2015-11-06 0 19.34 19.30 19.34 18.38 19.82 38,447,039 742,760,310 19.319 13.50 13.47 13.50 12.83 13.83 55,082,069 13.485 3.53%
2015-11-05 0 18.68 18.64 18.66 17.92 19.18 38,739,000 725,937,397 18.739 13.04 13.01 13.02 12.51 13.39 55,500,354 13.080 2.52%
2015-11-04 0 18.22 18.18 18.24 16.86 18.36 45,973,219 821,667,276 17.873 12.72 12.69 12.73 11.77 12.82 65,864,630 12.475 9.23%
2015-11-03 0 16.68 16.64 16.74 16.64 17.08 9,691,447 163,514,691 16.872 11.64 11.61 11.68 11.61 11.92 13,884,683 11.777 0.60%
2015-11-02 0 16.58 16.58 16.60 16.36 17.00 7,686,511 128,203,451 16.679 11.57 11.57 11.59 11.42 11.87 11,012,264 11.642 -1.43%
2015-10-30 0 16.82 16.78 16.82 16.42 17.16 15,319,614 258,119,442 16.849 11.74 11.71 11.74 11.46 11.98 21,948,011 11.760 0.72%
2015-10-29 0 16.70 16.66 16.70 16.34 17.00 11,890,716 197,295,377 16.592 11.66 11.63 11.66 11.41 11.87 17,035,518 11.581 0.72%
2015-10-28 0 16.58 16.54 16.60 16.52 17.18 8,030,221 134,743,223 16.780 11.57 11.54 11.59 11.53 11.99 11,504,688 11.712 -2.81%
2015-10-27 0 17.06 17.00 17.06 16.82 17.40 10,832,665 184,632,588 17.044 11.91 11.87 11.91 11.74 12.15 15,519,676 11.897 -0.58%
2015-10-26 0 17.16 17.08 17.14 16.94 17.58 15,344,060 264,478,619 17.237 11.98 11.92 11.96 11.82 12.27 21,983,034 12.031 2.02%
2015-10-23 0 16.82 16.82 16.86 16.74 17.08 7,557,280 127,715,358 16.900 11.74 11.74 11.77 11.68 11.92 10,827,118 11.796 0.48%
2015-10-22 0 16.74 16.68 16.74 16.36 16.92 13,064,061 217,236,664 16.629 11.68 11.64 11.68 11.42 11.81 18,716,539 11.607 -1.30%
2015-10-20 0 16.96 16.92 16.96 16.20 17.16 20,611,998 345,779,587 16.776 11.84 11.81 11.84 11.31 11.98 29,530,271 11.709 -1.17%
2015-10-19 0 17.16 17.10 17.14 16.76 17.20 16,219,086 276,383,168 17.041 11.98 11.94 11.96 11.70 12.01 23,236,661 11.894 2.51%
2015-10-16 0 16.74 16.72 16.74 16.62 17.38 14,762,544 249,387,981 16.893 11.68 11.67 11.68 11.60 12.13 21,149,911 11.791 -1.41%
2015-10-15 0 16.98 16.96 16.98 16.54 17.08 15,119,862 255,317,300 16.886 11.85 11.84 11.85 11.54 11.92 21,661,831 11.787 3.41%
2015-10-14 0 16.42 16.36 16.40 16.00 16.94 21,053,898 348,622,137 16.559 11.46 11.42 11.45 11.17 11.82 30,163,370 11.558 0.00%
2015-10-13 0 16.42 16.40 16.44 16.26 16.76 11,112,263 183,227,604 16.489 11.46 11.45 11.48 11.35 11.70 15,920,249 11.509 -1.08%
2015-10-12 0 16.60 16.60 16.64 15.90 16.80 25,502,408 422,104,004 16.552 11.59 11.59 11.61 11.10 11.73 36,536,634 11.553 4.80%
2015-10-09 0 15.84 15.82 15.84 15.80 16.32 16,933,646 272,018,916 16.064 11.06 11.04 11.06 11.03 11.39 24,260,392 11.212 -0.38%
2015-10-08 0 15.90 15.86 15.88 15.86 16.50 22,172,752 355,120,491 16.016 11.10 11.07 11.08 11.07 11.52 31,766,323 11.179 -3.99%
2015-10-07 0 16.56 16.50 16.58 14.98 16.58 34,763,666 557,006,915 16.023 11.56 11.52 11.57 10.46 11.57 49,804,997 11.184 10.84%
2015-10-06 0 14.94 14.92 14.94 14.80 15.46 11,066,910 167,191,269 15.107 10.43 10.41 10.43 10.33 10.79 15,855,273 10.545 -1.19%
2015-10-05 0 15.12 15.08 15.12 14.72 15.16 20,765,502 311,792,141 15.015 10.55 10.53 10.55 10.27 10.58 29,750,193 10.480 4.13%
2015-10-02 0 14.52 14.50 14.56 14.00 14.66 24,352,881 352,600,395 14.479 10.13 10.12 10.16 9.772 10.23 34,889,737 10.106 5.22%
2015-09-30 0 13.80 13.82 13.84 13.20 14.00 23,788,952 326,705,574 13.734 9.632 9.646 9.660 9.214 9.772 34,081,810 9.5859 4.86%
2015-09-29 0 13.16 13.18 13.20 12.82 13.30 31,366,729 411,317,408 13.113 9.186 9.200 9.214 8.948 9.283 44,938,294 9.1529 -6.00%
2015-09-25 0 14.00 13.98 14.00 13.82 14.26 10,550,653 147,966,802 14.024 9.772 9.758 9.772 9.646 9.953 15,115,645 9.7890 -0.85%
2015-09-24 0 14.12 14.08 14.10 13.88 14.38 11,944,101 168,607,485 14.116 9.856 9.828 9.842 9.688 10.04 17,112,002 9.8532 -1.67%
2015-09-23 0 14.36 14.32 14.38 13.82 14.92 31,119,550 442,932,522 14.233 10.02 9.995 10.04 9.646 10.41 44,584,167 9.9347 -4.39%
2015-09-22 0 15.02 15.00 15.02 14.98 15.82 21,945,500 338,841,230 15.440 10.48 10.47 10.48 10.46 11.04 31,440,745 10.777 -1.96%
2015-09-21 0 15.32 15.30 15.34 15.18 15.50 15,801,389 241,741,481 15.299 10.69 10.68 10.71 10.60 10.82 22,638,237 10.678 -2.17%
2015-09-18 0 15.66 15.64 15.66 15.34 15.72 26,097,630 407,127,012 15.600 10.93 10.92 10.93 10.71 10.97 37,389,393 10.889 0.64%
2015-09-17 0 15.56 15.54 15.60 15.30 15.88 27,290,500 426,177,839 15.616 10.86 10.85 10.89 10.68 11.08 39,098,387 10.900 1.83%
2015-09-16 0 15.28 15.26 15.28 14.74 15.88 44,581,267 681,996,749 15.298 10.67 10.65 10.67 10.29 11.08 63,870,417 10.678 -0.65%
2015-09-15 0 15.38 15.40 15.42 15.18 15.66 10,627,370 163,110,519 15.348 10.74 10.75 10.76 10.60 10.93 15,225,556 10.713 -0.90%
2015-09-14 0 15.52 15.46 15.50 15.26 16.34 17,138,000 268,081,255 15.643 10.83 10.79 10.82 10.65 11.41 24,553,165 10.918 -3.72%
2015-09-11 0 16.12 16.08 16.10 15.68 16.46 27,351,139 441,506,021 16.142 11.25 11.22 11.24 10.94 11.49 39,185,263 11.267 2.68%
2015-09-10 0 15.70 15.68 15.72 15.42 15.94 20,549,787 321,648,716 15.652 10.96 10.94 10.97 10.76 11.13 29,441,143 10.925 -3.09%
2015-09-09 0 16.20 16.16 16.20 15.82 16.38 22,483,200 363,558,889 16.170 11.31 11.28 11.31 11.04 11.43 32,211,094 11.287 3.98%
2015-09-08 0 15.58 15.58 15.62 14.74 15.76 25,319,100 385,610,590 15.230 10.87 10.87 10.90 10.29 11.00 36,274,013 10.630 3.87%
2015-09-07 0 15.00 15.00 15.02 14.60 15.44 24,609,287 371,380,482 15.091 10.47 10.47 10.48 10.19 10.78 35,257,083 10.533 0.94%
2015-09-04 0 14.86 14.80 14.86 14.56 15.26 20,783,270 308,648,360 14.851 10.37 10.33 10.37 10.16 10.65 29,775,648 10.366 0.41%
2015-09-02 0 14.80 14.72 14.80 14.28 15.62 44,297,755 662,009,877 14.945 10.33 10.27 10.33 9.967 10.90 63,464,237 10.431 -0.40%
2015-09-01 0 14.86 14.84 14.86 14.70 15.42 40,600,510 603,649,427 14.868 10.37 10.36 10.37 10.26 10.76 58,167,291 10.378 -4.38%
2015-08-31 0 15.54 15.46 15.56 15.38 16.50 39,698,927 619,053,926 15.594 10.85 10.79 10.86 10.74 11.52 56,875,616 10.884 -5.01%
2015-08-28 0 16.36 16.40 16.42 16.32 17.38 40,094,665 668,617,099 16.676 11.42 11.45 11.46 11.39 12.13 57,442,580 11.640 -5.21%
2015-08-27 0 17.26 17.20 17.24 16.50 17.38 35,708,391 605,416,632 16.955 12.05 12.01 12.03 11.52 12.13 51,158,479 11.834 6.67%
2015-08-26 0 16.18 16.20 16.22 15.96 17.46 40,819,484 679,833,976 16.655 11.29 11.31 11.32 11.14 12.19 58,481,009 11.625 -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 11.57 11.59 11.61 11.01 13.11 98,857,868 11.842 -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 11.89 11.87 11.89 10.97 12.48 101,639,797 11.726 -9.55%
2015-08-21 0 18.84 18.80 18.84 18.52 19.18 29,154,831 548,134,394 18.801 13.15 13.12 13.15 12.93 13.39 41,769,365 13.123 -3.98%
2015-08-20 0 19.62 19.58 19.64 19.50 20.30 17,326,391 342,548,509 19.770 13.69 13.67 13.71 13.61 14.17 24,823,068 13.800 -4.53%
2015-08-19 0 20.55 20.55 20.65 19.80 20.90 15,995,928 324,652,599 20.296 14.34 14.34 14.41 13.82 14.59 22,916,948 14.166 -0.72%
2015-08-18 0 20.70 20.65 20.70 20.35 21.95 12,286,154 257,305,117 20.943 14.45 14.41 14.45 14.20 15.32 17,602,052 14.618 -3.72%
2015-08-17 0 21.50 21.45 21.50 20.90 21.70 9,523,900 202,854,375 21.300 15.01 14.97 15.01 14.59 15.15 13,644,643 14.867 -0.46%
2015-08-14 0 21.60 21.55 21.60 21.20 21.75 9,306,000 200,332,650 21.527 15.08 15.04 15.08 14.80 15.18 13,332,463 15.026 1.41%
2015-08-13 0 21.30 21.30 21.40 21.00 21.65 8,876,750 189,755,395 21.377 14.87 14.87 14.94 14.66 15.11 12,717,488 14.921 1.19%
2015-08-12 0 21.05 21.00 21.05 20.50 21.25 12,693,360 265,527,904 20.919 14.69 14.66 14.69 14.31 14.83 18,185,445 14.601 -0.94%
2015-08-11 0 21.25 21.25 21.30 20.90 22.55 24,811,986 538,813,879 21.716 14.83 14.83 14.87 14.59 15.74 35,547,484 15.158 -2.52%
2015-08-10 0 21.80 21.75 21.85 20.85 22.55 27,806,369 611,277,220 21.983 15.22 15.18 15.25 14.55 15.74 39,837,459 15.344 2.59%
2015-08-07 0 21.25 21.25 21.30 20.35 21.45 12,457,030 263,723,841 21.171 14.83 14.83 14.87 14.20 14.97 17,846,862 14.777 3.16%
2015-08-06 0 20.60 20.60 20.65 20.30 20.95 9,200,400 190,721,078 20.730 14.38 14.38 14.41 14.17 14.62 13,181,173 14.469 -0.96%
2015-08-05 0 20.80 20.70 20.80 20.50 21.15 15,668,937 326,505,982 20.838 14.52 14.45 14.52 14.31 14.76 22,448,477 14.545 1.22%
2015-08-04 0 20.55 20.50 20.70 20.10 21.15 9,440,746 193,785,495 20.527 14.34 14.31 14.45 14.03 14.76 13,525,510 14.327 -0.48%
2015-08-03 0 20.65 20.60 20.65 20.15 21.05 18,369,734 375,906,608 20.463 14.41 14.38 14.41 14.06 14.69 26,317,838 14.283 -2.59%
2015-07-31 0 21.20 21.10 21.25 20.85 21.75 13,699,022 289,373,063 21.124 14.80 14.73 14.83 14.55 15.18 19,626,231 14.744 1.19%
2015-07-30 0 20.95 20.95 21.05 20.70 22.15 20,567,750 441,812,789 21.481 14.62 14.62 14.69 14.45 15.46 29,466,878 14.994 -0.71%
2015-07-29 0 21.10 21.10 21.20 20.40 21.65 20,198,427 422,316,556 20.908 14.73 14.73 14.80 14.24 15.11 28,937,759 14.594 0.96%
2015-07-28 0 20.90 20.90 20.95 20.25 22.50 33,744,987 712,763,295 21.122 14.59 14.59 14.62 14.13 15.70 48,345,562 14.743 -0.48%
2015-07-27 0 21.00 20.95 21.00 20.80 22.75 33,550,797 716,538,679 21.357 14.66 14.62 14.66 14.52 15.88 48,067,351 14.907 -9.09%
2015-07-24 0 23.10 23.05 23.15 23.00 23.80 18,869,600 441,086,540 23.376 16.12 16.09 16.16 16.05 16.61 27,033,983 16.316 -1.70%
2015-07-23 0 23.50 23.45 23.50 22.65 23.85 15,112,580 355,083,929 23.496 16.40 16.37 16.40 15.81 16.65 21,651,399 16.400 1.95%
2015-07-22 0 23.05 23.00 23.05 22.65 23.60 12,687,884 292,819,635 23.079 16.09 16.05 16.09 15.81 16.47 18,177,600 16.109 -3.15%
2015-07-21 0 23.80 23.80 23.85 23.45 24.05 17,323,504 411,472,535 23.752 16.61 16.61 16.65 16.37 16.79 24,818,932 16.579 1.71%
2015-07-20 0 23.40 23.35 23.45 23.35 24.30 24,923,931 591,534,689 23.734 16.33 16.30 16.37 16.30 16.96 35,707,865 16.566 -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 16.93 16.96 17.00 15.70 16.96 105,826,233 16.599 8.74%
2015-07-16 0 22.30 22.25 22.30 21.00 22.35 34,738,410 762,517,601 21.950 15.57 15.53 15.57 14.66 15.60 49,768,813 15.321 -0.22%
2015-07-15 0 22.35 22.25 22.35 22.10 23.60 35,846,413 808,752,094 22.562 15.60 15.53 15.60 15.43 16.47 51,356,220 15.748 -4.89%
2015-07-14 0 23.50 23.50 23.55 23.25 24.50 41,555,613 972,030,541 23.391 16.40 16.40 16.44 16.23 17.10 59,535,642 16.327 -2.29%
2015-07-13 0 24.05 24.00 24.05 23.05 24.25 37,653,914 895,785,841 23.790 16.79 16.75 16.79 16.09 16.93 53,945,779 16.605 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 16.58 16.54 16.58 15.53 17.17 100,983,389 16.537 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 15.67 15.67 15.74 13.35 16.96 207,015,406 15.355 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 13.33 13.42 13.43 11.38 14.59 216,756,105 13.075 -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 14.73 14.66 14.69 14.55 17.31 100,619,454 15.362 -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 17.10 17.10 17.14 16.05 19.68 118,700,409 17.599 -8.92%
2015-07-03 0 26.90 26.85 26.90 26.25 28.00 35,424,161 958,328,193 27.053 18.78 18.74 18.78 18.32 19.54 50,751,271 18.883 -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 19.19 19.06 19.19 18.88 20.00 108,597,939 19.278 -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 19.51 19.47 19.54 18.64 19.82 62,416,547 19.245 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 18.71 18.64 18.78 18.15 20.24 86,311,991 19.141 -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 20.24 20.03 20.07 19.79 20.87 139,418,758 20.278 -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 20.97 20.90 20.94 20.38 21.01 83,574,285 20.730 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 20.34 20.31 20.34 20.00 20.55 55,959,688 20.342 2.97%
2015-06-23 0 28.65 28.60 28.65 27.90 28.90 35,090,227 997,731,826 28.433 19.76 19.72 19.76 19.24 19.93 50,889,214 19.606 2.69%
2015-06-22 0 27.90 27.80 27.95 27.40 28.25 11,042,090 306,692,323 27.775 19.24 19.17 19.27 18.89 19.48 16,013,669 19.152 0.72%
2015-06-19 0 27.70 27.65 27.70 27.30 29.05 33,662,998 941,858,177 27.979 19.10 19.07 19.10 18.82 20.03 48,819,390 19.293 -3.65%
2015-06-18 0 28.75 28.65 28.70 28.55 29.65 11,028,187 319,061,875 28.932 19.82 19.76 19.79 19.69 20.44 15,993,506 19.949 -1.20%
2015-06-17 0 29.10 29.10 29.20 28.70 29.70 18,689,275 544,159,423 29.116 20.07 20.07 20.13 19.79 20.48 27,103,914 20.077 -0.68%
2015-06-16 0 29.30 29.25 29.30 29.25 30.65 21,006,299 625,599,302 29.782 20.20 20.17 20.20 20.17 21.13 30,464,153 20.536 -3.14%
2015-06-15 0 30.25 30.15 30.20 29.75 30.45 11,482,855 345,087,675 30.052 20.86 20.79 20.82 20.51 21.00 16,652,883 20.722 -1.63%
2015-06-12 0 30.75 30.85 30.95 29.40 31.15 13,784,216 420,142,719 30.480 21.20 21.27 21.34 20.27 21.48 19,990,407 21.017 4.59%
2015-06-11 0 29.40 29.30 29.45 28.95 30.10 12,949,766 380,995,136 29.421 20.27 20.20 20.31 19.96 20.76 18,780,255 20.287 0.00%
2015-06-10 0 29.40 29.40 29.45 29.25 31.00 16,409,574 489,875,051 29.853 20.27 20.27 20.31 20.17 21.38 23,797,803 20.585 -3.92%
2015-06-09 0 30.60 30.55 30.65 30.10 31.25 22,314,088 682,223,083 30.574 21.10 21.07 21.13 20.76 21.55 32,360,759 21.082 -3.32%
2015-06-08 0 31.65 31.50 31.70 30.65 31.95 15,659,844 490,043,212 31.293 21.82 21.72 21.86 21.13 22.03 22,710,516 21.578 2.43%
2015-06-05 0 30.90 30.90 31.00 30.35 32.05 18,721,472 580,864,543 31.027 21.31 21.31 21.38 20.93 22.10 27,150,608 21.394 -2.83%
2015-06-04 0 31.80 31.80 31.85 31.20 32.55 12,424,900 395,354,447 31.820 21.93 21.93 21.96 21.51 22.44 18,019,074 21.941 -0.63%
2015-06-03 0 32.00 31.95 32.00 31.65 32.40 7,932,667 253,371,806 31.940 22.07 22.03 22.07 21.82 22.34 11,504,263 22.024 -0.62%
2015-06-02 0 32.20 32.15 32.20 32.00 32.75 9,409,658 303,641,515 32.269 22.20 22.17 22.20 22.07 22.58 13,646,252 22.251 -1.53%
2015-06-01 0 32.70 32.70 32.75 31.80 33.65 18,125,731 591,735,564 32.646 22.55 22.55 22.58 21.93 23.20 26,286,641 22.511 -0.76%
2015-05-29 0 32.95 32.65 33.00 31.65 33.05 21,465,988 698,435,215 32.537 22.72 22.51 22.75 21.82 22.79 31,130,812 22.435 0.00%
2015-05-28 0 32.95 32.95 33.00 32.00 34.75 22,735,930 756,223,379 33.261 22.72 22.72 22.75 22.07 23.96 32,972,531 22.935 -3.37%
2015-05-27 0 34.10 34.10 34.15 34.00 34.95 12,380,720 424,795,313 34.311 23.51 23.51 23.55 23.44 24.10 17,955,002 23.659 -2.01%
2015-05-26 0 34.80 34.75 34.80 34.55 35.65 19,356,789 676,810,997 34.965 24.00 23.96 24.00 23.82 24.58 28,071,969 24.110 2.50%
2015-05-22 0 33.95 33.90 34.05 33.50 34.15 12,729,765 430,689,239 33.833 23.41 23.38 23.48 23.10 23.55 18,461,201 23.329 1.04%
2015-05-21 0 33.60 33.45 33.50 32.75 33.80 13,388,704 448,439,657 33.494 23.17 23.07 23.10 22.58 23.31 19,416,820 23.095 2.60%
2015-05-20 0 32.75 32.75 32.80 32.50 33.60 16,260,804 540,266,964 33.225 22.58 22.58 22.62 22.41 23.17 23,582,051 22.910 -1.06%
2015-05-19 0 33.10 32.95 33.00 31.60 33.70 17,966,749 590,816,021 32.884 22.82 22.72 22.75 21.79 23.24 26,056,079 22.675 3.76%
2015-05-18 0 31.90 31.80 31.85 31.65 32.30 10,425,120 332,687,781 31.912 22.00 21.93 21.96 21.82 22.27 15,118,915 22.005 0.47%
2015-05-15 0 31.75 31.65 31.70 31.05 32.15 22,818,818 723,355,646 31.700 21.89 21.82 21.86 21.41 22.17 33,092,738 21.858 -0.16%
2015-05-14 0 31.80 31.75 31.80 31.75 32.85 11,756,334 377,521,054 32.112 21.93 21.89 21.93 21.89 22.65 17,049,493 22.143 -2.75%
2015-05-13 0 32.70 32.70 32.80 32.30 33.50 10,477,100 343,578,577 32.793 22.55 22.55 22.62 22.27 23.10 15,194,298 22.612 -1.65%
2015-05-12 0 33.25 33.20 33.30 33.05 34.20 11,398,204 384,143,852 33.702 22.93 22.89 22.96 22.79 23.58 16,530,119 23.239 -1.63%
2015-05-11 0 33.80 33.70 33.80 33.25 34.20 10,422,443 352,033,491 33.777 23.31 23.24 23.31 22.93 23.58 15,115,033 23.290 1.81%
2015-05-08 0 33.20 33.10 33.15 32.50 33.50 12,566,673 415,812,500 33.089 22.89 22.82 22.86 22.41 23.10 18,224,678 22.816 3.75%
2015-05-07 0 32.00 32.00 32.05 31.60 32.70 16,742,915 536,477,602 32.042 22.07 22.07 22.10 21.79 22.55 24,281,227 22.094 -0.47%
2015-05-06 0 32.15 32.10 32.15 31.80 33.70 21,140,017 689,328,509 32.608 22.17 22.13 22.17 21.93 23.24 30,658,076 22.484 -2.43%
