Health and Happiness (H&H) International Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01112  2010-12-17    
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
2026-06-22 0 10.74 10.73 10.74 10.52 11.24 2,245,253 24,206,399 10.781 10.74 10.73 10.74 10.52 11.24 2,245,253 10.781 -2.01%
2026-06-18 0 10.96 10.89 10.96 10.80 11.14 1,892,000 20,679,291 10.930 10.96 10.89 10.96 10.80 11.14 1,892,000 10.930 -1.62%
2026-06-17 0 11.14 11.10 11.14 10.94 11.31 1,819,001 20,155,643 11.081 11.14 11.10 11.14 10.94 11.31 1,819,001 11.081 -0.27%
2026-06-16 0 11.17 11.16 11.17 11.10 11.52 2,647,000 29,912,789 11.301 11.17 11.16 11.17 11.10 11.52 2,647,000 11.301 -1.59%
2026-06-15 0 11.35 11.35 11.39 10.82 11.63 2,516,500 28,762,231 11.430 11.35 11.35 11.39 10.82 11.63 2,516,500 11.429 4.51%
2026-06-12 0 10.86 10.86 10.87 10.59 11.08 3,450,500 37,463,601 10.857 10.86 10.86 10.87 10.59 11.08 3,450,500 10.857 2.26%
2026-06-11 0 10.62 10.62 10.68 10.49 10.96 2,011,175 21,424,716 10.653 10.62 10.62 10.68 10.49 10.96 2,011,175 10.653 0.09%
2026-06-10 0 10.61 10.56 10.61 10.32 11.10 1,294,500 13,583,850 10.494 10.61 10.56 10.61 10.32 11.10 1,294,500 10.494 0.57%
2026-06-09 0 10.55 10.55 10.56 10.54 11.45 2,018,000 21,566,346 10.687 10.55 10.55 10.56 10.54 11.45 2,018,000 10.687 -3.83%
2026-06-08 0 10.97 10.97 11.00 10.12 11.57 1,723,000 18,854,171 10.943 10.97 10.97 11.00 10.12 11.57 1,723,000 10.943 0.46%
2026-06-05 0 10.92 10.92 10.93 10.84 11.80 4,266,500 47,235,580 11.071 10.92 10.92 10.93 10.84 11.80 4,266,500 11.071 -2.50%
2026-06-04 0 11.20 11.20 11.26 11.12 11.43 1,503,500 16,913,090 11.249 11.20 11.20 11.26 11.12 11.43 1,503,500 11.249 -2.27%
2026-06-03 0 11.46 11.42 11.46 11.11 11.51 2,666,600 30,211,869 11.330 11.46 11.42 11.46 11.11 11.51 2,666,600 11.330 -0.35%
2026-06-02 0 11.50 11.50 11.54 11.45 12.10 2,572,500 29,946,879 11.641 11.50 11.50 11.54 11.45 12.10 2,572,500 11.641 -4.64%
2026-06-01 0 12.06 12.06 12.07 11.71 12.24 1,975,500 23,676,738 11.985 12.06 12.06 12.07 11.71 12.24 1,975,500 11.985 -1.07%
2026-05-29 0 12.19 12.19 12.20 12.04 12.59 2,313,004 28,374,423 12.267 12.19 12.19 12.20 12.04 12.59 2,313,004 12.267 1.41%
2026-05-28 0 12.02 12.02 12.03 11.77 12.15 1,666,504 19,909,767 11.947 12.02 12.02 12.03 11.77 12.15 1,666,504 11.947 0.17%
2026-05-27 0 12.00 12.00 12.01 11.88 12.47 932,000 11,166,575 11.981 12.00 12.00 12.01 11.88 12.47 932,000 11.981 -1.96%
2026-05-26 0 12.24 12.24 12.30 12.06 12.46 1,004,802 12,383,119 12.324 12.24 12.24 12.30 12.06 12.46 1,004,802 12.324 -1.77%
2026-05-22 0 12.46 12.42 12.49 12.22 12.67 1,142,000 14,146,155 12.387 12.46 12.42 12.49 12.22 12.67 1,142,000 12.387 1.05%
2026-05-21 0 12.33 12.33 12.39 12.29 12.84 1,634,000 20,427,560 12.502 12.33 12.33 12.39 12.29 12.84 1,634,000 12.502 -1.28%
2026-05-20 0 12.49 12.45 12.50 12.30 12.64 1,072,000 13,330,882 12.436 12.49 12.45 12.50 12.30 12.64 1,072,000 12.436 -1.19%
2026-05-19 0 12.64 12.60 12.64 12.52 12.94 1,043,000 13,270,861 12.724 12.64 12.60 12.64 12.52 12.94 1,043,000 12.724 0.40%
2026-05-18 0 12.75 12.75 12.76 12.75 13.37 2,283,248 29,842,534 13.070 12.59 12.59 12.60 12.59 13.20 2,312,265 12.906 -5.35%
2026-05-15 0 13.47 13.46 13.47 13.30 13.69 1,580,682 21,261,773 13.451 13.30 13.29 13.30 13.13 13.52 1,600,770 13.282 -1.68%
2026-05-14 0 13.70 13.65 13.70 13.38 13.72 1,988,240 26,974,556 13.567 13.53 13.48 13.53 13.21 13.55 2,013,508 13.397 1.41%
2026-05-13 0 13.51 13.46 13.51 13.30 14.10 2,265,972 30,610,730 13.509 13.34 13.29 13.34 13.13 13.92 2,294,769 13.339 -4.18%
2026-05-12 0 14.10 14.10 14.12 13.91 14.79 3,074,201 43,592,393 14.180 13.92 13.92 13.94 13.74 14.60 3,113,269 14.002 -3.16%
2026-05-11 0 14.56 14.49 14.56 14.15 14.71 1,753,201 25,321,679 14.443 14.38 14.31 14.38 13.97 14.53 1,775,482 14.262 0.28%
2026-05-08 0 14.52 14.48 14.52 14.27 14.93 1,196,930 17,231,390 14.396 14.34 14.30 14.34 14.09 14.74 1,212,141 14.216 -0.48%
2026-05-07 0 14.59 14.51 14.59 14.28 14.68 1,385,500 20,123,632 14.525 14.41 14.33 14.41 14.10 14.50 1,403,108 14.342 2.17%
2026-05-06 0 14.28 14.21 14.28 14.14 14.68 2,377,000 34,131,525 14.359 14.10 14.03 14.10 13.96 14.50 2,407,208 14.179 0.49%
2026-05-05 0 14.21 14.18 14.21 13.70 14.22 775,500 10,896,510 14.051 14.03 14.00 14.03 13.53 14.04 785,355 13.875 -0.35%
2026-05-04 0 14.26 14.23 14.26 14.14 14.48 597,061 8,499,388 14.235 14.08 14.05 14.08 13.96 14.30 604,649 14.057 -0.97%
2026-04-30 0 14.40 14.35 14.40 14.22 14.61 1,618,787 23,253,626 14.365 14.22 14.17 14.22 14.04 14.43 1,639,359 14.185 -1.23%
2026-04-29 0 14.58 14.58 14.61 14.09 14.76 2,976,081 43,392,461 14.580 14.40 14.40 14.43 13.91 14.57 3,013,903 14.397 3.48%
2026-04-28 0 14.09 14.03 14.09 13.82 14.28 2,164,302 30,344,788 14.021 13.91 13.85 13.91 13.65 14.10 2,191,807 13.845 0.50%
2026-04-27 0 14.02 14.00 14.02 13.64 14.07 1,781,802 24,660,673 13.840 13.84 13.82 13.84 13.47 13.89 1,804,446 13.667 1.45%
2026-04-24 0 13.82 13.80 13.82 13.40 14.08 2,527,000 34,434,914 13.627 13.65 13.63 13.65 13.23 13.90 2,559,114 13.456 -1.29%
2026-04-23 0 14.00 13.96 14.00 13.68 14.85 7,610,500 107,768,377 14.161 13.82 13.78 13.82 13.51 14.66 7,707,218 13.983 1.16%
2026-04-22 0 13.84 13.76 13.84 13.37 13.96 2,903,000 39,989,952 13.775 13.67 13.59 13.67 13.20 13.78 2,939,893 13.603 2.44%
2026-04-21 0 13.51 13.47 13.51 12.93 14.00 1,676,500 22,792,620 13.595 13.34 13.30 13.34 12.77 13.82 1,697,806 13.425 -1.24%
2026-04-20 0 13.68 13.68 13.71 13.18 13.98 3,665,500 50,222,721 13.702 13.51 13.51 13.54 13.01 13.80 3,712,083 13.530 1.33%
2026-04-17 0 13.50 13.50 13.55 12.99 13.70 6,309,200 84,930,220 13.461 13.33 13.33 13.38 12.83 13.53 6,389,380 13.292 2.82%
2026-04-16 0 13.13 13.10 13.13 12.52 13.15 2,999,500 38,799,152 12.935 12.97 12.94 12.97 12.36 12.98 3,037,619 12.773 4.87%
2026-04-15 0 12.52 12.52 12.55 12.25 12.72 2,303,929 28,910,788 12.549 12.36 12.36 12.39 12.10 12.56 2,333,208 12.391 1.38%
2026-04-14 0 12.35 12.30 12.35 12.00 12.53 2,069,605 25,448,934 12.297 12.20 12.15 12.20 11.85 12.37 2,095,907 12.142 2.07%
2026-04-13 0 12.10 12.04 12.10 11.94 12.13 1,555,176 18,714,695 12.034 11.95 11.89 11.95 11.79 11.98 1,574,940 11.883 -0.33%
2026-04-10 0 12.14 12.11 12.14 11.95 12.16 1,220,652 14,717,851 12.057 11.99 11.96 11.99 11.80 12.01 1,236,165 11.906 1.25%
2026-04-09 0 11.99 11.97 11.99 11.96 12.80 1,996,100 24,167,598 12.107 11.84 11.82 11.84 11.81 12.64 2,021,467 11.955 -4.54%
2026-04-08 0 12.56 12.52 12.56 12.42 12.71 2,839,530 35,718,608 12.579 12.40 12.36 12.40 12.26 12.55 2,875,616 12.421 3.63%
2026-04-02 0 12.12 12.10 12.12 12.07 12.45 1,939,878 23,707,667 12.221 11.97 11.95 11.97 11.92 12.29 1,964,531 12.068 -1.46%
2026-04-01 0 12.30 12.30 12.35 11.93 12.40 2,561,500 31,289,567 12.215 12.15 12.15 12.20 11.78 12.24 2,594,053 12.062 2.84%
2026-03-31 0 11.96 11.95 12.00 11.94 12.17 1,747,387 21,011,151 12.024 11.81 11.80 11.85 11.79 12.02 1,769,594 11.873 -0.50%
2026-03-30 0 12.02 12.02 12.05 11.84 12.20 1,869,887 22,502,084 12.034 11.87 11.87 11.90 11.69 12.05 1,893,650 11.883 -1.15%
2026-03-27 0 12.16 12.11 12.16 11.78 12.28 2,262,100 27,304,167 12.070 12.01 11.96 12.01 11.63 12.13 2,290,848 11.919 1.84%
2026-03-26 0 11.94 11.93 11.94 11.85 12.62 1,646,006 19,840,187 12.054 11.79 11.78 11.79 11.70 12.46 1,666,924 11.902 -4.10%
2026-03-25 0 12.45 12.43 12.48 12.06 12.95 3,237,111 40,296,712 12.448 12.29 12.27 12.32 11.91 12.79 3,278,250 12.292 3.49%
2026-03-24 0 12.03 12.02 12.03 11.82 12.20 1,938,525 23,282,273 12.010 11.88 11.87 11.88 11.67 12.05 1,963,161 11.860 1.78%
2026-03-23 0 11.82 11.82 11.84 11.63 12.18 4,636,508 54,994,195 11.861 11.67 11.67 11.69 11.48 12.03 4,695,431 11.712 -3.43%
2026-03-20 0 12.24 12.22 12.24 12.12 12.75 4,762,096 59,048,858 12.400 12.09 12.07 12.09 11.97 12.59 4,822,615 12.244 -3.09%
2026-03-19 0 12.63 12.63 12.68 12.61 13.28 5,270,550 67,406,520 12.789 12.47 12.47 12.52 12.45 13.11 5,337,531 12.629 -5.39%
2026-03-18 0 13.35 13.34 13.37 13.26 13.88 842,100 11,272,279 13.386 13.18 13.17 13.20 13.09 13.71 852,802 13.218 -3.26%
2026-03-17 0 13.80 13.72 13.80 13.60 14.19 1,223,500 17,063,500 13.947 13.63 13.55 13.63 13.43 14.01 1,239,049 13.771 1.40%
2026-03-16 0 13.61 13.59 13.62 13.28 13.73 734,135 9,934,748 13.533 13.44 13.42 13.45 13.11 13.56 743,465 13.363 2.33%
2026-03-13 0 13.30 13.30 13.38 13.30 13.63 1,459,635 19,621,692 13.443 13.13 13.13 13.21 13.13 13.46 1,478,185 13.274 -2.42%
2026-03-12 0 13.63 13.62 13.63 13.55 13.81 614,567 8,382,400 13.640 13.46 13.45 13.46 13.38 13.64 622,377 13.468 -1.37%
2026-03-11 0 13.82 13.82 13.85 13.76 14.03 643,139 8,901,289 13.840 13.65 13.65 13.68 13.59 13.85 651,312 13.667 -1.00%
2026-03-10 0 13.96 13.91 13.96 13.76 14.10 1,247,072 17,332,000 13.898 13.78 13.74 13.78 13.59 13.92 1,262,920 13.724 1.01%
2026-03-09 0 13.82 13.81 13.92 13.65 14.09 743,500 10,263,055 13.804 13.65 13.64 13.75 13.48 13.91 752,949 13.630 -2.61%
2026-03-06 0 14.19 14.17 14.19 13.91 14.27 1,069,156 15,072,613 14.098 14.01 13.99 14.01 13.74 14.09 1,082,743 13.921 2.09%
2026-03-05 0 13.90 13.82 13.90 13.82 15.10 3,491,970 48,988,740 14.029 13.73 13.65 13.73 13.65 14.91 3,536,348 13.853 -3.47%
2026-03-04 0 14.40 14.38 14.40 13.99 14.96 3,251,000 46,749,705 14.380 14.22 14.20 14.22 13.81 14.77 3,292,315 14.200 2.49%
2026-03-03 0 14.05 14.04 14.05 14.03 14.66 1,381,188 19,613,140 14.200 13.87 13.86 13.87 13.85 14.48 1,398,741 14.022 -2.84%
2026-03-02 0 14.46 14.41 14.46 14.33 14.80 2,620,600 38,023,958 14.510 14.28 14.23 14.28 14.15 14.61 2,653,904 14.328 -3.60%
2026-02-27 0 15.00 15.00 15.02 14.70 15.17 637,549 9,569,927 15.011 14.81 14.81 14.83 14.52 14.98 645,651 14.822 0.13%
2026-02-26 0 14.98 14.97 15.03 14.91 15.44 1,191,962 18,059,926 15.151 14.79 14.78 14.84 14.72 15.25 1,207,110 14.961 -1.51%
2026-02-25 0 15.21 15.18 15.21 15.15 15.60 1,037,500 15,883,115 15.309 15.02 14.99 15.02 14.96 15.40 1,050,685 15.117 -0.85%
2026-02-24 0 15.34 15.26 15.34 15.03 15.80 2,112,980 32,327,875 15.300 15.15 15.07 15.15 14.84 15.60 2,139,833 15.108 -2.42%
2026-02-23 0 15.72 15.72 15.83 15.63 16.41 356,000 5,614,535 15.771 15.52 15.52 15.63 15.43 16.20 360,524 15.573 -1.44%
2026-02-20 0 15.95 15.86 15.95 15.86 16.57 622,000 9,985,672 16.054 15.75 15.66 15.75 15.66 16.36 629,905 15.853 -0.06%
2026-02-16 0 15.96 15.96 15.97 15.83 16.30 464,500 7,492,899 16.131 15.76 15.76 15.77 15.63 16.10 470,403 15.929 -1.48%
2026-02-13 0 16.20 16.20 16.27 16.00 16.66 1,076,704 17,507,691 16.260 16.00 16.00 16.07 15.80 16.45 1,090,387 16.056 -0.74%
2026-02-12 0 16.32 16.32 16.36 16.09 16.62 1,055,000 17,214,945 16.318 16.12 16.12 16.15 15.89 16.41 1,068,407 16.113 0.06%
2026-02-11 0 16.31 16.30 16.31 16.13 16.80 2,377,050 38,904,812 16.367 16.11 16.10 16.11 15.93 16.59 2,407,259 16.161 1.81%
2026-02-10 0 16.02 16.00 16.02 15.17 16.31 2,307,204 36,790,635 15.946 15.82 15.80 15.82 14.98 16.11 2,336,525 15.746 1.26%
2026-02-09 0 15.82 15.81 15.82 15.65 16.30 3,187,666 50,853,202 15.953 15.62 15.61 15.62 15.45 16.10 3,228,176 15.753 0.76%
2026-02-06 0 15.70 15.56 15.70 15.01 16.26 1,604,438 25,390,394 15.825 15.50 15.36 15.50 14.82 16.06 1,624,828 15.627 0.06%
2026-02-05 0 15.69 15.64 15.69 14.78 15.86 1,466,177 22,502,991 15.348 15.49 15.44 15.49 14.59 15.66 1,484,810 15.155 3.29%
2026-02-04 0 15.19 15.18 15.19 15.00 15.57 1,367,225 20,886,379 15.277 15.00 14.99 15.00 14.81 15.37 1,384,600 15.085 -0.26%
2026-02-03 0 15.23 15.23 15.24 15.00 15.71 1,681,314 25,634,230 15.247 15.04 15.04 15.05 14.81 15.51 1,702,681 15.055 1.20%
2026-02-02 0 15.05 15.02 15.05 14.72 15.33 1,342,849 20,060,786 14.939 14.86 14.83 14.86 14.54 15.14 1,359,915 14.752 -1.63%
2026-01-30 0 15.30 15.28 15.30 14.93 15.94 2,710,959 41,343,125 15.250 15.11 15.09 15.11 14.74 15.74 2,745,411 15.059 -2.55%
2026-01-29 0 15.70 15.70 15.74 14.41 15.79 3,487,217 53,405,856 15.315 15.50 15.50 15.54 14.23 15.59 3,531,534 15.123 6.44%
2026-01-28 0 14.75 14.72 14.75 14.36 14.90 1,305,704 19,168,400 14.681 14.56 14.54 14.56 14.18 14.71 1,322,298 14.496 1.51%
2026-01-27 0 14.53 14.42 14.53 14.26 14.96 953,500 13,923,520 14.603 14.35 14.24 14.35 14.08 14.77 965,618 14.419 -1.16%
2026-01-26 0 14.70 14.64 14.70 13.50 14.85 2,771,064 40,288,758 14.539 14.52 14.46 14.52 13.33 14.66 2,806,280 14.357 3.45%
2026-01-23 0 14.21 14.17 14.21 14.02 14.44 1,958,788 28,004,470 14.297 14.03 13.99 14.03 13.84 14.26 1,983,681 14.117 1.36%
2026-01-22 0 14.02 13.99 14.02 13.75 14.05 1,515,261 21,101,180 13.926 13.84 13.81 13.84 13.58 13.87 1,534,518 13.751 0.94%
2026-01-21 0 13.89 13.87 13.89 13.41 13.94 2,371,454 32,419,600 13.671 13.72 13.70 13.72 13.24 13.77 2,401,592 13.499 -1.14%
2026-01-20 0 14.05 14.03 14.06 13.19 15.13 8,461,516 121,645,217 14.376 13.87 13.85 13.88 13.02 14.94 8,569,049 14.196 6.28%
2026-01-19 0 13.22 13.22 13.28 13.10 13.47 544,248 7,219,524 13.265 13.05 13.05 13.11 12.94 13.30 551,165 13.099 -1.34%
2026-01-16 0 13.40 13.30 13.40 13.22 13.65 836,526 11,181,676 13.367 13.23 13.13 13.23 13.05 13.48 847,157 13.199 -1.33%
2026-01-15 0 13.58 13.45 13.58 13.32 13.95 1,732,392 23,385,136 13.499 13.41 13.28 13.41 13.15 13.77 1,754,408 13.329 -0.73%
2026-01-14 0 13.68 13.63 13.68 13.59 14.16 1,201,366 16,555,364 13.780 13.51 13.46 13.51 13.42 13.98 1,216,634 13.608 -0.65%
2026-01-13 0 13.77 13.69 13.77 13.61 13.99 1,475,479 20,297,914 13.757 13.60 13.52 13.60 13.44 13.81 1,494,230 13.584 0.66%
2026-01-09 0 13.68 13.64 13.69 13.58 13.92 798,976 10,950,834 13.706 13.51 13.47 13.52 13.41 13.75 809,130 13.534 -0.29%
2026-01-08 0 13.72 13.67 13.72 13.29 13.89 1,404,000 18,971,777 13.513 13.55 13.50 13.55 13.12 13.72 1,421,843 13.343 -1.15%
2026-01-07 0 13.88 13.79 13.88 13.38 13.88 2,423,500 33,113,963 13.664 13.71 13.62 13.71 13.21 13.71 2,454,299 13.492 4.68%
2026-01-06 0 13.26 13.26 13.32 13.12 13.36 915,515 12,142,054 13.263 13.09 13.09 13.15 12.96 13.19 927,150 13.096 0.30%
2026-01-05 0 13.22 13.16 13.22 13.07 13.71 1,152,910 15,266,902 13.242 13.05 12.99 13.05 12.91 13.54 1,167,562 13.076 0.76%
2025-12-31 0 13.12 13.07 13.12 13.04 13.48 616,848 8,139,015 13.195 12.96 12.91 12.96 12.88 13.31 624,687 13.029 -0.91%
2025-12-30 0 13.24 13.20 13.24 13.13 13.37 661,000 8,759,931 13.253 13.07 13.03 13.07 12.97 13.20 669,400 13.086 0.46%
2025-12-29 0 13.18 13.12 13.18 13.10 13.76 2,013,209 26,845,806 13.335 13.01 12.96 13.01 12.94 13.59 2,038,794 13.167 -4.15%
2025-12-24 0 13.75 13.64 13.75 13.50 13.90 903,639 12,399,144 13.721 13.58 13.47 13.58 13.33 13.73 915,123 13.549 1.55%
2025-12-23 0 13.54 13.53 13.54 13.36 13.68 887,000 11,943,661 13.465 13.37 13.36 13.37 13.19 13.51 898,272 13.296 -0.44%
2025-12-22 0 13.60 13.56 13.61 13.51 13.71 388,000 5,277,325 13.601 13.43 13.39 13.44 13.34 13.54 392,931 13.431 1.12%
2025-12-19 0 13.45 13.44 13.48 13.20 13.50 1,410,500 18,825,290 13.347 13.28 13.27 13.31 13.03 13.33 1,428,425 13.179 1.20%
2025-12-18 0 13.29 13.22 13.29 13.09 13.29 576,500 7,617,867 13.214 13.12 13.05 13.12 12.93 13.12 583,826 13.048 0.61%
2025-12-17 0 13.21 13.13 13.21 13.04 13.25 570,650 7,518,607 13.176 13.04 12.97 13.04 12.88 13.08 577,902 13.010 0.23%
2025-12-16 0 13.18 13.17 13.18 13.11 13.70 1,011,223 13,368,688 13.220 13.01 13.00 13.01 12.95 13.53 1,024,074 13.054 -2.59%
2025-12-15 0 13.53 13.50 13.53 13.52 13.80 425,485 5,804,792 13.643 13.36 13.33 13.36 13.35 13.63 430,892 13.472 -0.95%
2025-12-12 0 13.66 13.63 13.66 13.32 13.80 832,817 11,325,786 13.599 13.49 13.46 13.49 13.15 13.63 843,401 13.429 1.64%
2025-12-11 0 13.44 13.37 13.44 13.32 13.79 872,500 11,760,185 13.479 13.27 13.20 13.27 13.15 13.62 883,588 13.310 -0.81%
2025-12-10 0 13.55 13.50 13.55 13.30 13.70 1,751,000 23,585,420 13.470 13.38 13.33 13.38 13.13 13.53 1,773,253 13.301 -0.66%
2025-12-09 0 13.64 13.60 13.64 13.56 14.14 2,014,999 27,639,143 13.717 13.47 13.43 13.47 13.39 13.96 2,040,607 13.545 -2.78%
2025-12-08 0 14.03 14.00 14.03 13.79 14.50 3,684,997 51,542,510 13.987 13.85 13.82 13.85 13.62 14.32 3,731,828 13.812 -3.24%
2025-12-05 0 14.50 14.46 14.50 14.23 14.89 2,857,354 41,275,550 14.445 14.32 14.28 14.32 14.05 14.70 2,893,667 14.264 -2.68%
2025-12-04 0 14.90 14.84 14.90 14.77 15.05 2,596,000 38,640,354 14.885 14.71 14.65 14.71 14.58 14.86 2,628,991 14.698 0.07%
2025-12-03 0 14.89 14.85 14.89 14.78 15.18 3,080,518 46,168,503 14.987 14.70 14.66 14.70 14.59 14.99 3,119,667 14.799 -0.33%
2025-12-02 0 14.94 14.91 14.94 14.75 14.96 1,395,000 20,755,245 14.878 14.75 14.72 14.75 14.56 14.77 1,412,728 14.692 1.08%
2025-12-01 0 14.78 14.75 14.78 14.53 14.83 1,658,467 24,407,086 14.717 14.59 14.56 14.59 14.35 14.64 1,679,544 14.532 1.30%
2025-11-28 0 14.59 14.57 14.59 14.23 14.77 2,477,002 36,046,603 14.553 14.41 14.39 14.41 14.05 14.58 2,508,481 14.370 0.90%
2025-11-27 0 14.46 14.42 14.48 13.82 14.78 4,350,882 62,882,293 14.453 14.28 14.24 14.30 13.65 14.59 4,406,175 14.271 3.43%
2025-11-26 0 13.98 13.93 13.98 13.64 13.98 1,515,001 21,029,393 13.881 13.80 13.76 13.80 13.47 13.80 1,534,254 13.707 1.16%
2025-11-25 0 13.82 13.77 13.82 13.64 14.10 1,588,855 21,916,303 13.794 13.65 13.60 13.65 13.47 13.92 1,609,047 13.621 0.00%
2025-11-24 0 13.82 13.76 13.82 13.58 14.33 3,208,300 44,349,329 13.823 13.65 13.59 13.65 13.41 14.15 3,249,073 13.650 -1.36%
2025-11-21 0 14.01 13.98 14.01 13.56 14.14 3,752,486 52,324,341 13.944 13.83 13.80 13.83 13.39 13.96 3,800,174 13.769 -0.64%
2025-11-20 0 14.10 14.04 14.10 13.72 14.42 4,854,275 68,340,777 14.079 13.92 13.86 13.92 13.55 14.24 4,915,966 13.902 2.55%
2025-11-19 0 13.75 13.68 13.75 13.00 13.76 5,749,315 77,803,350 13.533 13.58 13.51 13.58 12.84 13.59 5,822,380 13.363 4.48%
2025-11-18 0 13.16 13.16 13.17 12.36 13.79 4,353,500 56,912,023 13.073 12.99 12.99 13.00 12.20 13.62 4,408,826 12.909 1.54%
2025-11-17 0 12.96 12.91 12.96 12.57 13.03 1,516,000 19,479,972 12.850 12.80 12.75 12.80 12.41 12.87 1,535,266 12.688 2.21%
2025-11-14 0 12.68 12.65 12.68 12.65 13.00 870,684 11,167,934 12.827 12.52 12.49 12.52 12.49 12.84 881,749 12.666 -1.25%
2025-11-13 0 12.84 12.77 12.84 12.63 13.00 866,028 11,053,672 12.764 12.68 12.61 12.68 12.47 12.84 877,034 12.603 -1.23%
2025-11-12 0 13.00 12.95 13.00 12.85 13.20 1,532,198 19,884,123 12.978 12.84 12.79 12.84 12.69 13.03 1,551,670 12.815 -1.07%
2025-11-11 0 13.14 13.11 13.14 12.65 13.33 2,449,069 32,173,871 13.137 12.98 12.95 12.98 12.49 13.16 2,480,193 12.972 2.74%
2025-11-10 0 12.79 12.79 12.80 12.10 12.89 2,370,689 29,782,763 12.563 12.63 12.63 12.64 11.95 12.73 2,400,817 12.405 3.98%
2025-11-07 0 12.30 12.25 12.30 12.09 12.58 1,654,000 20,461,455 12.371 12.15 12.10 12.15 11.94 12.42 1,675,020 12.216 0.00%
2025-11-06 0 12.30 12.27 12.30 11.69 12.30 2,860,980 34,507,782 12.062 12.15 12.12 12.15 11.54 12.15 2,897,339 11.910 5.76%
2025-11-05 0 11.63 11.61 11.63 11.54 12.14 3,697,112 43,604,940 11.794 11.48 11.46 11.48 11.40 11.99 3,744,097 11.646 -4.28%
2025-11-04 0 12.15 12.12 12.15 11.99 12.28 1,499,500 18,146,042 12.101 12.00 11.97 12.00 11.84 12.13 1,518,556 11.950 -0.82%
2025-11-03 0 12.25 12.24 12.25 11.98 12.30 1,339,000 16,254,367 12.139 12.10 12.09 12.10 11.83 12.15 1,356,017 11.987 1.24%
2025-10-31 0 12.10 12.09 12.10 11.90 12.24 2,733,500 33,015,672 12.078 11.95 11.94 11.95 11.75 12.09 2,768,239 11.927 -1.31%
2025-10-30 0 12.26 12.25 12.26 12.12 12.58 3,322,986 40,851,961 12.294 12.11 12.10 12.11 11.97 12.42 3,365,216 12.139 -0.73%
2025-10-28 0 12.35 12.27 12.35 12.16 12.70 2,733,500 33,828,155 12.375 12.20 12.12 12.20 12.01 12.54 2,768,239 12.220 -2.37%
2025-10-27 0 12.65 12.64 12.65 12.65 12.92 1,546,946 19,718,515 12.747 12.49 12.48 12.49 12.49 12.76 1,566,605 12.587 -1.09%
2025-10-24 0 12.79 12.79 12.80 12.65 13.07 1,664,000 21,227,595 12.757 12.63 12.63 12.64 12.49 12.91 1,685,147 12.597 -0.85%
2025-10-23 0 12.90 12.87 12.90 12.75 13.38 1,183,000 15,234,277 12.878 12.74 12.71 12.74 12.59 13.21 1,198,034 12.716 -0.77%
2025-10-22 0 13.00 12.97 13.00 12.80 13.29 1,724,500 22,330,485 12.949 12.84 12.81 12.84 12.64 13.12 1,746,416 12.786 -1.44%
2025-10-21 0 13.19 13.15 13.19 13.09 13.34 1,373,842 18,120,261 13.190 13.02 12.98 13.02 12.93 13.17 1,391,301 13.024 0.15%
2025-10-20 0 13.17 13.15 13.17 13.10 13.41 1,217,000 16,083,035 13.215 13.00 12.98 13.00 12.94 13.24 1,232,466 13.049 0.92%
2025-10-17 0 13.05 13.01 13.05 12.96 13.70 1,414,000 18,721,497 13.240 12.89 12.85 12.89 12.80 13.53 1,431,970 13.074 -4.11%
2025-10-16 0 13.61 13.60 13.63 13.46 13.76 1,788,000 24,340,722 13.613 13.44 13.43 13.46 13.29 13.59 1,810,723 13.443 0.52%
2025-10-15 0 13.54 13.52 13.54 12.87 14.15 5,029,500 68,336,510 13.587 13.37 13.35 13.37 12.71 13.97 5,093,417 13.417 6.03%
2025-10-14 0 12.77 12.75 12.77 12.65 13.30 2,372,000 30,562,365 12.885 12.61 12.59 12.61 12.49 13.13 2,402,145 12.723 -2.67%
2025-10-13 0 13.12 13.09 13.12 12.32 13.16 3,822,500 48,631,695 12.723 12.96 12.93 12.96 12.17 12.99 3,871,078 12.563 2.90%
2025-10-10 0 12.75 12.75 12.80 12.64 13.11 1,883,500 24,325,235 12.915 12.59 12.59 12.64 12.48 12.95 1,907,436 12.753 -1.16%
2025-10-09 0 12.90 12.89 12.90 12.63 12.96 3,017,000 38,667,140 12.816 12.74 12.73 12.74 12.47 12.80 3,055,342 12.656 1.49%
2025-10-08 0 12.71 12.66 12.71 12.41 12.76 375,725 4,723,187 12.571 12.55 12.50 12.55 12.25 12.60 380,500 12.413 -0.39%
2025-10-06 0 12.76 12.75 12.76 12.68 13.02 508,500 6,499,585 12.782 12.60 12.59 12.60 12.52 12.86 514,962 12.621 -2.00%
2025-10-03 0 13.02 12.94 13.02 12.82 13.11 551,000 7,128,065 12.937 12.86 12.78 12.86 12.66 12.95 558,002 12.774 -0.61%
2025-10-02 0 13.10 13.08 13.10 12.85 13.14 520,021 6,768,935 13.017 12.94 12.92 12.94 12.69 12.98 526,630 12.853 -0.61%
2025-09-30 0 13.18 13.17 13.18 12.92 13.32 1,784,000 23,319,282 13.071 13.01 13.00 13.01 12.76 13.15 1,806,672 12.907 0.15%
2025-09-29 0 13.16 13.15 13.16 12.85 13.28 1,655,500 21,659,070 13.083 12.99 12.98 12.99 12.69 13.11 1,676,539 12.919 1.31%
2025-09-26 0 12.99 12.98 12.99 12.91 13.24 2,289,100 29,882,556 13.054 12.83 12.82 12.83 12.75 13.07 2,318,191 12.890 -1.81%
2025-09-25 0 13.23 13.18 13.23 13.00 13.48 1,861,500 24,659,555 13.247 13.06 13.01 13.06 12.84 13.31 1,885,157 13.081 -1.19%
2025-09-24 0 13.39 13.34 13.39 13.26 13.70 1,781,500 23,843,890 13.384 13.22 13.17 13.22 13.09 13.53 1,804,140 13.216 -0.89%
2025-09-23 0 13.51 13.47 13.51 13.34 13.96 5,366,500 72,460,890 13.502 13.34 13.30 13.34 13.17 13.78 5,434,700 13.333 -3.15%
2025-09-22 0 13.95 13.92 13.95 13.90 14.52 3,183,406 44,699,148 14.041 13.77 13.75 13.77 13.73 14.34 3,223,862 13.865 -3.93%
2025-09-19 0 14.52 14.46 14.52 14.33 14.64 1,609,000 23,303,660 14.483 14.34 14.28 14.34 14.15 14.46 1,629,448 14.302 0.90%
2025-09-18 0 14.39 14.39 14.40 14.20 14.96 3,654,006 52,853,528 14.465 14.21 14.21 14.22 14.02 14.77 3,700,443 14.283 -1.57%
2025-09-17 0 14.62 14.61 14.62 14.19 14.71 4,106,000 59,091,970 14.392 14.44 14.43 14.44 14.01 14.53 4,158,181 14.211 -0.95%
2025-09-16 0 14.76 14.66 14.76 14.40 14.89 3,290,000 48,021,465 14.596 14.57 14.48 14.57 14.22 14.70 3,331,811 14.413 1.03%
2025-09-15 0 14.61 14.60 14.61 14.42 14.81 2,218,500 32,266,224 14.544 14.43 14.42 14.43 14.24 14.62 2,246,694 14.362 -1.02%
2025-09-12 0 14.76 14.76 14.77 14.40 15.18 3,381,500 49,814,570 14.732 14.57 14.57 14.58 14.22 14.99 3,424,474 14.547 -0.47%
2025-09-11 0 14.83 14.82 14.83 14.31 15.15 3,176,356 47,250,756 14.876 14.64 14.63 14.64 14.13 14.96 3,216,723 14.689 1.85%
2025-09-10 0 14.56 14.51 14.56 14.26 14.71 1,599,000 23,138,795 14.471 14.38 14.33 14.38 14.08 14.53 1,619,321 14.289 0.07%
2025-09-09 0 14.55 14.54 14.55 14.16 14.61 2,935,500 42,272,752 14.401 14.37 14.36 14.37 13.98 14.43 2,972,806 14.220 0.97%
2025-09-08 0 14.60 14.57 14.60 14.16 14.85 3,274,500 47,669,899 14.558 14.23 14.20 14.23 13.80 14.47 3,359,838 14.188 1.96%
2025-09-05 0 14.32 14.31 14.32 13.59 14.42 3,848,500 54,201,375 14.084 13.96 13.95 13.96 13.24 14.05 3,948,797 13.726 5.60%
2025-09-04 0 13.56 13.49 13.56 13.26 13.96 4,711,500 63,425,417 13.462 13.22 13.15 13.22 12.92 13.61 4,834,288 13.120 -2.02%
2025-09-03 0 13.84 13.79 13.84 13.69 14.00 2,799,500 38,773,267 13.850 13.49 13.44 13.49 13.34 13.64 2,872,459 13.498 0.87%
2025-09-02 0 13.72 13.70 13.72 13.60 14.29 5,456,027 75,473,563 13.833 13.37 13.35 13.37 13.25 13.93 5,598,218 13.482 -1.65%
2025-09-01 0 13.95 13.93 13.95 13.82 15.00 7,752,000 109,779,285 14.161 13.60 13.58 13.60 13.47 14.62 7,954,028 13.802 -5.42%
2025-08-29 0 14.75 14.70 14.75 14.38 15.08 5,293,500 77,920,125 14.720 14.38 14.33 14.38 14.01 14.70 5,431,456 14.346 0.61%
2025-08-28 0 14.66 14.66 14.69 13.82 14.80 9,592,500 138,149,505 14.402 14.29 14.29 14.32 13.47 14.42 9,842,494 14.036 3.53%
2025-08-27 0 14.16 14.12 14.16 12.70 14.20 16,448,027 221,094,139 13.442 13.80 13.76 13.80 12.38 13.84 16,876,685 13.101 1.87%
2025-08-26 0 13.90 13.89 13.90 13.27 14.26 7,126,445 98,198,262 13.779 13.55 13.54 13.55 12.93 13.90 7,312,170 13.429 2.96%
2025-08-25 0 13.50 13.50 13.52 13.12 13.65 4,006,872 53,730,669 13.410 13.16 13.16 13.18 12.79 13.30 4,111,297 13.069 4.41%
2025-08-22 0 12.93 12.92 12.93 12.82 13.47 4,526,500 58,465,635 12.916 12.60 12.59 12.60 12.49 13.13 4,644,467 12.588 -3.15%
2025-08-21 0 13.35 13.28 13.35 13.08 13.60 3,173,500 42,104,768 13.268 13.01 12.94 13.01 12.75 13.25 3,256,206 12.931 0.53%
2025-08-20 0 13.28 13.28 13.29 12.94 13.40 4,105,500 54,118,015 13.182 12.94 12.94 12.95 12.61 13.06 4,212,495 12.847 -0.97%
2025-08-19 0 13.41 13.41 13.42 13.15 13.52 3,730,000 49,770,106 13.343 13.07 13.07 13.08 12.82 13.18 3,827,209 13.004 1.90%
2025-08-18 0 13.16 13.13 13.16 12.79 13.39 5,596,000 73,368,088 13.111 12.83 12.80 12.83 12.47 13.05 5,741,839 12.778 0.23%
2025-08-15 0 13.13 13.13 13.14 12.03 13.28 9,918,520 127,716,782 12.877 12.80 12.80 12.81 11.72 12.94 10,177,010 12.550 7.18%
2025-08-14 0 12.25 12.25 12.26 12.07 12.61 5,312,500 65,178,460 12.269 11.94 11.94 11.95 11.76 12.29 5,450,951 11.957 2.17%
2025-08-13 0 11.99 11.99 12.00 11.70 12.15 4,795,500 57,381,601 11.966 11.69 11.69 11.70 11.40 11.84 4,920,477 11.662 2.22%
2025-08-12 0 11.73 11.68 11.76 11.61 12.04 2,749,000 32,540,499 11.837 11.43 11.38 11.46 11.32 11.73 2,820,643 11.537 -1.18%
2025-08-11 0 11.87 11.83 11.87 11.41 12.05 3,323,500 39,076,388 11.758 11.57 11.53 11.57 11.12 11.74 3,410,115 11.459 2.33%
2025-08-08 0 11.60 11.60 11.62 11.52 11.83 1,931,738 22,488,467 11.642 11.31 11.31 11.32 11.23 11.53 1,982,082 11.346 -0.94%
2025-08-07 0 11.71 11.70 11.71 11.55 11.92 2,441,500 28,573,641 11.703 11.41 11.40 11.41 11.26 11.62 2,505,129 11.406 0.77%
2025-08-06 0 11.62 11.62 11.66 11.59 12.00 3,312,591 38,885,904 11.739 11.32 11.32 11.36 11.30 11.70 3,398,922 11.441 -3.01%
2025-08-05 0 11.98 11.96 11.98 11.34 12.17 5,948,500 70,063,933 11.778 11.68 11.66 11.68 11.05 11.86 6,103,526 11.479 4.90%
2025-08-04 0 11.42 11.41 11.42 11.13 11.54 4,267,900 48,537,377 11.373 11.13 11.12 11.13 10.85 11.25 4,379,127 11.084 2.70%
2025-08-01 0 11.12 11.10 11.12 11.04 11.70 4,765,000 53,916,071 11.315 10.84 10.82 10.84 10.76 11.40 4,889,182 11.028 -2.97%
2025-07-31 0 11.46 11.46 11.52 11.44 12.50 10,267,000 121,326,560 11.817 11.17 11.17 11.23 11.15 12.18 10,534,572 11.517 -8.32%
2025-07-30 0 12.50 12.50 12.52 11.10 12.68 18,749,242 227,055,129 12.110 12.18 12.18 12.20 10.82 12.36 19,237,873 11.803 11.41%
2025-07-29 0 11.22 11.22 11.24 11.02 12.30 12,204,500 140,403,670 11.504 10.94 10.94 10.95 10.74 11.99 12,522,566 11.212 -2.09%
2025-07-28 0 11.46 11.46 11.48 11.30 11.96 2,908,500 33,302,056 11.450 11.17 11.17 11.19 11.01 11.66 2,984,299 11.159 -0.87%
2025-07-25 0 11.56 11.54 11.56 11.52 12.00 2,800,000 32,809,710 11.718 11.27 11.25 11.27 11.23 11.70 2,872,972 11.420 -1.70%
2025-07-24 0 11.76 11.74 11.76 11.62 11.94 3,954,000 46,626,220 11.792 11.46 11.44 11.46 11.32 11.64 4,057,047 11.493 1.20%
2025-07-23 0 11.62 11.62 11.64 11.36 11.84 4,847,000 56,463,249 11.649 11.32 11.32 11.34 11.07 11.54 4,973,319 11.353 1.75%
2025-07-22 0 11.42 11.42 11.46 11.10 11.46 3,510,500 39,744,300 11.322 11.13 11.13 11.17 10.82 11.17 3,601,988 11.034 2.15%
2025-07-21 0 11.18 11.16 11.18 10.94 11.30 2,457,500 27,398,920 11.149 10.90 10.88 10.90 10.66 11.01 2,521,546 10.866 1.64%
2025-07-18 0 11.00 10.98 11.00 10.90 11.14 2,209,500 24,237,020 10.970 10.72 10.70 10.72 10.62 10.86 2,267,083 10.691 -0.36%
2025-07-17 0 11.04 11.02 11.04 10.92 11.36 4,318,132 47,610,620 11.026 10.76 10.74 10.76 10.64 11.07 4,430,668 10.746 -1.78%
2025-07-16 0 11.24 11.24 11.26 11.16 11.58 3,947,500 44,904,487 11.375 10.95 10.95 10.97 10.88 11.29 4,050,377 11.086 0.72%
2025-07-15 0 11.16 11.16 11.18 10.78 11.28 3,509,000 38,661,510 11.018 10.88 10.88 10.90 10.51 10.99 3,600,449 10.738 0.00%