2015-05-05 0 32.95 32.95 33.00 32.65 34.40 20,673,726 687,913,073 33.275 22.72 22.72 22.75 22.51 23.72 29,981,842 22.944 -2.80%
2015-05-04 0 33.90 33.90 33.95 33.80 34.95 11,180,366 381,283,062 34.103 23.38 23.38 23.41 23.31 24.10 16,214,202 23.515 -1.74%
2015-04-30 0 34.50 34.45 34.55 34.00 34.95 15,660,356 540,347,754 34.504 23.79 23.75 23.82 23.44 24.10 22,711,258 23.792 -1.43%
2015-04-29 0 35.00 35.00 35.15 33.55 35.25 21,266,627 736,107,363 34.613 24.13 24.13 24.24 23.13 24.31 30,841,691 23.867 2.49%
2015-04-28 0 34.15 34.05 34.10 34.00 35.45 20,929,960 720,809,280 34.439 23.55 23.48 23.51 23.44 24.44 30,353,443 23.747 -2.43%
2015-04-27 0 35.00 34.95 35.05 34.60 35.80 16,492,326 577,648,629 35.025 24.13 24.10 24.17 23.86 24.69 23,917,813 24.151 -0.57%
2015-04-24 0 35.20 35.10 35.20 33.80 35.95 19,799,365 687,845,346 34.741 24.27 24.20 24.27 23.31 24.79 28,713,810 23.955 -0.42%
2015-04-23 0 35.35 35.25 35.30 35.20 37.40 22,028,195 800,686,849 36.348 24.38 24.31 24.34 24.27 25.79 31,946,146 25.064 -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 25.38 25.41 25.48 24.13 25.75 45,129,140 25.051 4.10%
2015-04-21 0 35.35 35.25 35.45 33.85 35.50 23,723,330 825,826,753 34.811 24.38 24.31 24.44 23.34 24.48 34,404,497 24.003 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 23.07 23.03 23.07 22.89 24.82 43,721,180 23.605 -6.95%
2015-04-17 0 35.95 35.80 35.90 35.65 36.45 22,890,027 825,120,173 36.047 24.79 24.69 24.75 24.58 25.13 33,196,008 24.856 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 24.48 24.44 24.48 23.13 24.51 42,352,473 23.814 2.90%
2015-04-15 0 34.50 34.35 34.50 34.15 35.80 25,899,012 905,080,539 34.947 23.79 23.69 23.79 23.55 24.69 37,559,756 24.097 -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 24.34 24.27 24.44 24.13 25.79 53,832,420 24.705 -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 25.51 25.48 25.55 24.55 26.34 63,339,879 25.368 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 24.82 24.79 24.86 23.10 25.13 58,013,173 24.215 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 24.13 24.00 24.17 23.89 27.93 93,364,474 25.285 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 23.55 23.38 23.55 21.20 23.58 84,367,283 22.465 14.21%
2015-04-02 0 29.90 29.80 29.90 29.15 30.35 19,105,911 568,130,888 29.736 20.62 20.55 20.62 20.10 20.93 27,708,136 20.504 -0.33%
2015-04-01 0 30.00 29.95 30.00 28.70 30.10 29,103,135 866,478,430 29.773 20.69 20.65 20.69 19.79 20.76 42,206,500 20.530 4.35%
2015-03-31 0 28.75 28.70 28.90 28.70 30.80 31,789,157 940,293,120 29.579 19.82 19.79 19.93 19.79 21.24 46,101,873 20.396 -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 20.07 20.07 20.10 18.89 20.48 62,671,348 19.854 7.38%
2015-03-27 0 27.10 27.10 27.15 26.35 27.30 16,659,118 449,622,526 26.990 18.69 18.69 18.72 18.17 18.82 24,159,702 18.610 2.65%
2015-03-26 0 26.40 26.35 26.45 25.95 26.85 11,488,280 304,576,323 26.512 18.20 18.17 18.24 17.89 18.51 16,660,751 18.281 -0.94%
2015-03-25 0 26.65 26.60 26.65 26.25 27.10 13,352,783 355,551,800 26.628 18.38 18.34 18.38 18.10 18.69 19,364,726 18.361 -0.37%
2015-03-24 0 26.75 26.70 26.75 25.65 27.90 22,664,100 605,715,483 26.726 18.45 18.41 18.45 17.69 19.24 32,868,360 18.429 -3.43%
2015-03-23 0 27.70 27.65 27.70 27.50 28.05 26,120,974 726,609,626 27.817 19.10 19.07 19.10 18.96 19.34 37,881,654 19.181 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 18.79 18.76 18.82 17.93 19.41 53,978,389 18.805 4.21%
2015-03-19 0 26.15 26.15 26.20 26.10 27.05 13,260,172 352,711,345 26.599 18.03 18.03 18.07 18.00 18.65 19,230,418 18.341 -1.69%
2015-03-18 0 26.60 26.55 26.60 26.20 27.15 17,266,397 462,929,123 26.811 18.34 18.31 18.34 18.07 18.72 25,040,401 18.487 0.19%
2015-03-17 0 26.55 26.45 26.55 25.70 26.55 18,547,362 486,568,808 26.234 18.31 18.24 18.31 17.72 18.31 26,898,107 18.089 2.91%
2015-03-16 0 25.80 25.80 25.85 25.10 26.05 12,753,547 327,872,706 25.708 17.79 17.79 17.82 17.31 17.96 18,495,690 17.727 1.18%
2015-03-13 0 25.50 25.45 25.50 24.90 25.55 12,963,209 329,030,206 25.382 17.58 17.55 17.58 17.17 17.62 18,799,750 17.502 2.41%
2015-03-12 0 24.90 24.90 25.05 24.75 25.45 15,511,700 388,292,493 25.032 17.17 17.17 17.27 17.07 17.55 22,495,671 17.261 0.00%
2015-03-11 0 24.90 24.90 25.00 24.05 25.40 13,371,719 332,852,998 24.892 17.17 17.17 17.24 16.58 17.51 19,392,188 17.164 1.43%
2015-03-10 0 24.55 24.45 24.65 24.15 25.35 17,454,747 428,591,095 24.554 16.93 16.86 17.00 16.65 17.48 25,313,554 16.931 -2.39%
2015-03-09 0 25.15 25.10 25.15 24.55 26.15 21,410,533 539,067,324 25.178 17.34 17.31 17.34 16.93 18.03 31,050,389 17.361 -4.55%
2015-03-06 0 26.35 26.30 26.35 26.00 26.45 13,729,140 359,939,823 26.217 18.17 18.13 18.17 17.93 18.24 19,910,533 18.078 1.93%
2015-03-05 0 25.85 25.75 25.90 25.55 26.10 12,847,386 332,023,530 25.844 17.82 17.76 17.86 17.62 18.00 18,631,779 17.820 0.58%
2015-03-04 0 25.70 25.60 25.70 25.60 26.35 10,478,887 272,125,928 25.969 17.72 17.65 17.72 17.65 18.17 15,196,890 17.907 -1.72%
2015-03-03 0 26.15 26.10 26.20 25.90 27.25 14,627,860 385,137,790 26.329 18.03 18.00 18.07 17.86 18.79 21,213,892 18.155 -2.97%
2015-03-02 0 26.95 26.90 27.00 26.80 28.15 20,052,560 547,922,456 27.324 18.58 18.55 18.62 18.48 19.41 29,081,003 18.841 -2.00%
2015-02-27 0 27.50 27.35 27.50 27.25 27.80 10,354,637 284,334,179 27.460 18.96 18.86 18.96 18.79 19.17 15,016,698 18.935 -0.36%
2015-02-26 0 27.60 27.55 27.60 26.20 27.60 13,759,500 373,283,402 27.129 19.03 19.00 19.03 18.07 19.03 19,954,563 18.707 3.76%
2015-02-25 0 26.60 26.55 26.70 26.45 27.60 10,297,594 276,559,582 26.857 18.34 18.31 18.41 18.24 19.03 14,933,972 18.519 -2.92%
2015-02-24 0 27.40 27.35 27.45 26.85 27.45 5,155,025 140,376,671 27.231 18.89 18.86 18.93 18.51 18.93 7,476,018 18.777 1.86%
2015-02-23 0 26.90 26.85 26.90 26.60 27.40 7,286,561 196,646,071 26.988 18.55 18.51 18.55 18.34 18.89 10,567,254 18.609 -1.10%
2015-02-18 0 27.20 27.20 27.25 26.55 27.30 3,991,820 107,639,369 26.965 18.76 18.76 18.79 18.31 18.82 5,789,093 18.593 1.49%
2015-02-17 0 26.80 26.75 26.80 26.00 26.85 7,980,000 212,791,384 26.666 18.48 18.45 18.48 17.93 18.51 11,572,907 18.387 1.90%
2015-02-16 0 26.30 26.20 26.30 26.20 26.80 8,420,453 222,154,075 26.383 18.13 18.07 18.13 18.07 18.48 12,211,669 18.192 -0.19%
2015-02-13 0 26.35 26.30 26.35 25.75 26.60 12,720,280 334,689,416 26.312 18.17 18.13 18.17 17.76 18.34 18,447,445 18.143 3.54%
2015-02-12 0 25.45 25.45 25.50 25.40 25.85 8,741,001 223,821,418 25.606 17.55 17.55 17.58 17.51 17.82 12,676,540 17.656 -0.78%
2015-02-11 0 25.65 25.55 25.65 25.60 26.05 6,226,007 160,290,312 25.745 17.69 17.62 17.69 17.65 17.96 9,029,198 17.752 -0.58%
2015-02-10 0 25.80 25.80 25.85 25.60 26.20 8,891,600 231,214,322 26.004 17.79 17.79 17.82 17.65 18.07 12,894,945 17.931 -0.19%
2015-02-09 0 25.85 25.90 25.95 25.00 26.10 13,729,553 353,013,783 25.712 17.82 17.86 17.89 17.24 18.00 19,911,132 17.729 1.37%
2015-02-06 0 25.50 25.45 25.50 25.35 26.25 12,940,085 333,065,726 25.739 17.58 17.55 17.58 17.48 18.10 18,766,215 17.748 -0.58%
2015-02-05 0 25.65 25.65 25.70 25.30 26.80 21,882,008 569,075,874 26.007 17.69 17.69 17.72 17.45 18.48 31,734,140 17.933 1.79%
2015-02-04 0 25.20 25.20 25.30 25.20 26.20 14,607,507 376,603,710 25.782 17.38 17.38 17.45 17.38 18.07 21,184,375 17.777 -0.98%
2015-02-03 0 25.45 25.40 25.45 24.00 25.45 15,729,500 389,836,750 24.784 17.55 17.51 17.55 16.55 17.55 22,811,533 17.089 4.52%
2015-02-02 0 24.35 24.30 24.35 24.10 24.65 11,315,694 276,170,315 24.406 16.79 16.76 16.79 16.62 17.00 16,410,460 16.829 -2.40%
2015-01-30 0 24.95 24.80 24.95 24.50 25.15 10,742,372 266,782,128 24.835 17.20 17.10 17.20 16.89 17.34 15,579,006 17.124 0.81%
2015-01-29 0 24.75 24.70 24.75 24.50 25.10 22,542,520 557,723,588 24.741 17.07 17.03 17.07 16.89 17.31 32,692,040 17.060 -2.75%
2015-01-28 0 25.45 25.50 25.55 25.15 26.00 22,904,814 586,117,252 25.589 17.55 17.58 17.62 17.34 17.93 33,217,453 17.645 2.00%
2015-01-27 0 24.95 24.90 24.95 24.50 25.15 14,179,171 352,243,987 24.842 17.20 17.17 17.20 16.89 17.34 20,563,186 17.130 -0.80%
2015-01-26 0 25.15 25.15 25.25 24.95 25.80 17,192,332 432,857,283 25.177 17.34 17.34 17.41 17.20 17.79 24,932,989 17.361 -2.14%
2015-01-23 0 25.70 25.65 25.75 25.60 26.35 21,551,621 558,512,795 25.915 17.72 17.69 17.76 17.65 18.17 31,255,000 17.870 0.59%
2015-01-22 0 25.55 25.50 25.55 25.35 27.00 24,174,500 624,265,106 25.823 17.62 17.58 17.62 17.48 18.62 35,058,801 17.806 -3.58%
2015-01-21 0 26.50 26.45 26.55 24.80 26.55 29,937,770 774,085,178 25.857 18.27 18.24 18.31 17.10 18.31 43,416,920 17.829 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 17.24 17.20 17.24 16.34 17.48 72,087,253 17.007 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 16.27 16.27 16.31 14.93 17.51 151,545,749 16.602 -16.46%
2015-01-16 0 28.25 28.20 28.25 28.00 29.20 17,410,131 495,662,929 28.470 19.48 19.45 19.48 19.31 20.13 25,248,850 19.631 -3.58%
2015-01-15 0 29.30 29.25 29.30 27.95 29.40 15,127,408 434,536,856 28.725 20.20 20.17 20.20 19.27 20.27 21,938,356 19.807 2.81%
2015-01-14 0 28.50 28.45 28.55 28.40 29.10 15,301,523 438,923,885 28.685 19.65 19.62 19.69 19.58 20.07 22,190,864 19.779 -0.35%
2015-01-13 0 28.60 28.55 28.60 28.35 29.00 13,289,109 380,315,563 28.619 19.72 19.69 19.72 19.55 20.00 19,272,383 19.734 -0.69%
2015-01-12 0 28.80 28.75 28.80 28.05 29.80 21,261,351 613,190,621 28.841 19.86 19.82 19.86 19.34 20.55 30,834,039 19.887 -1.54%
2015-01-09 0 29.25 29.20 29.25 29.00 30.30 24,669,942 733,903,774 29.749 20.17 20.13 20.17 20.00 20.89 35,777,310 20.513 -0.17%
2015-01-08 0 29.30 29.25 29.35 29.15 30.50 19,164,447 567,913,961 29.634 20.20 20.17 20.24 20.10 21.03 27,793,027 20.434 -2.01%
2015-01-07 0 29.90 29.90 29.95 28.80 30.75 27,730,191 833,191,218 30.046 20.62 20.62 20.65 19.86 21.20 40,215,403 20.718 2.75%
2015-01-06 0 29.10 29.05 29.15 28.50 29.85 21,086,191 613,567,481 29.098 20.07 20.03 20.10 19.65 20.58 30,580,015 20.064 -1.85%
2015-01-05 0 29.65 29.55 29.65 29.40 30.85 22,481,458 677,726,331 30.146 20.44 20.38 20.44 20.27 21.27 32,603,486 20.787 -2.79%
2015-01-02 0 30.50 30.45 30.55 28.75 30.70 16,511,047 493,232,545 29.873 21.03 21.00 21.07 19.82 21.17 23,944,963 20.599 4.45%
2014-12-31 0 29.20 29.10 29.30 28.60 29.60 10,841,508 316,804,767 29.222 20.13 20.07 20.20 19.72 20.41 15,722,777 20.149 1.04%
2014-12-30 0 28.90 28.90 28.95 28.60 29.40 15,338,200 443,817,272 28.935 19.93 19.93 19.96 19.72 20.27 22,244,055 19.952 0.87%
2014-12-29 0 28.65 28.70 28.75 28.40 31.00 30,597,811 904,344,908 29.556 19.76 19.79 19.82 19.58 21.38 44,374,137 20.380 3.24%
2014-12-24 0 27.75 27.70 27.80 27.60 28.65 7,779,961 217,914,951 28.010 19.13 19.10 19.17 19.03 19.76 11,282,802 19.314 -1.77%
2014-12-23 0 28.25 28.25 28.30 27.90 28.75 13,181,794 373,477,040 28.333 19.48 19.48 19.51 19.24 19.82 19,116,751 19.537 1.25%
2014-12-22 0 27.90 27.80 27.95 27.60 29.10 32,203,552 908,871,271 28.223 19.24 19.17 19.27 19.03 20.07 46,702,845 19.461 -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 19.86 19.79 19.82 19.03 20.34 65,070,128 19.756 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 19.79 19.79 19.82 19.51 21.55 50,544,727 20.500 -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 20.76 20.82 20.86 19.38 21.93 89,311,589 20.844 -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 21.17 21.17 21.20 19.58 21.31 98,071,888 20.805 6.60%
2014-12-15 0 28.80 28.75 28.85 27.55 29.20 31,446,740 889,386,624 28.282 19.86 19.82 19.89 19.00 20.13 45,605,287 19.502 1.77%
2014-12-12 0 28.30 28.30 28.35 27.30 29.35 30,682,668 871,126,480 28.392 19.51 19.51 19.55 18.82 20.24 44,497,200 19.577 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 18.72 18.62 18.65 18.62 20.76 59,833,597 19.516 -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 20.13 20.07 20.10 18.96 20.89 123,813,356 19.908 -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 20.24 20.24 20.27 19.58 23.07 144,109,199 21.479 -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 21.89 21.86 21.89 18.79 23.41 128,380,931 21.364 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 19.41 19.48 19.58 18.62 20.55 95,665,441 19.556 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 18.38 18.31 18.34 16.72 18.96 60,322,410 18.196 11.51%
2014-12-03 0 23.90 23.85 23.95 23.20 25.50 19,813,592 484,862,197 24.471 16.48 16.45 16.51 16.00 17.58 28,734,443 16.874 0.84%
2014-12-02 0 23.70 23.70 23.75 22.00 23.90 12,295,439 286,196,970 23.277 16.34 16.34 16.38 15.17 16.48 17,831,324 16.050 7.24%
2014-12-01 0 22.10 22.10 22.20 21.85 23.45 13,321,700 303,034,268 22.747 15.24 15.24 15.31 15.07 16.17 19,319,648 15.685 -2.86%
2014-11-28 0 22.75 22.70 22.80 22.55 23.10 9,234,226 210,518,155 22.798 15.69 15.65 15.72 15.55 15.93 13,391,834 15.720 0.44%
2014-11-27 0 22.65 22.55 22.65 22.15 23.00 10,679,700 240,485,932 22.518 15.62 15.55 15.62 15.27 15.86 15,488,117 15.527 0.44%
2014-11-26 0 22.55 22.45 22.50 21.85 22.70 16,826,024 376,179,928 22.357 15.55 15.48 15.51 15.07 15.65 24,401,755 15.416 2.27%
2014-11-25 0 22.05 22.05 22.10 21.40 22.10 21,195,520 463,789,308 21.882 15.20 15.20 15.24 14.76 15.24 30,738,568 15.088 1.15%
2014-11-24 0 21.80 21.75 21.80 20.75 21.95 30,341,964 650,866,976 21.451 15.03 15.00 15.03 14.31 15.14 44,003,098 14.791 8.19%
2014-11-21 0 20.15 20.10 20.20 19.18 20.50 21,118,805 424,273,916 20.090 13.89 13.86 13.93 13.23 14.14 30,627,313 13.853 3.65%
2014-11-20 0 19.44 19.42 19.44 18.90 19.56 8,796,000 170,179,362 19.347 13.40 13.39 13.40 13.03 13.49 12,756,302 13.341 2.86%
2014-11-19 0 18.90 18.88 18.90 18.88 19.20 8,470,498 161,289,333 19.041 13.03 13.02 13.03 13.02 13.24 12,284,246 13.130 -1.56%
2014-11-18 0 19.20 19.14 19.20 18.94 19.80 14,029,498 271,277,721 19.336 13.24 13.20 13.24 13.06 13.65 20,346,124 13.333 -1.54%
2014-11-17 0 19.50 19.48 19.50 19.40 20.90 16,342,024 325,398,275 19.912 13.45 13.43 13.45 13.38 14.41 23,699,840 13.730 -3.47%
2014-11-14 0 20.20 20.20 20.25 20.20 20.75 15,453,211 315,092,595 20.390 13.93 13.93 13.96 13.93 14.31 22,410,848 14.060 -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 14.14 14.03 14.10 13.89 14.48 75,960,891 14.033 -1.68%
2014-11-12 0 20.85 20.80 20.85 19.90 20.90 15,119,006 310,318,717 20.525 14.38 14.34 14.38 13.72 14.41 21,926,171 14.153 3.47%
2014-11-11 0 20.15 20.05 20.10 19.74 20.55 22,667,781 456,694,954 20.147 13.89 13.83 13.86 13.61 14.17 32,873,699 13.892 2.18%
2014-11-10 0 19.72 19.70 19.74 19.36 20.65 25,809,164 507,905,781 19.679 13.60 13.58 13.61 13.35 14.24 37,429,455 13.570 1.02%
2014-11-07 0 19.52 19.52 19.54 18.88 20.30 19,528,286 385,202,115 19.725 13.46 13.46 13.47 13.02 14.00 28,320,681 13.601 2.74%
2014-11-06 0 19.00 18.98 19.00 18.92 19.28 3,389,960 64,515,330 19.031 13.10 13.09 13.10 13.05 13.29 4,916,252 13.123 -0.63%
2014-11-05 0 19.12 19.08 19.14 18.80 19.30 4,230,000 80,542,565 19.041 13.18 13.16 13.20 12.96 13.31 6,134,511 13.129 -0.73%
2014-11-04 0 19.26 19.22 19.26 18.94 19.28 6,260,083 119,647,050 19.113 13.28 13.25 13.28 13.06 13.29 9,078,616 13.179 0.63%
2014-11-03 0 19.14 19.14 19.16 18.98 19.50 5,821,810 111,503,706 19.153 13.20 13.20 13.21 13.09 13.45 8,443,016 13.207 -1.03%
2014-10-31 0 19.34 19.30 19.40 18.86 19.40 9,813,135 188,638,397 19.223 13.34 13.31 13.38 13.00 13.38 14,231,390 13.255 3.53%
2014-10-30 0 18.68 18.68 18.70 18.52 18.80 3,264,000 60,841,059 18.640 12.88 12.88 12.89 12.77 12.96 4,733,580 12.853 -0.53%
2014-10-29 0 18.78 18.80 18.84 18.30 18.82 8,771,301 163,774,495 18.672 12.95 12.96 12.99 12.62 12.98 12,720,482 12.875 3.07%
2014-10-28 0 18.22 18.14 18.24 17.60 18.30 5,551,000 100,065,920 18.027 12.56 12.51 12.58 12.14 12.62 8,050,276 12.430 2.36%
2014-10-27 0 17.80 17.76 17.82 17.48 18.06 10,471,834 185,183,006 17.684 12.27 12.25 12.29 12.05 12.45 15,186,661 12.194 -2.73%