2025-07-14 0 11.16 11.16 11.18 11.04 11.44 1,964,000 21,967,250 11.185 10.88 10.88 10.90 10.76 11.15 2,015,184 10.901 0.72%
2025-07-11 0 11.08 11.08 11.10 10.92 11.24 3,362,500 37,138,170 11.045 10.80 10.80 10.82 10.64 10.95 3,450,131 10.764 1.28%
2025-07-10 0 10.94 10.92 10.94 10.66 11.00 3,646,500 39,653,725 10.875 10.66 10.64 10.66 10.39 10.72 3,741,533 10.598 2.63%
2025-07-09 0 10.66 10.64 10.66 10.44 10.80 5,870,500 62,112,475 10.580 10.39 10.37 10.39 10.17 10.53 6,023,493 10.312 -1.11%
2025-07-08 0 10.78 10.74 10.78 10.48 10.92 8,947,500 95,127,830 10.632 10.51 10.47 10.51 10.21 10.64 9,180,684 10.362 -1.28%
2025-07-07 0 10.92 10.90 10.92 10.32 11.50 12,378,350 134,542,519 10.869 10.64 10.62 10.64 10.06 11.21 12,700,947 10.593 -7.14%
2025-07-04 0 11.76 11.76 11.78 11.56 12.24 4,414,143 51,860,913 11.749 11.46 11.46 11.48 11.27 11.93 4,529,182 11.450 -4.08%
2025-07-03 0 12.26 12.22 12.26 11.78 12.44 3,816,500 46,530,170 12.192 11.95 11.91 11.95 11.48 12.12 3,915,963 11.882 3.72%
2025-07-02 0 11.82 11.82 11.84 11.30 11.98 2,388,011 28,196,880 11.808 11.52 11.52 11.54 11.01 11.68 2,450,246 11.508 3.50%
2025-06-30 0 11.42 11.38 11.42 11.28 11.70 4,433,441 50,472,911 11.385 11.13 11.09 11.13 10.99 11.40 4,548,982 11.095 -1.21%
2025-06-27 0 11.56 11.54 11.56 11.44 11.74 1,741,500 20,150,322 11.571 11.27 11.25 11.27 11.15 11.44 1,786,886 11.277 0.87%
2025-06-26 0 11.46 11.44 11.46 11.40 11.68 3,252,000 37,394,991 11.499 11.17 11.15 11.17 11.11 11.38 3,336,752 11.207 -2.05%
2025-06-25 0 11.70 11.68 11.70 11.40 12.14 3,332,821 38,857,100 11.659 11.40 11.38 11.40 11.11 11.83 3,419,679 11.363 0.34%
2025-06-24 0 11.66 11.66 11.72 11.48 11.78 2,435,500 28,349,881 11.640 11.36 11.36 11.42 11.19 11.48 2,498,972 11.345 0.34%
2025-06-23 0 11.62 11.62 11.64 11.36 11.78 2,837,751 32,811,331 11.562 11.32 11.32 11.34 11.07 11.48 2,911,707 11.269 -1.36%
2025-06-20 0 11.78 11.76 11.78 11.40 11.98 3,224,500 38,014,450 11.789 11.48 11.46 11.48 11.11 11.68 3,308,535 11.490 -0.34%
2025-06-19 0 11.82 11.80 11.84 11.78 12.38 2,177,500 26,054,790 11.966 11.52 11.50 11.54 11.48 12.07 2,234,249 11.662 -4.37%
2025-06-18 0 12.36 12.36 12.40 12.30 12.96 1,860,000 23,133,995 12.438 12.05 12.05 12.09 11.99 12.63 1,908,474 12.122 -1.90%
2025-06-17 0 12.60 12.60 12.70 12.48 13.10 3,938,247 49,869,262 12.663 12.28 12.28 12.38 12.16 12.77 4,040,883 12.341 -1.56%
2025-06-16 0 12.80 12.74 12.80 12.20 12.84 2,959,263 37,249,401 12.587 12.47 12.42 12.47 11.89 12.51 3,036,385 12.268 4.75%
2025-06-13 0 12.22 12.22 12.24 11.96 12.48 4,405,000 53,540,914 12.155 11.91 11.91 11.93 11.66 12.16 4,519,800 11.846 -1.93%
2025-06-12 0 12.46 12.44 12.46 12.24 12.80 3,797,700 47,505,468 12.509 12.14 12.12 12.14 11.93 12.47 3,896,673 12.191 -0.95%
2025-06-11 0 12.58 12.58 12.62 12.38 13.00 3,662,799 46,210,352 12.616 12.26 12.26 12.30 12.07 12.67 3,758,256 12.296 -0.79%
2025-06-10 0 12.68 12.60 12.68 12.40 13.42 5,882,000 74,651,435 12.692 12.36 12.28 12.36 12.09 13.08 6,035,293 12.369 -4.95%
2025-06-09 0 13.34 13.30 13.34 12.14 13.34 5,621,235 72,329,393 12.867 13.00 12.96 13.00 11.83 13.00 5,767,732 12.540 8.81%
2025-06-06 0 12.26 12.26 12.30 12.08 12.86 9,975,000 122,914,460 12.322 11.95 11.95 11.99 11.77 12.53 10,234,962 12.009 -3.31%
2025-06-05 0 12.68 12.68 12.70 12.46 13.64 4,748,000 61,163,052 12.882 12.36 12.36 12.38 12.14 13.29 4,871,739 12.555 -7.31%
2025-06-04 0 13.68 13.64 13.68 13.08 14.10 7,061,000 96,407,915 13.654 13.33 13.29 13.33 12.75 13.74 7,245,019 13.307 2.09%
2025-06-03 0 13.40 13.32 13.40 12.72 13.50 3,860,500 51,219,558 13.268 13.06 12.98 13.06 12.40 13.16 3,961,110 12.931 4.04%
2025-06-02 0 12.88 12.88 12.90 12.40 12.96 872,000 11,048,185 12.670 12.55 12.55 12.57 12.09 12.63 894,725 12.348 -0.16%
2025-05-30 0 12.90 12.90 12.96 12.58 13.30 6,123,500 78,955,316 12.894 12.57 12.57 12.63 12.26 12.96 6,283,087 12.566 0.78%
2025-05-29 0 12.80 12.76 12.80 12.70 13.26 5,884,500 75,604,692 12.848 12.47 12.44 12.47 12.38 12.92 6,037,858 12.522 -2.14%
2025-05-28 0 13.08 13.08 13.12 12.70 13.54 8,841,986 117,176,417 13.252 12.75 12.75 12.79 12.38 13.20 9,072,420 12.916 2.67%
2025-05-27 0 12.74 12.74 12.76 12.18 13.06 8,114,500 102,091,489 12.581 12.42 12.42 12.44 11.87 12.73 8,325,975 12.262 -1.24%
2025-05-26 0 12.90 12.88 12.90 12.60 13.44 6,528,500 84,017,660 12.869 12.57 12.55 12.57 12.28 13.10 6,698,642 12.542 -3.15%
2025-05-23 0 13.32 13.30 13.32 12.76 13.72 9,257,004 122,955,910 13.283 12.98 12.96 12.98 12.44 13.37 9,498,254 12.945 3.26%
2025-05-22 0 12.90 12.90 12.92 12.70 13.34 10,967,000 143,058,148 13.044 12.57 12.57 12.59 12.38 13.00 11,252,815 12.713 -3.30%
2025-05-21 0 13.34 13.28 13.34 13.18 14.60 14,370,580 198,363,726 13.804 13.00 12.94 13.00 12.85 14.23 14,745,097 13.453 -2.77%
2025-05-20 0 13.72 13.72 13.74 11.66 14.14 25,271,039 334,104,813 13.221 13.37 13.37 13.39 11.36 13.78 25,929,636 12.885 17.67%
2025-05-19 0 11.66 11.66 11.70 11.38 12.00 11,787,000 137,905,617 11.700 11.36 11.36 11.40 11.09 11.70 12,094,185 11.403 -1.52%
2025-05-16 0 11.84 11.80 11.84 10.70 12.16 20,459,000 236,815,718 11.575 11.54 11.50 11.54 10.43 11.85 20,992,189 11.281 5.71%
2025-05-15 0 11.20 11.20 11.22 9.470 11.94 30,138,626 333,001,098 11.049 10.92 10.92 10.94 9.229 11.64 30,924,079 10.768 17.89%
2025-05-14 0 9.550 9.520 9.550 9.200 9.560 1,412,000 13,263,182 9.3932 9.259 9.230 9.259 8.919 9.268 1,456,424 9.1067 4.37%
2025-05-13 0 9.150 9.140 9.150 9.140 9.490 1,929,000 17,982,540 9.3222 8.871 8.861 8.871 8.861 9.201 1,989,690 9.0379 -1.72%
2025-05-12 0 9.310 9.250 9.310 8.960 9.370 2,180,500 20,100,910 9.2185 9.026 8.968 9.026 8.687 9.084 2,249,102 8.9373 3.33%
2025-05-09 0 9.010 9.000 9.010 8.850 9.230 2,017,521 18,108,257 8.9755 8.735 8.725 8.735 8.580 8.948 2,080,996 8.7017 -2.38%
2025-05-08 0 9.230 9.160 9.230 9.090 9.310 1,313,000 12,058,187 9.1837 8.948 8.881 8.948 8.813 9.026 1,354,309 8.9036 0.87%
2025-05-07 0 9.150 9.080 9.150 9.040 9.460 5,016,500 46,182,057 9.2060 8.871 8.803 8.871 8.764 9.171 5,174,327 8.9252 0.00%
2025-05-06 0 9.150 9.140 9.150 8.800 9.270 2,321,500 21,098,500 9.0883 8.871 8.861 8.871 8.532 8.987 2,394,538 8.8111 3.51%
2025-05-02 0 8.840 8.760 8.840 8.620 8.840 259,000 2,260,890 8.7293 8.570 8.493 8.570 8.357 8.570 267,149 8.4630 0.00%
2025-04-30 0 8.840 8.830 8.840 8.580 8.930 2,155,581 18,946,330 8.7894 8.570 8.561 8.570 8.318 8.658 2,223,399 8.5213 2.79%
2025-04-29 0 8.600 8.590 8.600 8.500 8.720 1,466,000 12,605,595 8.5986 8.338 8.328 8.338 8.241 8.454 1,512,123 8.3364 0.12%
2025-04-28 0 8.590 8.580 8.590 8.480 9.020 3,533,707 30,633,393 8.6689 8.328 8.318 8.328 8.221 8.745 3,644,883 8.4045 -3.05%
2025-04-25 0 8.860 8.860 8.880 8.780 9.180 2,224,500 20,103,730 9.0374 8.590 8.590 8.609 8.512 8.900 2,294,486 8.7618 -0.23%
2025-04-24 0 8.880 8.880 8.930 8.800 9.340 1,637,500 14,651,165 8.9473 8.609 8.609 8.658 8.532 9.055 1,689,018 8.6744 -3.27%
2025-04-23 0 9.180 9.180 9.200 9.140 9.460 2,038,000 18,935,534 9.2912 8.900 8.900 8.919 8.861 9.171 2,102,119 9.0078 0.66%
2025-04-22 0 9.120 9.110 9.130 8.760 9.130 893,000 8,003,235 8.9622 8.842 8.832 8.852 8.493 8.852 921,095 8.6888 2.13%
2025-04-17 0 8.930 8.910 8.930 8.850 9.290 1,185,404 10,613,296 8.9533 8.658 8.638 8.658 8.580 9.007 1,222,699 8.6802 -0.89%
2025-04-16 0 9.010 8.990 9.010 8.980 9.360 2,029,000 18,495,760 9.1157 8.735 8.716 8.735 8.706 9.075 2,092,836 8.8377 -3.94%
2025-04-15 0 9.380 9.360 9.380 9.240 9.800 1,495,500 14,149,620 9.4615 9.094 9.075 9.094 8.958 9.501 1,542,551 9.1729 -1.78%
2025-04-14 0 9.550 9.550 9.560 9.440 9.990 4,716,500 45,586,678 9.6654 9.259 9.259 9.268 9.152 9.685 4,864,889 9.3705 -1.85%
2025-04-11 0 9.730 9.730 9.750 9.160 10.06 9,959,000 96,254,633 9.6651 9.433 9.433 9.453 8.881 9.753 10,272,327 9.3703 11.07%
2025-04-10 0 8.760 8.740 8.760 8.670 9.140 2,047,500 18,137,030 8.8581 8.493 8.473 8.493 8.406 8.861 2,111,918 8.5879 1.62%
2025-04-09 0 8.620 8.600 8.620 8.110 8.650 2,723,000 22,857,262 8.3941 8.357 8.338 8.357 7.863 8.386 2,808,670 8.1381 0.58%
2025-04-08 0 8.570 8.520 8.570 8.280 8.650 2,612,000 22,129,789 8.4724 8.309 8.260 8.309 8.027 8.386 2,694,178 8.2139 4.64%
2025-04-07 0 8.190 8.170 8.200 8.030 9.060 3,435,000 29,323,639 8.5367 7.940 7.921 7.950 7.785 8.784 3,543,071 8.2763 -15.04%
2025-04-03 0 9.640 9.640 9.700 9.420 9.870 1,772,500 17,115,207 9.6560 9.346 9.346 9.404 9.133 9.569 1,828,266 9.3614 -2.43%
2025-04-02 0 9.880 9.880 9.890 9.610 10.04 2,499,500 24,743,515 9.8994 9.579 9.579 9.588 9.317 9.734 2,578,138 9.5974 1.86%
2025-04-01 0 9.700 9.690 9.700 9.330 9.920 2,614,500 25,445,435 9.7324 9.404 9.394 9.404 9.045 9.617 2,696,757 9.4356 4.64%
2025-03-31 0 9.270 9.220 9.270 9.150 9.850 3,529,000 33,048,650 9.3649 8.987 8.939 8.987 8.871 9.550 3,640,028 9.0792 -5.89%
2025-03-28 0 9.850 9.850 9.860 9.700 10.08 3,676,736 36,396,606 9.8992 9.550 9.550 9.559 9.404 9.773 3,792,412 9.5972 1.23%
2025-03-27 0 9.730 9.730 9.740 9.500 10.20 2,028,500 19,710,868 9.7170 9.433 9.433 9.443 9.210 9.889 2,092,320 9.4206 -2.11%
2025-03-26 0 9.940 9.900 9.940 9.260 10.08 5,623,086 54,482,944 9.6892 9.637 9.598 9.637 8.978 9.773 5,799,998 9.3936 -0.40%
2025-03-25 0 9.980 9.980 9.990 9.900 11.08 4,213,500 43,078,125 10.224 9.676 9.676 9.685 9.598 10.74 4,346,064 9.9120 -6.90%
2025-03-24 0 10.72 10.70 10.72 10.42 11.18 3,459,860 37,147,540 10.737 10.39 10.37 10.39 10.10 10.84 3,568,713 10.409 3.28%
2025-03-21 0 10.38 10.38 10.40 10.24 11.12 3,213,000 34,127,110 10.622 10.06 10.06 10.08 9.928 10.78 3,314,086 10.298 -2.99%
2025-03-20 0 10.70 10.70 10.78 10.48 10.96 3,983,022 42,796,185 10.745 10.37 10.37 10.45 10.16 10.63 4,108,335 10.417 0.00%
2025-03-19 0 10.70 10.70 10.72 10.30 10.76 2,846,000 30,109,019 10.579 10.37 10.37 10.39 9.986 10.43 2,935,540 10.257 1.90%
2025-03-18 0 10.50 10.50 10.52 10.10 10.70 4,179,451 43,535,025 10.416 10.18 10.18 10.20 9.792 10.37 4,310,944 10.099 -0.19%
2025-03-17 0 10.52 10.50 10.52 9.800 10.74 8,494,000 88,011,765 10.362 10.20 10.18 10.20 9.501 10.41 8,761,235 10.046 9.13%
2025-03-14 0 9.640 9.620 9.640 9.150 9.900 5,978,153 57,605,244 9.6360 9.346 9.327 9.346 8.871 9.598 6,166,236 9.3420 4.10%
2025-03-13 0 9.260 9.210 9.270 9.020 9.370 616,000 5,652,580 9.1763 8.978 8.929 8.987 8.745 9.084 635,380 8.8964 -1.17%
2025-03-12 0 9.370 9.300 9.370 9.090 9.400 745,500 6,931,114 9.2973 9.084 9.016 9.084 8.813 9.113 768,955 9.0137 2.63%
2025-03-11 0 9.130 9.130 9.190 8.890 9.190 350,500 3,156,245 9.0050 8.852 8.852 8.910 8.619 8.910 361,527 8.7303 0.77%
2025-03-10 0 9.060 9.010 9.060 8.980 9.200 216,000 1,956,725 9.0589 8.784 8.735 8.784 8.706 8.919 222,796 8.7826 -2.58%
2025-03-07 0 9.300 9.220 9.300 9.180 9.440 469,000 4,361,261 9.2991 9.016 8.939 9.016 8.900 9.152 483,756 9.0154 0.54%
2025-03-06 0 9.250 9.180 9.250 9.100 9.380 682,500 6,268,745 9.1850 8.968 8.900 8.968 8.822 9.094 703,973 8.9048 1.20%
2025-03-05 0 9.140 9.140 9.190 9.000 9.230 566,000 5,173,865 9.1411 8.861 8.861 8.910 8.725 8.948 583,807 8.8623 3.39%
2025-03-04 0 8.840 8.840 8.910 8.710 8.920 455,500 4,019,570 8.8245 8.570 8.570 8.638 8.444 8.648 469,831 8.5554 -0.90%
2025-03-03 0 8.920 8.880 8.920 8.790 9.380 711,000 6,340,225 8.9173 8.648 8.609 8.648 8.522 9.094 733,369 8.6453 -1.55%
2025-02-28 0 9.060 8.940 9.060 8.890 9.200 1,206,821 10,864,701 9.0027 8.784 8.667 8.784 8.619 8.919 1,244,790 8.7281 -2.05%
2025-02-27 0 9.250 9.230 9.250 8.960 9.440 1,105,500 10,173,820 9.2029 8.968 8.948 8.968 8.687 9.152 1,140,281 8.9222 3.35%
2025-02-26 0 8.950 8.930 9.020 8.870 9.040 700,000 6,278,985 8.9700 8.677 8.658 8.745 8.599 8.764 722,023 8.6964 0.79%
2025-02-25 0 8.880 8.850 8.890 8.760 9.170 776,000 6,890,990 8.8801 8.609 8.580 8.619 8.493 8.890 800,414 8.6093 -1.33%
2025-02-24 0 9.000 8.980 9.000 8.900 9.130 470,000 4,245,250 9.0324 8.725 8.706 8.725 8.629 8.852 484,787 8.7569 0.22%
2025-02-21 0 8.980 8.980 9.000 8.860 8.990 227,000 2,022,770 8.9109 8.706 8.706 8.725 8.590 8.716 234,142 8.6391 0.56%
2025-02-20 0 8.930 8.900 8.930 8.800 9.010 270,000 2,401,622 8.8949 8.658 8.629 8.658 8.532 8.735 278,495 8.6236 -0.11%
2025-02-19 0 8.940 8.900 8.940 8.680 8.960 665,500 5,887,857 8.8473 8.667 8.629 8.667 8.415 8.687 686,438 8.5774 1.82%
2025-02-18 0 8.780 8.780 8.790 8.670 8.990 370,500 3,270,165 8.8264 8.512 8.512 8.522 8.406 8.716 382,157 8.5571 1.39%
2025-02-17 0 8.660 8.660 8.700 8.470 9.300 885,000 7,710,125 8.7120 8.396 8.396 8.435 8.212 9.016 912,844 8.4463 -1.81%
2025-02-14 0 8.820 8.720 8.820 8.600 8.880 411,500 3,591,865 8.7287 8.551 8.454 8.551 8.338 8.609 424,446 8.4625 2.32%
2025-02-13 0 8.620 8.590 8.630 8.300 8.890 683,500 5,942,485 8.6942 8.357 8.328 8.367 8.047 8.619 705,004 8.4290 -0.23%
2025-02-12 0 8.640 8.600 8.640 8.400 8.640 230,000 1,966,865 8.5516 8.376 8.338 8.376 8.144 8.376 237,236 8.2907 1.89%
2025-02-11 0 8.480 8.470 8.480 8.450 8.980 395,500 3,362,685 8.5024 8.221 8.212 8.221 8.192 8.706 407,943 8.2430 -1.97%
2025-02-10 0 8.650 8.650 8.700 8.320 8.820 691,700 5,985,199 8.6529 8.386 8.386 8.435 8.066 8.551 713,462 8.3890 4.59%
2025-02-07 0 8.270 8.270 8.370 8.230 8.500 1,020,500 8,501,120 8.3303 8.018 8.018 8.115 7.979 8.241 1,052,607 8.0763 -0.60%
2025-02-06 0 8.320 8.320 8.330 8.180 8.390 358,880 2,987,585 8.3247 8.066 8.066 8.076 7.930 8.134 370,171 8.0708 0.85%
2025-02-05 0 8.250 8.230 8.250 8.140 8.550 553,500 4,556,145 8.2315 7.998 7.979 7.998 7.892 8.289 570,914 7.9804 -3.17%
2025-02-04 0 8.520 8.410 8.560 8.070 8.670 432,500 3,689,852 8.5314 8.260 8.153 8.299 7.824 8.406 446,107 8.2712 3.27%
2025-02-03 0 8.250 8.150 8.250 8.000 8.250 59,500 485,800 8.1647 7.998 7.901 7.998 7.756 7.998 61,372 7.9157 1.10%
2025-01-28 0 8.160 8.140 8.160 8.120 8.230 17,000 138,695 8.1585 7.911 7.892 7.911 7.872 7.979 17,535 7.9097 -1.09%
2025-01-27 0 8.250 8.200 8.250 8.100 8.300 344,000 2,818,285 8.1927 7.998 7.950 7.998 7.853 8.047 354,823 7.9428 0.61%
2025-01-24 0 8.200 8.180 8.260 8.130 8.330 293,500 2,411,825 8.2175 7.950 7.930 8.008 7.882 8.076 302,734 7.9668 -2.15%
2025-01-23 0 8.380 8.360 8.380 8.240 8.400 176,500 1,472,415 8.3423 8.124 8.105 8.124 7.989 8.144 182,053 8.0878 0.00%
2025-01-22 0 8.380 8.370 8.380 8.320 8.590 133,000 1,118,427 8.4092 8.124 8.115 8.124 8.066 8.328 137,184 8.1527 -0.83%
2025-01-21 0 8.450 8.450 8.470 8.290 8.630 77,000 649,565 8.4359 8.192 8.192 8.212 8.037 8.367 79,423 8.1786 0.00%
2025-01-20 0 8.450 8.450 8.460 8.410 8.800 170,266 1,450,489 8.5190 8.192 8.192 8.202 8.153 8.532 175,623 8.2591 0.84%
2025-01-17 0 8.380 8.370 8.380 8.280 8.760 467,000 3,950,840 8.4600 8.124 8.115 8.124 8.027 8.493 481,693 8.2020 -0.12%
2025-01-16 0 8.390 8.350 8.390 8.240 8.430 334,000 2,788,040 8.3474 8.134 8.095 8.134 7.989 8.173 344,508 8.0928 1.94%
2025-01-15 0 8.230 8.230 8.270 8.090 8.300 166,000 1,363,820 8.2158 7.979 7.979 8.018 7.843 8.047 171,223 7.9652 0.86%
2025-01-14 0 8.160 8.120 8.190 8.080 8.350 258,500 2,109,320 8.1598 7.911 7.872 7.940 7.834 8.095 266,633 7.9110 -0.24%
2025-01-13 0 8.180 8.110 8.180 7.950 8.180 254,000 2,049,380 8.0684 7.930 7.863 7.930 7.708 7.930 261,991 7.8223 0.00%
2025-01-10 0 8.180 8.170 8.180 8.050 8.330 193,000 1,578,460 8.1785 7.930 7.921 7.930 7.804 8.076 199,072 7.9291 -0.97%
2025-01-09 0 8.260 8.230 8.270 8.150 8.510 755,641 6,283,000 8.3148 8.008 7.979 8.018 7.901 8.250 779,415 8.0612 -0.48%
2025-01-08 0 8.300 8.300 8.330 8.180 8.550 1,384,000 11,692,040 8.4480 8.047 8.047 8.076 7.930 8.289 1,427,543 8.1903 -5.68%
2025-01-07 0 8.800 8.780 8.800 8.220 8.800 930,500 8,104,716 8.7101 8.532 8.512 8.532 7.969 8.532 959,775 8.4444 1.38%
2025-01-06 0 8.680 8.670 8.680 8.360 8.680 913,000 7,808,406 8.5525 8.415 8.406 8.415 8.105 8.415 941,725 8.2916 1.40%
2025-01-03 0 8.560 8.500 8.560 8.220 8.900 833,000 7,044,765 8.4571 8.299 8.241 8.299 7.969 8.629 859,208 8.1991 -1.83%
2025-01-02 0 8.720 8.680 8.720 8.470 9.000 1,475,000 12,702,760 8.6120 8.454 8.415 8.454 8.212 8.725 1,521,406 8.3494 -1.47%
2024-12-31 0 8.850 8.850 8.890 8.300 8.990 85,500 755,235 8.8332 8.580 8.580 8.619 8.047 8.716 88,190 8.5637 -1.67%
2024-12-30 0 9.000 9.000 9.020 8.800 9.030 264,000 2,367,225 8.9668 8.725 8.725 8.745 8.532 8.755 272,306 8.6933 -0.55%
2024-12-27 0 9.050 9.050 9.070 8.710 9.090 315,000 2,826,890 8.9743 8.774 8.774 8.793 8.444 8.813 324,910 8.7005 1.00%
2024-12-24 0 8.960 8.870 8.960 8.460 8.990 209,500 1,851,800 8.8391 8.687 8.599 8.687 8.202 8.716 216,091 8.5695 0.79%
2024-12-23 0 8.890 8.820 8.890 8.720 9.040 217,500 1,923,230 8.8424 8.619 8.551 8.619 8.454 8.764 224,343 8.5727 -1.00%
2024-12-20 0 8.980 8.870 8.980 8.610 8.980 716,500 6,325,715 8.8286 8.706 8.599 8.706 8.347 8.706 739,042 8.5593 4.42%
2024-12-19 0 8.600 8.600 8.680 8.360 8.870 1,479,500 12,764,540 8.6276 8.338 8.338 8.415 8.105 8.599 1,526,048 8.3644 -4.66%
2024-12-18 0 9.020 9.000 9.040 8.970 9.230 144,207 1,302,610 9.0329 8.745 8.725 8.764 8.696 8.948 148,744 8.7574 0.00%
2024-12-17 0 9.020 9.000 9.030 8.970 9.400 287,000 2,599,822 9.0586 8.745 8.725 8.755 8.696 9.113 296,030 8.7823 0.00%
2024-12-16 0 9.020 9.000 9.020 9.000 9.390 374,000 3,406,195 9.1075 8.745 8.725 8.745 8.725 9.104 385,767 8.8297 -3.94%
2024-12-13 0 9.390 9.380 9.390 9.380 9.500 152,500 1,439,104 9.4367 9.104 9.094 9.104 9.094 9.210 157,298 9.1489 -2.49%
2024-12-12 0 9.630 9.600 9.630 9.500 9.760 367,000 3,535,645 9.6339 9.336 9.307 9.336 9.210 9.462 378,546 9.3401 2.12%
2024-12-11 0 9.430 9.410 9.430 9.400 9.650 145,000 1,384,890 9.5510 9.142 9.123 9.142 9.113 9.356 149,562 9.2596 -1.05%
2024-12-10 0 9.530 9.530 9.610 9.530 9.890 375,000 3,612,129 9.6323 9.239 9.239 9.317 9.239 9.588 386,798 9.3385 -0.63%
2024-12-09 0 9.590 9.520 9.590 9.240 9.660 342,000 3,254,860 9.5171 9.297 9.230 9.297 8.958 9.365 352,760 9.2268 0.00%
2024-12-06 0 9.590 9.580 9.590 9.410 9.800 396,500 3,807,095 9.6018 9.297 9.288 9.297 9.123 9.501 408,975 9.3089 0.10%
2024-12-05 0 9.580 9.580 9.590 9.550 9.890 48,000 462,035 9.6257 9.288 9.288 9.297 9.259 9.588 49,510 9.3321 -1.24%
2024-12-04 0 9.700 9.690 9.700 9.680 10.10 271,500 2,647,467 9.7513 9.404 9.394 9.404 9.385 9.792 280,042 9.4538 -1.22%
2024-12-03 0 9.820 9.780 9.820 9.470 9.880 195,287 1,894,191 9.6995 9.520 9.482 9.520 9.181 9.579 201,431 9.4037 2.72%
2024-12-02 0 9.560 9.460 9.560 9.380 10.18 146,500 1,399,960 9.5560 9.268 9.171 9.268 9.094 9.869 151,109 9.2646 -0.52%
2024-11-29 0 9.610 9.610 9.680 9.590 9.790 111,000 1,076,095 9.6945 9.317 9.317 9.385 9.297 9.491 114,492 9.3988 0.84%
2024-11-28 0 9.530 9.500 9.530 9.180 9.550 248,500 2,333,646 9.3909 9.239 9.210 9.239 8.900 9.259 256,318 9.1045 2.25%
2024-11-27 0 9.320 9.270 9.320 9.020 9.450 159,000 1,465,475 9.2168 9.036 8.987 9.036 8.745 9.162 164,002 8.9357 2.76%
2024-11-26 0 9.070 9.030 9.260 9.000 9.340 136,349 1,241,167 9.1029 8.793 8.755 8.978 8.725 9.055 140,639 8.8252 -0.87%
2024-11-25 0 9.150 9.150 9.180 8.970 9.390 200,500 1,831,580 9.1351 8.871 8.871 8.900 8.696 9.104 206,808 8.8564 0.00%
2024-11-22 0 9.150 9.090 9.150 8.890 9.450 366,500 3,347,530 9.1338 8.871 8.813 8.871 8.619 9.162 378,031 8.8552 -1.51%
2024-11-21 0 9.290 9.260 9.290 9.260 9.660 328,000 3,078,025 9.3842 9.007 8.978 9.007 8.978 9.365 338,319 9.0980 -3.73%
2024-11-20 0 9.650 9.630 9.650 9.600 9.940 135,500 1,315,230 9.7065 9.356 9.336 9.356 9.307 9.637 139,763 9.4104 0.10%
2024-11-19 0 9.640 9.620 9.760 9.600 9.790 210,500 2,038,400 9.6836 9.346 9.327 9.462 9.307 9.491 217,123 9.3882 -1.53%
2024-11-18 0 9.790 9.740 9.790 9.620 9.950 293,000 2,870,350 9.7964 9.491 9.443 9.491 9.327 9.647 302,218 9.4976 1.45%
2024-11-15 0 9.650 9.580 9.650 9.440 9.780 495,000 4,729,965 9.5555 9.356 9.288 9.356 9.152 9.482 510,574 9.2640 -1.13%
2024-11-14 0 9.760 9.760 9.800 9.610 10.02 465,500 4,583,445 9.8463 9.462 9.462 9.501 9.317 9.714 480,145 9.5460 -2.30%
2024-11-13 0 9.990 9.990 10.08 9.730 10.08 290,500 2,891,105 9.9522 9.685 9.685 9.773 9.433 9.773 299,640 9.6486 -2.44%
2024-11-12 0 10.24 10.20 10.24 10.08 10.58 442,500 4,563,410 10.313 9.928 9.889 9.928 9.773 10.26 456,422 9.9982 -0.39%
2024-11-11 0 10.28 10.28 10.32 10.26 10.50 161,000 1,665,825 10.347 9.966 9.966 10.01 9.947 10.18 166,065 10.031 -2.28%
2024-11-08 0 10.52 10.40 10.52 10.42 10.66 385,000 4,060,100 10.546 10.20 10.08 10.20 10.10 10.33 397,113 10.224 -0.57%
2024-11-07 0 10.58 10.52 10.60 10.10 10.66 401,500 4,235,740 10.550 10.26 10.20 10.28 9.792 10.33 414,132 10.228 2.72%
2024-11-06 0 10.30 10.26 10.30 10.20 10.50 99,999 1,034,474 10.345 9.986 9.947 9.986 9.889 10.18 103,145 10.029 -0.77%
2024-11-05 0 10.38 10.36 10.44 10.38 10.86 279,500 2,937,692 10.511 10.06 10.04 10.12 10.06 10.53 288,294 10.190 -2.26%
2024-11-04 0 10.62 10.62 10.70 10.22 10.80 536,500 5,686,870 10.600 10.30 10.30 10.37 9.908 10.47 553,379 10.277 3.91%
2024-11-01 0 10.22 10.12 10.24 10.06 10.56 155,000 1,587,280 10.241 9.908 9.811 9.928 9.753 10.24 159,877 9.9282 0.39%
2024-10-31 0 10.18 10.18 10.24 10.18 10.86 206,436 2,121,550 10.277 9.869 9.869 9.928 9.869 10.53 212,931 9.9636 -2.68%
2024-10-30 0 10.46 10.44 10.46 10.30 11.08 406,262 4,299,245 10.582 10.14 10.12 10.14 9.986 10.74 419,044 10.260 -5.60%
2024-10-29 0 11.08 10.84 11.08 10.72 11.98 1,816,500 20,309,980 11.181 10.74 10.51 10.74 10.39 11.61 1,873,650 10.840 1.09%
2024-10-28 0 10.96 10.72 10.96 10.36 11.00 548,258 5,822,811 10.621 10.63 10.39 10.63 10.04 10.66 565,507 10.297 2.62%
2024-10-25 0 10.68 10.68 10.70 10.52 10.98 688,500 7,427,090 10.787 10.35 10.35 10.37 10.20 10.65 710,161 10.458 0.95%
2024-10-24 0 10.58 10.56 10.62 10.42 10.98 591,000 6,362,268 10.765 10.26 10.24 10.30 10.10 10.65 609,594 10.437 -2.22%
2024-10-23 0 10.82 10.74 10.96 10.38 11.46 1,464,307 16,187,258 11.055 10.49 10.41 10.63 10.06 11.11 1,510,377 10.717 3.64%
2024-10-22 0 10.44 10.44 10.52 9.430 10.98 1,681,000 17,263,507 10.270 10.12 10.12 10.20 9.142 10.65 1,733,887 9.9565 6.31%
2024-10-21 0 9.820 9.750 9.880 9.500 10.18 768,000 7,577,850 9.8670 9.520 9.453 9.579 9.210 9.869 792,163 9.5660 -1.80%
2024-10-18 0 10.00 9.930 10.00 9.260 10.00 703,000 6,889,865 9.8007 9.695 9.627 9.695 8.978 9.695 725,118 9.5017 8.46%
2024-10-17 0 9.220 9.220 9.300 9.160 9.670 244,000 2,287,335 9.3743 8.939 8.939 9.016 8.881 9.375 251,677 9.0884 -0.86%
2024-10-16 0 9.300 9.270 9.300 9.010 9.450 481,000 4,458,812 9.2699 9.016 8.987 9.016 8.735 9.162 496,133 8.9871 -2.72%
2024-10-15 0 9.560 9.110 9.590 9.100 9.770 454,500 4,211,360 9.2659 9.268 8.832 9.297 8.822 9.472 468,799 8.9833 -0.42%
2024-10-14 0 9.600 9.600 9.680 9.280 10.10 616,000 5,900,665 9.5790 9.307 9.307 9.385 8.997 9.792 635,380 9.2868 -4.95%
2024-10-10 0 10.10 10.10 10.20 9.900 11.18 1,084,500 11,083,240 10.220 9.792 9.792 9.889 9.598 10.84 1,118,620 9.9080 3.38%
2024-10-09 0 9.770 9.730 9.770 9.530 10.80 1,539,000 15,252,447 9.9106 9.472 9.433 9.472 9.239 10.47 1,587,420 9.6083 -7.13%
2024-10-08 0 10.52 10.52 10.70 10.52 12.12 1,224,600 13,466,774 10.997 10.20 10.20 10.37 10.20 11.75 1,263,128 10.661 -11.00%
2024-10-07 0 11.82 11.66 11.82 11.00 11.94 894,600 10,468,694 11.702 11.46 11.30 11.46 10.66 11.58 922,746 11.345 7.65%
2024-10-04 0 10.98 10.90 10.98 10.72 10.98 324,500 3,520,190 10.848 10.65 10.57 10.65 10.39 10.65 334,709 10.517 1.86%
2024-10-03 0 10.78 10.78 10.86 10.50 11.44 329,500 3,569,055 10.832 10.45 10.45 10.53 10.18 11.09 339,867 10.501 -5.77%
2024-10-02 0 11.44 11.44 11.48 11.16 11.86 1,183,500 13,588,260 11.481 11.09 11.09 11.13 10.82 11.50 1,220,735 11.131 0.18%
2024-09-30 0 11.42 11.40 11.44 10.42 12.00 2,157,500 24,784,020 11.487 11.07 11.05 11.09 10.10 11.63 2,225,379 11.137 12.62%
2024-09-27 0 10.14 10.14 10.24 10.14 10.76 1,169,500 12,152,030 10.391 9.831 9.831 9.928 9.831 10.43 1,206,294 10.074 1.71%
2024-09-26 0 9.970 9.900 9.970 9.000 10.26 1,755,800 17,318,538 9.8636 9.666 9.598 9.666 8.725 9.947 1,811,040 9.5628 7.20%
2024-09-25 0 9.300 9.300 9.310 8.510 9.790 1,393,500 12,872,795 9.2377 9.016 9.016 9.026 8.250 9.491 1,437,342 8.9560 10.71%
2024-09-24 0 8.400 8.390 8.500 7.900 8.500 236,000 1,976,530 8.3751 8.144 8.134 8.241 7.659 8.241 243,425 8.1197 -0.59%
2024-09-23 0 8.450 8.450 8.470 8.400 8.640 130,000 1,102,445 8.4803 8.192 8.192 8.212 8.144 8.376 134,090 8.2217 -1.86%
2024-09-20 0 8.610 8.610 9.000 8.090 8.610 380,000 3,189,945 8.3946 8.347 8.347 8.725 7.843 8.347 391,955 8.1385 6.03%
2024-09-19 0 8.120 8.120 8.130 7.900 8.260 144,000 1,163,950 8.0830 7.872 7.872 7.882 7.659 8.008 148,530 7.8364 1.88%
2024-09-17 0 7.970 7.800 7.970 - - 0 0 - 7.727 7.562 7.727 - - 0 - 0.00%
2024-09-16 0 7.970 7.850 7.970 7.850 8.070 37,998 300,949 7.9201 7.727 7.611 7.727 7.611 7.824 39,193 7.6785 1.66%
2024-09-13 0 7.840 7.830 7.880 7.830 8.120 82,000 650,275 7.9302 7.601 7.591 7.640 7.591 7.872 84,580 7.6883 -1.51%
2024-09-12 0 7.960 7.870 7.960 7.660 8.090 183,500 1,452,810 7.9172 7.717 7.630 7.717 7.426 7.843 189,273 7.6757 4.74%
2024-09-11 0 7.600 7.600 7.610 7.600 7.780 231,000 1,770,450 7.6643 7.368 7.368 7.378 7.368 7.543 238,268 7.4305 -2.31%
2024-09-10 0 7.780 7.780 7.810 7.780 8.000 111,000 877,105 7.9018 7.543 7.543 7.572 7.543 7.756 114,492 7.6608 -2.75%
2024-09-09 0 8.300 8.300 8.330 8.040 8.360 280,500 2,292,150 8.1717 7.756 7.756 7.784 7.513 7.812 300,175 7.6361 -0.60%
2024-09-05 0 8.350 8.340 8.350 8.310 8.410 98,500 822,230 8.3475 7.803 7.793 7.803 7.765 7.859 105,409 7.8004 -1.76%
2024-09-04 0 8.500 8.500 8.530 8.500 8.710 83,000 715,160 8.6164 7.943 7.943 7.971 7.943 8.139 88,822 8.0516 -3.41%
2024-09-03 0 8.800 8.660 8.800 8.500 8.920 432,500 3,772,885 8.7234 8.223 8.092 8.223 7.943 8.335 462,836 8.1517 2.92%
2024-09-02 0 8.550 8.450 8.550 8.200 8.600 259,500 2,195,775 8.4616 7.990 7.896 7.990 7.663 8.036 277,702 7.9070 2.64%
2024-08-30 0 8.330 8.320 8.330 8.300 8.630 415,092 3,481,165 8.3865 7.784 7.775 7.784 7.756 8.064 444,207 7.8368 -0.48%
2024-08-29 0 8.370 8.370 8.410 8.200 8.580 429,500 3,612,986 8.4121 7.821 7.821 7.859 7.663 8.018 459,626 7.8607 -2.22%
2024-08-28 0 8.560 8.560 8.580 8.500 8.840 355,500 3,059,012 8.6048 7.999 7.999 8.018 7.943 8.261 380,435 8.0408 -3.60%
2024-08-27 0 8.880 8.880 8.960 8.750 8.990 608,500 5,406,465 8.8849 8.298 8.298 8.373 8.176 8.401 651,181 8.3026 -0.78%
2024-08-26 0 8.950 8.950 8.980 8.800 9.000 99,000 879,305 8.8819 8.363 8.363 8.391 8.223 8.410 105,944 8.2997 3.71%
2024-08-23 0 8.630 8.630 8.750 8.590 8.740 63,500 550,695 8.6724 8.064 8.064 8.176 8.027 8.167 67,954 8.1039 -1.37%
2024-08-22 0 8.750 8.710 8.750 8.580 8.760 67,500 587,950 8.7104 8.176 8.139 8.176 8.018 8.186 72,235 8.1395 0.34%
2024-08-21 0 8.720 8.720 8.970 8.700 9.000 85,500 748,145 8.7502 8.148 8.148 8.382 8.130 8.410 91,497 8.1767 0.23%
2024-08-20 0 8.700 8.610 8.700 8.540 8.700 119,519 1,028,497 8.6053 8.130 8.046 8.130 7.980 8.130 127,902 8.0413 0.00%
2024-08-19 0 8.700 8.700 8.800 8.650 8.800 46,500 404,910 8.7077 8.130 8.130 8.223 8.083 8.223 49,762 8.1370 0.00%
2024-08-16 0 8.700 8.700 8.800 8.620 8.910 376,000 3,280,527 8.7248 8.130 8.130 8.223 8.055 8.326 402,373 8.1529 -0.34%
2024-08-15 0 8.730 8.730 8.770 8.600 8.800 112,500 982,975 8.7376 8.158 8.158 8.195 8.036 8.223 120,391 8.1649 1.63%
2024-08-14 0 8.590 8.590 8.600 8.490 8.620 129,500 1,109,870 8.5704 8.027 8.027 8.036 7.934 8.055 138,583 8.0087 1.54%
2024-08-13 0 8.460 8.460 8.600 8.000 8.610 99,000 833,735 8.4216 7.905 7.905 8.036 7.476 8.046 105,944 7.8696 0.12%
2024-08-12 0 8.450 8.450 8.500 8.310 8.580 172,500 1,460,444 8.4663 7.896 7.896 7.943 7.765 8.018 184,599 7.9114 -1.29%
2024-08-09 0 8.560 8.560 8.640 8.560 8.760 139,000 1,200,262 8.6350 7.999 7.999 8.074 7.999 8.186 148,750 8.0690 -0.23%
2024-08-08 0 8.580 8.520 8.580 8.290 8.610 162,500 1,388,935 8.5473 8.018 7.962 8.018 7.747 8.046 173,898 7.9871 0.59%
2024-08-07 0 8.530 8.530 8.540 8.280 8.600 84,000 706,945 8.4160 7.971 7.971 7.980 7.737 8.036 89,892 7.8644 2.28%
2024-08-06 0 8.340 8.340 8.350 8.340 8.570 165,000 1,387,889 8.4114 7.793 7.793 7.803 7.793 8.008 176,573 7.8601 -1.53%
2024-08-05 0 8.470 8.430 8.470 8.290 8.480 173,000 1,451,280 8.3889 7.915 7.877 7.915 7.747 7.924 185,134 7.8391 1.07%
2024-08-02 0 8.380 8.380 8.450 8.270 8.500 54,000 452,715 8.3836 7.831 7.831 7.896 7.728 7.943 57,788 7.8341 -1.41%
2024-08-01 0 8.500 8.500 8.540 8.400 8.790 108,500 927,415 8.5476 7.943 7.943 7.980 7.849 8.214 116,110 7.9874 -1.05%
2024-07-31 0 8.590 8.590 8.600 8.280 8.660 264,500 2,251,753 8.5132 8.027 8.027 8.036 7.737 8.092 283,052 7.9553 5.14%
2024-07-30 0 8.170 8.170 8.200 8.090 8.310 136,000 1,115,415 8.2016 7.635 7.635 7.663 7.560 7.765 145,539 7.6640 -0.61%
2024-07-29 0 8.220 8.210 8.220 7.970 8.280 184,500 1,514,925 8.2110 7.681 7.672 7.681 7.448 7.737 197,441 7.6728 1.61%