2014-10-24 0 18.30 18.30 18.32 18.16 18.48 3,269,500 59,821,585 18.297 12.62 12.62 12.63 12.52 12.74 4,741,556 12.616 -0.54%
2014-10-23 0 18.40 18.42 18.44 18.30 18.80 4,241,500 78,290,117 18.458 12.69 12.70 12.72 12.62 12.96 6,151,188 12.728 -2.02%
2014-10-22 0 18.78 18.70 18.80 18.58 18.90 5,468,008 102,517,490 18.749 12.95 12.89 12.96 12.81 13.03 7,929,918 12.928 0.86%
2014-10-21 0 18.62 18.54 18.64 18.38 18.80 3,093,917 57,575,706 18.609 12.84 12.78 12.85 12.67 12.96 4,486,919 12.832 0.22%
2014-10-20 0 18.58 18.60 18.62 18.16 18.70 10,097,500 186,070,785 18.427 12.81 12.83 12.84 12.52 12.89 14,643,788 12.706 2.31%
2014-10-17 0 18.16 18.10 18.12 17.90 18.40 11,259,161 204,792,259 18.189 12.52 12.48 12.49 12.34 12.69 16,328,474 12.542 0.44%
2014-10-16 0 18.08 18.06 18.08 18.02 18.64 7,351,760 134,520,629 18.298 12.47 12.45 12.47 12.43 12.85 10,661,809 12.617 -0.88%
2014-10-15 0 18.24 18.22 18.24 17.98 18.38 6,058,390 110,497,105 18.239 12.58 12.56 12.58 12.40 12.67 8,786,113 12.576 2.36%
2014-10-14 0 17.82 17.80 17.86 17.66 18.44 5,843,168 105,291,079 18.020 12.29 12.27 12.32 12.18 12.72 8,473,990 12.425 -0.89%
2014-10-13 0 17.98 17.98 18.00 17.76 18.12 8,184,175 146,503,635 17.901 12.40 12.40 12.41 12.25 12.49 11,869,009 12.343 -0.88%
2014-10-10 0 18.14 18.12 18.22 17.98 18.42 10,166,480 184,707,408 18.168 12.51 12.49 12.56 12.40 12.70 14,743,825 12.528 -3.51%
2014-10-09 0 18.80 18.80 18.86 18.72 19.02 4,191,159 78,971,839 18.843 12.96 12.96 13.00 12.91 13.12 6,078,182 12.993 0.43%
2014-10-08 0 18.72 18.70 18.72 18.40 18.82 5,438,890 101,347,012 18.634 12.91 12.89 12.91 12.69 12.98 7,887,690 12.849 -0.43%
2014-10-07 0 18.80 18.76 18.80 18.64 18.94 7,040,068 131,836,314 18.727 12.96 12.94 12.96 12.85 13.06 10,209,781 12.913 0.86%
2014-10-06 0 18.64 18.60 18.66 18.22 18.84 9,536,825 177,267,302 18.588 12.85 12.83 12.87 12.56 12.99 13,830,675 12.817 2.53%
2014-10-03 0 18.18 18.14 18.20 17.60 18.36 6,852,948 123,371,508 18.003 12.54 12.51 12.55 12.14 12.66 9,938,412 12.414 1.56%
2014-09-30 0 17.90 17.94 17.96 17.82 18.20 6,222,313 111,684,490 17.949 12.34 12.37 12.38 12.29 12.55 9,023,841 12.377 -2.19%
2014-09-29 0 18.30 18.22 18.26 17.86 18.40 10,144,939 184,225,067 18.159 12.62 12.56 12.59 12.32 12.69 14,712,586 12.522 -2.24%
2014-09-26 0 18.72 18.70 18.72 18.20 18.74 11,446,090 212,287,385 18.547 12.91 12.89 12.91 12.55 12.92 16,599,565 12.789 1.85%
2014-09-25 0 18.38 18.34 18.38 18.12 18.96 9,976,548 184,681,070 18.512 12.67 12.65 12.67 12.49 13.07 14,468,378 12.764 -0.86%
2014-09-24 0 18.54 18.52 18.54 17.74 18.68 10,235,136 187,750,678 18.344 12.78 12.77 12.78 12.23 12.88 14,843,393 12.649 5.70%
2014-09-23 0 17.54 17.52 17.56 17.48 17.98 6,586,849 116,529,547 17.691 12.09 12.08 12.11 12.05 12.40 9,552,505 12.199 -1.35%
2014-09-22 0 17.78 17.74 17.76 17.62 18.24 10,473,000 186,078,834 17.768 12.26 12.23 12.25 12.15 12.58 15,188,352 12.251 -2.52%
2014-09-19 0 18.24 18.28 18.32 18.20 18.60 10,034,000 183,865,820 18.324 12.58 12.60 12.63 12.55 12.83 14,551,697 12.635 0.00%
2014-09-18 0 18.24 18.20 18.26 18.14 18.50 8,989,500 164,100,855 18.255 12.58 12.55 12.59 12.51 12.76 13,036,923 12.587 -1.08%
2014-09-17 0 18.44 18.44 18.50 18.42 18.96 6,971,336 129,769,970 18.615 12.72 12.72 12.76 12.70 13.07 10,110,103 12.836 0.00%
2014-09-16 0 18.44 18.44 18.50 18.44 18.96 5,493,103 102,050,626 18.578 12.72 12.72 12.76 12.72 13.07 7,966,312 12.810 -2.43%
2014-09-15 0 18.90 18.88 18.90 18.48 18.92 4,266,745 80,009,961 18.752 13.03 13.02 13.03 12.74 13.05 6,187,800 12.930 -1.05%
2014-09-12 0 19.10 19.06 19.12 18.92 19.24 3,564,261 67,951,526 19.065 13.17 13.14 13.18 13.05 13.27 5,169,030 13.146 -0.31%
2014-09-11 0 19.16 19.10 19.12 18.86 19.44 8,194,959 157,117,002 19.172 13.21 13.17 13.18 13.00 13.40 11,884,649 13.220 -0.21%
2014-09-10 0 19.20 19.22 19.26 19.16 19.52 4,489,500 86,741,720 19.321 13.24 13.25 13.28 13.21 13.46 6,510,848 13.323 -2.83%
2014-09-08 0 19.76 19.74 19.78 19.64 19.82 3,172,854 62,603,837 19.731 13.63 13.61 13.64 13.54 13.67 4,601,396 13.605 0.10%
2014-09-05 0 19.74 19.74 19.78 19.56 19.90 6,626,540 130,635,611 19.714 13.61 13.61 13.64 13.49 13.72 9,610,066 13.594 0.10%
2014-09-04 0 19.72 19.70 19.74 19.20 19.76 9,884,297 194,180,995 19.645 13.60 13.58 13.61 13.24 13.63 14,334,592 13.546 1.34%
2014-09-03 0 19.46 19.42 19.46 18.98 19.60 14,827,600 288,561,747 19.461 13.42 13.39 13.42 13.09 13.52 21,503,563 13.419 2.53%
2014-09-02 0 18.98 18.96 19.00 18.50 19.00 5,874,358 110,433,424 18.799 13.09 13.07 13.10 12.76 13.10 8,519,223 12.963 1.17%
2014-09-01 0 18.76 18.70 18.72 18.10 18.88 5,710,000 106,170,277 18.594 12.94 12.89 12.91 12.48 13.02 8,280,864 12.821 1.96%
2014-08-29 0 18.40 18.40 18.42 18.10 18.50 5,510,500 101,204,129 18.366 12.69 12.69 12.70 12.48 12.76 7,991,542 12.664 0.55%
2014-08-28 0 18.30 18.28 18.32 18.20 18.64 6,145,863 112,687,300 18.336 12.62 12.60 12.63 12.55 12.85 8,912,970 12.643 -0.97%
2014-08-27 0 18.48 18.50 18.52 18.44 18.88 4,171,392 77,557,196 18.593 12.74 12.76 12.77 12.72 13.02 6,049,515 12.820 -1.49%
2014-08-26 0 18.76 18.72 18.76 18.62 19.00 2,526,000 47,389,360 18.761 12.94 12.91 12.94 12.84 13.10 3,663,304 12.936 -0.42%
2014-08-25 0 18.84 18.82 18.88 18.44 19.06 5,961,602 111,435,276 18.692 12.99 12.98 13.02 12.72 13.14 8,645,747 12.889 -1.26%
2014-08-22 0 19.08 19.04 19.08 18.90 19.14 4,043,787 76,812,365 18.995 13.16 13.13 13.16 13.03 13.20 5,864,457 13.098 0.74%
2014-08-21 0 18.94 18.92 18.94 18.84 19.32 6,965,500 132,069,575 18.961 13.06 13.05 13.06 12.99 13.32 10,101,639 13.074 -2.17%
2014-08-20 0 19.36 19.32 19.40 19.18 19.46 2,950,863 57,169,348 19.374 13.35 13.32 13.38 13.23 13.42 4,279,456 13.359 0.41%
2014-08-19 0 19.28 19.28 19.34 19.02 19.52 4,677,443 90,121,803 19.267 13.29 13.29 13.34 13.12 13.46 6,783,410 13.286 0.10%
2014-08-18 0 19.26 19.22 19.24 19.22 19.56 5,289,536 102,068,026 19.296 13.28 13.25 13.27 13.25 13.49 7,671,091 13.306 -1.73%
2014-08-15 0 19.60 19.58 19.66 19.36 19.72 3,937,573 77,262,506 19.622 13.52 13.50 13.56 13.35 13.60 5,710,422 13.530 0.93%
2014-08-14 0 19.42 19.36 19.46 19.30 19.76 8,022,657 156,495,892 19.507 13.39 13.35 13.42 13.31 13.63 11,634,770 13.451 -1.02%
2014-08-13 0 19.62 19.62 19.66 19.30 19.78 7,994,062 156,164,017 19.535 13.53 13.53 13.56 13.31 13.64 11,593,300 13.470 0.72%
2014-08-12 0 19.48 19.46 19.48 19.36 19.66 3,882,759 75,641,450 19.481 13.43 13.42 13.43 13.35 13.56 5,630,928 13.433 -0.10%
2014-08-11 0 19.50 19.48 19.50 19.34 19.60 6,569,216 127,834,007 19.460 13.45 13.43 13.45 13.34 13.52 9,526,933 13.418 2.09%
2014-08-08 0 19.10 19.12 19.14 18.90 19.50 10,963,665 210,343,882 19.186 13.17 13.18 13.20 13.03 13.45 15,899,934 13.229 -1.34%
2014-08-07 0 19.36 19.34 19.36 19.32 19.78 9,240,139 179,968,534 19.477 13.35 13.34 13.35 13.32 13.64 13,400,409 13.430 -2.42%
2014-08-06 0 19.84 19.76 19.82 19.40 19.86 10,676,522 209,415,525 19.615 13.68 13.63 13.67 13.38 13.69 15,483,508 13.525 0.51%
2014-08-05 0 19.74 19.70 19.74 19.44 20.20 15,893,300 313,925,909 19.752 13.61 13.58 13.61 13.40 13.93 23,049,083 13.620 -2.52%
2014-08-04 0 20.25 20.10 20.25 18.98 20.35 17,173,608 343,532,413 20.004 13.96 13.86 13.96 13.09 14.03 24,905,835 13.793 6.92%
2014-08-01 0 18.94 18.92 18.94 18.90 19.48 8,810,950 168,747,952 19.152 13.06 13.05 13.06 13.03 13.43 12,777,983 13.206 -2.87%
2014-07-31 0 19.50 19.50 19.58 19.02 19.58 5,906,886 114,398,812 19.367 13.45 13.45 13.50 13.12 13.50 8,566,396 13.354 1.46%
2014-07-30 0 19.22 19.22 19.28 19.06 19.88 10,692,651 207,446,199 19.401 13.25 13.25 13.29 13.14 13.71 15,506,899 13.378 -2.24%
2014-07-29 0 19.66 19.66 19.70 19.24 19.86 10,902,020 213,145,747 19.551 13.56 13.56 13.58 13.27 13.69 15,810,534 13.481 0.00%
2014-07-28 0 19.66 19.66 19.68 18.94 19.80 14,793,112 288,723,450 19.517 13.56 13.56 13.57 13.06 13.65 21,453,547 13.458 3.69%
2014-07-25 0 18.96 18.96 18.98 18.70 19.20 6,555,950 123,879,989 18.896 13.07 13.07 13.09 12.89 13.24 9,507,694 13.029 0.42%
2014-07-24 0 18.88 18.88 18.90 18.60 18.98 9,059,060 170,762,041 18.850 13.02 13.02 13.03 12.83 13.09 13,137,802 12.998 0.53%
2014-07-23 0 18.78 18.78 18.80 18.26 18.86 17,262,526 322,573,403 18.686 12.95 12.95 12.96 12.59 13.00 25,034,787 12.885 3.30%
2014-07-22 0 18.18 18.18 18.20 17.78 18.26 10,151,844 182,987,187 18.025 12.54 12.54 12.55 12.26 12.59 14,722,599 12.429 4.00%
2014-07-21 0 17.48 17.46 17.48 17.46 17.70 2,356,943 41,299,942 17.523 12.05 12.04 12.05 12.04 12.20 3,418,131 12.083 -0.91%
2014-07-18 0 17.64 17.60 17.64 17.48 17.74 6,589,100 115,842,446 17.581 12.16 12.14 12.16 12.05 12.23 9,555,769 12.123 -0.23%
2014-07-17 0 17.68 17.66 17.72 17.64 17.98 4,045,524 71,648,725 17.711 12.19 12.18 12.22 12.16 12.40 5,866,976 12.212 -1.34%
2014-07-16 0 17.92 17.90 17.92 17.66 18.18 7,443,282 133,360,473 17.917 12.36 12.34 12.36 12.18 12.54 10,794,537 12.354 -0.33%
2014-07-15 0 17.98 17.90 17.98 17.70 17.98 3,887,600 69,633,053 17.912 12.40 12.34 12.40 12.20 12.40 5,637,949 12.351 0.56%
2014-07-14 0 17.88 17.86 17.88 17.74 17.98 6,772,635 121,036,515 17.871 12.33 12.32 12.33 12.23 12.40 9,821,939 12.323 1.02%
2014-07-11 0 17.70 17.70 17.72 17.54 17.92 6,172,831 109,850,912 17.796 12.20 12.20 12.22 12.09 12.36 8,952,080 12.271 0.11%
2014-07-10 0 17.68 17.68 17.70 17.64 17.84 4,219,096 74,684,354 17.702 12.19 12.19 12.20 12.16 12.30 6,118,697 12.206 0.45%
2014-07-09 0 17.60 17.60 17.64 17.44 17.80 4,451,517 78,269,172 17.583 12.14 12.14 12.16 12.03 12.27 6,455,763 12.124 -0.45%
2014-07-08 0 17.68 17.68 17.70 17.64 17.90 3,253,278 57,722,157 17.743 12.19 12.19 12.20 12.16 12.34 4,718,030 12.234 -0.34%
2014-07-07 0 17.74 17.72 17.74 17.66 17.90 3,638,488 64,548,675 17.741 12.23 12.22 12.23 12.18 12.34 5,276,677 12.233 -0.11%
2014-07-04 0 17.76 17.72 17.76 17.62 17.90 4,147,930 73,634,667 17.752 12.25 12.22 12.25 12.15 12.34 6,015,490 12.241 -0.34%
2014-07-03 0 17.82 17.80 17.84 17.52 17.98 5,662,533 100,844,135 17.809 12.29 12.27 12.30 12.08 12.40 8,212,026 12.280 1.48%
2014-07-02 0 17.56 17.54 17.56 17.10 17.68 11,177,218 195,031,154 17.449 12.11 12.09 12.11 11.79 12.19 16,209,637 12.032 2.69%
2014-06-30 0 17.10 17.04 17.12 17.00 17.24 4,887,500 83,612,292 17.107 11.79 11.75 11.80 11.72 11.89 7,088,043 11.796 0.59%
2014-06-27 0 17.00 17.00 17.02 16.90 17.18 3,092,913 52,583,077 17.001 11.72 11.72 11.74 11.65 11.85 4,485,463 11.723 0.47%
2014-06-26 0 16.92 16.90 16.94 16.70 17.18 2,541,750 43,065,442 16.943 11.67 11.65 11.68 11.52 11.85 3,686,145 11.683 0.95%
2014-06-25 0 16.76 16.72 16.74 16.64 16.94 2,322,500 38,853,740 16.729 11.56 11.53 11.54 11.47 11.68 3,368,180 11.536 -0.36%
2014-06-24 0 16.82 16.80 16.84 16.70 17.00 2,837,886 47,615,960 16.779 11.60 11.58 11.61 11.52 11.72 4,115,613 11.570 0.60%
2014-06-23 0 16.72 16.68 16.76 16.60 17.20 6,356,521 107,120,107 16.852 11.53 11.50 11.56 11.45 11.86 9,218,474 11.620 -0.78%
2014-06-20 0 17.04 17.06 17.10 16.88 17.24 12,355,574 209,669,353 16.970 11.62 11.63 11.66 11.51 11.76 18,119,519 11.571 0.71%
2014-06-19 0 16.92 16.94 16.96 16.88 17.40 4,047,696 69,373,921 17.139 11.54 11.55 11.56 11.51 11.86 5,935,969 11.687 -0.59%
2014-06-18 0 17.02 17.00 17.02 16.92 17.28 3,405,174 58,163,396 17.081 11.61 11.59 11.61 11.54 11.78 4,993,707 11.647 0.00%
2014-06-17 0 17.02 17.02 17.06 17.00 17.38 3,611,746 61,799,209 17.111 11.61 11.61 11.63 11.59 11.85 5,296,646 11.668 -1.39%
2014-06-16 0 17.26 17.24 17.28 17.08 17.46 4,967,047 86,112,262 17.337 11.77 11.76 11.78 11.65 11.91 7,284,202 11.822 1.05%
2014-06-13 0 17.08 17.08 17.12 16.78 17.28 3,754,329 64,104,127 17.075 11.65 11.65 11.67 11.44 11.78 5,505,745 11.643 0.23%
2014-06-12 0 17.04 17.02 17.06 16.84 17.16 3,328,008 56,534,446 16.988 11.62 11.61 11.63 11.48 11.70 4,880,542 11.584 -0.70%
2014-06-11 0 17.16 17.12 17.18 17.00 17.30 5,301,400 91,134,461 17.191 11.70 11.67 11.71 11.59 11.80 7,774,533 11.722 -0.58%
2014-06-10 0 17.26 17.22 17.26 16.70 17.38 14,215,127 243,963,455 17.162 11.77 11.74 11.77 11.39 11.85 20,846,564 11.703 3.11%
2014-06-09 0 16.74 16.70 16.74 16.46 16.78 3,632,854 60,602,549 16.682 11.41 11.39 11.41 11.22 11.44 5,327,601 11.375 1.21%
2014-06-06 0 16.54 16.48 16.54 16.30 16.62 4,132,000 68,202,327 16.506 11.28 11.24 11.28 11.11 11.33 6,059,601 11.255 0.36%
2014-06-05 0 16.48 16.48 16.50 16.20 16.50 4,635,167 75,884,300 16.371 11.24 11.24 11.25 11.05 11.25 6,797,498 11.164 0.12%
2014-06-04 0 16.46 16.52 16.54 16.32 16.72 4,194,662 68,929,480 16.433 11.22 11.26 11.28 11.13 11.40 6,151,495 11.205 -0.36%
2014-06-03 0 16.52 16.54 16.56 16.52 17.18 8,740,943 146,226,176 16.729 11.26 11.28 11.29 11.26 11.71 12,818,642 11.407 -1.20%
2014-05-30 0 16.72 16.64 16.76 16.40 16.78 4,436,730 73,836,628 16.642 11.40 11.35 11.43 11.18 11.44 6,506,489 11.348 1.09%
2014-05-29 0 16.54 16.52 16.56 16.36 16.80 8,388,376 138,861,053 16.554 11.28 11.26 11.29 11.16 11.46 12,301,601 11.288 -0.60%
2014-05-28 0 16.64 16.62 16.66 16.00 16.72 10,411,443 172,619,798 16.580 11.35 11.33 11.36 10.91 11.40 15,268,440 11.306 2.59%
2014-05-27 0 16.22 16.20 16.22 16.06 16.64 7,988,336 129,550,538 16.218 11.06 11.05 11.06 10.95 11.35 11,714,940 11.059 -2.41%
2014-05-26 0 16.62 16.58 16.60 16.32 16.70 2,393,400 39,530,109 16.516 11.33 11.31 11.32 11.13 11.39 3,509,935 11.262 0.85%
2014-05-23 0 16.48 16.48 16.50 16.30 16.64 6,394,000 105,465,615 16.495 11.24 11.24 11.25 11.11 11.35 9,376,837 11.247 0.98%
2014-05-22 0 16.32 16.30 16.38 16.06 16.70 7,542,830 124,474,523 16.502 11.13 11.11 11.17 10.95 11.39 11,061,603 11.253 1.24%
2014-05-21 0 16.12 16.10 16.12 15.72 16.40 7,284,330 117,311,036 16.105 10.99 10.98 10.99 10.72 11.18 10,682,511 10.982 1.38%
2014-05-20 0 15.90 15.88 15.96 15.80 16.32 4,876,065 78,021,229 16.001 10.84 10.83 10.88 10.77 11.13 7,150,777 10.911 0.38%
2014-05-19 0 15.84 15.82 15.86 15.60 16.36 9,404,329 148,224,471 15.761 10.80 10.79 10.81 10.64 11.16 13,791,501 10.748 -3.18%
2014-05-16 0 16.36 16.34 16.36 16.02 16.40 4,642,812 75,521,049 16.266 11.16 11.14 11.16 10.92 11.18 6,808,710 11.092 0.12%
2014-05-15 0 16.34 16.32 16.34 16.20 16.52 3,174,762 51,804,060 16.318 11.14 11.13 11.14 11.05 11.26 4,655,806 11.127 -0.24%
2014-05-14 0 16.38 16.38 16.40 16.08 16.60 12,851,076 210,088,457 16.348 11.17 11.17 11.18 10.96 11.32 18,846,175 11.148 1.36%
2014-05-13 0 16.16 16.16 16.20 15.08 16.28 7,891,476 125,924,247 15.957 11.02 11.02 11.05 10.28 11.10 11,572,894 10.881 1.13%
2014-05-12 0 15.98 15.98 16.02 15.50 16.36 17,375,490 279,457,657 16.083 10.90 10.90 10.92 10.57 11.16 25,481,254 10.967 4.86%
2014-05-09 0 15.24 15.22 15.30 15.22 15.60 9,092,029 139,803,265 15.377 10.39 10.38 10.43 10.38 10.64 13,333,512 10.485 -0.91%
2014-05-08 0 15.38 15.38 15.40 15.22 15.68 6,759,390 104,226,626 15.420 10.49 10.49 10.50 10.38 10.69 9,912,683 10.514 -0.26%
2014-05-07 0 15.42 15.38 15.42 15.24 15.60 3,975,605 61,339,718 15.429 10.51 10.49 10.51 10.39 10.64 5,830,247 10.521 -0.64%
2014-05-05 0 15.52 15.50 15.52 15.08 15.60 3,382,000 52,233,155 15.445 10.58 10.57 10.58 10.28 10.64 4,959,722 10.531 -0.13%
2014-05-02 0 15.54 15.52 15.56 15.30 15.98 4,103,451 63,980,610 15.592 10.60 10.58 10.61 10.43 10.90 6,017,734 10.632 -0.13%
2014-04-30 0 15.56 15.50 15.56 15.40 15.98 11,401,700 177,698,708 15.585 10.61 10.57 10.61 10.50 10.90 16,720,657 10.627 -1.52%
2014-04-29 0 15.80 15.80 15.82 15.24 15.86 5,271,820 82,151,796 15.583 10.77 10.77 10.79 10.39 10.81 7,731,154 10.626 1.15%
2014-04-28 0 15.62 15.60 15.66 15.34 15.80 8,704,000 135,263,980 15.540 10.65 10.64 10.68 10.46 10.77 12,764,465 10.597 -1.39%
2014-04-25 0 15.84 15.84 15.86 15.80 16.26 4,939,705 78,841,605 15.961 10.80 10.80 10.81 10.77 11.09 7,244,105 10.884 -2.10%
2014-04-24 0 16.18 16.16 16.18 16.06 16.50 3,896,500 63,414,080 16.275 11.03 11.02 11.03 10.95 11.25 5,714,239 11.098 0.00%
2014-04-23 0 16.18 16.14 16.16 16.08 16.64 5,528,500 89,775,771 16.239 11.03 11.01 11.02 10.96 11.35 8,107,576 11.073 -1.22%
2014-04-22 0 16.38 16.34 16.38 16.00 16.80 7,489,619 122,312,736 16.331 11.17 11.14 11.17 10.91 11.46 10,983,568 11.136 -2.03%
2014-04-17 0 16.72 16.72 16.74 16.66 17.30 5,868,736 99,326,860 16.925 11.40 11.40 11.41 11.36 11.80 8,606,534 11.541 -1.07%
2014-04-16 0 16.90 16.86 16.90 16.64 17.24 8,058,000 136,544,509 16.945 11.52 11.50 11.52 11.35 11.76 11,817,102 11.555 -1.97%
2014-04-15 0 17.24 17.22 17.32 16.88 17.46 11,653,500 199,586,204 17.127 11.76 11.74 11.81 11.51 11.91 17,089,923 11.679 -0.12%
2014-04-14 0 17.26 17.24 17.26 17.04 17.64 15,039,691 259,231,781 17.237 11.77 11.76 11.77 11.62 12.03 22,055,791 11.753 -2.38%
2014-04-11 0 17.68 17.66 17.68 17.50 19.00 39,500,737 712,135,617 18.028 12.06 12.04 12.06 11.93 12.96 57,928,053 12.293 -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 12.85 12.87 12.89 11.36 13.28 82,293,162 12.586 9.15%
2014-04-09 0 17.26 17.24 17.26 17.08 17.60 7,321,188 126,487,165 17.277 11.77 11.76 11.77 11.65 12.00 10,736,563 11.781 -0.80%
2014-04-08 0 17.40 17.38 17.40 16.80 17.50 14,697,763 254,295,287 17.302 11.86 11.85 11.86 11.46 11.93 21,554,352 11.798 4.19%
2014-04-07 0 16.70 16.70 16.72 16.56 17.02 5,193,200 87,254,677 16.802 11.39 11.39 11.40 11.29 11.61 7,615,857 11.457 0.12%
2014-04-04 0 16.68 16.68 16.70 16.48 16.80 5,218,409 86,849,887 16.643 11.37 11.37 11.39 11.24 11.46 7,652,826 11.349 -0.95%
2014-04-03 0 16.84 16.80 16.84 16.52 16.92 10,331,030 173,386,906 16.783 11.48 11.46 11.48 11.26 11.54 15,150,514 11.444 0.72%
2014-04-02 0 16.72 16.70 16.72 16.40 16.84 9,355,040 155,650,218 16.638 11.40 11.39 11.40 11.18 11.48 13,719,219 11.345 1.83%
2014-04-01 0 16.42 16.40 16.42 16.32 16.56 8,541,760 140,461,442 16.444 11.20 11.18 11.20 11.13 11.29 12,526,539 11.213 1.48%
2014-03-31 0 16.18 16.16 16.22 15.82 16.38 15,441,938 249,447,234 16.154 11.03 11.02 11.06 10.79 11.17 22,645,689 11.015 3.45%
2014-03-28 0 15.64 15.62 15.66 15.50 15.88 7,614,186 119,330,235 15.672 10.66 10.65 10.68 10.57 10.83 11,166,247 10.687 0.51%
2014-03-27 0 15.56 15.54 15.58 14.96 15.70 8,688,139 133,334,300 15.347 10.61 10.60 10.62 10.20 10.71 12,741,205 10.465 0.00%
2014-03-26 0 15.56 15.54 15.60 15.32 15.70 7,545,519 116,875,802 15.489 10.61 10.60 10.64 10.45 10.71 11,065,546 10.562 1.30%
2014-03-25 0 15.36 15.32 15.34 15.30 15.86 12,409,386 192,497,112 15.512 10.47 10.45 10.46 10.43 10.81 18,198,434 10.578 -3.27%
2014-03-24 0 15.88 15.84 15.88 15.40 16.02 16,225,064 254,984,982 15.716 10.83 10.80 10.83 10.50 10.92 23,794,147 10.716 3.39%
2014-03-21 0 15.36 15.42 15.44 14.20 15.44 18,442,000 276,754,411 15.007 10.47 10.51 10.53 9.683 10.53 27,045,297 10.233 6.08%
2014-03-20 0 14.48 14.46 14.50 14.18 14.54 5,130,000 73,914,475 14.408 9.874 9.860 9.887 9.669 9.915 7,523,174 9.8249 -0.14%
2014-03-19 0 14.50 14.50 14.52 14.04 14.56 9,116,763 131,409,570 14.414 9.887 9.887 9.901 9.574 9.928 13,369,784 9.8288 2.11%
2014-03-18 0 14.20 14.20 14.24 14.06 14.78 15,207,342 217,071,407 14.274 9.683 9.683 9.710 9.587 10.08 22,301,652 9.7334 -2.07%
2014-03-17 0 14.50 14.48 14.50 14.32 14.86 7,297,165 105,561,585 14.466 9.887 9.874 9.887 9.765 10.13 10,701,333 9.8643 -1.23%
2014-03-14 0 14.68 14.64 14.68 14.36 14.88 10,985,000 160,460,752 14.607 10.01 9.983 10.01 9.792 10.15 16,109,564 9.9606 -0.94%
2014-03-13 0 14.82 14.82 14.84 14.74 15.30 7,892,175 118,464,797 15.010 10.11 10.11 10.12 10.05 10.43 11,573,919 10.235 -0.54%
2014-03-12 0 14.90 14.88 14.90 13.72 15.08 8,138,500 121,187,960 14.891 10.16 10.15 10.16 9.356 10.28 11,935,156 10.154 -3.12%
2014-03-11 0 15.38 15.38 15.42 15.30 15.56 6,469,664 99,771,490 15.421 10.49 10.49 10.51 10.43 10.61 9,487,799 10.516 0.13%
2014-03-10 0 15.36 15.36 15.38 15.24 15.64 11,110,985 171,389,996 15.425 10.47 10.47 10.49 10.39 10.66 16,294,322 10.518 -3.15%
2014-03-07 0 15.86 15.86 15.88 15.82 16.28 9,265,776 148,474,585 16.024 10.81 10.81 10.83 10.79 11.10 13,588,313 10.927 0.25%
2014-03-06 0 15.82 15.80 15.82 15.62 15.98 7,907,167 125,174,226 15.831 10.79 10.77 10.79 10.65 10.90 11,595,905 10.795 0.25%
2014-03-05 0 15.78 15.74 15.78 15.74 15.96 5,812,191 92,024,105 15.833 10.76 10.73 10.76 10.73 10.88 8,523,611 10.796 0.77%
2014-03-04 0 15.66 15.64 15.66 15.64 16.00 7,882,320 124,477,166 15.792 10.68 10.66 10.68 10.66 10.91 11,559,467 10.768 -0.25%
2014-03-03 0 15.70 15.70 15.72 15.62 16.28 9,886,370 156,991,782 15.880 10.71 10.71 10.72 10.65 11.10 14,498,417 10.828 -2.48%
2014-02-28 0 16.10 16.06 16.10 15.52 16.16 18,541,092 295,327,661 15.928 10.98 10.95 10.98 10.58 11.02 27,190,616 10.861 1.51%
2014-02-27 0 15.86 15.82 15.88 15.46 15.88 10,696,967 168,424,806 15.745 10.81 10.79 10.83 10.54 10.83 15,687,162 10.736 1.15%
2014-02-26 0 15.68 15.64 15.66 15.22 15.68 14,572,095 225,463,353 15.472 10.69 10.66 10.68 10.38 10.69 21,370,059 10.550 0.77%
2014-02-25 0 15.56 15.52 15.56 15.30 16.14 12,808,750 202,145,001 15.782 10.61 10.58 10.61 10.43 11.01 18,784,104 10.761 -1.39%
2014-02-24 0 15.78 15.78 15.80 15.64 16.30 20,129,372 318,557,592 15.826 10.76 10.76 10.77 10.66 11.11 29,519,837 10.791 -3.43%
2014-02-21 0 16.34 16.32 16.38 16.18 16.86 13,775,077 226,676,493 16.456 11.14 11.13 11.17 11.03 11.50 20,201,228 11.221 -2.27%
2014-02-20 0 16.72 16.72 16.74 16.52 17.40 17,590,702 295,975,558 16.826 11.40 11.40 11.41 11.26 11.86 25,796,863 11.473 -3.13%
2014-02-19 0 17.26 17.24 17.26 17.12 17.80 19,207,500 332,965,720 17.335 11.77 11.76 11.77 11.67 12.14 28,167,907 11.821 -3.03%
2014-02-18 0 17.80 17.80 17.84 17.72 18.14 10,638,770 190,216,388 17.880 12.14 12.14 12.16 12.08 12.37 15,601,816 12.192 -0.67%
2014-02-17 0 17.92 17.90 17.92 17.90 18.02 8,819,250 158,447,296 17.966 12.22 12.21 12.22 12.21 12.29 12,933,480 12.251 0.67%
2014-02-14 0 17.80 17.78 17.80 17.76 18.16 4,311,523 77,151,335 17.894 12.14 12.12 12.14 12.11 12.38 6,322,873 12.202 -0.34%
2014-02-13 0 17.86 17.84 17.86 17.78 18.12 4,006,500 71,737,360 17.905 12.18 12.16 12.18 12.12 12.36 5,875,555 12.209 -1.00%
2014-02-12 0 18.04 18.02 18.04 17.90 18.46 11,616,305 210,147,088 18.091 12.30 12.29 12.30 12.21 12.59 17,035,377 12.336 -1.74%
2014-02-11 0 18.36 18.32 18.36 17.90 18.54 6,547,276 120,113,146 18.346 12.52 12.49 12.52 12.21 12.64 9,601,617 12.510 2.00%
2014-02-10 0 18.00 17.98 18.00 17.70 18.58 9,867,900 180,155,934 18.257 12.27 12.26 12.27 12.07 12.67 14,471,331 12.449 1.47%
2014-02-07 0 17.74 17.72 17.74 17.40 17.80 5,799,300 102,608,874 17.693 12.10 12.08 12.10 11.86 12.14 8,504,706 12.065 2.42%
2014-02-06 0 17.32 17.30 17.36 17.12 17.40 5,287,386 91,248,658 17.258 11.81 11.80 11.84 11.67 11.86 7,753,981 11.768 0.93%
2014-02-05 0 17.16 17.16 17.18 17.00 17.66 6,637,695 114,290,215 17.218 11.70 11.70 11.71 11.59 12.04 9,734,217 11.741 -1.15%
2014-02-04 0 17.36 17.34 17.36 17.10 17.42 11,378,367 196,805,821 17.297 11.84 11.82 11.84 11.66 11.88 16,686,439 11.794 -3.12%
2014-01-30 0 17.92 17.86 17.92 17.50 17.94 5,600,500 98,971,715 17.672 12.22 12.18 12.22 11.93 12.23 8,213,165 12.050 -0.67%
2014-01-29 0 18.04 17.98 18.04 17.90 18.28 7,348,000 132,714,625 18.061 12.30 12.26 12.30 12.21 12.47 10,775,883 12.316 1.92%
2014-01-28 0 17.70 17.68 17.70 17.54 18.10 10,742,868 190,510,127 17.734 12.07 12.06 12.07 11.96 12.34 15,754,476 12.092 0.11%
2014-01-27 0 17.68 17.64 17.66 17.52 18.00 22,174,000 393,543,565 17.748 12.06 12.03 12.04 11.95 12.27 32,518,296 12.102 -5.15%
2014-01-24 0 18.64 18.62 18.64 18.50 19.14 9,652,100 180,878,937 18.740 12.71 12.70 12.71 12.62 13.05 14,154,859 12.779 -1.89%
2014-01-23 0 19.00 18.98 19.00 18.80 19.80 15,613,889 296,561,675 18.994 12.96 12.94 12.96 12.82 13.50 22,897,856 12.952 -3.16%
2014-01-22 0 19.62 19.62 19.64 18.84 19.78 16,056,400 312,469,992 19.461 13.38 13.38 13.39 12.85 13.49 23,546,801 13.270 4.58%
2014-01-21 0 18.76 18.76 18.78 18.16 19.00 9,337,830 175,065,557 18.748 12.79 12.79 12.81 12.38 12.96 13,693,980 12.784 3.65%
2014-01-20 0 18.10 18.08 18.10 18.02 18.36 5,152,373 93,523,088 18.152 12.34 12.33 12.34 12.29 12.52 7,555,984 12.377 -1.20%
2014-01-17 0 18.32 18.32 18.34 17.90 18.60 7,973,500 145,516,490 18.250 12.49 12.49 12.51 12.21 12.68 11,693,183 12.445 0.22%
2014-01-16 0 18.28 18.26 18.30 18.24 18.66 7,177,000 131,644,072 18.343 12.47 12.45 12.48 12.44 12.72 10,525,111 12.508 -1.40%
2014-01-15 0 18.54 18.54 18.60 18.46 18.80 4,513,413 83,881,025 18.585 12.64 12.64 12.68 12.59 12.82 6,618,946 12.673 0.00%
2014-01-14 0 18.54 18.52 18.58 18.08 18.90 8,560,000 158,158,515 18.477 12.64 12.63 12.67 12.33 12.89 12,553,288 12.599 -0.32%
2014-01-13 0 18.60 18.58 18.62 18.54 19.00 5,227,339 97,675,085 18.685 12.68 12.67 12.70 12.64 12.96 7,665,922 12.741 -0.32%
2014-01-10 0 18.66 18.62 18.66 18.40 18.88 9,302,532 173,198,088 18.618 12.72 12.70 12.72 12.55 12.87 13,642,215 12.696 -1.06%
2014-01-09 0 18.86 18.82 18.88 18.72 19.58 16,631,263 317,804,692 19.109 12.86 12.83 12.87 12.77 13.35 24,389,841 13.030 -1.67%
2014-01-08 0 19.18 19.16 19.20 18.60 19.48 18,612,000 354,997,102 19.074 13.08 13.07 13.09 12.68 13.28 27,294,603 13.006 4.01%
2014-01-07 0 18.44 18.42 18.46 18.32 19.28 34,024,386 635,264,073 18.671 12.57 12.56 12.59 12.49 13.15 49,896,953 12.732 -5.05%
2014-01-06 0 19.42 19.40 19.46 19.26 20.40 24,744,724 485,027,130 19.601 13.24 13.23 13.27 13.13 13.91 36,288,277 13.366 -5.04%
2014-01-03 0 20.45 20.45 20.50 20.35 21.35 17,152,820 354,105,268 20.644 13.94 13.94 13.98 13.88 14.56 25,154,707 14.077 -4.66%
2014-01-02 0 21.45 21.45 21.50 21.10 21.65 11,691,000 250,214,325 21.402 14.63 14.63 14.66 14.39 14.76 17,144,917 14.594 1.42%
2013-12-31 0 21.15 21.10 21.15 20.70 21.15 3,843,500 80,998,400 21.074 14.42 14.39 14.42 14.12 14.42 5,636,514 14.370 1.93%
2013-12-30 0 20.75 20.75 20.80 20.70 21.30 5,316,385 111,181,679 20.913 14.15 14.15 14.18 14.12 14.52 7,796,508 14.260 -0.95%
2013-12-27 0 20.95 20.90 21.00 20.70 21.25 5,632,000 117,922,500 20.938 14.29 14.25 14.32 14.12 14.49 8,259,360 14.277 -0.71%
2013-12-24 0 21.10 21.10 21.15 20.40 21.20 5,062,412 105,142,929 20.769 14.39 14.39 14.42 13.91 14.46 7,424,056 14.162 3.43%
2013-12-23 0 20.40 20.35 20.40 20.10 21.15 6,389,462 130,658,830 20.449 13.91 13.88 13.91 13.71 14.42 9,370,182 13.944 -1.21%
2013-12-20 0 20.65 20.55 20.65 19.88 20.80 18,034,000 364,775,875 20.227 14.08 14.01 14.08 13.56 14.18 26,446,962 13.793 0.49%
2013-12-19 0 20.55 20.50 20.55 20.30 21.40 11,999,690 250,639,289 20.887 14.01 13.98 14.01 13.84 14.59 17,597,613 14.243 -0.96%
2013-12-18 0 20.75 20.70 20.80 20.05 21.20 8,987,693 186,779,115 20.782 14.15 14.12 14.18 13.67 14.46 13,180,502 14.171 2.47%
2013-12-17 0 20.25 20.20 20.25 20.20 20.80 7,245,400 148,306,745 20.469 13.81 13.77 13.81 13.77 14.18 10,625,420 13.958 -0.74%
2013-12-16 0 20.40 20.40 20.45 20.10 20.60 13,340,100 270,827,498 20.302 13.91 13.91 13.94 13.71 14.05 19,563,332 13.844 -0.49%
2013-12-13 0 20.50 20.50 20.55 19.88 20.80 12,137,600 248,201,422 20.449 13.98 13.98 14.01 13.56 14.18 17,799,859 13.944 1.49%
2013-12-12 0 20.20 20.15 20.20 19.90 20.35 13,251,080 267,142,416 20.160 13.77 13.74 13.77 13.57 13.88 19,432,783 13.747 -1.22%
2013-12-11 0 20.45 20.40 20.50 20.10 21.00 15,391,047 314,102,406 20.408 13.94 13.91 13.98 13.71 14.32 22,571,057 13.916 -2.62%
2013-12-10 0 21.00 20.95 21.00 20.70 21.25 10,796,485 225,796,573 20.914 14.32 14.29 14.32 14.12 14.49 15,833,106 14.261 -0.94%
2013-12-09 0 21.20 21.20 21.30 20.85 21.30 10,590,949 223,124,744 21.068 14.46 14.46 14.52 14.22 14.52 15,531,686 14.366 2.42%
2013-12-06 0 20.70 20.70 20.80 20.50 20.85 10,322,031 213,726,360 20.706 14.12 14.12 14.18 13.98 14.22 15,137,316 14.119 -1.19%
2013-12-05 0 20.95 20.90 20.95 20.50 20.95 7,926,288 164,803,003 20.792 14.29 14.25 14.29 13.98 14.29 11,623,946 14.178 1.45%
2013-12-04 0 20.65 20.60 20.70 20.10 20.95 11,686,966 242,657,967 20.763 14.08 14.05 14.12 13.71 14.29 17,139,001 14.158 -0.24%
2013-12-03 0 20.70 20.70 20.75 20.55 21.45 23,379,718 486,888,394 20.825 14.12 14.12 14.15 14.01 14.63 34,286,488 14.201 -4.17%
2013-12-02 0 21.60 21.55 21.60 20.00 21.65 31,848,757 667,438,774 20.957 14.73 14.69 14.73 13.64 14.76 46,706,381 14.290 9.98%
2013-11-29 0 19.64 19.64 19.68 19.34 19.72 6,141,693 119,642,557 19.480 13.39 13.39 13.42 13.19 13.45 9,006,827 13.284 0.31%
2013-11-28 0 19.58 19.58 19.62 19.38 19.90 9,753,573 192,366,882 19.723 13.35 13.35 13.38 13.22 13.57 14,303,670 13.449 0.41%
2013-11-27 0 19.50 19.48 19.50 18.90 19.78 12,379,226 241,080,252 19.475 13.30 13.28 13.30 12.89 13.49 18,154,204 13.280 2.42%
2013-11-26 0 19.04 18.96 18.98 18.72 19.30 11,426,734 217,391,054 19.025 12.98 12.93 12.94 12.77 13.16 16,757,370 12.973 -0.73%
2013-11-25 0 19.18 19.16 19.20 19.02 19.44 8,824,495 170,191,932 19.286 13.08 13.07 13.09 12.97 13.26 12,941,171 13.151 1.27%
2013-11-22 0 18.94 18.94 18.98 18.86 20.00 17,728,724 343,585,199 19.380 12.92 12.92 12.94 12.86 13.64 25,999,273 13.215 -1.15%
2013-11-21 0 19.16 19.16 19.18 19.00 19.50 16,485,311 315,851,105 19.160 13.07 13.07 13.08 12.96 13.30 24,175,801 13.065 -0.42%
2013-11-20 0 19.24 19.24 19.26 18.80 19.44 10,734,700 205,161,916 19.112 13.12 13.12 13.13 12.82 13.26 15,742,498 13.032 1.91%
2013-11-19 0 18.88 18.88 18.92 18.72 19.66 33,639,316 641,087,140 19.058 12.87 12.87 12.90 12.77 13.41 49,332,246 12.995 0.75%
2013-11-18 0 18.74 18.72 18.74 17.26 18.90 54,572,328 990,059,630 18.142 12.78 12.77 12.78 11.77 12.89 80,030,626 12.371 13.03%
2013-11-15 0 16.58 16.58 16.60 15.70 16.62 24,384,120 399,133,827 16.369 11.31 11.31 11.32 10.71 11.33 35,759,449 11.162 6.42%
2013-11-14 0 15.58 15.58 15.60 15.58 15.94 14,260,500 223,359,755 15.663 10.62 10.62 10.64 10.62 10.87 20,913,103 10.680 -1.52%
2013-11-13 0 15.82 15.78 15.84 15.74 16.20 12,095,195 192,394,802 15.907 10.79 10.76 10.80 10.73 11.05 17,737,671 10.847 -3.30%
2013-11-12 0 16.36 16.36 16.38 16.16 16.78 9,359,000 154,528,030 16.511 11.16 11.16 11.17 11.02 11.44 13,725,026 11.259 0.37%
2013-11-11 0 16.30 16.26 16.30 15.82 16.36 5,034,500 80,756,200 16.041 11.11 11.09 11.11 10.79 11.16 7,383,123 10.938 1.37%
2013-11-08 0 16.08 16.06 16.10 16.00 16.36 12,463,315 201,210,411 16.144 10.96 10.95 10.98 10.91 11.16 18,277,521 11.009 -1.11%
2013-11-07 0 16.26 16.26 16.30 15.96 16.32 4,047,500 65,472,300 16.176 11.09 11.09 11.11 10.88 11.13 5,935,681 11.030 -0.49%
2013-11-06 0 16.34 16.28 16.34 16.22 16.52 7,073,000 115,697,075 16.358 11.14 11.10 11.14 11.06 11.26 10,372,594 11.154 -0.61%
2013-11-05 0 16.44 16.44 16.46 15.82 16.48 3,797,897 62,127,492 16.358 11.21 11.21 11.22 10.79 11.24 5,569,637 11.155 0.49%
2013-11-04 0 16.36 16.36 16.38 16.30 16.56 2,449,611 40,031,015 16.342 11.16 11.16 11.17 11.11 11.29 3,592,368 11.143 -0.49%
2013-11-01 0 16.44 16.42 16.44 16.14 16.50 4,587,500 75,253,055 16.404 11.21 11.20 11.21 11.01 11.25 6,727,595 11.186 1.23%
2013-10-31 0 16.24 16.24 16.28 16.14 16.58 4,922,725 80,209,295 16.294 11.07 11.07 11.10 11.01 11.31 7,219,204 11.111 -0.25%
2013-10-30 0 16.28 16.26 16.28 15.72 16.30 9,860,000 159,313,717 16.158 11.10 11.09 11.10 10.72 11.11 14,459,745 11.018 2.65%
2013-10-29 0 15.86 15.84 15.86 15.56 16.04 10,531,500 166,225,724 15.784 10.81 10.80 10.81 10.61 10.94 15,444,504 10.763 0.38%
2013-10-28 0 15.80 15.80 15.82 15.68 15.94 3,022,450 47,811,508 15.819 10.77 10.77 10.79 10.69 10.87 4,432,440 10.787 0.64%
2013-10-25 0 15.70 15.62 15.70 15.60 16.06 9,541,061 150,140,891 15.736 10.71 10.65 10.71 10.64 10.95 13,992,020 10.730 -2.12%
2013-10-24 0 16.04 16.04 16.08 15.88 16.68 8,537,260 138,186,285 16.186 10.94 10.94 10.96 10.83 11.37 12,519,940 11.037 -3.02%
2013-10-23 0 16.54 16.52 16.54 16.52 17.12 9,243,253 155,071,141 16.777 11.28 11.26 11.28 11.26 11.67 13,555,282 11.440 -1.90%
2013-10-22 0 16.86 16.84 16.86 16.68 16.96 4,966,800 83,459,248 16.803 11.50 11.48 11.50 11.37 11.56 7,283,840 11.458 -0.24%
2013-10-21 0 16.90 16.86 16.88 16.46 16.94 8,571,108 143,494,516 16.742 11.52 11.50 11.51 11.22 11.55 12,569,578 11.416 2.42%