2024-07-26 0 8.090 8.090 8.120 8.010 8.150 117,000 944,297 8.0709 7.560 7.560 7.588 7.485 7.616 125,207 7.5419 0.12%
2024-07-25 0 8.080 8.080 8.130 8.040 8.200 313,500 2,541,325 8.1063 7.550 7.550 7.597 7.513 7.663 335,489 7.5750 0.87%
2024-07-24 0 8.010 8.000 8.010 7.830 8.130 592,500 4,708,836 7.9474 7.485 7.476 7.485 7.317 7.597 634,059 7.4265 0.13%
2024-07-23 0 8.000 8.000 8.050 7.930 8.350 773,601 6,286,542 8.1263 7.476 7.476 7.522 7.410 7.803 827,863 7.5937 -4.19%
2024-07-22 0 8.350 8.330 8.350 8.310 8.680 389,000 3,324,596 8.5465 7.803 7.784 7.803 7.765 8.111 416,285 7.9863 -2.34%
2024-07-19 0 8.550 8.550 8.620 8.550 8.800 491,100 4,241,582 8.6369 7.990 7.990 8.055 7.990 8.223 525,546 8.0708 -3.72%
2024-07-18 0 8.880 8.880 9.000 8.700 9.050 61,000 544,115 8.9199 8.298 8.298 8.410 8.130 8.457 65,279 8.3353 1.37%
2024-07-17 0 8.760 8.760 8.820 8.580 8.820 94,500 829,332 8.7760 8.186 8.186 8.242 8.018 8.242 101,128 8.2008 0.11%
2024-07-16 0 8.750 8.720 8.750 8.510 8.840 76,500 668,150 8.7340 8.176 8.148 8.176 7.952 8.261 81,866 8.1615 0.46%
2024-07-15 0 8.710 8.710 8.810 8.710 8.950 185,000 1,633,600 8.8303 8.139 8.139 8.233 8.139 8.363 197,976 8.2515 -3.86%
2024-07-12 0 9.060 9.000 9.070 8.850 9.270 398,500 3,609,370 9.0574 8.466 8.410 8.476 8.270 8.662 426,451 8.4637 1.91%
2024-07-11 0 8.890 8.800 8.890 8.610 8.970 80,500 710,136 8.8216 8.307 8.223 8.307 8.046 8.382 86,146 8.2434 2.30%
2024-07-10 0 8.690 8.550 8.690 8.460 8.770 185,500 1,599,506 8.6227 8.120 7.990 8.120 7.905 8.195 198,511 8.0575 2.84%
2024-07-09 0 8.450 8.400 8.480 8.360 8.490 109,000 917,952 8.4216 7.896 7.849 7.924 7.812 7.934 116,645 7.8696 0.00%
2024-07-08 0 8.450 8.450 8.460 8.290 8.890 236,500 1,996,720 8.4428 7.896 7.896 7.905 7.747 8.307 253,088 7.8894 -2.42%
2024-07-05 0 8.660 8.660 8.710 8.520 8.750 97,500 844,062 8.6570 8.092 8.092 8.139 7.962 8.176 104,339 8.0896 -2.04%
2024-07-04 0 8.840 8.800 8.840 8.750 8.890 93,000 818,015 8.7959 8.261 8.223 8.261 8.176 8.307 99,523 8.2193 1.03%
2024-07-03 0 8.750 8.750 8.800 8.690 8.940 284,479 2,495,550 8.7724 8.176 8.176 8.223 8.120 8.354 304,433 8.1974 -1.24%
2024-07-02 0 8.860 8.810 8.870 8.770 9.030 322,979 2,857,949 8.8487 8.279 8.233 8.289 8.195 8.438 345,633 8.2687 -0.89%
2024-06-28 0 8.940 8.880 8.940 8.880 9.380 176,000 1,574,196 8.9443 8.354 8.298 8.354 8.298 8.765 188,345 8.3580 0.22%
2024-06-27 0 8.920 8.920 8.980 8.900 9.110 139,000 1,246,465 8.9674 8.335 8.335 8.391 8.317 8.513 148,750 8.3796 -2.19%
2024-06-26 0 9.120 9.090 9.140 8.900 9.170 136,000 1,230,025 9.0443 8.522 8.494 8.541 8.317 8.569 145,539 8.4515 0.00%
2024-06-25 0 9.120 9.120 9.150 9.040 9.290 129,000 1,181,095 9.1558 8.522 8.522 8.550 8.447 8.681 138,048 8.5557 -0.11%
2024-06-24 0 9.130 9.130 9.160 9.060 9.510 531,500 4,877,790 9.1774 8.532 8.532 8.560 8.466 8.887 568,780 8.5759 -4.10%
2024-06-21 0 9.520 9.450 9.520 9.380 9.760 418,000 3,964,370 9.4841 8.896 8.831 8.896 8.765 9.120 447,319 8.8625 -0.10%
2024-06-20 0 9.530 9.520 9.530 9.530 9.840 152,500 1,463,760 9.5984 8.905 8.896 8.905 8.905 9.195 163,197 8.9693 -1.65%
2024-06-19 0 9.690 9.680 9.690 9.440 9.750 243,500 2,343,225 9.6231 9.055 9.046 9.055 8.821 9.111 260,579 8.9924 0.83%
2024-06-18 0 9.610 9.600 9.610 9.560 9.840 212,500 2,044,055 9.6191 8.980 8.971 8.980 8.933 9.195 227,405 8.9886 -0.52%
2024-06-17 0 9.660 9.640 9.660 9.550 9.730 418,000 4,016,290 9.6083 9.027 9.008 9.027 8.924 9.092 447,319 8.9786 -1.73%
2024-06-14 0 9.830 9.750 9.830 9.750 10.24 570,000 5,628,758 9.8750 9.186 9.111 9.186 9.111 9.569 609,981 9.2278 -3.44%
2024-06-13 0 10.18 10.18 10.22 10.06 10.38 772,000 7,843,334 10.160 9.513 9.513 9.550 9.401 9.700 826,149 9.4938 0.20%
2024-06-12 0 10.16 10.10 10.16 10.04 10.38 418,000 4,244,565 10.155 9.494 9.438 9.494 9.382 9.700 447,319 9.4889 -0.39%
2024-06-11 0 10.20 10.16 10.22 10.08 10.40 316,500 3,232,442 10.213 9.531 9.494 9.550 9.419 9.718 338,700 9.5437 -1.92%
2024-06-07 0 10.40 10.38 10.40 10.34 10.58 262,500 2,733,950 10.415 9.718 9.700 9.718 9.662 9.887 280,912 9.7324 0.00%
2024-06-06 0 10.40 10.38 10.40 10.34 10.54 200,000 2,081,440 10.407 9.718 9.700 9.718 9.662 9.849 214,028 9.7251 0.39%
2024-06-05 0 10.36 10.34 10.48 10.28 10.48 112,000 1,161,276 10.369 9.681 9.662 9.793 9.606 9.793 119,856 9.6889 0.39%
2024-06-04 0 10.32 10.32 10.36 10.22 10.46 61,000 631,825 10.358 9.644 9.644 9.681 9.550 9.774 65,279 9.6789 -0.39%
2024-06-03 0 10.36 10.36 10.40 10.18 10.54 214,500 2,238,334 10.435 9.681 9.681 9.718 9.513 9.849 229,545 9.7512 1.57%
2024-05-31 0 10.20 10.18 10.20 10.16 10.50 456,439 4,695,001 10.286 9.531 9.513 9.531 9.494 9.812 488,454 9.6120 -1.35%
2024-05-30 0 10.34 10.32 10.40 10.20 10.42 530,500 5,477,570 10.325 9.662 9.644 9.718 9.531 9.737 567,710 9.6485 -0.58%
2024-05-29 0 10.40 10.34 10.40 10.04 10.58 482,000 4,956,400 10.283 9.718 9.662 9.718 9.382 9.887 515,808 9.6090 0.78%
2024-05-28 0 10.32 10.32 10.34 10.24 10.58 103,500 1,069,620 10.335 9.644 9.644 9.662 9.569 9.887 110,760 9.6571 0.00%
2024-05-27 0 10.32 10.30 10.32 10.24 10.42 186,500 1,924,250 10.318 9.644 9.625 9.644 9.569 9.737 199,581 9.6414 0.39%
2024-05-24 0 10.28 10.28 10.34 10.28 10.44 441,000 4,556,100 10.331 9.606 9.606 9.662 9.606 9.756 471,932 9.6541 -0.77%
2024-05-23 0 10.36 10.36 10.42 10.30 10.54 259,500 2,693,750 10.381 9.681 9.681 9.737 9.625 9.849 277,702 9.7002 -1.89%
2024-05-22 0 10.56 10.48 10.58 10.24 10.60 946,500 9,898,128 10.458 9.868 9.793 9.887 9.569 9.905 1,012,889 9.7722 0.76%
2024-05-21 0 10.48 10.36 10.50 10.40 10.70 559,000 5,877,080 10.514 9.793 9.681 9.812 9.718 9.999 598,209 9.8245 -2.60%
2024-05-20 0 10.76 10.74 10.76 10.60 10.86 755,500 8,100,530 10.722 10.05 10.04 10.05 9.905 10.15 808,492 10.019 -1.28%
2024-05-17 0 10.90 10.78 10.90 10.70 11.18 1,319,399 14,435,676 10.941 10.19 10.07 10.19 9.999 10.45 1,411,944 10.224 -0.55%
2024-05-16 0 10.96 10.94 10.96 10.80 11.24 1,408,500 15,438,036 10.961 10.24 10.22 10.24 10.09 10.50 1,507,294 10.242 -0.36%
2024-05-14 0 11.00 11.00 11.02 10.78 11.20 1,071,500 11,827,795 11.039 10.28 10.28 10.30 10.07 10.47 1,146,657 10.315 1.48%
2024-05-13 0 11.02 10.96 11.02 10.62 11.06 367,500 3,995,310 10.872 10.13 10.07 10.13 9.762 10.17 399,807 9.9931 2.80%
2024-05-10 0 10.72 10.70 10.72 10.16 10.78 808,000 8,495,430 10.514 9.854 9.835 9.854 9.339 9.909 879,032 9.6645 2.29%
2024-05-09 0 10.48 10.48 10.54 10.22 10.54 578,000 5,971,800 10.332 9.633 9.633 9.688 9.394 9.688 628,813 9.4969 1.95%
2024-05-08 0 10.28 10.26 10.28 10.24 10.60 176,000 1,821,130 10.347 9.449 9.431 9.449 9.413 9.743 191,472 9.5112 -2.10%
2024-05-07 0 10.50 10.46 10.50 10.42 10.88 476,500 5,017,440 10.530 9.652 9.615 9.652 9.578 10.00 518,390 9.6789 1.35%
2024-05-06 0 10.36 10.36 10.46 9.970 10.56 745,000 7,736,990 10.385 9.523 9.523 9.615 9.164 9.707 810,494 9.5460 4.23%
2024-05-03 0 9.940 9.930 9.940 9.940 10.20 170,000 1,702,155 10.013 9.137 9.128 9.137 9.137 9.376 184,945 9.2036 -1.39%
2024-05-02 0 10.08 10.06 10.08 10.08 10.76 182,000 1,856,510 10.201 9.265 9.247 9.265 9.265 9.891 198,000 9.3763 -1.37%
2024-04-30 0 10.22 10.20 10.22 10.12 10.30 284,500 2,904,290 10.208 9.394 9.376 9.394 9.302 9.468 309,511 9.3835 -0.58%
2024-04-29 0 10.28 10.28 10.38 10.28 10.52 644,500 6,672,872 10.354 9.449 9.449 9.541 9.449 9.670 701,159 9.5169 0.59%
2024-04-26 0 10.22 10.22 10.30 10.04 10.48 342,500 3,499,215 10.217 9.394 9.394 9.468 9.229 9.633 372,610 9.3911 1.59%
2024-04-25 0 10.06 10.02 10.06 10.04 10.26 181,000 1,828,550 10.103 9.247 9.210 9.247 9.229 9.431 196,912 9.2861 -1.37%
2024-04-24 0 10.20 10.20 10.28 10.04 10.34 145,510 1,491,074 10.247 9.376 9.376 9.449 9.229 9.504 158,302 9.4192 0.39%
2024-04-23 0 10.16 10.16 10.26 10.02 10.30 199,000 2,022,490 10.163 9.339 9.339 9.431 9.210 9.468 216,494 9.3420 0.00%
2024-04-22 0 10.16 10.10 10.16 10.06 10.42 287,019 2,928,740 10.204 9.339 9.284 9.339 9.247 9.578 312,251 9.3794 0.79%
2024-04-19 0 10.08 10.06 10.14 9.910 10.18 457,000 4,605,870 10.079 9.265 9.247 9.321 9.109 9.357 497,175 9.2641 0.40%
2024-04-18 0 10.04 10.00 10.04 9.740 10.04 340,500 3,375,540 9.9135 9.229 9.192 9.229 8.953 9.229 370,434 9.1124 3.51%
2024-04-17 0 9.700 9.690 9.720 9.650 9.850 503,698 4,900,116 9.7283 8.916 8.907 8.935 8.870 9.054 547,979 8.9422 -0.31%
2024-04-16 0 9.730 9.730 9.770 9.690 10.02 580,500 5,692,065 9.8055 8.944 8.944 8.981 8.907 9.210 631,533 9.0131 -2.31%
2024-04-15 0 9.960 9.960 9.980 9.840 10.02 638,500 6,362,309 9.9645 9.155 9.155 9.174 9.045 9.210 694,631 9.1593 -0.40%
2024-04-12 0 10.00 10.00 10.02 9.890 10.08 477,000 4,769,120 9.9982 9.192 9.192 9.210 9.091 9.265 518,934 9.1902 -0.79%
2024-04-11 0 10.08 10.06 10.08 9.820 10.16 477,500 4,803,459 10.060 9.265 9.247 9.265 9.026 9.339 519,478 9.2467 0.00%
2024-04-10 0 10.08 10.06 10.08 9.880 10.14 625,500 6,289,054 10.054 9.265 9.247 9.265 9.082 9.321 680,489 9.2420 0.60%
2024-04-09 0 10.02 10.00 10.02 9.960 10.14 673,500 6,764,025 10.043 9.210 9.192 9.210 9.155 9.321 732,708 9.2315 -0.99%
2024-04-08 0 10.12 10.12 10.14 9.700 10.30 1,038,500 10,522,877 10.133 9.302 9.302 9.321 8.916 9.468 1,129,796 9.3140 5.31%
2024-04-05 0 9.610 9.600 9.610 9.600 10.86 1,049,000 10,378,625 9.8938 8.833 8.824 8.833 8.824 9.982 1,141,219 9.0943 -11.35%
2024-04-03 0 10.84 10.78 10.84 10.48 11.40 508,000 5,456,164 10.741 9.964 9.909 9.964 9.633 10.48 552,659 9.8726 0.93%
2024-04-02 0 10.74 10.74 10.76 10.28 10.80 816,000 8,668,850 10.624 9.872 9.872 9.891 9.449 9.927 887,736 9.7651 2.29%
2024-03-28 0 10.50 10.50 10.52 10.34 10.96 2,124,500 22,613,671 10.644 9.652 9.652 9.670 9.504 10.07 2,311,268 9.7841 -4.37%
2024-03-27 0 10.98 10.98 11.00 10.28 11.12 1,565,250 16,893,590 10.793 10.09 10.09 10.11 9.449 10.22 1,702,853 9.9208 -1.44%
2024-03-26 0 11.14 11.04 11.14 10.82 11.14 408,250 4,492,513 11.004 10.24 10.15 10.24 9.946 10.24 444,140 10.115 2.58%
2024-03-25 0 10.86 10.86 10.90 10.78 11.34 479,500 5,255,336 10.960 9.982 9.982 10.02 9.909 10.42 521,653 10.074 -3.38%
2024-03-22 0 11.24 11.20 11.24 10.88 11.44 590,500 6,552,689 11.097 10.33 10.29 10.33 10.00 10.52 642,412 10.200 -0.71%
2024-03-21 0 11.32 11.32 11.34 11.14 11.62 372,000 4,257,010 11.444 10.41 10.41 10.42 10.24 10.68 404,703 10.519 1.80%
2024-03-20 0 11.12 11.10 11.18 10.80 11.22 437,500 4,831,380 11.043 10.22 10.20 10.28 9.927 10.31 475,961 10.151 1.46%
2024-03-19 0 10.96 10.96 11.06 10.94 11.60 387,523 4,279,800 11.044 10.07 10.07 10.17 10.06 10.66 421,591 10.152 -3.01%
2024-03-18 0 11.30 11.20 11.30 10.92 11.34 1,104,500 12,341,875 11.174 10.39 10.29 10.39 10.04 10.42 1,201,598 10.271 0.18%
2024-03-15 0 11.28 11.28 11.30 11.16 11.40 195,320 2,193,440 11.230 10.37 10.37 10.39 10.26 10.48 212,491 10.323 -0.70%
2024-03-14 0 11.36 11.30 11.36 11.24 11.88 285,366 3,232,245 11.327 10.44 10.39 10.44 10.33 10.92 310,453 10.411 0.35%
2024-03-13 0 11.32 11.32 11.34 11.32 11.68 415,500 4,750,605 11.434 10.41 10.41 10.42 10.41 10.74 452,027 10.510 -2.25%
2024-03-12 0 11.58 11.58 11.60 10.90 11.64 610,000 6,987,382 11.455 10.64 10.64 10.66 10.02 10.70 663,626 10.529 1.05%
2024-03-11 0 11.46 11.40 11.46 11.20 11.60 618,000 6,990,810 11.312 10.53 10.48 10.53 10.29 10.66 672,329 10.398 1.06%
2024-03-08 0 11.34 11.34 11.44 11.34 11.58 255,500 2,915,850 11.412 10.42 10.42 10.52 10.42 10.64 277,961 10.490 -0.70%
2024-03-07 0 11.42 11.38 11.42 11.26 11.60 1,097,000 12,526,010 11.418 10.50 10.46 10.50 10.35 10.66 1,193,439 10.496 0.00%
2024-03-06 0 11.42 11.42 11.44 11.02 11.90 1,781,500 20,514,119 11.515 10.50 10.50 10.52 10.13 10.94 1,938,114 10.585 -2.06%
2024-03-05 0 11.66 11.66 11.68 11.44 11.68 526,000 6,077,516 11.554 10.72 10.72 10.74 10.52 10.74 572,241 10.621 0.52%
2024-03-04 0 11.60 11.60 11.62 11.22 11.84 1,054,500 12,228,650 11.597 10.66 10.66 10.68 10.31 10.88 1,147,203 10.660 -0.51%
2024-03-01 0 11.66 11.66 11.72 11.56 11.98 426,000 4,980,030 11.690 10.72 10.72 10.77 10.63 11.01 463,450 10.746 -0.34%
2024-02-29 0 11.70 11.70 11.74 11.28 11.88 304,500 3,569,950 11.724 10.75 10.75 10.79 10.37 10.92 331,269 10.777 0.86%
2024-02-28 0 11.60 11.60 11.70 11.50 11.86 305,500 3,549,880 11.620 10.66 10.66 10.75 10.57 10.90 332,357 10.681 -0.85%
2024-02-27 0 11.70 11.68 11.70 10.76 12.40 360,519 4,185,775 11.610 10.75 10.74 10.75 9.891 11.40 392,213 10.672 -0.34%
2024-02-26 0 11.74 11.74 11.76 11.60 11.96 770,045 9,024,689 11.720 10.79 10.79 10.81 10.66 10.99 837,741 10.773 2.80%
2024-02-23 0 11.42 11.42 11.44 11.18 11.48 566,000 6,418,940 11.341 10.50 10.50 10.52 10.28 10.55 615,758 10.424 2.51%
2024-02-22 0 11.14 11.14 11.20 10.94 11.32 909,675 10,118,558 11.123 10.24 10.24 10.29 10.06 10.41 989,646 10.224 -0.54%
2024-02-21 0 11.20 11.16 11.20 10.66 11.50 994,012 11,053,273 11.120 10.29 10.26 10.29 9.799 10.57 1,081,397 10.221 5.07%
2024-02-20 0 10.66 10.66 10.68 10.42 10.88 596,000 6,306,910 10.582 9.799 9.799 9.817 9.578 10.00 648,395 9.7270 -0.93%
2024-02-19 0 10.76 10.74 10.78 10.60 10.90 471,400 5,049,205 10.711 9.891 9.872 9.909 9.743 10.02 512,841 9.8455 0.19%
2024-02-16 0 10.74 10.72 10.76 10.46 10.86 151,750 1,631,945 10.754 9.872 9.854 9.891 9.615 9.982 165,091 9.8852 2.68%
2024-02-15 0 10.46 10.42 10.48 10.26 10.56 265,500 2,766,405 10.420 9.615 9.578 9.633 9.431 9.707 288,840 9.5776 0.77%
2024-02-14 0 10.38 10.34 10.38 10.08 10.86 524,750 5,408,954 10.308 9.541 9.504 9.541 9.265 9.982 570,881 9.4747 -4.42%
2024-02-09 0 10.86 10.60 10.88 10.86 10.86 10,500 114,030 10.860 9.982 9.743 10.00 9.982 9.982 11,423 9.9824 -0.18%
2024-02-08 0 10.88 10.86 10.94 10.72 11.10 277,000 3,023,530 10.915 10.00 9.982 10.06 9.854 10.20 301,351 10.033 0.74%
2024-02-07 0 10.80 10.76 10.80 10.54 10.96 749,500 8,115,030 10.827 9.927 9.891 9.927 9.688 10.07 815,390 9.9523 1.69%
2024-02-06 0 10.62 10.54 10.64 10.34 10.76 503,500 5,334,360 10.595 9.762 9.688 9.780 9.504 9.891 547,763 9.7384 2.12%
2024-02-05 0 10.40 10.22 10.46 10.08 10.60 726,500 7,464,280 10.274 9.560 9.394 9.615 9.265 9.743 790,368 9.4441 0.78%
2024-02-02 0 10.32 10.30 10.36 10.14 10.54 487,500 5,012,950 10.283 9.486 9.468 9.523 9.321 9.688 530,357 9.4520 -1.34%
2024-02-01 0 10.46 10.42 10.48 10.22 10.54 495,000 5,155,881 10.416 9.615 9.578 9.633 9.394 9.688 538,516 9.5742 2.35%