2013-10-18 0 16.50 16.48 16.50 16.32 16.62 4,773,500 78,689,560 16.485 11.25 11.24 11.25 11.13 11.33 7,000,365 11.241 0.86%
2013-10-17 0 16.36 16.34 16.38 16.32 16.74 6,057,300 99,697,462 16.459 11.16 11.14 11.17 11.13 11.41 8,883,064 11.223 -0.85%
2013-10-16 0 16.50 16.50 16.52 16.36 16.82 6,455,372 106,411,570 16.484 11.25 11.25 11.26 11.16 11.47 9,466,839 11.240 -1.32%
2013-10-15 0 16.72 16.72 16.74 16.56 16.98 5,940,782 99,468,518 16.743 11.40 11.40 11.41 11.29 11.58 8,712,190 11.417 0.48%
2013-10-11 0 16.64 16.64 16.68 16.52 16.94 5,288,500 88,212,240 16.680 11.35 11.35 11.37 11.26 11.55 7,755,615 11.374 1.09%
2013-10-10 0 16.46 16.44 16.48 16.24 16.80 9,894,105 163,224,330 16.497 11.22 11.21 11.24 11.07 11.46 14,509,761 11.249 -1.67%
2013-10-09 0 16.74 16.74 16.76 16.44 16.76 4,956,000 82,528,894 16.652 11.41 11.41 11.43 11.21 11.43 7,268,002 11.355 -0.48%
2013-10-08 0 16.82 16.78 16.82 16.46 16.94 11,242,500 188,645,125 16.780 11.47 11.44 11.47 11.22 11.55 16,487,189 11.442 1.57%
2013-10-07 0 16.56 16.54 16.56 16.24 16.64 12,197,125 200,352,364 16.426 11.29 11.28 11.29 11.07 11.35 17,887,152 11.201 1.47%
2013-10-04 0 16.32 16.30 16.32 15.80 16.36 8,524,680 138,512,112 16.248 11.13 11.11 11.13 10.77 11.16 12,501,491 11.080 1.75%
2013-10-03 0 16.04 16.02 16.04 15.82 16.12 3,349,492 53,685,627 16.028 10.94 10.92 10.94 10.79 10.99 4,912,049 10.929 2.04%
2013-10-02 0 15.72 15.66 15.72 15.52 15.88 5,153,738 81,069,262 15.730 10.72 10.68 10.72 10.58 10.83 7,557,986 10.726 1.03%
2013-09-30 0 15.56 15.56 15.58 15.52 15.86 6,756,000 105,788,437 15.658 10.61 10.61 10.62 10.58 10.81 9,907,712 10.677 -2.14%
2013-09-27 0 15.90 15.90 15.94 15.70 16.06 6,222,450 98,829,159 15.883 10.84 10.84 10.87 10.71 10.95 9,125,258 10.830 1.27%
2013-09-26 0 15.70 15.68 15.76 15.64 16.10 11,711,461 185,121,215 15.807 10.71 10.69 10.75 10.66 10.98 17,174,923 10.779 -2.12%
2013-09-25 0 16.04 16.00 16.04 16.00 16.46 5,252,000 84,819,361 16.150 10.94 10.91 10.94 10.91 11.22 7,702,088 11.013 -1.35%
2013-09-24 0 16.26 16.20 16.26 16.14 16.78 10,361,706 168,940,411 16.304 11.09 11.05 11.09 11.01 11.44 15,195,500 11.118 -2.87%
2013-09-23 0 16.74 16.74 16.78 16.42 16.84 4,078,841 67,785,188 16.619 11.41 11.41 11.44 11.20 11.48 5,981,643 11.332 0.60%
2013-09-19 0 16.64 16.64 16.70 16.54 16.84 12,437,401 207,066,770 16.649 11.35 11.35 11.39 11.28 11.48 18,239,518 11.353 1.84%
2013-09-18 0 16.34 16.32 16.36 16.00 16.46 7,996,342 130,155,711 16.277 11.14 11.13 11.16 10.91 11.22 11,726,680 11.099 1.24%
2013-09-17 0 16.14 16.12 16.16 16.08 16.80 11,872,520 193,122,543 16.266 11.01 10.99 11.02 10.96 11.46 17,411,117 11.092 -3.47%
2013-09-16 0 16.72 16.70 16.74 16.50 17.20 11,067,120 184,284,844 16.652 11.40 11.39 11.41 11.25 11.73 16,229,994 11.355 -0.36%
2013-09-13 0 16.78 16.76 16.78 16.52 17.02 13,111,500 219,174,872 16.716 11.44 11.43 11.44 11.26 11.61 19,228,088 11.399 -2.33%
2013-09-12 0 17.18 17.18 17.20 16.96 17.50 14,813,000 254,903,025 17.208 11.71 11.71 11.73 11.56 11.93 21,723,348 11.734 0.00%
2013-09-11 0 17.18 17.10 17.18 16.88 17.66 21,937,784 377,061,665 17.188 11.71 11.66 11.71 11.51 12.04 32,171,883 11.720 1.66%
2013-09-10 0 16.90 16.88 16.90 16.20 17.00 18,371,870 306,982,539 16.709 11.52 11.51 11.52 11.05 11.59 26,942,451 11.394 6.02%
2013-09-09 0 15.94 15.92 15.94 15.62 16.14 9,849,835 157,124,711 15.952 10.87 10.86 10.87 10.65 11.01 14,444,838 10.878 3.37%
2013-09-06 0 15.42 15.38 15.44 15.36 15.70 5,997,681 92,898,441 15.489 10.51 10.49 10.53 10.47 10.71 8,795,633 10.562 -1.91%
2013-09-05 0 15.72 15.70 15.74 15.56 15.80 6,688,385 104,774,005 15.665 10.72 10.71 10.73 10.61 10.77 9,808,554 10.682 0.90%
2013-09-04 0 15.58 15.60 15.62 15.36 15.70 5,024,048 78,075,787 15.540 10.62 10.64 10.65 10.47 10.71 7,367,795 10.597 -0.38%
2013-09-03 0 15.64 15.62 15.64 15.42 15.70 6,730,975 104,812,209 15.572 10.66 10.65 10.66 10.51 10.71 9,871,013 10.618 2.09%
2013-09-02 0 15.32 15.32 15.34 15.24 15.56 5,285,217 81,218,865 15.367 10.45 10.45 10.46 10.39 10.61 7,750,800 10.479 1.46%
2013-08-30 0 15.10 15.04 15.14 14.80 15.16 7,438,541 111,761,757 15.025 10.30 10.26 10.32 10.09 10.34 10,908,662 10.245 1.34%
2013-08-29 0 14.90 14.88 14.92 14.82 15.18 5,660,600 84,325,363 14.897 10.16 10.15 10.17 10.11 10.35 8,301,302 10.158 0.27%
2013-08-28 0 14.86 14.86 14.88 14.82 15.26 6,823,963 102,172,260 14.973 10.13 10.13 10.15 10.11 10.41 10,007,380 10.210 -3.51%
2013-08-27 0 15.40 15.38 15.44 15.20 15.60 5,527,000 85,314,800 15.436 10.50 10.49 10.53 10.36 10.64 8,105,377 10.526 0.26%
2013-08-26 0 15.36 15.36 15.40 15.00 15.54 9,265,192 142,612,673 15.392 10.47 10.47 10.50 10.23 10.60 13,587,456 10.496 2.54%
2013-08-23 0 14.98 14.92 14.98 14.80 15.30 8,668,356 130,527,697 15.058 10.21 10.17 10.21 10.09 10.43 12,712,193 10.268 0.27%
2013-08-22 0 14.94 14.90 14.94 14.58 15.04 9,109,870 135,360,308 14.859 10.19 10.16 10.19 9.942 10.26 13,359,676 10.132 1.08%
2013-08-21 0 14.78 14.78 14.80 14.50 14.98 7,874,430 116,388,535 14.781 10.08 10.08 10.09 9.887 10.21 11,547,896 10.079 0.68%
2013-08-20 0 14.68 14.62 14.64 14.60 15.56 13,058,529 194,021,561 14.858 10.01 9.969 9.983 9.956 10.61 19,150,406 10.131 -5.78%
2013-08-19 0 15.58 15.56 15.58 15.14 15.66 9,424,030 145,114,427 15.398 10.62 10.61 10.62 10.32 10.68 13,820,393 10.500 0.65%
2013-08-16 0 15.48 15.48 15.50 15.02 16.40 19,255,160 301,499,556 15.658 10.56 10.56 10.57 10.24 11.18 28,237,800 10.677 0.13%
2013-08-15 0 15.46 15.44 15.46 15.26 15.96 14,125,830 219,980,055 15.573 10.54 10.53 10.54 10.41 10.88 20,715,609 10.619 -2.52%
2013-08-13 0 15.86 15.84 15.94 15.12 15.98 18,905,800 297,545,752 15.738 10.81 10.80 10.87 10.31 10.90 27,725,462 10.732 4.89%
2013-08-12 0 15.12 15.10 15.12 14.14 15.44 19,342,500 290,011,373 14.994 10.31 10.30 10.31 9.642 10.53 28,365,885 10.224 6.48%
2013-08-09 0 14.20 14.18 14.20 14.00 14.30 4,189,000 59,453,750 14.193 9.683 9.669 9.683 9.547 9.751 6,143,192 9.6780 1.57%
2013-08-08 0 13.98 13.98 14.00 13.90 14.26 7,516,400 105,309,897 14.011 9.533 9.533 9.547 9.478 9.724 11,022,843 9.5538 -0.57%
2013-08-07 0 14.06 14.04 14.06 13.96 14.56 8,305,500 118,219,262 14.234 9.587 9.574 9.587 9.519 9.928 12,180,062 9.7060 -2.50%
2013-08-06 0 14.42 14.40 14.42 14.24 14.72 9,757,500 140,783,660 14.428 9.833 9.819 9.833 9.710 10.04 14,309,429 9.8385 -2.04%
2013-08-05 0 14.72 14.70 14.72 14.64 14.96 1,878,625 27,661,291 14.724 10.04 10.02 10.04 9.983 10.20 2,755,014 10.040 0.82%
2013-08-02 0 14.60 14.60 14.62 14.56 15.14 6,258,810 92,428,043 14.768 9.956 9.956 9.969 9.928 10.32 9,178,580 10.070 -1.35%
2013-08-01 0 14.80 14.78 14.80 14.40 14.90 10,499,000 154,121,402 14.680 10.09 10.08 10.09 9.819 10.16 15,396,842 10.010 1.51%
2013-07-31 0 14.58 14.54 14.60 14.42 14.96 6,579,445 96,730,422 14.702 9.942 9.915 9.956 9.833 10.20 9,648,793 10.025 0.55%
2013-07-30 0 14.50 14.48 14.52 14.16 14.86 7,878,000 114,748,030 14.566 9.887 9.874 9.901 9.656 10.13 11,553,131 9.9322 -0.82%
2013-07-29 0 14.62 14.60 14.62 14.40 14.76 6,849,885 100,132,977 14.618 9.969 9.956 9.969 9.819 10.06 10,045,395 9.9680 -2.14%
2013-07-26 0 14.94 14.90 14.94 14.58 15.20 15,782,400 234,932,373 14.886 10.19 10.16 10.19 9.942 10.36 23,144,978 10.150 -0.27%
2013-07-25 0 14.98 14.96 14.98 14.64 15.06 8,383,500 125,025,575 14.913 10.21 10.20 10.21 9.983 10.27 12,294,450 10.169 1.08%
2013-07-24 0 14.82 14.78 14.82 14.40 14.96 10,911,450 160,584,855 14.717 10.11 10.08 10.11 9.819 10.20 16,001,703 10.035 1.51%
2013-07-23 0 14.60 14.58 14.60 13.66 14.72 17,159,450 247,526,589 14.425 9.956 9.942 9.956 9.315 10.04 25,164,430 9.8364 6.57%
2013-07-22 0 13.70 13.70 13.74 13.44 14.04 8,843,722 120,484,254 13.624 9.342 9.342 9.369 9.165 9.574 12,969,368 9.2899 -0.87%
2013-07-19 0 13.82 13.80 13.82 13.78 14.32 11,168,727 157,114,521 14.067 9.424 9.410 9.424 9.396 9.765 16,379,001 9.5924 -3.36%
2013-07-18 0 14.30 14.28 14.30 14.12 14.40 4,930,100 70,287,205 14.257 9.751 9.737 9.751 9.628 9.819 7,230,019 9.7216 0.70%
2013-07-17 0 14.20 14.20 14.22 14.14 14.66 8,966,385 128,689,654 14.353 9.683 9.683 9.697 9.642 9.997 13,149,254 9.7868 1.14%
2013-07-16 0 14.04 14.04 14.06 13.90 14.32 8,581,115 121,155,665 14.119 9.574 9.574 9.587 9.478 9.765 12,584,253 9.6276 -1.82%
2013-07-15 0 14.30 14.26 14.30 13.94 14.80 11,241,141 162,330,778 14.441 9.751 9.724 9.751 9.506 10.09 16,485,196 9.8471 2.14%
2013-07-12 0 14.00 13.94 14.00 13.92 14.48 11,326,450 159,904,878 14.118 9.547 9.506 9.547 9.492 9.874 16,610,303 9.6268 -1.82%
2013-07-11 0 14.26 14.24 14.26 13.50 14.44 21,157,448 297,741,145 14.073 9.724 9.710 9.724 9.206 9.847 31,027,516 9.5960 7.22%
2013-07-10 0 13.30 13.28 13.30 12.64 13.34 14,568,000 190,601,815 13.084 9.069 9.056 9.069 8.619 9.096 21,364,054 8.9216 4.23%
2013-07-09 0 12.76 12.78 12.80 12.74 13.10 4,524,200 58,171,189 12.858 8.701 8.715 8.728 8.687 8.933 6,634,765 8.7676 -0.31%
2013-07-08 0 12.80 12.80 12.84 12.52 12.94 8,467,500 108,313,692 12.792 8.728 8.728 8.756 8.537 8.824 12,417,636 8.7226 -2.59%
2013-07-05 0 13.14 13.12 13.14 12.68 13.26 12,697,957 165,210,122 13.011 8.960 8.946 8.960 8.646 9.042 18,621,625 8.8719 4.12%
2013-07-04 0 12.62 12.60 12.62 12.36 12.86 13,000,124 164,257,480 12.635 8.605 8.592 8.605 8.428 8.769 19,064,755 8.6158 1.94%
2013-07-03 0 12.38 12.40 12.42 12.24 13.14 20,022,053 250,862,280 12.529 8.442 8.455 8.469 8.346 8.960 29,362,453 8.5436 -6.92%
2013-07-02 0 13.30 13.30 13.32 13.10 13.92 10,524,337 140,435,350 13.344 9.069 9.069 9.083 8.933 9.492 15,433,999 9.0991 -3.48%
2013-06-28 0 13.78 13.82 13.84 13.28 13.90 14,770,200 202,125,450 13.685 9.396 9.424 9.437 9.056 9.478 21,660,581 9.3315 3.92%
2013-06-27 0 13.26 13.26 13.28 13.26 13.64 11,099,200 149,349,480 13.456 9.042 9.042 9.056 9.042 9.301 16,277,039 9.1755 -0.45%
2013-06-26 0 13.32 13.34 13.36 13.02 13.66 18,024,954 239,849,870 13.307 9.083 9.096 9.110 8.878 9.315 26,433,696 9.0736 1.51%
2013-06-25 0 13.50 13.46 13.52 12.92 14.20 24,333,394 326,475,343 13.417 8.948 8.921 8.961 8.563 9.412 36,712,520 8.8928 -3.85%
2013-06-24 0 14.04 14.06 14.12 13.90 14.32 13,000,032 183,019,436 14.078 9.306 9.319 9.359 9.213 9.491 19,613,537 9.3313 -3.44%
2013-06-21 0 14.54 14.52 14.56 14.10 14.70 12,871,183 185,529,494 14.414 9.637 9.624 9.651 9.346 9.743 19,419,139 9.5540 -0.68%
2013-06-20 0 14.64 14.62 14.66 14.52 14.88 9,049,400 132,743,102 14.669 9.704 9.690 9.717 9.624 9.863 13,653,101 9.7226 -2.27%
2013-06-19 0 14.98 14.98 15.02 14.88 15.40 14,751,900 222,125,618 15.057 9.929 9.929 9.955 9.863 10.21 22,256,633 9.9802 -0.79%
2013-06-18 0 15.10 15.06 15.12 14.64 15.10 6,614,290 98,894,653 14.952 10.01 9.982 10.02 9.704 10.01 9,979,177 9.9101 0.40%
2013-06-17 0 15.04 15.00 15.08 14.90 15.18 11,065,205 166,017,491 15.004 9.969 9.942 9.995 9.876 10.06 16,694,406 9.9445 -0.27%
2013-06-14 0 15.08 14.98 15.02 14.94 15.44 11,045,560 167,444,038 15.159 9.995 9.929 9.955 9.902 10.23 16,664,767 10.048 0.00%
2013-06-13 0 15.08 15.08 15.12 14.82 15.40 18,999,604 284,795,696 14.990 9.995 9.995 10.02 9.823 10.21 28,665,271 9.9352 -3.33%
2013-06-11 0 15.60 15.60 15.62 15.50 15.86 5,370,614 83,761,450 15.596 10.34 10.34 10.35 10.27 10.51 8,102,806 10.337 -2.50%
2013-06-10 0 16.00 16.00 16.04 15.76 16.48 7,220,000 115,954,310 16.060 10.60 10.60 10.63 10.45 10.92 10,893,030 10.645 -1.96%
2013-06-07 0 16.32 16.30 16.32 16.20 16.70 4,319,500 70,578,060 16.339 10.82 10.80 10.82 10.74 11.07 6,516,959 10.830 -2.04%
2013-06-06 0 16.66 16.64 16.68 16.30 16.88 5,753,500 95,725,072 16.638 11.04 11.03 11.06 10.80 11.19 8,680,478 11.028 0.12%
2013-06-05 0 16.64 16.60 16.64 16.46 17.08 7,134,608 118,952,390 16.673 11.03 11.00 11.03 10.91 11.32 10,764,197 11.051 -2.00%
2013-06-04 0 16.98 16.96 16.98 16.82 17.22 2,909,340 49,364,165 16.968 11.25 11.24 11.25 11.15 11.41 4,389,408 11.246 -0.70%
2013-06-03 0 17.10 17.06 17.16 16.98 17.52 5,266,948 90,591,104 17.200 11.33 11.31 11.37 11.25 11.61 7,946,402 11.400 0.59%
2013-05-31 0 17.00 17.02 17.14 16.82 17.50 6,600,994 113,039,453 17.125 11.27 11.28 11.36 11.15 11.60 9,959,117 11.350 -2.30%
2013-05-30 0 17.40 17.40 17.44 17.10 17.66 6,551,722 114,521,812 17.480 11.53 11.53 11.56 11.33 11.71 9,884,779 11.586 -0.46%
2013-05-29 0 17.48 17.60 17.62 17.32 17.98 11,851,779 209,216,376 17.653 11.59 11.67 11.68 11.48 11.92 17,881,134 11.700 0.00%
2013-05-28 0 17.48 17.44 17.50 17.02 17.50 4,535,500 78,719,390 17.356 11.59 11.56 11.60 11.28 11.60 6,842,845 11.504 2.70%
2013-05-27 0 17.02 16.94 16.96 16.50 17.12 6,295,940 106,395,882 16.899 11.28 11.23 11.24 10.94 11.35 9,498,873 11.201 2.90%
2013-05-24 0 16.54 16.54 16.56 16.30 17.10 10,672,731 177,393,784 16.621 10.96 10.96 10.98 10.80 11.33 16,102,269 11.017 -2.25%
2013-05-23 0 16.92 16.90 17.00 16.78 17.40 11,456,280 194,609,659 16.987 11.21 11.20 11.27 11.12 11.53 17,284,433 11.259 -2.98%
2013-05-22 0 17.44 17.40 17.48 17.18 17.78 6,349,100 110,946,810 17.474 11.56 11.53 11.59 11.39 11.78 9,579,077 11.582 -0.80%
2013-05-21 0 17.58 17.58 17.60 17.46 17.80 6,185,429 108,414,438 17.527 11.65 11.65 11.67 11.57 11.80 9,332,142 11.617 -0.90%
2013-05-20 0 17.74 17.70 17.72 17.20 18.02 12,352,395 219,036,303 17.732 11.76 11.73 11.74 11.40 11.94 18,636,428 11.753 4.85%
2013-05-16 0 16.92 16.92 16.94 16.82 17.34 7,274,298 124,456,227 17.109 11.21 11.21 11.23 11.15 11.49 10,974,951 11.340 -0.35%
2013-05-15 0 16.98 16.96 17.00 16.94 17.36 8,086,960 138,706,013 17.152 11.25 11.24 11.27 11.23 11.51 12,201,039 11.368 -0.12%
2013-05-14 0 17.00 16.98 17.00 16.96 17.48 6,984,577 119,577,950 17.120 11.27 11.25 11.27 11.24 11.59 10,537,840 11.347 -1.05%
2013-05-13 0 17.18 17.18 17.20 17.14 18.00 7,927,343 137,564,139 17.353 11.39 11.39 11.40 11.36 11.93 11,960,220 11.502 -4.24%
2013-05-10 0 17.94 17.92 17.98 17.78 18.12 5,238,500 93,838,665 17.913 11.89 11.88 11.92 11.78 12.01 7,903,482 11.873 1.13%
2013-05-09 0 17.74 17.74 17.76 17.74 18.14 6,526,500 116,996,155 17.926 11.76 11.76 11.77 11.76 12.02 9,846,726 11.882 0.00%
2013-05-08 0 17.74 17.72 17.74 17.60 18.34 12,215,000 217,792,605 17.830 11.76 11.74 11.76 11.67 12.16 18,429,136 11.818 -1.55%
2013-05-07 0 18.02 18.02 18.04 17.90 18.54 17,030,358 308,173,329 18.096 11.94 11.94 11.96 11.86 12.29 25,694,211 11.994 -3.01%
2013-05-06 0 18.58 18.54 18.56 18.00 18.60 14,441,566 264,676,593 18.327 12.31 12.29 12.30 11.93 12.33 21,788,423 12.148 4.50%
2013-05-03 0 17.78 17.74 17.76 17.28 17.90 10,912,105 192,613,555 17.651 11.78 11.76 11.77 11.45 11.86 16,463,420 11.699 3.01%
2013-05-02 0 17.26 17.26 17.28 17.10 17.68 6,340,244 109,763,029 17.312 11.44 11.44 11.45 11.33 11.72 9,565,716 11.475 -1.93%
2013-04-30 0 17.60 17.60 17.62 17.10 17.98 9,971,500 175,779,851 17.628 11.67 11.67 11.68 11.33 11.92 15,044,301 11.684 3.29%
2013-04-29 0 17.04 17.04 17.06 16.72 17.18 3,597,015 61,104,769 16.988 11.29 11.29 11.31 11.08 11.39 5,426,924 11.260 -0.47%
2013-04-26 0 17.12 17.12 17.14 16.98 17.36 8,789,630 150,628,139 17.137 11.35 11.35 11.36 11.25 11.51 13,261,178 11.359 -0.23%
2013-04-25 0 17.16 17.12 17.16 16.68 17.44 15,053,500 256,981,498 17.071 11.37 11.35 11.37 11.06 11.56 22,711,666 11.315 1.42%
2013-04-24 0 16.92 16.90 16.94 16.34 17.10 8,633,280 144,874,314 16.781 11.21 11.20 11.23 10.83 11.33 13,025,288 11.123 3.80%
2013-04-23 0 16.30 16.34 16.36 16.28 16.98 6,548,965 107,726,843 16.449 10.80 10.83 10.84 10.79 11.25 9,880,620 10.903 -2.86%
2013-04-22 0 16.78 16.76 16.78 16.68 17.32 12,785,500 216,751,323 16.953 11.12 11.11 11.12 11.06 11.48 19,289,867 11.237 -1.76%
2013-04-19 0 17.08 17.06 17.08 16.06 17.28 27,105,585 456,043,821 16.825 11.32 11.31 11.32 10.64 11.45 40,895,008 11.152 7.02%
2013-04-18 0 15.96 15.94 16.00 15.52 16.18 7,244,643 116,098,336 16.025 10.58 10.57 10.60 10.29 10.72 10,930,210 10.622 0.50%
2013-04-17 0 15.88 15.86 15.90 15.82 16.18 11,168,705 179,069,174 16.033 10.53 10.51 10.54 10.49 10.72 16,850,560 10.627 -1.24%