2024-01-31 0 10.22 10.22 10.30 10.06 11.10 960,500 9,892,763 10.300 9.394 9.394 9.468 9.247 10.20 1,044,939 9.4673 -3.77%
2024-01-30 0 10.62 10.62 10.68 10.60 10.96 360,500 3,860,920 10.710 9.762 9.762 9.817 9.743 10.07 392,192 9.8445 -3.10%
2024-01-29 0 10.96 10.96 10.98 10.80 11.38 790,000 8,715,070 11.032 10.07 10.07 10.09 9.927 10.46 859,450 10.140 1.11%
2024-01-26 0 10.84 10.84 10.86 10.74 11.18 542,000 5,916,583 10.916 9.964 9.964 9.982 9.872 10.28 589,648 10.034 -2.87%
2024-01-25 0 11.16 11.12 11.16 10.94 11.28 588,000 6,517,155 11.084 10.26 10.22 10.26 10.06 10.37 639,692 10.188 1.27%
2024-01-24 0 11.02 11.00 11.02 10.54 11.10 684,273 7,375,854 10.779 10.13 10.11 10.13 9.688 10.20 744,428 9.9081 4.95%
2024-01-23 0 10.50 10.50 10.52 10.32 10.76 1,085,533 11,357,563 10.463 9.652 9.652 9.670 9.486 9.891 1,180,964 9.6172 1.55%
2024-01-22 0 10.34 10.32 10.34 10.22 10.82 1,730,500 17,989,364 10.396 9.504 9.486 9.504 9.394 9.946 1,882,631 9.5554 -5.14%
2024-01-19 0 10.90 10.88 11.02 10.78 11.06 493,500 5,373,601 10.889 10.02 10.00 10.13 9.909 10.17 536,884 10.009 -0.73%
2024-01-18 0 10.98 10.98 11.00 10.74 11.26 1,379,085 15,128,216 10.970 10.09 10.09 10.11 9.872 10.35 1,500,322 10.083 -3.00%
2024-01-17 0 11.32 11.30 11.32 11.26 11.94 1,740,420 20,072,260 11.533 10.41 10.39 10.41 10.35 10.98 1,893,423 10.601 -3.25%
2024-01-16 0 11.70 11.70 11.74 11.58 12.18 1,298,000 15,369,232 11.841 10.75 10.75 10.79 10.64 11.20 1,412,109 10.884 -2.17%
2024-01-15 0 11.96 11.96 12.00 11.48 12.28 1,356,118 16,045,865 11.832 10.99 10.99 11.03 10.55 11.29 1,475,336 10.876 3.10%
2024-01-12 0 11.60 11.60 11.62 11.30 11.86 584,000 6,752,734 11.563 10.66 10.66 10.68 10.39 10.90 635,340 10.629 0.87%
2024-01-11 0 11.50 11.48 11.50 11.02 11.62 586,500 6,700,820 11.425 10.57 10.55 10.57 10.13 10.68 638,060 10.502 2.86%
2024-01-10 0 11.18 11.16 11.26 11.16 11.54 884,000 10,010,275 11.324 10.28 10.26 10.35 10.26 10.61 961,714 10.409 -2.61%
2024-01-09 0 11.48 11.48 11.52 11.48 12.00 482,500 5,640,350 11.690 10.55 10.55 10.59 10.55 11.03 524,917 10.745 -1.37%
2024-01-08 0 11.64 11.62 11.68 11.50 12.20 674,500 7,893,600 11.703 10.70 10.68 10.74 10.57 11.21 733,796 10.757 -2.68%
2024-01-05 0 11.96 11.96 12.00 11.86 12.58 1,055,000 12,725,569 12.062 10.99 10.99 11.03 10.90 11.56 1,147,746 11.087 -1.97%
2024-01-04 0 12.20 12.18 12.20 11.94 12.42 897,500 10,945,022 12.195 11.21 11.20 11.21 10.98 11.42 976,400 11.210 -0.33%
2024-01-03 0 12.24 12.24 12.30 12.08 12.50 784,500 9,653,340 12.305 11.25 11.25 11.31 11.10 11.49 853,466 11.311 1.32%
2024-01-02 0 12.08 12.06 12.10 12.00 12.46 586,000 7,136,082 12.178 11.10 11.09 11.12 11.03 11.45 637,516 11.194 -0.17%
2023-12-29 0 12.10 12.10 12.16 12.00 12.22 537,000 6,514,138 12.131 11.12 11.12 11.18 11.03 11.23 584,208 11.150 -0.66%
2023-12-28 0 12.18 12.18 12.22 11.76 12.44 472,000 5,738,620 12.158 11.20 11.20 11.23 10.81 11.43 513,494 11.176 3.57%
2023-12-27 0 11.76 11.76 11.78 11.34 11.98 440,500 5,133,305 11.653 10.81 10.81 10.83 10.42 11.01 479,225 10.712 -0.68%
2023-12-22 0 11.84 11.80 11.88 11.58 12.38 1,510,500 18,164,580 12.026 10.88 10.85 10.92 10.64 11.38 1,643,290 11.054 1.54%
2023-12-21 0 11.66 11.66 11.70 11.32 11.82 878,500 10,262,872 11.682 10.72 10.72 10.75 10.41 10.86 955,730 10.738 2.10%
2023-12-20 0 11.42 11.40 11.46 11.30 11.86 496,000 5,715,567 11.523 10.50 10.48 10.53 10.39 10.90 539,604 10.592 0.00%
2023-12-19 0 11.42 11.42 11.50 11.38 12.10 592,000 6,871,581 11.607 10.50 10.50 10.57 10.46 11.12 644,044 10.669 -4.67%
2023-12-18 0 11.98 11.98 12.00 11.90 12.70 1,064,500 13,029,263 12.240 11.01 11.01 11.03 10.94 11.67 1,158,082 11.251 -0.99%
2023-12-15 0 12.10 12.10 12.12 11.44 12.30 1,593,500 19,168,000 12.029 11.12 11.12 11.14 10.52 11.31 1,733,587 11.057 5.58%
2023-12-14 0 11.46 11.44 11.50 10.62 11.54 740,500 8,357,165 11.286 10.53 10.52 10.57 9.762 10.61 805,598 10.374 7.71%
2023-12-13 0 10.64 10.64 10.72 10.64 11.04 430,487 4,637,492 10.773 9.780 9.780 9.854 9.780 10.15 468,332 9.9022 -0.37%
2023-12-12 0 10.68 10.68 10.74 10.46 10.86 931,989 9,966,463 10.694 9.817 9.817 9.872 9.615 9.982 1,013,921 9.8296 1.52%
2023-12-11 0 10.52 10.52 10.56 10.20 10.74 758,600 7,938,020 10.464 9.670 9.670 9.707 9.376 9.872 825,290 9.6185 2.14%
2023-12-08 0 10.30 10.30 10.34 10.24 10.66 925,033 9,593,546 10.371 9.468 9.468 9.504 9.413 9.799 1,006,354 9.5330 -1.15%
2023-12-07 0 10.42 10.42 10.48 10.26 10.58 367,500 3,820,200 10.395 9.578 9.578 9.633 9.431 9.725 399,807 9.5551 -1.33%
2023-12-06 0 10.56 10.56 10.64 10.02 10.86 322,000 3,443,240 10.693 9.707 9.707 9.780 9.210 9.982 350,307 9.8292 1.34%
2023-12-05 0 10.42 10.42 10.56 10.42 11.40 562,500 6,049,615 10.755 9.578 9.578 9.707 9.578 10.48 611,950 9.8858 -4.40%
2023-12-04 0 10.90 10.86 10.90 10.42 10.90 685,000 7,365,415 10.752 10.02 9.982 10.02 9.578 10.02 745,219 9.8836 0.37%
2023-12-01 0 10.86 10.80 10.88 10.70 11.08 481,622 5,235,868 10.871 9.982 9.927 10.00 9.835 10.18 523,962 9.9928 -0.55%
2023-11-30 0 10.92 10.92 11.00 10.92 11.20 1,056,478 11,651,818 11.029 10.04 10.04 10.11 10.04 10.29 1,149,354 10.138 -2.33%
2023-11-29 0 11.18 11.12 11.18 10.80 11.20 584,500 6,462,157 11.056 10.28 10.22 10.28 9.927 10.29 635,884 10.162 1.45%
2023-11-28 0 11.02 11.00 11.20 10.96 11.44 1,204,500 13,775,710 11.437 10.13 10.11 10.29 10.07 10.52 1,310,389 10.513 -4.17%
2023-11-27 0 11.50 11.48 11.50 11.44 11.88 893,500 10,424,550 11.667 10.57 10.55 10.57 10.52 10.92 972,049 10.724 0.52%
2023-11-24 0 11.44 11.40 11.44 11.34 11.76 1,006,000 11,589,835 11.521 10.52 10.48 10.52 10.42 10.81 1,094,439 10.590 0.88%
2023-11-23 0 11.34 11.28 11.34 10.76 11.38 600,000 6,693,190 11.155 10.42 10.37 10.42 9.891 10.46 652,747 10.254 5.00%
2023-11-22 0 10.80 10.80 10.82 10.60 10.86 327,500 3,520,724 10.750 9.927 9.927 9.946 9.743 9.982 356,291 9.8816 0.00%
2023-11-21 0 10.80 10.80 10.84 10.60 10.92 1,826,500 19,650,807 10.759 9.927 9.927 9.964 9.743 10.04 1,987,070 9.8893 0.56%
2023-11-20 0 10.74 10.72 10.74 10.62 10.90 556,500 5,984,669 10.754 9.872 9.854 9.872 9.762 10.02 605,423 9.8851 -1.47%
2023-11-17 0 10.90 10.90 10.92 10.80 11.52 449,500 4,962,220 11.039 10.02 10.02 10.04 9.927 10.59 489,016 10.147 -2.68%
2023-11-16 0 11.20 11.20 11.22 10.96 11.38 505,626 5,669,880 11.214 10.29 10.29 10.31 10.07 10.46 550,076 10.307 -1.58%
2023-11-15 0 11.38 11.32 11.38 11.08 11.48 1,138,500 12,707,510 11.162 10.46 10.41 10.46 10.18 10.55 1,238,587 10.260 2.52%
2023-11-14 0 11.10 11.08 11.12 10.92 11.28 446,000 4,946,701 11.091 10.20 10.18 10.22 10.04 10.37 485,208 10.195 -0.72%
2023-11-13 0 11.18 11.10 11.18 10.90 11.60 458,500 5,104,210 11.132 10.28 10.20 10.28 10.02 10.66 498,807 10.233 -2.61%
2023-11-10 0 11.48 11.38 11.48 11.30 11.66 488,500 5,580,930 11.425 10.55 10.46 10.55 10.39 10.72 531,445 10.501 -1.54%
2023-11-09 0 11.66 11.60 11.68 11.52 11.82 477,500 5,549,420 11.622 10.72 10.66 10.74 10.59 10.86 519,478 10.683 0.00%
2023-11-08 0 11.66 11.64 11.66 11.00 11.80 1,518,000 17,569,899 11.574 10.72 10.70 10.72 10.11 10.85 1,651,449 10.639 5.05%
2023-11-07 0 11.10 11.08 11.14 10.94 11.58 822,000 9,158,126 11.141 10.20 10.18 10.24 10.06 10.64 894,263 10.241 -0.89%
2023-11-06 0 11.20 11.16 11.20 10.86 11.38 1,320,500 14,768,897 11.184 10.29 10.26 10.29 9.982 10.46 1,436,587 10.281 1.27%
2023-11-03 0 11.06 11.00 11.06 10.42 11.10 903,179 9,742,188 10.787 10.17 10.11 10.17 9.578 10.20 982,579 9.9149 4.34%
2023-11-02 0 10.60 10.58 10.60 10.42 11.12 1,944,000 20,915,965 10.759 9.743 9.725 9.743 9.578 10.22 2,114,900 9.8898 -0.38%
2023-11-01 0 10.64 10.62 10.64 8.830 11.16 4,079,298 41,946,201 10.283 9.780 9.762 9.780 8.116 10.26 4,437,915 9.4518 20.36%
2023-10-31 0 8.840 8.840 8.880 8.800 9.170 863,500 7,739,470 8.9629 8.126 8.126 8.162 8.089 8.429 939,411 8.2386 -2.00%
2023-10-30 0 9.020 9.010 9.050 8.900 9.070 620,000 5,582,504 9.0040 8.291 8.282 8.319 8.181 8.337 674,505 8.2764 1.58%
2023-10-27 0 8.880 8.870 8.880 8.710 8.970 1,328,000 11,785,078 8.8743 8.162 8.153 8.162 8.006 8.245 1,444,746 8.1572 -0.45%
2023-10-26 0 8.920 8.920 8.970 8.800 9.180 463,500 4,156,542 8.9677 8.199 8.199 8.245 8.089 8.438 504,247 8.2431 -2.19%
2023-10-25 0 9.120 9.110 9.150 8.930 9.340 282,000 2,587,542 9.1757 8.383 8.374 8.411 8.208 8.585 306,791 8.4342 2.70%
2023-10-24 0 8.880 8.850 8.920 8.680 9.020 667,581 5,914,724 8.8599 8.162 8.135 8.199 7.979 8.291 726,269 8.1440 -1.33%
2023-10-20 0 9.000 8.990 9.000 8.860 9.140 508,500 4,584,482 9.0157 8.273 8.264 8.273 8.144 8.401 553,203 8.2872 0.67%
2023-10-19 0 8.940 8.940 9.010 8.900 9.140 373,000 3,349,880 8.9809 8.218 8.218 8.282 8.181 8.401 405,791 8.2552 -1.43%
2023-10-18 0 9.070 9.070 9.100 9.070 9.260 311,000 2,840,379 9.1331 8.337 8.337 8.365 8.337 8.512 338,340 8.3950 -0.66%
2023-10-17 0 9.130 9.130 9.170 9.120 9.300 312,500 2,867,595 9.1763 8.392 8.392 8.429 8.383 8.548 339,972 8.4348 -0.76%
2023-10-16 0 9.200 9.200 9.250 9.180 9.310 171,000 1,579,310 9.2357 8.457 8.457 8.503 8.438 8.558 186,033 8.4894 -0.65%
2023-10-13 0 9.260 9.260 9.310 9.060 9.610 486,000 4,557,819 9.3782 8.512 8.512 8.558 8.328 8.833 528,725 8.6204 -3.54%
2023-10-12 0 9.600 9.600 9.660 9.440 10.20 247,500 2,386,580 9.6427 8.824 8.824 8.879 8.677 9.376 269,258 8.8635 -0.72%
2023-10-11 0 9.670 9.670 9.720 9.410 9.750 165,500 1,587,760 9.5937 8.889 8.889 8.935 8.650 8.962 180,049 8.8185 3.31%
2023-10-10 0 9.360 9.360 9.390 9.320 9.530 134,000 1,256,797 9.3791 8.604 8.604 8.631 8.567 8.760 145,780 8.6212 0.43%
2023-10-09 0 9.320 9.320 9.380 8.730 9.520 246,500 2,278,916 9.2451 8.567 8.567 8.622 8.025 8.751 268,170 8.4980 3.56%
2023-10-06 0 9.000 9.000 9.080 8.880 9.150 146,000 1,318,270 9.0292 8.273 8.273 8.346 8.162 8.411 158,835 8.2996 0.67%
2023-10-05 0 8.940 8.940 8.950 8.880 9.170 115,000 1,035,609 9.0053 8.218 8.218 8.227 8.162 8.429 125,110 8.2776 -1.76%
2023-10-04 0 9.100 9.100 9.190 8.910 9.130 182,500 1,651,530 9.0495 8.365 8.365 8.447 8.190 8.392 198,544 8.3182 -2.78%
2023-10-03 0 9.360 9.270 9.360 8.820 9.610 163,518 1,529,517 9.3538 8.604 8.521 8.604 8.107 8.833 177,893 8.5980 -3.70%
2023-09-29 0 9.720 9.720 9.760 9.560 9.860 244,500 2,374,775 9.7128 8.935 8.935 8.971 8.787 9.063 265,994 8.9279 -1.42%
2023-09-28 0 9.860 9.850 9.930 9.650 10.08 253,500 2,493,375 9.8358 9.063 9.054 9.128 8.870 9.265 275,786 9.0410 -0.30%
2023-09-27 0 9.890 9.880 9.940 9.800 10.06 466,000 4,610,481 9.8937 9.091 9.082 9.137 9.008 9.247 506,967 9.0942 -1.10%
2023-09-26 0 10.00 10.00 10.02 9.710 10.26 528,500 5,291,209 10.012 9.192 9.192 9.210 8.925 9.431 574,961 9.2027 2.35%
2023-09-25 0 9.770 9.760 9.790 9.730 10.04 503,500 4,956,464 9.8440 8.981 8.971 8.999 8.944 9.229 547,763 9.0485 -0.31%
2023-09-22 0 9.800 9.800 9.820 9.510 9.890 767,500 7,433,565 9.6854 9.008 9.008 9.026 8.742 9.091 834,972 8.9028 -0.10%
2023-09-21 0 9.810 9.770 9.810 9.580 9.900 316,000 3,080,952 9.7498 9.017 8.981 9.017 8.806 9.100 343,780 8.9620 1.13%
2023-09-20 0 9.700 9.700 9.760 9.380 9.930 465,000 4,521,592 9.7239 8.916 8.916 8.971 8.622 9.128 505,879 8.9381 -0.82%
2023-09-19 0 9.780 9.770 9.800 9.660 9.810 157,500 1,537,764 9.7636 8.990 8.981 9.008 8.879 9.017 171,346 8.9746 -0.91%
2023-09-18 0 9.870 9.800 9.870 9.800 10.36 381,000 3,822,145 10.032 9.072 9.008 9.072 9.008 9.523 414,494 9.2212 -2.85%
2023-09-15 0 10.16 10.14 10.16 9.580 10.32 1,082,000 10,859,614 10.037 9.339 9.321 9.339 8.806 9.486 1,177,120 9.2256 4.96%
2023-09-14 0 9.680 9.670 9.690 9.500 9.820 297,500 2,879,477 9.6789 8.898 8.889 8.907 8.732 9.026 323,654 8.8968 0.21%
2023-09-13 0 9.660 9.660 9.700 9.620 9.970 160,000 1,551,981 9.6999 8.879 8.879 8.916 8.843 9.164 174,066 8.9161 -2.13%
2023-09-12 0 9.870 9.870 9.940 9.490 9.950 155,540 1,520,036 9.7726 9.072 9.072 9.137 8.723 9.146 169,214 8.9829 1.54%
2023-09-11 0 9.720 9.720 9.780 9.600 9.840 305,000 2,972,136 9.7447 8.935 8.935 8.990 8.824 9.045 331,813 8.9573 0.00%
2023-09-07 0 9.720 9.700 9.770 9.630 9.930 114,500 1,114,482 9.7335 8.935 8.916 8.981 8.852 9.128 124,566 8.9469 -1.32%
2023-09-06 0 9.850 9.780 9.850 9.700 9.890 192,000 1,877,150 9.7768 9.054 8.990 9.054 8.916 9.091 208,879 8.9868 -0.61%
2023-09-05 0 9.910 9.850 9.920 9.710 10.00 472,000 4,653,200 9.8585 9.109 9.054 9.118 8.925 9.192 513,494 9.0618 -2.84%
2023-09-04 0 10.20 10.20 10.22 9.760 10.28 484,000 4,924,523 10.175 9.376 9.376 9.394 8.971 9.449 526,549 9.3524 4.51%
2023-08-31 0 10.20 10.20 10.28 10.02 10.36 564,000 5,748,571 10.193 8.971 8.971 9.042 8.813 9.112 641,243 8.9647 0.79%
2023-08-30 0 10.12 10.08 10.12 9.920 10.14 618,000 6,166,595 9.9783 8.901 8.866 8.901 8.725 8.919 702,639 8.7763 1.40%
2023-08-29 0 9.980 9.970 10.02 9.600 10.02 651,419 6,403,884 9.8307 8.778 8.769 8.813 8.444 8.813 740,635 8.6465 2.36%
2023-08-28 0 9.750 9.740 9.770 9.730 10.22 475,000 4,734,043 9.9664 8.576 8.567 8.593 8.558 8.989 540,054 8.7659 -1.02%
2023-08-25 0 9.850 9.850 9.910 9.630 9.920 474,000 4,642,263 9.7938 8.663 8.663 8.716 8.470 8.725 538,917 8.6141 0.00%
2023-08-24 0 9.850 9.850 9.920 9.820 10.48 1,145,919 11,455,011 9.9964 8.663 8.663 8.725 8.637 9.218 1,302,860 8.7922 -3.24%
2023-08-23 0 10.18 10.18 10.24 9.640 10.76 2,949,000 30,250,233 10.258 8.954 8.954 9.007 8.479 9.464 3,352,885 9.0222 8.41%
2023-08-22 0 9.390 9.390 9.480 9.000 9.560 841,000 7,761,570 9.2290 8.259 8.259 8.338 7.916 8.408 956,180 8.1173 4.22%
2023-08-21 0 9.010 9.000 9.050 8.890 9.360 516,500 4,683,317 9.0674 7.925 7.916 7.960 7.819 8.233 587,238 7.9752 -2.38%
2023-08-18 0 9.230 9.220 9.230 9.160 9.760 618,582 5,775,475 9.3366 8.118 8.109 8.118 8.057 8.584 703,301 8.2120 0.33%
2023-08-17 0 9.200 9.200 9.210 8.680 9.200 1,148,000 10,279,378 8.9542 8.092 8.092 8.101 7.634 8.092 1,305,226 7.8756 1.66%
2023-08-16 0 9.050 9.050 9.120 9.000 9.520 1,012,000 9,248,316 9.1387 7.960 7.960 8.021 7.916 8.373 1,150,600 8.0378 -4.84%
2023-08-15 0 9.510 9.510 9.520 9.440 9.790 262,000 2,495,780 9.5259 8.364 8.364 8.373 8.303 8.611 297,883 8.3784 -2.66%
2023-08-14 0 9.770 9.730 9.790 9.560 10.04 241,000 2,333,035 9.6806 8.593 8.558 8.611 8.408 8.831 274,007 8.5145 -2.20%
2023-08-11 0 9.990 9.990 10.04 9.970 10.28 136,500 1,376,715 10.086 8.787 8.787 8.831 8.769 9.042 155,195 8.8709 -2.25%
2023-08-10 0 10.22 10.22 10.38 10.04 10.36 208,838 2,130,760 10.203 8.989 8.989 9.130 8.831 9.112 237,440 8.9739 -0.78%