2013-04-16 0 16.08 16.04 16.06 15.36 16.18 9,043,000 144,112,623 15.936 10.66 10.63 10.64 10.18 10.72 13,643,445 10.563 2.68%
2013-04-15 0 15.66 15.68 15.70 15.50 16.24 10,168,900 159,594,709 15.694 10.38 10.39 10.41 10.27 10.76 15,342,124 10.402 -4.74%
2013-04-12 0 16.44 16.44 16.48 16.32 16.78 8,721,515 144,551,379 16.574 10.90 10.90 10.92 10.82 11.12 13,158,411 10.985 -0.72%
2013-04-11 0 16.56 16.52 16.56 16.50 16.72 8,628,500 143,258,430 16.603 10.98 10.95 10.98 10.94 11.08 13,018,076 11.005 1.22%
2013-04-10 0 16.36 16.34 16.36 16.28 16.58 14,151,500 231,755,192 16.377 10.84 10.83 10.84 10.79 10.99 21,350,792 10.855 0.37%
2013-04-09 0 16.30 16.30 16.32 15.90 16.40 9,432,610 153,402,375 16.263 10.80 10.80 10.82 10.54 10.87 14,231,261 10.779 3.03%
2013-04-08 0 15.82 15.88 15.90 15.80 16.26 6,537,930 103,870,540 15.887 10.49 10.53 10.54 10.47 10.78 9,863,971 10.530 -1.98%
2013-04-05 0 16.14 16.12 16.14 16.02 16.50 7,358,000 118,753,567 16.139 10.70 10.68 10.70 10.62 10.94 11,101,235 10.697 -3.24%
2013-04-03 0 16.68 16.66 16.68 16.36 16.82 7,937,750 132,461,570 16.688 11.06 11.04 11.06 10.84 11.15 11,975,921 11.061 1.09%
2013-04-02 0 16.50 16.48 16.50 16.46 17.02 5,891,499 98,464,147 16.713 10.94 10.92 10.94 10.91 11.28 8,888,681 11.077 -1.67%
2013-03-28 0 16.78 16.74 16.80 16.60 17.20 11,727,900 197,448,554 16.836 11.12 11.10 11.14 11.00 11.40 17,694,234 11.159 -3.89%
2013-03-27 0 17.46 17.44 17.48 17.06 17.60 7,954,494 138,456,161 17.406 11.57 11.56 11.59 11.31 11.67 12,001,183 11.537 1.04%
2013-03-26 0 17.28 17.30 17.32 17.08 17.50 5,127,239 88,535,817 17.268 11.45 11.47 11.48 11.32 11.60 7,735,619 11.445 -1.71%
2013-03-25 0 17.58 17.56 17.58 17.42 18.28 5,502,000 96,977,220 17.626 11.65 11.64 11.65 11.55 12.12 8,301,032 11.683 -1.68%
2013-03-22 0 17.88 17.82 17.88 17.76 18.04 3,029,862 54,224,012 17.897 11.85 11.81 11.85 11.77 11.96 4,571,244 11.862 -0.89%
2013-03-21 0 18.04 18.04 18.06 17.70 18.20 11,487,909 207,324,747 18.047 11.96 11.96 11.97 11.73 12.06 17,332,152 11.962 1.69%
2013-03-20 0 17.74 17.74 17.82 16.70 17.92 11,871,610 209,799,804 17.672 11.76 11.76 11.81 11.07 11.88 17,911,053 11.713 5.72%
2013-03-19 0 16.78 16.78 16.80 16.70 17.28 11,015,450 185,775,182 16.865 11.12 11.12 11.14 11.07 11.45 16,619,339 11.178 -1.64%
2013-03-18 0 17.06 17.04 17.06 16.80 17.52 13,376,847 228,477,593 17.080 11.31 11.29 11.31 11.14 11.61 20,182,050 11.321 -3.72%
2013-03-15 0 17.72 17.66 17.74 17.62 18.50 20,293,294 366,826,231 18.076 11.74 11.71 11.76 11.68 12.26 30,617,100 11.981 -2.21%
2013-03-14 0 18.12 18.14 18.18 17.84 18.34 18,175,292 328,597,148 18.079 12.01 12.02 12.05 11.82 12.16 27,421,607 11.983 -1.84%
2013-03-13 0 18.46 18.50 18.52 18.40 19.00 9,401,000 175,693,990 18.689 12.24 12.26 12.28 12.20 12.59 14,183,570 12.387 -3.05%
2013-03-12 0 19.04 19.04 19.08 19.02 19.78 6,877,543 133,601,154 19.426 12.62 12.62 12.65 12.61 13.11 10,376,355 12.876 -2.46%
2013-03-11 0 19.52 19.52 19.58 19.44 19.90 4,718,000 92,465,513 19.599 12.94 12.94 12.98 12.89 13.19 7,118,188 12.990 -1.11%
2013-03-08 0 19.74 19.74 19.76 19.64 19.96 5,193,628 102,499,900 19.736 13.08 13.08 13.10 13.02 13.23 7,835,782 13.081 1.44%
2013-03-07 0 19.46 19.44 19.50 19.34 19.74 6,909,008 134,864,244 19.520 12.90 12.89 12.92 12.82 13.08 10,423,827 12.938 -1.32%
2013-03-06 0 19.72 19.72 19.74 19.60 19.88 10,473,500 207,056,403 19.770 13.07 13.07 13.08 12.99 13.18 15,801,683 13.103 1.86%
2013-03-05 0 19.36 19.36 19.40 18.90 19.56 9,234,714 178,322,723 19.310 12.83 12.83 12.86 12.53 12.96 13,932,689 12.799 3.42%
2013-03-04 0 18.72 18.72 18.74 18.68 19.68 12,132,752 231,252,565 19.060 12.41 12.41 12.42 12.38 13.04 18,305,046 12.633 -4.29%
2013-03-01 0 19.56 19.56 19.58 19.10 19.68 12,376,235 240,771,553 19.454 12.96 12.96 12.98 12.66 13.04 18,672,396 12.895 0.00%
2013-02-28 0 19.56 19.64 19.66 18.72 19.64 16,052,896 308,025,358 19.188 12.96 13.02 13.03 12.41 13.02 24,219,485 12.718 5.62%
2013-02-27 0 18.52 18.50 18.56 18.26 18.66 7,036,100 130,398,583 18.533 12.28 12.26 12.30 12.10 12.37 10,615,575 12.284 2.43%
2013-02-26 0 18.08 18.06 18.08 18.00 18.72 7,121,400 129,856,930 18.235 11.98 11.97 11.98 11.93 12.41 10,744,269 12.086 -1.85%
2013-02-25 0 18.42 18.40 18.42 18.34 18.78 8,005,500 148,203,115 18.513 12.21 12.20 12.21 12.16 12.45 12,078,138 12.270 0.99%
2013-02-22 0 18.24 18.24 18.30 18.18 18.48 10,398,886 190,459,240 18.315 12.09 12.09 12.13 12.05 12.25 15,689,111 12.140 -2.15%
2013-02-21 0 18.64 18.62 18.66 18.40 18.80 8,370,876 155,179,946 18.538 12.35 12.34 12.37 12.20 12.46 12,629,391 12.287 -1.69%
2013-02-20 0 18.96 19.00 19.02 18.68 19.38 16,922,180 320,615,289 18.947 12.57 12.59 12.61 12.38 12.85 25,531,000 12.558 -0.94%
2013-02-19 0 19.14 19.04 19.08 19.04 20.05 11,758,372 228,594,555 19.441 12.69 12.62 12.65 12.62 13.29 17,740,208 12.886 -4.20%
2013-02-18 0 19.98 19.94 19.98 19.86 20.60 7,219,205 144,026,075 19.950 13.24 13.22 13.24 13.16 13.65 10,891,831 13.223 -1.82%
2013-02-15 0 20.35 20.35 20.40 19.76 20.45 5,384,855 109,060,546 20.253 13.49 13.49 13.52 13.10 13.55 8,124,292 13.424 1.85%
2013-02-14 0 19.98 19.94 19.98 19.64 20.15 7,260,290 144,187,940 19.860 13.24 13.22 13.24 13.02 13.36 10,953,817 13.163 1.52%
2013-02-08 0 19.68 19.66 19.68 19.52 19.86 12,591,262 248,188,735 19.711 13.04 13.03 13.04 12.94 13.16 18,996,814 13.065 0.31%
2013-02-07 0 19.62 19.62 19.64 19.52 20.20 16,189,889 319,679,280 19.746 13.00 13.00 13.02 12.94 13.39 24,426,170 13.088 -3.82%
2013-02-06 0 20.40 20.35 20.40 19.98 20.60 15,380,391 313,550,323 20.386 13.52 13.49 13.52 13.24 13.65 23,204,856 13.512 2.20%
2013-02-05 0 19.96 19.92 19.98 19.34 19.98 19,659,747 388,271,669 19.750 13.23 13.20 13.24 12.82 13.24 29,661,249 13.090 -0.20%
2013-02-04 0 20.00 20.00 20.05 19.82 20.90 22,574,200 458,278,498 20.301 13.26 13.26 13.29 13.14 13.85 34,058,371 13.456 -3.15%
2013-02-01 0 20.65 20.60 20.65 20.10 20.80 22,721,915 466,387,711 20.526 13.69 13.65 13.69 13.32 13.79 34,281,233 13.605 -0.24%
2013-01-31 0 20.70 20.65 20.70 20.40 21.25 13,382,400 276,908,033 20.692 13.72 13.69 13.72 13.52 14.08 20,190,428 13.715 -2.36%
2013-01-30 0 21.20 21.20 21.25 20.15 21.40 21,143,501 439,790,296 20.800 14.05 14.05 14.08 13.36 14.18 31,899,833 13.787 6.43%
2013-01-29 0 19.92 19.88 19.92 19.64 20.15 10,993,370 218,205,201 19.849 13.20 13.18 13.20 13.02 13.36 16,586,026 13.156 0.50%
2013-01-28 0 19.82 19.82 19.84 19.42 20.10 10,955,300 217,171,978 19.824 13.14 13.14 13.15 12.87 13.32 16,528,589 13.139 0.51%
2013-01-25 0 19.72 19.74 19.80 19.36 20.15 9,450,540 185,357,630 19.613 13.07 13.08 13.12 12.83 13.36 14,258,313 13.000 -0.60%
2013-01-24 0 19.84 19.82 19.84 19.82 20.55 10,268,500 206,110,622 20.072 13.15 13.14 13.15 13.14 13.62 15,492,393 13.304 -2.75%
2013-01-23 0 20.40 20.25 20.40 19.86 20.65 10,727,377 216,728,021 20.203 13.52 13.42 13.52 13.16 13.69 16,184,715 13.391 -1.21%
2013-01-22 0 20.65 20.65 20.70 19.94 20.95 15,493,573 318,044,008 20.528 13.69 13.69 13.72 13.22 13.89 23,375,617 13.606 1.47%
2013-01-21 0 20.35 20.25 20.30 19.90 20.40 8,209,000 164,978,940 20.097 13.49 13.42 13.46 13.19 13.52 12,385,164 13.321 0.74%
2013-01-18 0 20.20 20.20 20.25 19.50 20.25 13,485,450 268,612,945 19.919 13.39 13.39 13.42 12.92 13.42 20,345,902 13.202 3.48%
2013-01-17 0 19.52 19.50 19.52 18.92 19.64 11,157,500 215,537,313 19.318 12.94 12.92 12.94 12.54 13.02 16,833,654 12.804 0.83%
2013-01-16 0 19.36 19.32 19.36 19.14 19.78 16,518,915 319,960,779 19.369 12.83 12.81 12.83 12.69 13.11 24,922,582 12.838 -1.93%
2013-01-15 0 19.74 19.72 19.74 19.66 20.60 20,454,500 409,212,980 20.006 13.08 13.07 13.08 13.03 13.65 30,860,317 13.260 -2.03%
2013-01-14 0 20.15 20.15 20.20 18.94 20.45 28,204,000 557,106,403 19.753 13.36 13.36 13.39 12.55 13.55 42,552,219 13.092 6.16%
2013-01-11 0 18.98 18.98 19.04 18.62 19.60 13,383,000 253,335,255 18.930 12.58 12.58 12.62 12.34 12.99 20,191,333 12.547 -2.06%
2013-01-10 0 19.38 19.32 19.34 18.88 19.64 23,176,823 447,496,801 19.308 12.85 12.81 12.82 12.51 13.02 34,967,567 12.797 3.09%
2013-01-09 0 18.80 18.76 18.80 18.60 19.28 15,101,659 284,933,798 18.868 12.46 12.43 12.46 12.33 12.78 22,784,325 12.506 -0.95%
2013-01-08 0 18.98 18.96 18.98 18.84 19.68 16,993,047 324,947,886 19.122 12.58 12.57 12.58 12.49 13.04 25,637,919 12.675 -3.46%
2013-01-07 0 19.66 19.64 19.66 19.58 20.60 14,478,059 288,210,587 19.907 13.03 13.02 13.03 12.98 13.65 21,843,481 13.194 0.31%
2013-01-04 0 19.60 19.54 19.60 19.06 20.05 20,552,996 398,730,749 19.400 12.99 12.95 12.99 12.63 13.29 31,008,920 12.859 -2.00%
2013-01-03 0 20.00 19.96 19.98 19.94 21.15 26,786,651 540,369,920 20.173 13.26 13.23 13.24 13.22 14.02 40,413,822 13.371 -3.85%
2013-01-02 0 20.80 20.80 20.90 19.68 21.15 18,445,491 375,281,700 20.345 13.79 13.79 13.85 13.04 14.02 27,829,265 13.485 6.12%
2012-12-31 0 19.60 19.54 19.56 18.94 19.64 10,913,950 211,673,093 19.395 12.99 12.95 12.96 12.55 13.02 16,466,203 12.855 2.19%
2012-12-28 0 19.18 19.18 19.20 17.40 19.20 19,042,589 351,390,673 18.453 12.71 12.71 12.73 11.53 12.73 28,730,124 12.231 10.74%
2012-12-27 0 17.32 17.26 17.34 17.18 17.68 10,475,500 182,747,435 17.445 11.48 11.44 11.49 11.39 11.72 15,804,700 11.563 1.17%
2012-12-24 0 17.12 17.10 17.14 16.90 17.38 9,693,615 166,355,842 17.161 11.35 11.33 11.36 11.20 11.52 14,625,047 11.375 -0.47%
2012-12-21 0 17.20 17.36 17.38 16.76 17.46 37,469,930 645,203,736 17.219 11.40 11.51 11.52 11.11 11.57 56,532,005 11.413 -1.49%
2012-12-20 0 17.46 17.42 17.46 17.06 17.86 23,658,500 409,816,042 17.322 11.57 11.55 11.57 11.31 11.84 35,694,287 11.481 0.00%
2012-12-19 0 17.46 17.42 17.44 17.28 17.52 26,770,090 466,154,149 17.413 11.57 11.55 11.56 11.45 11.61 40,388,836 11.542 2.34%
2012-12-18 0 17.06 17.02 17.06 16.90 17.70 20,290,897 352,845,636 17.389 11.31 11.28 11.31 11.20 11.73 30,613,484 11.526 0.35%
2012-12-17 0 17.00 16.96 17.00 16.74 17.38 28,702,584 489,559,456 17.056 11.27 11.24 11.27 11.10 11.52 43,304,448 11.305 1.55%
2012-12-14 0 16.74 16.76 16.78 15.98 16.76 27,775,200 458,188,516 16.496 11.10 11.11 11.12 10.59 11.11 41,905,276 10.934 4.76%
2012-12-13 0 15.98 16.00 16.02 15.92 16.02 18,040,985 288,353,202 15.983 10.59 10.60 10.62 10.55 10.62 27,218,974 10.594 0.13%
2012-12-12 0 15.96 15.92 15.96 15.70 16.00 19,098,222 303,965,016 15.916 10.58 10.55 10.58 10.41 10.60 28,814,059 10.549 2.84%
2012-12-11 0 15.52 15.50 15.52 15.30 15.80 15,419,292 240,676,312 15.609 10.29 10.27 10.29 10.14 10.47 23,263,547 10.346 -0.39%
2012-12-10 0 15.58 15.54 15.56 15.36 15.72 18,976,800 295,521,498 15.573 10.33 10.30 10.31 10.18 10.42 28,630,866 10.322 1.96%
2012-12-07 0 15.28 15.28 15.30 14.84 15.40 21,554,500 328,969,090 15.262 10.13 10.13 10.14 9.836 10.21 32,519,919 10.116 2.69%
2012-12-06 0 14.88 14.84 14.88 14.54 15.04 12,426,500 184,774,200 14.869 9.863 9.836 9.863 9.637 9.969 18,748,233 9.8556 -0.93%
2012-12-05 0 15.02 15.00 15.02 14.30 15.04 27,511,600 406,832,718 14.788 9.955 9.942 9.955 9.478 9.969 41,507,575 9.8014 5.18%
2012-12-04 0 14.28 14.28 14.30 14.10 14.40 12,453,500 177,698,272 14.269 9.465 9.465 9.478 9.346 9.544 18,788,968 9.4576 0.42%
2012-12-03 0 14.22 14.12 14.20 14.06 14.76 24,668,465 354,531,308 14.372 9.425 9.359 9.412 9.319 9.783 37,218,052 9.5258 -2.47%
2012-11-30 0 14.58 14.50 14.60 14.40 14.94 48,444,340 711,728,256 14.692 9.664 9.611 9.677 9.544 9.902 73,089,426 9.7378 -0.14%
2012-11-29 0 14.60 14.58 14.60 14.42 15.30 12,844,266 189,072,784 14.720 9.677 9.664 9.677 9.558 10.14 19,378,529 9.7568 -2.80%
2012-11-28 0 15.02 15.00 15.02 14.80 15.26 4,556,000 68,196,530 14.969 9.955 9.942 9.955 9.810 10.11 6,873,774 9.9213 -1.44%
2012-11-27 0 15.24 15.22 15.24 15.20 15.48 4,334,580 66,640,427 15.374 10.10 10.09 10.10 10.07 10.26 6,539,711 10.190 0.00%
2012-11-26 0 15.24 15.24 15.26 15.12 15.46 4,393,500 67,308,455 15.320 10.10 10.10 10.11 10.02 10.25 6,628,605 10.154 0.26%
2012-11-23 0 15.20 15.18 15.22 15.02 15.24 5,160,500 78,167,580 15.147 10.07 10.06 10.09 9.955 10.10 7,785,801 10.040 0.53%
2012-11-22 0 15.12 15.10 15.12 14.82 15.24 6,856,000 103,542,717 15.103 10.02 10.01 10.02 9.823 10.10 10,343,852 10.010 2.16%
2012-11-21 0 14.80 14.78 14.84 14.54 14.86 10,371,500 152,398,967 14.694 9.810 9.796 9.836 9.637 9.849 15,647,793 9.7393 0.95%
2012-11-20 0 14.66 14.66 14.68 14.64 15.02 7,761,500 115,395,575 14.868 9.717 9.717 9.730 9.704 9.955 11,710,007 9.8544 -0.14%
2012-11-19 0 14.68 14.64 14.68 14.50 14.82 4,111,000 60,491,186 14.715 9.730 9.704 9.730 9.611 9.823 6,202,389 9.7529 1.24%
2012-11-16 0 14.50 14.44 14.50 14.36 14.78 7,054,000 101,926,785 14.450 9.611 9.571 9.611 9.518 9.796 10,642,581 9.5773 -2.29%
2012-11-15 0 14.84 14.84 14.86 14.18 15.10 13,251,516 196,312,350 14.814 9.836 9.836 9.849 9.399 10.01 19,992,959 9.8191 1.78%
2012-11-14 0 14.58 14.54 14.58 14.30 14.60 6,836,000 98,486,628 14.407 9.664 9.637 9.664 9.478 9.677 10,313,678 9.5491 0.69%
2012-11-13 0 14.48 14.42 14.46 14.14 14.88 5,507,500 79,323,750 14.403 9.597 9.558 9.584 9.372 9.863 8,309,330 9.5463 -1.90%
2012-11-12 0 14.76 14.76 14.80 14.64 15.06 6,234,500 92,563,540 14.847 9.783 9.783 9.810 9.704 9.982 9,406,177 9.8407 -1.07%
2012-11-09 0 14.92 14.84 14.92 14.70 14.96 5,461,329 80,908,362 14.815 9.889 9.836 9.889 9.743 9.916 8,239,671 9.8194 0.27%
2012-11-08 0 14.88 14.86 14.90 14.50 14.98 3,645,000 54,024,710 14.822 9.863 9.849 9.876 9.611 9.929 5,499,321 9.8239 -0.53%
2012-11-07 0 14.96 14.90 14.94 14.80 15.38 8,905,528 132,876,574 14.921 9.916 9.876 9.902 9.810 10.19 13,436,037 9.8896 -1.19%
2012-11-06 0 15.14 15.12 15.22 14.98 15.54 8,110,200 123,213,084 15.192 10.03 10.02 10.09 9.929 10.30 12,236,102 10.070 -2.32%
2012-11-05 0 15.50 15.50 15.52 15.18 15.74 9,577,000 149,450,180 15.605 10.27 10.27 10.29 10.06 10.43 14,449,107 10.343 0.65%
2012-11-02 0 15.40 15.44 15.46 15.06 15.46 10,974,500 167,209,858 15.236 10.21 10.23 10.25 9.982 10.25 16,557,557 10.099 3.49%
2012-11-01 0 14.88 14.88 14.92 14.44 15.04 9,596,855 142,891,416 14.889 9.863 9.863 9.889 9.571 9.969 14,479,062 9.8688 2.34%
2012-10-31 0 14.54 14.52 14.54 14.46 14.70 4,670,905 67,797,070 14.515 9.637 9.624 9.637 9.584 9.743 7,047,134 9.6205 1.11%
2012-10-30 0 14.38 14.38 14.40 14.28 14.68 5,871,500 84,550,958 14.400 9.531 9.531 9.544 9.465 9.730 8,858,508 9.5446 -0.69%
2012-10-29 0 14.48 14.48 14.50 14.18 14.70 4,779,000 69,208,515 14.482 9.597 9.597 9.611 9.399 9.743 7,210,220 9.5987 -0.14%
2012-10-26 0 14.50 14.50 14.54 14.12 15.18 8,403,000 121,581,610 14.469 9.611 9.611 9.637 9.359 10.06 12,677,858 9.5901 -3.97%
2012-10-25 0 15.10 15.06 15.10 15.04 15.38 4,860,500 73,523,670 15.127 10.01 9.982 10.01 9.969 10.19 7,333,182 10.026 -2.45%
2012-10-24 0 15.48 15.46 15.50 15.02 15.76 6,234,500 96,347,968 15.454 10.26 10.25 10.27 9.955 10.45 9,406,177 10.243 1.18%
2012-10-22 0 15.30 15.30 15.32 15.00 15.46 4,769,000 72,872,115 15.280 10.14 10.14 10.15 9.942 10.25 7,195,133 10.128 1.46%
2012-10-19 0 15.08 15.08 15.14 15.02 15.28 6,885,984 104,141,122 15.124 9.995 9.995 10.03 9.955 10.13 10,389,090 10.024 -0.92%
2012-10-18 0 15.22 15.18 15.28 14.98 15.30 10,658,000 161,441,730 15.148 10.09 10.06 10.13 9.929 10.14 16,080,044 10.040 2.42%
2012-10-17 0 14.86 14.84 14.86 14.80 15.02 8,622,000 128,353,908 14.887 9.849 9.836 9.849 9.810 9.955 13,008,270 9.8671 0.00%
2012-10-16 0 14.86 14.76 14.86 14.68 14.94 7,126,500 105,703,707 14.833 9.849 9.783 9.849 9.730 9.902 10,751,964 9.8311 0.41%
2012-10-15 0 14.80 14.76 14.80 14.60 14.94 10,420,500 154,185,447 14.796 9.810 9.783 9.810 9.677 9.902 15,721,720 9.8072 2.21%
2012-10-12 0 14.48 14.46 14.48 14.32 14.78 9,144,500 132,821,245 14.525 9.597 9.584 9.597 9.491 9.796 13,796,581 9.6271 0.00%
2012-10-11 0 14.48 14.44 14.48 14.12 14.66 5,848,500 84,738,725 14.489 9.597 9.571 9.597 9.359 9.717 8,823,807 9.6034 1.54%
2012-10-10 0 14.26 14.22 14.26 14.00 14.36 7,298,500 104,113,544 14.265 9.452 9.425 9.452 9.279 9.518 11,011,465 9.4550 1.42%
2012-10-09 0 14.06 14.04 14.06 14.00 14.34 7,461,300 106,060,376 14.215 9.319 9.306 9.319 9.279 9.505 11,257,087 9.4217 1.01%
2012-10-08 0 13.92 13.90 13.92 13.88 14.48 6,296,500 88,384,302 14.037 9.226 9.213 9.226 9.200 9.597 9,499,718 9.3039 -3.47%
2012-10-05 0 14.42 14.40 14.42 13.82 14.44 9,472,601 134,500,319 14.199 9.558 9.544 9.558 9.160 9.571 14,291,597 9.4111 3.89%
2012-10-04 0 13.88 13.82 13.86 13.62 13.92 3,168,016 43,663,115 13.783 9.200 9.160 9.187 9.027 9.226 4,779,681 9.1352 1.17%
2012-10-03 0 13.72 13.72 13.76 13.52 13.92 4,857,500 66,928,310 13.778 9.094 9.094 9.120 8.961 9.226 7,328,656 9.1324 0.29%
2012-09-28 0 13.68 13.68 13.72 13.38 13.96 11,731,500 161,771,630 13.790 9.067 9.067 9.094 8.868 9.253 17,699,665 9.1398 -0.58%
2012-09-27 0 13.76 13.72 13.76 13.20 13.90 12,427,149 169,846,674 13.667 9.120 9.094 9.120 8.749 9.213 18,749,212 9.0589 3.93%
2012-09-26 0 13.24 13.20 13.22 13.10 13.32 5,433,861 71,720,913 13.199 8.776 8.749 8.762 8.683 8.829 8,198,229 8.7483 -0.75%
2012-09-25 0 13.34 13.30 13.38 13.20 13.58 4,657,000 62,098,296 13.334 8.842 8.815 8.868 8.749 9.001 7,026,155 8.8382 0.00%
2012-09-24 0 13.34 13.24 13.26 13.08 13.50 5,845,700 77,990,246 13.342 8.842 8.776 8.789 8.670 8.948 8,819,583 8.8428 -0.15%
2012-09-21 0 13.36 13.30 13.32 13.26 13.66 7,048,500 94,461,524 13.402 8.855 8.815 8.829 8.789 9.054 10,634,283 8.8827 -0.60%
2012-09-20 0 13.44 13.40 13.46 13.38 13.90 5,273,420 71,334,107 13.527 8.908 8.882 8.921 8.868 9.213 7,956,167 8.9659 -2.47%
2012-09-19 0 13.78 13.74 13.80 13.56 13.92 8,577,523 118,024,181 13.760 9.134 9.107 9.147 8.988 9.226 12,941,166 9.1201 0.00%
2012-09-18 0 13.78 13.70 13.78 13.40 13.84 6,961,157 95,297,521 13.690 9.134 9.080 9.134 8.882 9.173 10,502,506 9.0738 1.47%
2012-09-17 0 13.58 13.60 13.66 13.40 14.02 17,948,762 245,833,093 13.696 9.001 9.014 9.054 8.882 9.293 27,079,835 9.0781 -3.00%
2012-09-14 0 14.00 13.96 14.00 13.62 14.14 14,962,424 207,692,421 13.881 9.279 9.253 9.279 9.027 9.372 22,574,257 9.2004 4.95%
2012-09-13 0 13.34 13.32 13.34 13.16 13.50 7,050,883 94,326,870 13.378 8.842 8.829 8.842 8.723 8.948 10,637,878 8.8671 1.37%
2012-09-12 0 13.16 13.16 13.18 13.08 13.36 5,701,000 75,261,275 13.201 8.723 8.723 8.736 8.670 8.855 8,601,269 8.7500 0.61%
2012-09-11 0 13.08 13.06 13.08 12.82 13.28 12,041,500 156,398,420 12.988 8.670 8.656 8.670 8.497 8.802 18,167,372 8.6088 -0.91%
2012-09-10 0 13.20 13.16 13.20 13.14 13.70 13,959,250 186,638,334 13.370 8.749 8.723 8.749 8.709 9.080 21,060,738 8.8619 -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 8.921 8.961 8.974 8.312 8.988 323,267,771 8.2378 3.54%
2012-09-06 0 13.00 12.98 13.00 12.72 13.06 5,638,059 72,838,310 12.919 8.617 8.603 8.617 8.431 8.656 8,506,308 8.5629 1.09%
2012-09-05 0 12.86 12.84 12.90 12.80 13.08 7,858,837 101,415,309 12.905 8.524 8.510 8.550 8.484 8.670 11,856,863 8.5533 -1.23%
2012-09-04 0 13.02 13.02 13.04 12.96 13.48 6,210,383 81,840,904 13.178 8.630 8.630 8.643 8.590 8.935 9,369,791 8.7345 -1.96%
2012-09-03 0 13.28 13.26 13.30 12.90 13.46 4,670,500 62,281,489 13.335 8.802 8.789 8.815 8.550 8.921 7,046,523 8.8386 2.00%
2012-08-31 0 13.02 12.96 13.06 12.80 13.22 3,375,290 43,631,976 12.927 8.630 8.590 8.656 8.484 8.762 5,092,401 8.5681 -1.06%
2012-08-30 0 13.16 13.10 13.16 13.08 13.26 8,476,306 111,675,395 13.175 8.723 8.683 8.723 8.670 8.789 12,788,457 8.7325 -0.60%
2012-08-29 0 13.24 13.22 13.26 13.12 13.30 3,330,000 44,038,790 13.225 8.776 8.762 8.789 8.696 8.815 5,024,071 8.7656 0.91%
2012-08-28 0 13.12 13.10 13.14 13.00 13.30 4,857,284 63,805,298 13.136 8.696 8.683 8.709 8.617 8.815 7,328,330 8.7067 -1.06%
2012-08-27 0 13.26 13.24 13.26 13.12 13.72 5,798,815 76,979,026 13.275 8.789 8.776 8.789 8.696 9.094 8,748,846 8.7988 -3.35%
2012-08-24 0 13.72 13.62 13.72 13.48 13.74 2,651,500 35,975,637 13.568 9.094 9.027 9.094 8.935 9.107 4,000,397 8.9930 -0.29%
2012-08-23 0 13.76 13.70 13.74 13.56 13.84 4,465,500 61,085,531 13.679 9.120 9.080 9.107 8.988 9.173 6,737,234 9.0669 1.47%
2012-08-22 0 13.56 13.56 13.58 13.38 13.70 3,254,500 44,270,950 13.603 8.988 8.988 9.001 8.868 9.080 4,910,162 9.0162 -0.29%
2012-08-21 0 13.60 13.56 13.60 13.16 13.72 4,967,500 67,444,541 13.577 9.014 8.988 9.014 8.723 9.094 7,494,616 8.9991 2.41%
2012-08-20 0 13.28 13.28 13.30 13.02 13.42 5,053,500 66,466,019 13.153 8.802 8.802 8.815 8.630 8.895 7,624,367 8.7176 -0.45%
2012-08-17 0 13.34 13.34 13.36 13.30 13.56 3,382,200 45,236,074 13.375 8.842 8.842 8.855 8.815 8.988 5,102,826 8.8649 -0.45%
2012-08-16 0 13.40 13.38 13.40 13.30 13.54 3,718,121 49,873,159 13.414 8.882 8.868 8.882 8.815 8.974 5,609,640 8.8906 0.30%
2012-08-15 0 13.36 13.34 13.40 13.30 13.56 4,696,958 63,006,764 13.414 8.855 8.842 8.882 8.815 8.988 7,086,441 8.8912 -1.18%
2012-08-14 0 13.52 13.52 13.54 13.00 13.66 12,550,500 167,805,693 13.370 8.961 8.961 8.974 8.617 9.054 18,935,315 8.8620 0.60%
2012-08-13 0 13.44 13.44 13.46 13.36 14.58 19,354,500 266,520,646 13.771 8.908 8.908 8.921 8.855 9.664 29,200,714 9.1272 -7.31%
2012-08-10 0 14.50 14.50 14.52 14.38 15.00 5,658,500 82,382,836 14.559 9.611 9.611 9.624 9.531 9.942 8,537,148 9.6499 -3.33%
2012-08-09 0 15.00 14.98 15.06 14.62 15.06 4,600,500 68,239,723 14.833 9.942 9.929 9.982 9.690 9.982 6,940,912 9.8315 1.49%
2012-08-08 0 14.78 14.76 14.84 14.30 14.92 14,744,300 217,818,199 14.773 9.796 9.783 9.836 9.478 9.889 22,245,167 9.7917 3.50%
2012-08-07 0 14.28 14.26 14.28 14.12 14.48 11,808,000 169,128,178 14.323 9.465 9.452 9.465 9.359 9.597 17,815,083 9.4935 -1.65%
2012-08-06 0 14.52 14.50 14.52 14.36 14.72 8,136,000 117,861,727 14.486 9.624 9.611 9.624 9.518 9.757 12,275,027 9.6017 1.68%
2012-08-03 0 14.28 14.24 14.30 13.90 14.46 6,757,705 96,224,187 14.239 9.465 9.438 9.478 9.213 9.584 10,195,552 9.4379 2.44%
2012-08-02 0 13.94 13.94 13.98 13.74 14.40 5,283,400 73,924,738 13.992 9.240 9.240 9.266 9.107 9.544 7,971,224 9.2740 0.14%
2012-08-01 0 13.92 13.94 14.00 13.56 14.18 7,837,500 109,216,129 13.935 9.226 9.240 9.279 8.988 9.399 11,824,671 9.2363 2.50%
2012-07-31 0 13.58 13.56 13.58 13.44 13.72 7,420,500 100,813,282 13.586 9.001 8.988 9.001 8.908 9.094 11,195,531 9.0048 0.74%
2012-07-30 0 13.48 13.44 13.48 13.30 13.60 8,448,875 112,956,904 13.370 8.935 8.908 8.935 8.815 9.014 12,747,071 8.8614 2.74%
2012-07-27 0 13.12 13.12 13.20 12.82 13.30 6,821,000 89,168,202 13.073 8.696 8.696 8.749 8.497 8.815 10,291,047 8.6646 2.98%
2012-07-26 0 12.74 12.88 12.90 12.36 13.00 18,343,964 230,585,112 12.570 8.444 8.537 8.550 8.192 8.617 27,676,088 8.3316 -0.62%
2012-07-25 0 12.82 12.82 12.84 12.82 13.36 8,199,385 107,617,828 13.125 8.497 8.497 8.510 8.497 8.855 12,370,658 8.6994 -4.19%
2012-07-24 0 13.38 13.38 13.40 13.04 13.78 13,294,964 176,373,134 13.266 8.868 8.868 8.882 8.643 9.134 20,058,510 8.7929 -0.74%
2012-07-23 0 13.48 13.48 13.50 13.26 14.30 14,654,507 199,943,409 13.644 8.935 8.935 8.948 8.789 9.478 22,109,693 9.0432 -7.29%
2012-07-20 0 14.54 14.54 14.62 14.52 15.16 5,088,386 74,870,887 14.714 9.637 9.637 9.690 9.624 10.05 7,677,000 9.7526 -3.96%
2012-07-19 0 15.14 15.10 15.12 14.82 15.34 3,803,287 57,828,621 15.205 10.03 10.01 10.02 9.823 10.17 5,738,133 10.078 0.53%
2012-07-18 0 15.06 15.06 15.10 14.92 15.34 2,621,604 39,614,092 15.111 9.982 9.982 10.01 9.889 10.17 3,955,292 10.015 -1.05%
2012-07-17 0 15.22 15.18 15.24 15.04 15.40 3,306,134 50,260,049 15.202 10.09 10.06 10.10 9.969 10.21 4,988,063 10.076 0.66%
2012-07-16 0 15.12 15.06 15.10 15.00 15.46 2,783,000 42,099,000 15.127 10.02 9.982 10.01 9.942 10.25 4,198,795 10.026 0.00%
2012-07-13 0 15.12 15.10 15.18 15.08 15.50 3,627,486 55,488,522 15.297 10.02 10.01 10.06 9.995 10.27 5,472,897 10.139 -0.79%
2012-07-12 0 15.24 15.24 15.26 14.60 15.28 9,675,380 144,401,681 14.925 10.10 10.10 10.11 9.677 10.13 14,597,535 9.8922 0.79%
2012-07-11 0 15.12 15.06 15.12 14.82 15.16 5,269,500 78,997,585 14.992 10.02 9.982 10.02 9.823 10.05 7,950,252 9.9365 1.20%
2012-07-10 0 14.94 14.90 14.94 14.72 15.18 8,990,442 134,118,019 14.918 9.902 9.876 9.902 9.757 10.06 13,564,149 9.8877 -0.66%
2012-07-09 0 15.04 15.00 15.04 15.00 15.60 9,161,500 140,296,715 15.314 9.969 9.942 9.969 9.942 10.34 13,822,229 10.150 -3.96%
2012-07-06 0 15.66 15.60 15.66 15.50 16.18 17,791,000 280,496,598 15.766 10.38 10.34 10.38 10.27 10.72 26,841,814 10.450 -2.00%
2012-07-05 0 15.98 15.98 16.00 15.96 16.18 2,850,058 45,639,167 16.013 10.59 10.59 10.60 10.58 10.72 4,299,968 10.614 -1.36%
2012-07-04 0 16.20 16.18 16.20 15.88 16.34 6,846,000 110,861,713 16.194 10.74 10.72 10.74 10.53 10.83 10,328,765 10.733 0.50%
2012-07-03 0 16.12 16.12 16.14 15.80 16.22 2,829,000 45,398,647 16.048 10.68 10.68 10.70 10.47 10.75 4,268,197 10.636 2.47%
2012-06-29 0 16.26 16.24 16.28 15.68 16.28 3,108,000 50,140,590 16.133 10.43 10.41 10.44 10.05 10.44 4,846,696 10.345 3.17%
2012-06-28 0 15.76 15.76 15.78 15.66 16.20 2,310,472 36,613,216 15.847 10.11 10.11 10.12 10.04 10.39 3,603,010 10.162 -1.62%
2012-06-27 0 16.02 16.02 16.04 15.58 16.14 6,840,500 108,492,225 15.860 10.27 10.27 10.29 9.991 10.35 10,667,255 10.171 2.56%
2012-06-26 0 15.62 15.64 15.66 15.06 15.66 2,836,500 43,675,069 15.398 10.02 10.03 10.04 9.657 10.04 4,423,312 9.8738 2.23%
2012-06-25 0 15.28 15.28 15.30 15.18 15.88 4,780,630 74,065,879 15.493 9.798 9.798 9.811 9.734 10.18 7,455,039 9.9350 -2.55%
2012-06-22 0 15.68 15.62 15.64 15.56 15.88 1,821,500 28,659,659 15.734 10.05 10.02 10.03 9.978 10.18 2,840,495 10.090 -1.13%
2012-06-21 0 15.86 15.86 15.88 15.78 16.30 8,657,984 138,533,709 16.001 10.17 10.17 10.18 10.12 10.45 13,501,487 10.261 -2.22%
2012-06-20 0 16.22 16.20 16.22 16.06 16.50 4,152,710 67,536,913 16.263 10.40 10.39 10.40 10.30 10.58 6,475,845 10.429 0.12%
2012-06-19 0 16.20 16.20 16.24 15.92 16.40 4,762,000 77,235,893 16.219 10.39 10.39 10.41 10.21 10.52 7,425,987 10.401 0.12%
2012-06-18 0 16.18 16.16 16.20 16.06 17.00 6,592,500 109,180,694 16.561 10.38 10.36 10.39 10.30 10.90 10,280,517 10.620 -1.94%
2012-06-15 0 16.50 16.48 16.50 15.94 16.56 9,053,000 147,529,821 16.296 10.58 10.57 10.58 10.22 10.62 14,117,485 10.450 4.04%
2012-06-14 0 15.86 15.84 15.88 15.82 16.28 3,302,700 52,945,348 16.031 10.17 10.16 10.18 10.14 10.44 5,150,317 10.280 -2.10%
2012-06-13 0 16.20 16.20 16.24 15.84 16.44 7,641,112 123,941,116 16.220 10.39 10.39 10.41 10.16 10.54 11,915,750 10.401 0.87%
2012-06-12 0 16.06 15.98 16.06 15.70 16.08 4,906,566 78,091,705 15.916 10.30 10.25 10.30 10.07 10.31 7,651,427 10.206 0.25%
2012-06-11 0 16.02 16.02 16.10 15.52 16.22 5,627,904 88,977,717 15.810 10.27 10.27 10.32 9.952 10.40 8,776,301 10.138 6.09%
2012-06-08 0 15.10 15.12 15.18 14.80 15.60 10,209,500 155,655,519 15.246 9.683 9.696 9.734 9.491 10.00 15,920,961 9.7768 2.03%
2012-06-07 0 14.80 14.74 14.80 14.50 14.98 4,879,100 72,096,547 14.777 9.491 9.452 9.491 9.298 9.606 7,608,596 9.4757 3.64%
2012-06-06 0 14.28 14.28 14.36 14.22 14.80 4,865,986 70,596,509 14.508 9.157 9.157 9.209 9.119 9.491 7,588,146 9.3035 -1.11%
2012-06-05 0 14.44 14.44 14.50 14.38 15.18 6,523,494 95,405,433 14.625 9.260 9.260 9.298 9.221 9.734 10,172,907 9.3784 -3.09%
2012-06-04 0 14.90 14.82 14.90 14.66 15.70 7,896,500 118,870,314 15.054 9.555 9.503 9.555 9.401 10.07 12,314,009 9.6533 -7.11%
2012-06-01 0 16.04 16.00 16.02 15.58 16.12 17,872,835 284,250,893 15.904 10.29 10.26 10.27 9.991 10.34 27,871,366 10.199 1.26%
2012-05-31 0 15.84 15.72 15.80 15.30 16.10 43,649,723 692,226,180 15.859 10.16 10.08 10.13 9.811 10.32 68,068,520 10.170 0.89%
2012-05-30 0 15.70 15.68 15.70 15.58 15.88 6,128,175 96,380,312 15.727 10.07 10.05 10.07 9.991 10.18 9,556,436 10.085 -1.75%
2012-05-29 0 15.98 15.94 16.00 15.20 16.10 10,576,500 167,190,790 15.808 10.25 10.22 10.26 9.747 10.32 16,493,271 10.137 4.44%
2012-05-28 0 15.30 15.28 15.32 15.02 15.38 3,188,500 48,464,978 15.200 9.811 9.798 9.824 9.632 9.863 4,972,230 9.7471 1.06%
2012-05-25 0 15.14 15.14 15.28 14.88 15.42 6,445,950 97,995,153 15.203 9.709 9.709 9.798 9.542 9.888 10,051,983 9.7488 -0.53%
2012-05-24 0 15.22 15.20 15.28 15.00 15.60 3,450,500 52,952,310 15.346 9.760 9.747 9.798 9.619 10.00 5,380,800 9.8410 0.40%
2012-05-23 0 15.16 15.10 15.24 14.58 15.24 4,680,843 70,271,341 15.013 9.722 9.683 9.773 9.350 9.773 7,299,429 9.6270 0.66%
2012-05-22 0 15.06 15.08 15.10 14.66 15.22 6,464,500 96,998,139 15.005 9.657 9.670 9.683 9.401 9.760 10,080,910 9.6220 3.29%
2012-05-21 0 14.58 14.58 14.60 14.36 15.20 6,616,000 96,492,585 14.585 9.350 9.350 9.362 9.209 9.747 10,317,163 9.3526 -3.19%
2012-05-18 0 15.06 15.02 15.12 14.94 15.40 7,029,800 106,057,900 15.087 9.657 9.632 9.696 9.580 9.875 10,962,454 9.6746 -2.71%
2012-05-17 0 15.48 15.46 15.48 15.20 15.72 4,098,500 63,727,758 15.549 9.927 9.914 9.927 9.747 10.08 6,391,308 9.9710 1.44%
2012-05-16 0 15.26 15.24 15.26 15.20 16.10 10,200,500 159,197,725 15.607 9.786 9.773 9.786 9.747 10.32 15,906,926 10.008 -5.69%
2012-05-15 0 16.18 16.10 16.20 15.06 16.24 6,729,533 105,519,379 15.680 10.38 10.32 10.39 9.657 10.41 10,494,210 10.055 5.06%
2012-05-14 0 15.40 15.38 15.44 15.14 15.74 4,376,500 67,306,885 15.379 9.875 9.863 9.901 9.709 10.09 6,824,829 9.8621 -1.28%
2012-05-11 0 15.60 15.60 15.62 15.56 15.90 2,502,000 39,130,210 15.640 10.00 10.00 10.02 9.978 10.20 3,901,684 10.029 -1.89%
2012-05-10 0 15.90 15.92 15.94 15.52 16.00 2,868,200 44,981,716 15.683 10.20 10.21 10.22 9.952 10.26 4,472,746 10.057 1.53%
2012-05-09 0 15.66 15.60 15.68 15.44 16.20 11,657,000 182,741,980 15.677 10.04 10.00 10.05 9.901 10.39 18,178,231 10.053 -3.57%
2012-05-08 0 16.24 16.24 16.28 16.16 16.70 6,266,000 102,368,132 16.337 10.41 10.41 10.44 10.36 10.71 9,771,364 10.476 -1.34%
2012-05-07 0 16.46 16.34 16.46 16.16 16.58 7,505,434 123,212,844 16.417 10.56 10.48 10.56 10.36 10.63 11,704,170 10.527 -0.84%
2012-05-04 0 16.60 16.64 16.68 16.12 16.68 7,601,840 124,421,966 16.367 10.64 10.67 10.70 10.34 10.70 11,854,508 10.496 0.97%
2012-05-03 0 16.44 16.44 16.46 16.34 16.64 7,756,083 127,893,129 16.489 10.54 10.54 10.56 10.48 10.67 12,095,039 10.574 -1.08%
2012-05-02 0 16.62 16.62 16.64 16.42 16.72 10,592,414 175,569,592 16.575 10.66 10.66 10.67 10.53 10.72 16,518,087 10.629 1.96%
2012-04-30 0 16.30 16.28 16.30 15.94 16.64 9,390,500 153,411,969 16.337 10.45 10.44 10.45 10.22 10.67 14,643,791 10.476 0.74%
2012-04-27 0 16.18 16.10 16.18 16.00 16.80 7,411,000 121,082,962 16.338 10.38 10.32 10.38 10.26 10.77 11,556,907 10.477 -1.82%
2012-04-26 0 16.48 16.42 16.48 16.08 16.76 7,045,500 115,725,701 16.426 10.57 10.53 10.57 10.31 10.75 10,986,937 10.533 3.13%
2012-04-25 0 15.98 15.96 15.98 15.90 16.36 6,573,840 106,152,625 16.148 10.25 10.23 10.25 10.20 10.49 10,251,418 10.355 1.14%
2012-04-24 0 15.80 15.74 15.80 15.62 16.18 8,276,000 130,911,600 15.818 10.13 10.09 10.13 10.02 10.38 12,905,811 10.144 -0.88%
2012-04-23 0 15.94 15.92 15.94 15.80 16.50 6,032,500 97,452,179 16.155 10.22 10.21 10.22 10.13 10.58 9,407,238 10.359 -3.16%
2012-04-20 0 16.46 16.40 16.46 16.02 16.60 11,564,570 189,203,156 16.361 10.56 10.52 10.56 10.27 10.64 18,034,093 10.491 0.61%
2012-04-19 0 16.36 16.34 16.36 15.96 16.46 11,099,000 180,803,862 16.290 10.49 10.48 10.49 10.23 10.56 17,308,071 10.446 2.89%
2012-04-18 0 15.90 15.86 15.90 15.48 16.04 10,761,500 169,816,678 15.780 10.20 10.17 10.20 9.927 10.29 16,781,765 10.119 2.05%
2012-04-17 0 15.58 15.56 15.58 15.56 16.52 14,950,937 240,514,582 16.087 9.991 9.978 9.991 9.978 10.59 23,314,882 10.316 -4.77%
2012-04-16 0 16.36 16.36 16.38 16.22 16.80 7,057,500 116,708,730 16.537 10.49 10.49 10.50 10.40 10.77 11,005,650 10.604 -1.33%
2012-04-13 0 16.58 16.56 16.58 16.30 16.88 14,501,000 240,728,020 16.601 10.63 10.62 10.63 10.45 10.82 22,613,239 10.645 3.11%
2012-04-12 0 16.08 16.08 16.10 15.60 16.14 9,243,600 146,802,286 15.882 10.31 10.31 10.32 10.00 10.35 14,414,712 10.184 2.81%
2012-04-11 0 15.64 15.64 15.66 15.52 16.04 5,918,000 92,786,253 15.679 10.03 10.03 10.04 9.952 10.29 9,228,684 10.054 -2.74%