2023-08-09 0 10.30 10.28 10.34 10.00 10.40 193,000 1,980,250 10.260 9.059 9.042 9.094 8.795 9.147 219,433 9.0244 0.98%
2023-08-08 0 10.20 10.20 10.26 9.900 10.48 370,469 3,791,182 10.234 8.971 8.971 9.024 8.707 9.218 421,207 9.0008 -2.67%
2023-08-07 0 10.48 10.40 10.48 10.18 10.66 267,055 2,789,406 10.445 9.218 9.147 9.218 8.954 9.376 303,630 9.1869 0.19%
2023-08-04 0 10.46 10.44 10.56 10.36 10.80 238,000 2,513,640 10.562 9.200 9.182 9.288 9.112 9.499 270,596 9.2893 0.00%
2023-08-03 0 10.46 10.40 10.46 10.20 10.68 400,099 4,182,117 10.453 9.200 9.147 9.200 8.971 9.393 454,895 9.1936 -0.38%
2023-08-02 0 10.50 10.44 10.50 10.32 10.72 462,000 4,849,627 10.497 9.235 9.182 9.235 9.077 9.429 525,274 9.2326 -1.87%
2023-08-01 0 10.70 10.68 10.70 10.44 10.88 659,000 7,042,940 10.687 9.411 9.393 9.411 9.182 9.569 749,254 9.3999 4.90%
2023-07-31 0 10.20 10.20 10.30 10.18 10.54 315,500 3,264,550 10.347 8.971 8.971 9.059 8.954 9.270 358,710 9.1008 -1.54%
2023-07-28 0 10.36 10.30 10.36 10.06 10.36 199,500 2,045,035 10.251 9.112 9.059 9.112 8.848 9.112 226,823 9.0160 0.58%
2023-07-27 0 10.30 10.24 10.30 10.00 10.34 278,773 2,841,315 10.192 9.059 9.007 9.059 8.795 9.094 316,953 8.9645 3.41%
2023-07-26 0 9.960 9.910 9.960 9.710 10.16 238,000 2,369,410 9.9555 8.760 8.716 8.760 8.540 8.936 270,596 8.7563 3.32%
2023-07-25 0 9.640 9.640 9.670 9.430 9.870 554,115 5,332,560 9.6236 8.479 8.479 8.505 8.294 8.681 630,005 8.4643 0.21%
2023-07-24 0 9.620 9.520 9.620 9.420 9.900 403,130 3,862,971 9.5824 8.461 8.373 8.461 8.285 8.707 458,341 8.4282 -2.63%
2023-07-21 0 9.880 9.860 9.880 9.710 10.02 313,500 3,096,205 9.8763 8.690 8.672 8.690 8.540 8.813 356,436 8.6866 -0.40%
2023-07-20 0 9.920 9.880 9.920 9.820 10.10 161,000 1,600,120 9.9386 8.725 8.690 8.725 8.637 8.883 183,050 8.7414 -0.40%
2023-07-19 0 9.960 9.920 9.960 9.800 10.16 117,500 1,164,045 9.9068 8.760 8.725 8.760 8.620 8.936 133,592 8.7134 0.00%
2023-07-18 0 9.960 9.960 9.980 9.670 10.30 380,500 3,823,295 10.048 8.760 8.760 8.778 8.505 9.059 432,612 8.8377 3.64%
2023-07-14 0 9.610 9.610 9.700 9.550 9.890 336,000 3,240,800 9.6452 8.452 8.452 8.532 8.400 8.699 382,017 8.4834 -1.64%
2023-07-13 0 9.770 9.750 9.890 9.760 9.970 281,500 2,775,435 9.8594 8.593 8.576 8.699 8.584 8.769 320,053 8.6718 0.10%
2023-07-12 0 9.760 9.750 9.780 9.570 9.910 261,500 2,547,434 9.7416 8.584 8.576 8.602 8.417 8.716 297,314 8.5682 1.46%
2023-07-11 0 9.620 9.620 9.650 9.540 9.870 243,500 2,348,759 9.6458 8.461 8.461 8.488 8.391 8.681 276,849 8.4839 -1.03%
2023-07-10 0 9.720 9.650 9.730 9.440 9.890 141,000 1,370,280 9.7183 8.549 8.488 8.558 8.303 8.699 160,311 8.5476 1.57%
2023-07-07 0 9.570 9.540 9.570 9.530 9.700 255,000 2,446,746 9.5951 8.417 8.391 8.417 8.382 8.532 289,924 8.4393 -2.05%
2023-07-06 0 9.770 9.640 9.770 9.540 9.770 429,500 4,155,534 9.6753 8.593 8.479 8.593 8.391 8.593 488,323 8.5098 -0.31%
2023-07-05 0 9.800 9.800 9.810 9.740 10.26 283,500 2,790,886 9.8444 8.620 8.620 8.628 8.567 9.024 322,327 8.6585 -4.48%
2023-07-04 0 10.26 10.18 10.26 9.920 10.26 151,500 1,528,785 10.091 9.024 8.954 9.024 8.725 9.024 172,249 8.8754 2.60%
2023-07-03 0 10.00 9.940 10.00 9.900 10.22 250,000 2,503,780 10.015 8.795 8.743 8.795 8.707 8.989 284,239 8.8087 -0.79%
2023-06-30 0 10.08 10.00 10.08 9.820 10.16 150,000 1,493,886 9.9592 8.866 8.795 8.866 8.637 8.936 170,543 8.7596 1.00%
2023-06-29 0 9.980 9.950 9.980 9.780 10.12 191,000 1,905,412 9.9760 8.778 8.751 8.778 8.602 8.901 217,159 8.7743 -0.60%
2023-06-28 0 10.04 10.02 10.04 9.540 10.12 803,000 7,843,359 9.7676 8.831 8.813 8.831 8.391 8.901 912,976 8.5910 -1.95%
2023-06-27 0 10.24 10.14 10.26 10.06 10.40 274,500 2,796,650 10.188 9.007 8.919 9.024 8.848 9.147 312,095 8.9609 0.99%
2023-06-26 0 10.14 10.14 10.18 9.950 10.32 276,000 2,800,397 10.146 8.919 8.919 8.954 8.751 9.077 313,800 8.9241 2.94%
2023-06-23 0 9.850 9.840 9.850 9.850 10.66 355,500 3,560,999 10.017 8.663 8.655 8.663 8.663 9.376 404,188 8.8103 -4.55%
2023-06-21 0 10.32 10.32 10.34 10.16 10.94 605,000 6,309,745 10.429 9.077 9.077 9.094 8.936 9.622 687,859 9.1730 -6.52%
2023-06-20 0 11.04 11.04 11.06 10.30 11.20 1,079,000 11,678,113 10.823 9.710 9.710 9.728 9.059 9.851 1,226,776 9.5194 5.54%
2023-06-19 0 10.46 10.40 10.50 9.930 11.04 319,500 3,294,935 10.313 9.200 9.147 9.235 8.734 9.710 363,258 9.0705 1.16%
2023-06-16 0 10.34 10.32 10.34 10.28 10.60 542,000 5,616,232 10.362 9.094 9.077 9.094 9.042 9.323 616,230 9.1139 -0.58%
2023-06-15 0 10.40 10.36 10.40 9.960 10.42 550,000 5,607,980 10.196 9.147 9.112 9.147 8.760 9.165 625,326 8.9681 5.91%
2023-06-14 0 9.820 9.720 9.820 9.660 10.06 481,500 4,771,556 9.9098 8.637 8.549 8.637 8.496 8.848 547,445 8.7161 1.76%
2023-06-13 0 9.650 9.600 9.650 9.600 10.06 257,500 2,518,895 9.7821 8.488 8.444 8.488 8.444 8.848 292,766 8.6038 -2.92%
2023-06-12 0 9.940 9.910 9.990 9.510 9.990 606,000 5,955,140 9.8270 8.743 8.716 8.787 8.364 8.787 688,996 8.6432 1.12%
2023-06-09 0 9.830 9.830 9.870 9.600 10.06 559,000 5,509,647 9.8563 8.646 8.646 8.681 8.444 8.848 635,559 8.6690 3.26%
2023-06-08 0 9.520 9.510 9.520 9.200 10.58 3,722,500 36,221,842 9.7305 8.373 8.364 8.373 8.092 9.306 4,232,321 8.5584 -8.11%
2023-06-07 0 10.36 10.34 10.36 10.30 10.80 425,585 4,445,609 10.446 9.112 9.094 9.112 9.059 9.499 483,872 9.1876 -0.77%
2023-06-06 0 10.44 10.42 10.44 10.40 10.94 254,500 2,698,942 10.605 9.182 9.165 9.182 9.147 9.622 289,355 9.3274 -1.69%
2023-06-05 0 10.62 10.62 10.64 10.48 11.00 278,500 2,986,100 10.722 9.341 9.341 9.358 9.218 9.675 316,642 9.4305 -2.21%
2023-06-02 0 10.86 10.84 10.86 10.50 10.90 778,500 8,335,302 10.707 9.552 9.534 9.552 9.235 9.587 885,121 9.4171 5.64%
2023-06-01 0 10.28 10.24 10.28 10.18 11.18 396,000 4,101,003 10.356 9.042 9.007 9.042 8.954 9.833 450,235 9.1086 -3.20%
2023-05-31 0 10.62 10.62 10.66 10.32 11.24 585,000 6,219,337 10.631 9.341 9.341 9.376 9.077 9.886 665,120 9.3507 -2.57%
2023-05-30 0 10.90 10.88 10.90 10.76 11.20 319,500 3,496,406 10.943 9.587 9.569 9.587 9.464 9.851 363,258 9.6251 0.74%
2023-05-29 0 10.82 10.70 10.84 10.46 11.42 744,600 8,003,122 10.748 9.517 9.411 9.534 9.200 10.04 846,578 9.4535 3.44%
2023-05-25 0 10.46 10.46 10.48 10.38 10.84 646,500 6,798,225 10.515 9.200 9.200 9.218 9.130 9.534 735,042 9.2488 -4.21%
2023-05-24 0 10.92 10.90 10.92 10.80 11.26 782,500 8,559,312 10.938 9.605 9.587 9.605 9.499 9.904 889,668 9.6208 -2.85%
2023-05-23 0 11.24 11.20 11.24 11.10 11.80 315,000 3,571,350 11.338 9.886 9.851 9.886 9.763 10.38 358,141 9.9719 -4.42%
2023-05-22 0 11.76 11.76 11.84 11.70 12.10 135,000 1,601,510 11.863 10.34 10.34 10.41 10.29 10.64 153,489 10.434 -0.84%
2023-05-19 0 11.86 11.80 11.86 11.66 11.96 292,500 3,451,405 11.800 10.43 10.38 10.43 10.26 10.52 332,560 10.378 0.51%
2023-05-18 0 11.80 11.80 11.82 11.72 12.22 436,500 5,201,523 11.916 10.38 10.38 10.40 10.31 10.75 496,282 10.481 -1.17%
2023-05-17 0 11.94 11.88 11.94 11.58 12.00 505,500 5,973,445 11.817 10.50 10.45 10.50 10.19 10.55 574,732 10.393 -0.33%
2023-05-16 0 11.98 11.92 11.98 11.64 12.12 259,500 3,093,870 11.922 10.54 10.48 10.54 10.24 10.66 295,040 10.486 2.92%
2023-05-15 0 12.02 12.00 12.02 11.62 12.80 1,101,000 13,221,470 12.009 10.24 10.22 10.24 9.897 10.90 1,292,655 10.228 2.04%
2023-05-12 0 11.78 11.74 11.80 11.72 12.06 370,000 4,384,930 11.851 10.03 9.999 10.05 9.982 10.27 434,407 10.094 -2.32%
2023-05-11 0 12.06 12.02 12.08 11.94 12.26 398,723 4,801,857 12.043 10.27 10.24 10.29 10.17 10.44 468,130 10.258 0.33%
2023-05-10 0 12.02 12.02 12.04 11.80 12.26 961,500 11,498,665 11.959 10.24 10.24 10.25 10.05 10.44 1,128,872 10.186 -2.75%
2023-05-09 0 12.36 12.30 12.36 12.20 13.06 480,500 5,960,650 12.405 10.53 10.48 10.53 10.39 11.12 564,142 10.566 -4.19%
2023-05-08 0 12.90 12.82 12.90 12.80 13.24 380,000 4,944,231 13.011 10.99 10.92 10.99 10.90 11.28 446,148 11.082 0.47%
2023-05-05 0 12.84 12.82 12.84 12.82 13.24 261,000 3,386,890 12.977 10.94 10.92 10.94 10.92 11.28 306,433 11.053 -1.98%
2023-05-04 0 13.10 13.10 13.18 13.04 13.46 459,500 6,062,830 13.194 11.16 11.16 11.23 11.11 11.46 539,487 11.238 -0.30%
2023-05-03 0 13.14 13.08 13.14 12.78 13.18 399,500 5,186,230 12.982 11.19 11.14 11.19 10.89 11.23 469,042 11.057 -1.79%
2023-05-02 0 13.38 13.30 13.38 13.16 13.48 220,000 2,928,695 13.312 11.40 11.33 11.40 11.21 11.48 258,296 11.339 -0.15%
2023-04-28 0 13.40 13.38 13.40 13.08 13.80 1,031,500 13,954,410 13.528 11.41 11.40 11.41 11.14 11.75 1,211,057 11.523 -0.45%
2023-04-27 0 13.46 13.46 13.48 12.96 13.68 565,241 7,577,836 13.406 11.46 11.46 11.48 11.04 11.65 663,635 11.419 1.05%
2023-04-26 0 13.32 13.30 13.44 13.02 13.52 871,000 11,601,385 13.320 11.35 11.33 11.45 11.09 11.52 1,022,618 11.345 1.22%
2023-04-25 0 13.16 13.08 13.20 12.80 13.24 341,000 4,433,825 13.002 11.21 11.14 11.24 10.90 11.28 400,359 11.075 -0.60%
2023-04-24 0 13.24 13.24 13.30 13.04 13.46 274,500 3,637,760 13.252 11.28 11.28 11.33 11.11 11.46 322,283 11.287 1.22%
2023-04-21 0 13.08 13.08 13.12 13.04 13.40 452,174 5,961,295 13.184 11.14 11.14 11.17 11.11 11.41 530,886 11.229 -3.82%
2023-04-20 0 13.60 13.50 13.60 13.20 13.86 342,000 4,644,560 13.581 11.58 11.50 11.58 11.24 11.81 401,533 11.567 0.44%
2023-04-19 0 13.54 13.54 13.56 13.10 13.92 1,773,000 23,778,355 13.411 11.53 11.53 11.55 11.16 11.86 2,081,633 11.423 -3.70%
2023-04-18 0 14.06 14.06 14.14 13.90 14.70 1,381,000 19,649,609 14.229 11.98 11.98 12.04 11.84 12.52 1,621,396 12.119 -0.28%
2023-04-17 0 14.10 14.08 14.10 13.12 14.12 1,105,000 15,230,395 13.783 12.01 11.99 12.01 11.17 12.03 1,297,351 11.740 4.44%
2023-04-14 0 13.50 13.46 13.50 13.24 13.74 392,000 5,294,463 13.506 11.50 11.46 11.50 11.28 11.70 460,237 11.504 -1.17%
2023-04-13 0 13.66 13.66 13.70 13.04 14.00 1,147,500 15,637,814 13.628 11.63 11.63 11.67 11.11 11.92 1,347,250 11.607 2.86%
2023-04-12 0 13.28 13.28 13.30 12.76 13.48 933,500 12,352,920 13.233 11.31 11.31 11.33 10.87 11.48 1,095,998 11.271 2.15%
2023-04-11 0 13.00 12.92 13.06 12.68 13.26 333,500 4,305,860 12.911 11.07 11.00 11.12 10.80 11.29 391,554 10.997 -1.07%
2023-04-06 0 13.14 13.02 13.14 12.66 13.36 540,000 7,022,496 13.005 11.19 11.09 11.19 10.78 11.38 634,000 11.076 1.70%
2023-04-04 0 12.92 12.92 12.94 12.54 12.98 634,000 8,079,013 12.743 11.00 11.00 11.02 10.68 11.06 744,363 10.854 3.03%
2023-04-03 0 12.54 12.54 12.64 12.40 13.06 605,500 7,634,153 12.608 10.68 10.68 10.77 10.56 11.12 710,902 10.739 -4.57%
2023-03-31 0 13.14 13.12 13.14 12.52 13.22 864,500 11,296,103 13.067 11.19 11.17 11.19 10.66 11.26 1,014,987 11.129 3.30%
2023-03-30 0 12.72 12.70 12.72 12.00 13.42 834,000 10,773,570 12.918 10.83 10.82 10.83 10.22 11.43 979,177 11.003 -6.06%
2023-03-29 0 13.54 13.40 13.54 12.92 13.88 1,132,000 15,278,870 13.497 11.53 11.41 11.53 11.00 11.82 1,329,051 11.496 3.04%
2023-03-28 0 13.14 13.00 13.16 12.64 13.26 740,500 9,604,334 12.970 11.19 11.07 11.21 10.77 11.29 869,402 11.047 2.50%
2023-03-27 0 12.82 12.78 12.82 12.04 13.08 1,966,500 24,945,104 12.685 10.92 10.89 10.92 10.25 11.14 2,308,816 10.804 5.95%
2023-03-24 0 12.10 12.10 12.18 11.86 12.50 1,198,500 14,610,815 12.191 10.31 10.31 10.37 10.10 10.65 1,407,127 10.383 2.02%
2023-03-23 0 11.86 11.84 11.90 11.36 12.20 1,166,500 13,681,075 11.728 10.10 10.08 10.14 9.676 10.39 1,369,557 9.9894 -3.26%
2023-03-22 0 12.26 12.24 12.26 12.18 13.02 668,500 8,410,370 12.581 10.44 10.43 10.44 10.37 11.09 784,868 10.716 -0.33%
2023-03-21 0 12.30 12.30 12.32 12.12 12.70 625,000 7,798,480 12.478 10.48 10.48 10.49 10.32 10.82 733,796 10.628 0.00%
2023-03-20 0 12.30 12.26 12.42 12.02 12.78 502,000 6,219,440 12.389 10.48 10.44 10.58 10.24 10.89 589,385 10.552 -2.38%
2023-03-17 0 12.60 12.58 12.60 12.26 12.66 372,000 4,653,030 12.508 10.73 10.71 10.73 10.44 10.78 436,755 10.654 0.96%
2023-03-16 0 12.48 12.48 12.50 11.92 12.60 595,100 7,331,024 12.319 10.63 10.63 10.65 10.15 10.73 698,691 10.493 1.30%
2023-03-15 0 12.32 12.20 12.32 11.96 12.38 345,500 4,248,490 12.297 10.49 10.39 10.49 10.19 10.54 405,642 10.473 4.94%
2023-03-14 0 11.74 11.74 11.82 11.72 12.30 505,000 6,037,440 11.955 9.999 9.999 10.07 9.982 10.48 592,907 10.183 -4.55%
2023-03-13 0 12.30 12.28 12.30 12.10 12.78 624,500 7,739,036 12.392 10.48 10.46 10.48 10.31 10.89 733,209 10.555 1.82%
2023-03-10 0 12.08 12.08 12.10 12.06 12.72 489,500 6,018,783 12.296 10.29 10.29 10.31 10.27 10.83 574,709 10.473 -5.77%
2023-03-09 0 12.82 12.72 12.86 12.62 13.22 769,500 9,890,310 12.853 10.92 10.83 10.95 10.75 11.26 903,450 10.947 0.79%
2023-03-08 0 12.72 12.72 12.78 12.60 13.78 1,439,500 18,542,677 12.881 10.83 10.83 10.89 10.73 11.74 1,690,079 10.971 -9.40%
2023-03-07 0 14.04 14.04 14.12 12.94 14.24 2,509,500 33,850,862 13.489 11.96 11.96 12.03 11.02 12.13 2,946,338 11.489 6.36%
2023-03-06 0 13.20 13.20 13.24 12.80 14.38 2,406,000 32,119,643 13.350 11.24 11.24 11.28 10.90 12.25 2,824,821 11.371 -8.33%
2023-03-03 0 14.40 14.38 14.40 13.22 14.44 1,756,500 24,697,552 14.061 12.26 12.25 12.26 11.26 12.30 2,062,260 11.976 7.95%
2023-03-02 0 13.34 13.30 13.36 13.12 13.76 1,026,000 13,598,025 13.253 11.36 11.33 11.38 11.17 11.72 1,204,600 11.288 -2.49%
2023-03-01 0 13.68 13.56 13.68 13.20 13.80 1,228,500 16,654,726 13.557 11.65 11.55 11.65 11.24 11.75 1,442,350 11.547 3.48%
2023-02-28 0 13.22 13.22 13.26 13.02 13.68 796,500 10,534,155 13.226 11.26 11.26 11.29 11.09 11.65 935,150 11.265 -3.50%
2023-02-27 0 13.70 13.70 13.76 13.38 13.98 464,500 6,413,085 13.806 11.67 11.67 11.72 11.40 11.91 545,357 11.759 0.74%
2023-02-24 0 13.60 13.60 13.62 13.24 13.90 656,000 8,862,220 13.510 11.58 11.58 11.60 11.28 11.84 770,192 11.507 -2.44%
2023-02-23 0 13.94 13.92 14.00 13.38 14.46 1,037,000 14,663,170 14.140 11.87 11.86 11.92 11.40 12.32 1,217,514 12.044 2.95%
2023-02-22 0 13.54 13.54 13.56 13.20 13.72 1,252,289 16,973,061 13.554 11.53 11.53 11.55 11.24 11.69 1,470,280 11.544 -1.17%
2023-02-21 0 13.70 13.64 13.70 13.00 13.84 456,000 6,219,511 13.639 11.67 11.62 11.67 11.07 11.79 535,378 11.617 3.47%
2023-02-20 0 13.24 13.16 13.24 12.88 13.26 1,409,000 18,425,847 13.077 11.28 11.21 11.28 10.97 11.29 1,654,270 11.138 1.22%
2023-02-17 0 13.08 13.08 13.12 12.92 13.32 605,000 7,900,250 13.058 11.14 11.14 11.17 11.00 11.35 710,315 11.122 -1.21%
2023-02-16 0 13.24 13.14 13.24 13.10 13.58 693,000 9,229,249 13.318 11.28 11.19 11.28 11.16 11.57 813,633 11.343 -1.49%