2012-04-10 0 16.08 16.04 16.08 15.50 16.20 6,782,200 109,052,598 16.079 10.31 10.29 10.31 9.940 10.39 10,576,340 10.311 0.50%
2012-04-05 0 16.00 15.96 16.00 14.92 16.10 4,003,683 63,228,241 15.793 10.26 10.23 10.26 9.568 10.32 6,243,448 10.127 3.76%
2012-04-03 0 15.42 15.40 15.58 15.00 15.70 3,715,800 56,690,232 15.257 9.888 9.875 9.991 9.619 10.07 5,794,516 9.7834 2.12%
2012-04-02 0 15.10 15.04 15.14 15.00 15.90 3,996,000 61,134,012 15.299 9.683 9.645 9.709 9.619 10.20 6,231,467 9.8105 -3.21%
2012-03-30 0 15.60 15.58 15.66 14.90 15.90 5,025,000 77,932,802 15.509 10.00 9.991 10.04 9.555 10.20 7,836,116 9.9453 3.72%
2012-03-29 0 15.04 15.02 15.04 14.86 15.26 3,068,500 46,049,304 15.007 9.645 9.632 9.645 9.529 9.786 4,785,099 9.6235 -1.18%
2012-03-28 0 15.22 15.32 15.34 15.10 15.82 3,309,500 50,642,620 15.302 9.760 9.824 9.837 9.683 10.14 5,160,921 9.8127 -1.68%
2012-03-27 0 15.48 15.44 15.48 15.42 16.10 3,184,500 50,107,270 15.735 9.927 9.901 9.927 9.888 10.32 4,965,993 10.090 -1.90%
2012-03-26 0 15.78 15.74 15.80 15.66 16.10 4,333,000 69,194,220 15.969 10.12 10.09 10.13 10.04 10.32 6,756,994 10.240 -0.75%
2012-03-23 0 15.90 15.90 15.92 15.20 15.96 5,105,550 79,962,338 15.662 10.20 10.20 10.21 9.747 10.23 7,961,728 10.043 3.25%
2012-03-22 0 15.40 15.38 15.40 15.04 15.54 4,463,500 68,332,260 15.309 9.875 9.863 9.875 9.645 9.965 6,960,499 9.8172 1.45%
2012-03-21 0 15.18 15.18 15.20 15.04 15.40 5,490,000 83,312,805 15.175 9.734 9.734 9.747 9.645 9.875 8,561,250 9.7314 0.00%
2012-03-20 0 15.18 15.12 15.18 15.02 15.60 3,672,400 55,880,611 15.216 9.734 9.696 9.734 9.632 10.00 5,726,837 9.7577 -1.43%
2012-03-19 0 15.40 15.40 15.42 15.38 16.04 2,542,831 40,043,731 15.748 9.875 9.875 9.888 9.863 10.29 3,965,357 10.098 -3.14%
2012-03-16 0 15.90 15.70 15.92 14.98 15.92 10,005,430 155,176,752 15.509 10.20 10.07 10.21 9.606 10.21 15,602,729 9.9455 2.98%
2012-03-15 0 15.44 15.44 15.50 15.28 16.04 8,010,500 123,925,865 15.470 9.901 9.901 9.940 9.798 10.29 12,491,783 9.9206 -2.15%
2012-03-14 0 15.78 15.76 15.78 15.76 16.62 10,155,000 165,555,815 16.303 10.12 10.11 10.12 10.11 10.66 15,835,973 10.454 -3.43%
2012-03-13 0 16.34 16.20 16.32 16.16 16.78 5,436,000 88,873,135 16.349 10.48 10.39 10.47 10.36 10.76 8,477,041 10.484 -2.51%
2012-03-12 0 16.76 16.70 16.80 16.42 17.18 4,228,403 70,673,530 16.714 10.75 10.71 10.77 10.53 11.02 6,593,882 10.718 -2.56%
2012-03-09 0 17.20 17.18 17.22 16.52 17.22 8,697,500 147,297,055 16.936 11.03 11.02 11.04 10.59 11.04 13,563,109 10.860 1.90%
2012-03-08 0 16.88 16.88 16.90 16.00 17.14 10,655,288 178,187,569 16.723 10.82 10.82 10.84 10.26 10.99 16,616,135 10.724 5.63%
2012-03-07 0 15.98 15.98 16.00 15.68 16.28 6,881,342 109,993,696 15.984 10.25 10.25 10.26 10.05 10.44 10,730,945 10.250 -2.44%
2012-03-06 0 16.38 16.36 16.42 16.36 17.24 2,706,500 44,748,550 16.534 10.50 10.49 10.53 10.49 11.06 4,220,587 10.602 -4.77%
2012-03-05 0 17.20 17.16 17.20 16.90 17.20 4,687,172 80,331,687 17.139 11.03 11.00 11.03 10.84 11.03 7,309,299 10.990 1.06%
2012-03-02 0 17.02 17.00 17.04 16.60 17.06 2,506,500 42,158,871 16.820 10.91 10.90 10.93 10.64 10.94 3,908,702 10.786 2.65%
2012-03-01 0 16.58 16.52 16.60 16.50 17.16 3,755,300 62,997,934 16.776 10.63 10.59 10.64 10.58 11.00 5,856,113 10.758 -3.49%
2012-02-29 0 17.18 17.18 17.20 17.06 17.30 5,754,175 98,937,112 17.194 11.02 11.02 11.03 10.94 11.09 8,973,211 11.026 -0.12%
2012-02-28 0 17.20 17.18 17.20 16.98 17.40 8,161,258 140,223,600 17.182 11.03 11.02 11.03 10.89 11.16 12,726,879 11.018 1.53%
2012-02-27 0 16.94 16.94 16.96 16.76 17.24 12,533,480 213,859,948 17.063 10.86 10.86 10.88 10.75 11.06 19,545,037 10.942 -0.94%
2012-02-24 0 17.10 16.94 17.16 16.78 17.24 7,156,100 122,032,958 17.053 10.97 10.86 11.00 10.76 11.06 11,159,410 10.935 0.71%
2012-02-23 0 16.98 16.90 17.02 16.76 17.20 7,042,665 119,772,049 17.007 10.89 10.84 10.91 10.75 11.03 10,982,516 10.906 -1.16%
2012-02-22 0 17.18 17.16 17.18 16.40 17.22 7,324,700 124,809,639 17.040 11.02 11.00 11.02 10.52 11.04 11,422,329 10.927 3.12%
2012-02-21 0 16.66 16.66 16.70 16.48 16.98 4,616,640 76,632,071 16.599 10.68 10.68 10.71 10.57 10.89 7,199,309 10.644 -1.88%
2012-02-20 0 16.98 16.98 17.00 16.80 17.38 8,054,000 137,622,736 17.088 10.89 10.89 10.90 10.77 11.15 12,559,618 10.958 3.03%
2012-02-17 0 16.48 16.42 16.44 16.34 17.58 14,042,000 233,799,178 16.650 10.57 10.53 10.54 10.48 11.27 21,897,462 10.677 -4.07%
2012-02-16 0 17.18 17.16 17.20 16.60 17.50 13,809,000 236,804,066 17.149 11.02 11.00 11.03 10.64 11.22 21,534,116 10.997 3.12%
2012-02-15 0 16.66 16.64 16.66 15.64 16.68 9,172,500 148,781,075 16.220 10.68 10.67 10.68 10.03 10.70 14,303,836 10.401 3.87%
2012-02-14 0 16.04 16.06 16.20 16.02 16.72 5,581,500 90,661,525 16.243 10.29 10.30 10.39 10.27 10.72 8,703,937 10.416 -2.79%
2012-02-13 0 16.50 16.48 16.52 16.24 16.80 4,269,500 70,508,040 16.514 10.58 10.57 10.59 10.41 10.77 6,657,970 10.590 -1.43%
2012-02-10 0 16.74 16.76 16.80 16.22 16.98 9,868,500 162,885,055 16.506 10.73 10.75 10.77 10.40 10.89 15,389,197 10.584 0.72%
2012-02-09 0 16.62 16.62 16.64 16.20 16.66 10,414,500 170,839,357 16.404 10.66 10.66 10.67 10.39 10.68 16,240,644 10.519 0.73%
2012-02-08 0 16.50 16.50 16.58 15.40 16.60 8,211,920 132,124,406 16.089 10.58 10.58 10.63 9.875 10.64 12,805,883 10.317 7.14%
2012-02-07 0 15.40 15.40 15.42 15.18 15.90 7,300,000 113,841,041 15.595 9.875 9.875 9.888 9.734 10.20 11,383,811 10.000 -2.04%
2012-02-06 0 15.72 15.72 15.74 15.56 16.70 14,076,000 225,233,020 16.001 10.08 10.08 10.09 9.978 10.71 21,950,483 10.261 -2.12%
2012-02-03 0 16.06 16.06 16.10 15.88 16.10 5,741,750 91,895,320 16.005 10.30 10.30 10.32 10.18 10.32 8,953,835 10.263 0.50%
2012-02-02 0 15.98 15.96 16.00 15.36 16.12 8,711,000 137,426,667 15.776 10.25 10.23 10.26 9.850 10.34 13,584,161 10.117 5.27%
2012-02-01 0 15.18 15.18 15.22 14.98 15.60 10,885,000 166,671,075 15.312 9.734 9.734 9.760 9.606 10.00 16,974,354 9.8190 -0.91%
2012-01-31 0 15.32 15.30 15.32 14.50 15.36 11,701,500 174,569,292 14.919 9.824 9.811 9.824 9.298 9.850 18,247,625 9.5667 2.96%
2012-01-30 0 14.88 14.86 14.88 14.82 16.22 7,716,000 118,144,028 15.312 9.542 9.529 9.542 9.503 10.40 12,032,532 9.8187 -8.49%
2012-01-27 0 16.26 16.24 16.26 15.90 16.28 8,266,000 133,287,157 16.125 10.43 10.41 10.43 10.20 10.44 12,890,217 10.340 0.00%
2012-01-26 0 16.26 16.26 16.30 15.48 16.34 10,240,000 161,885,739 15.809 10.43 10.43 10.45 9.927 10.48 15,968,524 10.138 4.36%
2012-01-20 0 15.58 15.62 15.66 15.04 15.66 8,910,000 136,968,338 15.372 9.991 10.02 10.04 9.645 10.04 13,894,487 9.8577 3.87%
2012-01-19 0 15.00 14.96 15.00 14.78 15.60 12,691,500 190,393,175 15.002 9.619 9.593 9.619 9.478 10.00 19,791,457 9.6200 -0.92%
2012-01-18 0 15.14 14.98 15.00 14.20 15.16 22,949,000 338,190,172 14.737 9.709 9.606 9.619 9.106 9.722 35,787,271 9.4500 7.38%
2012-01-17 0 14.10 14.04 14.08 13.34 14.28 13,945,000 194,162,155 13.923 9.042 9.003 9.029 8.554 9.157 21,746,198 8.9286 6.17%
2012-01-16 0 13.28 13.26 13.30 13.02 14.04 4,365,500 58,791,085 13.467 8.516 8.503 8.529 8.349 9.003 6,807,675 8.6360 -4.18%
2012-01-13 0 13.86 13.80 13.86 13.68 14.18 5,176,880 71,484,074 13.808 8.888 8.849 8.888 8.772 9.093 8,072,962 8.8548 -0.43%
2012-01-12 0 13.92 13.90 13.92 13.40 14.36 15,505,500 217,430,248 14.023 8.926 8.914 8.926 8.593 9.209 24,179,682 8.9923 0.29%
2012-01-11 0 13.88 13.86 13.88 13.42 14.04 19,021,333 260,799,844 13.711 8.901 8.888 8.901 8.606 9.003 29,662,364 8.7923 3.27%
2012-01-10 0 13.44 13.42 13.44 13.04 13.50 16,496,000 220,710,585 13.380 8.619 8.606 8.619 8.362 8.657 25,724,294 8.5799 2.75%
2012-01-09 0 13.08 13.06 13.08 12.60 13.12 11,875,500 152,913,080 12.876 8.388 8.375 8.388 8.080 8.413 18,518,965 8.2571 2.51%
2012-01-06 0 12.76 12.74 12.76 12.68 12.88 1,940,000 24,742,105 12.754 8.182 8.170 8.182 8.131 8.259 3,025,287 8.1784 -0.31%
2012-01-05 0 12.80 12.80 12.84 12.74 13.22 1,887,500 24,331,670 12.891 8.208 8.208 8.234 8.170 8.477 2,943,417 8.2665 -2.74%
2012-01-04 0 13.16 13.14 13.18 13.10 13.40 2,373,000 31,356,270 13.214 8.439 8.426 8.452 8.401 8.593 3,700,518 8.4735 -1.64%
2012-01-03 0 13.38 13.38 13.40 12.80 13.46 2,045,228 27,074,903 13.238 8.580 8.580 8.593 8.208 8.631 3,189,382 8.4891 4.69%
2011-12-30 0 12.78 12.78 12.80 12.44 12.80 2,389,763 30,385,400 12.715 8.195 8.195 8.208 7.977 8.208 3,726,659 8.1535 3.06%
2011-12-29 0 12.40 12.36 12.38 12.38 12.84 7,274,500 92,411,326 12.704 7.952 7.926 7.939 7.939 8.234 11,344,046 8.1462 -3.43%
2011-12-28 0 12.84 12.80 12.84 12.70 13.04 3,132,500 40,304,912 12.867 8.234 8.208 8.234 8.144 8.362 4,884,902 8.2509 -1.08%
2011-12-23 0 12.98 12.98 13.00 12.94 13.16 5,546,500 72,405,687 13.054 8.324 8.324 8.336 8.298 8.439 8,649,357 8.3712 0.62%
2011-12-22 0 12.90 12.84 12.90 12.76 13.04 3,276,500 42,279,440 12.904 8.272 8.234 8.272 8.182 8.362 5,109,460 8.2747 -0.77%
2011-12-21 0 13.00 12.92 13.00 12.88 13.26 3,219,000 41,859,379 13.004 8.336 8.285 8.336 8.259 8.503 5,019,793 8.3389 0.93%
2011-12-20 0 12.88 12.86 12.88 12.82 13.50 2,054,000 26,860,002 13.077 8.259 8.247 8.259 8.221 8.657 3,203,061 8.3857 -1.08%
2011-12-19 0 13.02 13.04 13.06 12.86 13.24 3,248,000 42,214,466 12.997 8.349 8.362 8.375 8.247 8.490 5,065,016 8.3345 -2.54%
2011-12-16 0 13.36 13.32 13.36 12.62 13.38 9,558,000 125,480,839 13.128 8.567 8.542 8.567 8.093 8.580 14,904,995 8.4187 4.05%
2011-12-15 0 12.84 12.80 12.88 12.38 12.88 6,807,000 86,913,447 12.768 8.234 8.208 8.259 7.939 8.259 10,615,014 8.1878 -1.23%
2011-12-14 0 13.00 13.00 13.02 12.70 13.40 5,922,500 77,805,792 13.137 8.336 8.336 8.349 8.144 8.593 9,235,701 8.4245 1.72%
2011-12-13 0 12.78 12.76 12.82 12.72 13.38 9,286,607 120,234,094 12.947 8.195 8.182 8.221 8.157 8.580 14,481,778 8.3024 -4.05%
2011-12-12 0 13.32 13.28 13.38 13.24 14.44 7,283,000 100,401,431 13.786 8.542 8.516 8.580 8.490 9.260 11,357,301 8.8403 -4.31%
2011-12-09 0 13.92 13.88 13.90 13.80 14.38 8,025,000 112,398,023 14.006 8.926 8.901 8.914 8.849 9.221 12,514,395 8.9815 -3.20%
2011-12-08 0 14.38 14.34 14.38 14.24 14.70 7,906,501 113,868,994 14.402 9.221 9.196 9.221 9.132 9.427 12,329,604 9.2354 -0.28%
2011-12-07 0 14.42 14.40 14.42 14.36 15.00 10,214,500 148,156,733 14.505 9.247 9.234 9.247 9.209 9.619 15,928,758 9.3012 0.70%
2011-12-06 0 14.32 14.32 14.38 13.90 14.60 8,463,000 121,128,535 14.313 9.183 9.183 9.221 8.914 9.362 13,197,424 9.1782 1.13%
2011-12-05 0 14.16 14.16 14.18 13.94 14.36 8,054,206 113,794,737 14.129 9.080 9.080 9.093 8.939 9.209 12,559,939 9.0601 1.72%
2011-12-02 0 13.92 13.86 13.92 13.56 14.16 12,267,270 169,939,716 13.853 8.926 8.888 8.926 8.696 9.080 19,129,902 8.8835 -1.28%
2011-12-01 0 14.10 14.04 14.10 13.70 14.42 23,013,000 326,027,570 14.167 9.042 9.003 9.042 8.785 9.247 35,887,074 9.0848 10.68%
2011-11-30 0 12.74 12.70 12.90 12.68 13.84 5,470,500 71,322,815 13.038 8.170 8.144 8.272 8.131 8.875 8,530,841 8.3606 -7.14%
2011-11-29 0 13.72 13.70 13.80 13.66 14.00 6,280,144 86,705,266 13.806 8.798 8.785 8.849 8.760 8.978 9,793,421 8.8534 -0.58%
2011-11-28 0 13.80 13.82 13.86 13.66 13.86 1,977,500 27,230,770 13.770 8.849 8.862 8.888 8.760 8.888 3,083,765 8.8304 2.07%
2011-11-25 0 13.52 13.52 13.54 13.50 13.72 2,262,500 30,762,270 13.597 8.670 8.670 8.683 8.657 8.798 3,528,202 8.7190 -1.46%
2011-11-24 0 13.72 13.72 13.74 13.48 13.98 6,406,000 87,793,685 13.705 8.798 8.798 8.811 8.644 8.965 9,989,684 8.7884 0.15%
2011-11-23 0 13.70 13.64 13.72 13.62 14.18 4,388,500 61,220,170 13.950 8.785 8.747 8.798 8.734 9.093 6,843,542 8.9457 -3.11%
2011-11-22 0 14.14 14.20 14.26 13.72 14.32 8,045,000 112,706,810 14.010 9.067 9.106 9.144 8.798 9.183 12,545,583 8.9838 2.76%
2011-11-21 0 13.76 13.74 13.76 13.36 13.92 4,866,000 66,335,160 13.632 8.824 8.811 8.824 8.567 8.926 7,588,168 8.7419 -1.71%
2011-11-18 0 14.00 13.98 14.00 13.84 14.30 7,705,500 107,997,950 14.016 8.978 8.965 8.978 8.875 9.170 12,016,158 8.9877 -1.69%
2011-11-17 0 14.24 14.18 14.24 13.70 14.44 5,937,000 84,063,380 14.159 9.132 9.093 9.132 8.785 9.260 9,258,313 9.0798 2.30%
2011-11-16 0 13.92 13.94 13.96 13.52 15.10 12,606,000 176,986,385 14.040 8.926 8.939 8.952 8.670 9.683 19,658,126 9.0032 -7.20%
2011-11-15 0 15.00 15.00 15.06 15.00 15.90 5,133,000 78,147,580 15.225 9.619 9.619 9.657 9.619 10.20 8,004,534 9.7629 -6.02%
2011-11-14 0 15.96 15.94 15.96 15.44 16.20 5,434,500 86,181,200 15.858 10.23 10.22 10.23 9.901 10.39 8,474,701 10.169 1.27%
2011-11-11 0 15.76 15.68 15.76 15.00 15.84 4,344,500 67,543,020 15.547 10.11 10.05 10.11 9.619 10.16 6,774,927 9.9696 3.96%
2011-11-10 0 15.16 15.08 15.18 14.64 15.76 9,961,000 149,500,733 15.009 9.722 9.670 9.734 9.388 10.11 15,533,444 9.6244 -7.11%
2011-11-09 0 16.32 16.22 16.26 16.24 16.92 6,414,000 105,669,973 16.475 10.47 10.40 10.43 10.41 10.85 10,002,159 10.565 -1.09%
2011-11-08 0 16.50 16.50 16.58 16.48 17.14 7,657,500 127,709,204 16.678 10.58 10.58 10.63 10.57 10.99 11,941,306 10.695 0.12%
2011-11-07 0 16.48 16.36 16.50 15.82 16.54 7,542,920 123,629,895 16.390 10.57 10.49 10.58 10.14 10.61 11,762,627 10.510 0.12%
2011-11-04 0 16.46 16.42 16.46 16.20 16.70 12,677,000 208,651,665 16.459 10.56 10.53 10.56 10.39 10.71 19,768,845 10.555 3.00%
2011-11-03 0 15.98 15.92 15.98 15.72 16.16 17,460,000 278,949,740 15.977 10.25 10.21 10.25 10.08 10.36 27,227,581 10.245 0.38%
2011-11-02 0 15.92 15.90 15.94 14.66 16.20 8,237,850 126,481,430 15.354 10.21 10.20 10.22 9.401 10.39 12,846,319 9.8457 5.85%
2011-11-01 0 15.04 15.00 15.06 14.50 15.64 4,463,500 67,314,960 15.081 9.645 9.619 9.657 9.298 10.03 6,960,499 9.6710 -2.84%
2011-10-31 0 15.48 15.46 15.48 14.36 15.86 14,018,800 211,426,355 15.082 9.927 9.914 9.927 9.209 10.17 21,861,283 9.6713 -2.40%
2011-10-28 0 15.86 15.80 16.00 15.56 16.26 18,603,807 296,643,804 15.945 10.17 10.13 10.26 9.978 10.43 29,011,263 10.225 2.99%
2011-10-27 0 15.40 15.38 15.48 14.36 15.62 30,491,000 462,109,860 15.156 9.875 9.863 9.927 9.209 10.02 47,548,463 9.7187 8.45%
2011-10-26 0 14.20 14.16 14.20 13.26 14.32 26,862,500 371,007,940 13.811 9.106 9.080 9.106 8.503 9.183 41,890,085 8.8567 5.03%
2011-10-25 0 13.52 13.46 13.50 13.36 13.78 7,425,136 100,991,088 13.601 8.670 8.631 8.657 8.567 8.837 11,578,951 8.7220 0.00%
2011-10-24 0 13.52 13.50 13.52 13.34 13.86 7,393,500 100,901,340 13.647 8.670 8.657 8.670 8.554 8.888 11,529,617 8.7515 1.81%
2011-10-21 0 13.28 13.26 13.28 13.22 13.40 4,912,000 65,205,880 13.275 8.516 8.503 8.516 8.477 8.593 7,659,901 8.5126 -0.15%
2011-10-20 0 13.30 13.30 13.32 12.30 13.48 19,927,500 262,211,670 13.158 8.529 8.529 8.542 7.888 8.644 31,075,465 8.4379 -0.30%
2011-10-19 0 13.34 13.32 13.36 13.32 13.60 3,150,500 42,233,400 13.405 8.554 8.542 8.567 8.542 8.721 4,912,972 8.5963 0.00%
2011-10-18 0 13.34 13.30 13.34 13.26 13.78 13,527,000 180,205,335 13.322 8.554 8.529 8.554 8.503 8.837 21,094,358 8.5428 -4.71%
2011-10-17 0 14.00 13.96 14.00 13.84 14.30 13,526,000 188,981,364 13.972 8.978 8.952 8.978 8.875 9.170 21,092,798 8.9595 2.04%
2011-10-14 0 13.72 13.60 13.70 13.50 14.20 15,777,000 223,243,843 14.150 8.798 8.721 8.785 8.657 9.106 24,603,066 9.0738 -3.38%
2011-10-13 0 14.20 14.14 14.24 14.06 14.86 67,813,000 964,459,730 14.222 9.106 9.067 9.132 9.016 9.529 105,749,366 9.1202 -0.14%
2011-10-12 0 14.22 14.14 14.22 12.96 14.26 40,950,500 566,601,767 13.836 9.119 9.067 9.119 8.311 9.144 63,859,281 8.8727 8.22%
2011-10-11 0 13.14 13.10 13.14 12.82 13.40 21,689,970 283,612,355 13.076 8.426 8.401 8.426 8.221 8.593 33,823,907 8.3850 5.12%
2011-10-10 0 12.50 12.42 12.50 12.10 12.62 10,918,500 135,546,830 12.414 8.016 7.964 8.016 7.759 8.093 17,026,594 7.9609 0.81%
2011-10-07 0 12.40 12.32 12.34 11.50 13.30 24,086,500 308,171,540 12.794 7.952 7.900 7.913 7.375 8.529 37,561,118 8.2045 -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 8.529 8.529 8.542 7.631 8.567 288,497,737 8.3097

Webb-site Database - Powered By Linux Group

Back to top