2023-02-15 0 13.44 13.22 13.44 13.10 13.92 800,208 10,683,988 13.352 11.45 11.26 11.45 11.16 11.86 939,503 11.372 -0.44%
2023-02-14 0 13.50 13.46 13.50 13.44 13.88 875,500 11,893,177 13.584 11.50 11.46 11.50 11.45 11.82 1,027,902 11.570 -1.17%
2023-02-13 0 13.66 13.66 13.68 13.60 14.14 1,263,000 17,372,680 13.755 11.63 11.63 11.65 11.58 12.04 1,482,855 11.716 -2.84%
2023-02-10 0 14.06 13.98 14.06 13.90 14.50 327,000 4,595,230 14.053 11.98 11.91 11.98 11.84 12.35 383,922 11.969 -1.54%
2023-02-09 0 14.28 14.28 14.46 14.10 14.52 327,000 4,690,255 14.343 12.16 12.16 12.32 12.01 12.37 383,922 12.217 -0.83%
2023-02-08 0 14.40 14.32 14.40 14.24 14.88 563,000 8,163,335 14.500 12.26 12.20 12.26 12.13 12.67 661,003 12.350 -1.23%
2023-02-07 0 14.58 14.56 14.58 14.12 14.66 544,500 7,867,040 14.448 12.42 12.40 12.42 12.03 12.49 639,283 12.306 2.10%
2023-02-06 0 14.28 14.28 14.36 14.12 15.12 1,220,500 17,688,302 14.493 12.16 12.16 12.23 12.03 12.88 1,432,957 12.344 -2.19%
2023-02-03 0 14.60 14.54 14.60 14.28 15.06 994,065 14,548,965 14.636 12.44 12.38 12.44 12.16 12.83 1,167,106 12.466 -0.68%
2023-02-02 0 14.70 14.66 14.78 14.50 15.30 792,999 11,866,734 14.964 12.52 12.49 12.59 12.35 13.03 931,039 12.746 -1.87%
2023-02-01 0 14.98 14.96 14.98 14.36 15.22 1,019,500 15,078,422 14.790 12.76 12.74 12.76 12.23 12.96 1,196,968 12.597 2.46%
2023-01-31 0 14.62 14.62 14.64 14.10 14.68 2,597,499 37,564,245 14.462 12.45 12.45 12.47 12.01 12.50 3,049,655 12.318 3.25%
2023-01-30 0 14.16 14.14 14.28 14.00 15.50 3,544,000 51,231,867 14.456 12.06 12.04 12.16 11.92 13.20 4,160,917 12.313 -9.46%
2023-01-27 0 15.64 15.60 15.64 15.42 16.72 1,337,500 21,109,765 15.783 13.32 13.29 13.32 13.13 14.24 1,570,324 13.443 -7.24%
2023-01-26 0 16.86 16.86 16.88 16.00 17.04 663,500 11,121,717 16.762 14.36 14.36 14.38 13.63 14.51 778,998 14.277 5.11%
2023-01-20 0 16.04 15.96 16.04 15.80 16.24 435,500 6,980,971 16.030 13.66 13.59 13.66 13.46 13.83 511,309 13.653 1.13%
2023-01-19 0 15.86 15.86 15.94 15.76 16.16 333,500 5,313,139 15.932 13.51 13.51 13.58 13.42 13.76 391,554 13.569 -1.00%
2023-01-18 0 16.02 15.96 16.02 15.72 16.44 1,169,302 18,796,355 16.075 13.64 13.59 13.64 13.39 14.00 1,372,847 13.692 -0.37%
2023-01-17 0 16.08 16.04 16.08 15.50 16.28 728,500 11,704,306 16.066 13.70 13.66 13.70 13.20 13.87 855,313 13.684 0.00%
2023-01-16 0 16.08 16.08 16.10 15.70 16.48 1,694,000 27,365,324 16.154 13.70 13.70 13.71 13.37 14.04 1,988,881 13.759 1.01%
2023-01-13 0 15.92 15.88 15.92 14.80 15.98 1,256,495 19,616,560 15.612 13.56 13.53 13.56 12.61 13.61 1,475,218 13.297 7.57%
2023-01-12 0 14.80 14.78 14.80 14.40 15.66 3,075,998 45,676,977 14.850 12.61 12.59 12.61 12.26 13.34 3,611,448 12.648 -2.50%
2023-01-11 0 15.18 15.14 15.18 15.12 16.44 2,699,500 42,237,653 15.647 12.93 12.90 12.93 12.88 14.00 3,169,412 13.327 -6.18%
2023-01-10 0 16.18 16.18 16.24 15.96 17.90 2,170,500 35,768,188 16.479 13.78 13.78 13.83 13.59 15.25 2,548,327 14.036 -6.47%
2023-01-09 0 17.30 17.28 17.30 16.78 18.10 2,568,000 44,264,237 17.237 14.74 14.72 14.74 14.29 15.42 3,015,021 14.681 3.72%
2023-01-06 0 16.68 16.68 16.82 15.92 17.40 1,903,100 31,996,290 16.813 14.21 14.21 14.33 13.56 14.82 2,234,380 14.320 -1.88%
2023-01-05 0 17.00 17.00 17.08 16.24 17.40 1,037,774 17,657,858 17.015 14.48 14.48 14.55 13.83 14.82 1,218,423 14.492 3.28%
2023-01-04 0 16.46 16.44 16.46 15.32 16.58 1,237,887 19,939,249 16.108 14.02 14.00 14.02 13.05 14.12 1,453,371 13.719 0.24%
2023-01-03 0 16.42 16.42 16.72 16.20 17.46 859,398 14,402,787 16.759 13.99 13.99 14.24 13.80 14.87 1,008,997 14.274 -1.44%
2022-12-30 0 16.66 16.66 16.72 16.10 16.88 523,508 8,666,366 16.554 14.19 14.19 14.24 13.71 14.38 614,637 14.100 2.46%
2022-12-29 0 16.26 16.22 16.26 15.10 17.50 2,585,701 42,507,626 16.440 13.85 13.82 13.85 12.86 14.91 3,035,804 14.002 6.83%
2022-12-28 0 15.22 15.18 15.22 15.02 19.20 3,338,451 54,292,007 16.263 12.96 12.93 12.96 12.79 16.35 3,919,587 13.851 -15.44%
2022-12-23 0 18.00 18.00 18.06 17.20 18.12 1,449,714 25,977,403 17.919 15.33 15.33 15.38 14.65 15.43 1,702,071 15.262 2.86%
2022-12-22 0 17.50 17.50 17.52 16.80 17.70 1,198,344 20,760,646 17.324 14.91 14.91 14.92 14.31 15.08 1,406,944 14.756 1.16%
2022-12-21 0 17.30 17.24 17.30 16.20 18.40 1,999,700 34,559,606 17.282 14.74 14.68 14.74 13.80 15.67 2,347,795 14.720 5.62%
2022-12-20 0 16.38 16.38 16.40 16.18 17.32 1,952,500 32,386,722 16.587 13.95 13.95 13.97 13.78 14.75 2,292,379 14.128 -0.36%
2022-12-19 0 16.44 16.44 16.54 15.80 17.20 4,316,015 71,514,295 16.570 14.00 14.00 14.09 13.46 14.65 5,067,320 14.113 -2.72%
2022-12-16 0 16.90 16.88 16.90 15.42 17.94 6,366,700 106,666,580 16.754 14.39 14.38 14.39 13.13 15.28 7,474,975 14.270 10.31%
2022-12-15 0 15.32 15.32 15.38 14.46 16.46 4,448,730 67,833,334 15.248 13.05 13.05 13.10 12.32 14.02 5,223,137 12.987 4.22%
2022-12-14 0 14.70 14.68 14.70 13.84 14.94 2,597,813 37,726,048 14.522 12.52 12.50 12.52 11.79 12.72 3,050,024 12.369 5.91%
2022-12-13 0 13.88 13.88 14.00 13.48 14.50 1,866,486 26,369,521 14.128 11.82 11.82 11.92 11.48 12.35 2,191,392 12.033 0.87%
2022-12-12 0 13.76 13.76 13.86 13.40 14.28 1,032,500 14,258,007 13.809 11.72 11.72 11.81 11.41 12.16 1,212,231 11.762 -0.86%
2022-12-09 0 13.88 13.80 13.88 12.50 14.22 4,496,499 61,176,107 13.605 11.82 11.75 11.82 10.65 12.11 5,279,221 11.588 11.40%
2022-12-08 0 12.46 12.46 12.58 11.88 12.60 1,083,500 13,498,589 12.458 10.61 10.61 10.71 10.12 10.73 1,272,109 10.611 5.06%
2022-12-07 0 11.86 11.84 11.94 11.66 12.54 1,209,000 14,693,199 12.153 10.10 10.08 10.17 9.931 10.68 1,419,455 10.351 1.19%
2022-12-06 0 11.72 11.72 11.78 11.14 11.98 916,849 10,748,251 11.723 9.982 9.982 10.03 9.488 10.20 1,076,448 9.9849 3.17%
2022-12-05 0 11.36 11.20 11.36 10.26 11.48 1,245,696 13,886,100 11.147 9.676 9.539 9.676 8.739 9.778 1,462,539 9.4945 10.29%
2022-12-02 0 10.30 10.24 10.30 10.00 10.34 269,848 2,734,736 10.134 8.773 8.722 8.773 8.517 8.807 316,821 8.6318 0.59%
2022-12-01 0 10.24 10.18 10.24 9.610 10.30 1,124,500 11,187,504 9.9489 8.722 8.671 8.722 8.185 8.773 1,320,246 8.4738 8.94%
2022-11-30 0 9.400 9.400 9.500 9.210 9.570 1,763,922 16,567,738 9.3926 8.006 8.006 8.091 7.844 8.151 2,070,974 8.0000 -1.05%
2022-11-29 0 9.500 9.400 9.500 9.300 9.510 585,500 5,506,253 9.4044 8.091 8.006 8.091 7.921 8.100 687,420 8.0100 1.60%
2022-11-28 0 9.350 9.340 9.350 8.960 9.390 440,500 4,100,520 9.3088 7.964 7.955 7.964 7.632 7.998 517,179 7.9286 0.11%
2022-11-25 0 9.340 9.310 9.340 9.270 9.410 421,500 3,955,908 9.3853 7.955 7.930 7.955 7.896 8.015 494,872 7.9938 -0.74%
2022-11-24 0 9.410 9.410 9.490 9.130 9.540 408,500 3,840,105 9.4005 8.015 8.015 8.083 7.776 8.126 479,609 8.0067 2.62%
2022-11-23 0 9.170 9.030 9.170 8.910 9.500 278,500 2,553,007 9.1670 7.810 7.691 7.810 7.589 8.091 326,980 7.8078 -1.93%
2022-11-22 0 9.350 9.350 9.410 9.210 9.820 949,000 9,111,302 9.6010 7.964 7.964 8.015 7.844 8.364 1,114,196 8.1775 -1.27%
2022-11-21 0 9.470 9.470 9.520 8.710 9.550 953,000 8,751,628 9.1832 8.066 8.066 8.109 7.419 8.134 1,118,892 7.8217 1.72%
2022-11-18 0 9.310 9.310 9.370 9.160 9.500 1,580,564 14,765,444 9.3419 7.930 7.930 7.981 7.802 8.091 1,855,699 7.9568 0.00%
2022-11-17 0 9.310 9.310 9.350 9.120 9.570 705,000 6,553,206 9.2953 7.930 7.930 7.964 7.768 8.151 827,722 7.9172 1.20%
2022-11-16 0 9.200 9.200 9.210 9.000 9.670 928,011 8,671,259 9.3439 7.836 7.836 7.844 7.666 8.236 1,089,553 7.9585 0.88%
2022-11-15 0 9.120 9.100 9.120 8.360 9.180 1,223,032 10,845,273 8.8675 7.768 7.751 7.768 7.121 7.819 1,435,930 7.5528 3.64%
2022-11-14 0 8.800 8.800 8.830 7.920 8.830 1,294,499 10,814,635 8.3543 7.495 7.495 7.521 6.746 7.521 1,519,837 7.1157 13.84%
2022-11-11 0 7.730 7.630 7.730 7.520 7.740 697,500 5,325,740 7.6355 6.584 6.499 6.584 6.405 6.592 818,916 6.5034 5.60%
2022-11-10 0 7.320 7.270 7.330 7.080 7.390 267,000 1,919,010 7.1873 6.235 6.192 6.243 6.030 6.294 313,478 6.1217 0.41%
2022-11-09 0 7.290 7.260 7.290 7.240 7.580 520,000 3,827,392 7.3604 6.209 6.184 6.209 6.167 6.456 610,518 6.2691 -1.75%
2022-11-08 0 7.420 7.420 7.460 7.340 7.700 686,000 5,099,459 7.4336 6.320 6.320 6.354 6.252 6.558 805,415 6.3315 -4.26%
2022-11-07 0 7.750 7.750 7.790 7.490 7.800 1,101,508 8,426,669 7.6501 6.601 6.601 6.635 6.379 6.644 1,293,252 6.5159 3.89%
2022-11-04 0 7.460 7.460 7.480 7.360 7.540 750,000 5,597,327 7.4631 6.354 6.354 6.371 6.269 6.422 880,555 6.3566 0.95%
2022-11-03 0 7.390 7.340 7.390 7.300 7.690 79,000 584,930 7.4042 6.294 6.252 6.294 6.218 6.550 92,752 6.3064 -3.02%
2022-11-02 0 7.620 7.570 7.620 7.560 7.720 70,000 532,995 7.6142 6.490 6.448 6.490 6.439 6.575 82,185 6.4853 0.93%
2022-11-01 0 7.550 7.550 7.590 7.400 7.650 170,500 1,281,425 7.5157 6.431 6.431 6.465 6.303 6.516 200,180 6.4014 2.03%
2022-10-31 0 7.400 7.400 7.430 7.200 7.690 271,500 2,036,590 7.5013 6.303 6.303 6.328 6.132 6.550 318,761 6.3891 1.51%
2022-10-28 0 7.290 7.290 7.330 6.680 7.700 983,500 7,186,420 7.3070 6.209 6.209 6.243 5.690 6.558 1,154,701 6.2236 -2.80%
2022-10-27 0 7.500 7.450 7.500 7.400 7.650 539,000 4,070,665 7.5523 6.388 6.345 6.388 6.303 6.516 632,826 6.4325 0.00%
2022-10-26 0 7.500 7.480 7.500 7.410 7.600 602,000 4,471,325 7.4275 6.388 6.371 6.388 6.311 6.473 706,792 6.3262 0.94%
2022-10-25 0 7.430 7.350 7.430 7.110 7.430 1,037,800 7,548,772 7.2738 6.328 6.260 6.328 6.056 6.328 1,218,454 6.1954 1.64%
2022-10-24 0 7.310 7.310 7.360 7.230 7.600 2,164,000 15,802,172 7.3023 6.226 6.226 6.269 6.158 6.473 2,540,695 6.2196 -1.62%
2022-10-21 0 7.430 7.400 7.430 7.370 7.500 77,000 570,625 7.4107 6.328 6.303 6.328 6.277 6.388 90,404 6.3120 0.81%
2022-10-20 0 7.370 7.350 7.370 7.120 7.500 1,915,404 14,025,935 7.3227 6.277 6.260 6.277 6.064 6.388 2,248,825 6.2370 0.41%
2022-10-19 0 7.340 7.340 7.350 7.030 7.490 259,500 1,929,330 7.4348 6.252 6.252 6.260 5.988 6.379 304,672 6.3325 -1.61%
2022-10-18 0 7.460 7.440 7.460 7.270 7.500 198,500 1,469,900 7.4050 6.354 6.337 6.354 6.192 6.388 233,054 6.3071 2.47%
2022-10-17 0 7.280 7.280 7.310 7.050 7.400 562,346 4,059,049 7.2181 6.201 6.201 6.226 6.005 6.303 660,236 6.1479 1.11%
2022-10-14 0 7.200 7.200 7.210 7.000 7.310 584,000 4,190,345 7.1752 6.132 6.132 6.141 5.962 6.226 685,659 6.1114 2.86%
2022-10-13 0 7.000 6.910 7.000 6.900 7.170 331,000 2,324,965 7.0241 5.962 5.885 5.962 5.877 6.107 388,618 5.9826 -1.96%
2022-10-12 0 7.140 7.070 7.140 6.770 7.180 2,617,500 18,039,688 6.8920 6.081 6.022 6.081 5.766 6.115 3,073,138 5.8701 3.18%
2022-10-11 0 6.920 6.880 6.920 6.770 6.960 765,500 5,261,505 6.8733 5.894 5.860 5.894 5.766 5.928 898,753 5.8542 2.52%
2022-10-10 0 6.750 6.750 6.780 6.300 7.010 4,491,000 29,302,285 6.5247 5.749 5.749 5.775 5.366 5.971 5,272,765 5.5573 -4.26%
2022-10-07 0 7.050 7.020 7.050 6.990 7.800 417,500 2,943,207 7.0496 6.005 5.979 6.005 5.954 6.644 490,176 6.0044 -3.69%
2022-10-06 0 7.320 7.260 7.320 7.210 7.580 186,500 1,369,570 7.3435 6.235 6.184 6.235 6.141 6.456 218,965 6.2548 -2.01%
2022-10-05 0 7.470 7.460 7.470 7.340 7.550 639,000 4,729,840 7.4019 6.362 6.354 6.362 6.252 6.431 750,233 6.3045 4.77%
2022-10-03 0 7.130 7.090 7.140 7.000 7.370 581,500 4,178,585 7.1859 6.073 6.039 6.081 5.962 6.277 682,724 6.1205 -3.39%
2022-09-30 0 7.380 7.380 7.430 7.350 7.650 755,000 5,622,855 7.4475 6.286 6.286 6.328 6.260 6.516 886,426 6.3433 -1.47%
2022-09-29 0 7.490 7.450 7.490 6.960 7.950 1,726,000 12,862,500 7.4522 6.379 6.345 6.379 5.928 6.771 2,026,451 6.3473 -5.43%
2022-09-28 0 7.920 7.900 7.920 7.640 8.070 1,608,000 12,704,950 7.9011 6.746 6.729 6.746 6.507 6.874 1,887,910 6.7296 3.26%
2022-09-27 0 7.670 7.670 7.690 7.500 7.860 1,506,500 11,446,115 7.5978 6.533 6.533 6.550 6.388 6.695 1,768,742 6.4713 -2.29%
2022-09-26 0 7.850 7.810 7.850 7.690 8.080 596,500 4,676,050 7.8391 6.686 6.652 6.686 6.550 6.882 700,335 6.6769 -2.73%
2022-09-23 0 8.070 8.020 8.070 7.930 8.350 566,500 4,580,407 8.0854 6.874 6.831 6.874 6.754 7.112 665,113 6.8867 -3.12%
2022-09-22 0 8.330 8.330 8.340 8.250 9.290 1,037,500 8,876,077 8.5553 7.095 7.095 7.103 7.027 7.913 1,218,101 7.2868 -11.00%
2022-09-21 0 9.360 9.360 9.430 9.340 9.860 903,000 8,678,147 9.6104 7.972 7.972 8.032 7.955 8.398 1,060,189 8.1855 -4.29%
2022-09-20 0 9.780 9.700 9.780 9.600 10.00 173,000 1,680,290 9.7127 8.330 8.262 8.330 8.177 8.517 203,115 8.2726 2.41%
2022-09-19 0 9.550 9.550 9.560 9.210 9.980 498,000 4,747,925 9.5340 8.134 8.134 8.143 7.844 8.500 584,689 8.1204 -2.55%
2022-09-16 0 9.800 9.710 9.800 9.710 10.18 542,000 5,301,220 9.7808 8.347 8.270 8.347 8.270 8.671 636,348 8.3307 -2.39%
2022-09-15 0 10.04 10.00 10.04 9.890 10.18 391,500 3,925,102 10.026 8.551 8.517 8.551 8.424 8.671 459,650 8.5393 3.51%
2022-09-14 0 9.700 9.700 9.800 9.510 9.800 242,000 2,340,500 9.6715 8.262 8.262 8.347 8.100 8.347 284,126 8.2375 0.00%
2022-09-13 0 9.700 9.700 9.850 9.700 9.920 160,253 1,572,571 9.8131 8.262 8.262 8.390 8.262 8.449 188,149 8.3581 -0.92%
2022-09-09 0 9.790 9.780 9.790 9.460 9.840 144,990 1,415,498 9.7627 8.338 8.330 8.338 8.057 8.381 170,229 8.3153 3.27%
2022-09-08 0 9.730 9.690 9.740 9.590 9.760 329,500 3,193,247 9.6912 8.074 8.041 8.083 7.958 8.099 397,059 8.0422 -0.71%
2022-09-07 0 9.800 9.710 9.800 9.590 9.810 199,500 1,926,620 9.6572 8.133 8.058 8.133 7.958 8.141 240,405 8.0141 1.03%
2022-09-06 0 9.700 9.700 9.800 9.620 10.00 504,000 4,908,685 9.7395 8.050 8.050 8.133 7.983 8.299 607,338 8.0823 -1.82%
2022-09-05 0 9.880 9.820 9.880 9.720 10.44 369,000 3,666,205 9.9355 8.199 8.149 8.199 8.066 8.664 444,658 8.2450 -1.59%
2022-09-02 0 10.04 10.04 10.08 10.02 10.36 157,980 1,599,696 10.126 8.332 8.332 8.365 8.315 8.597 190,372 8.4030 -1.76%
2022-09-01 0 10.22 10.20 10.24 10.06 10.62 698,500 7,305,682 10.459 8.481 8.464 8.498 8.348 8.813 841,717 8.6795 -2.85%
2022-08-31 0 10.52 10.52 10.58 10.52 10.72 267,000 2,828,792 10.595 8.730 8.730 8.780 8.730 8.896 321,744 8.7920 -0.57%
2022-08-30 0 10.58 10.58 10.60 10.36 10.70 358,000 3,760,990 10.506 8.780 8.780 8.796 8.597 8.879 431,403 8.7180 0.76%
2022-08-29 0 10.50 10.46 10.54 10.20 10.66 226,000 2,364,880 10.464 8.713 8.680 8.747 8.464 8.846 272,338 8.6836 1.35%
2022-08-26 0 10.36 10.36 10.42 10.30 10.68 309,500 3,250,510 10.503 8.597 8.597 8.647 8.547 8.863 372,959 8.7155 -0.19%
2022-08-25 0 10.38 10.38 10.58 10.04 10.60 381,500 3,947,210 10.347 8.614 8.614 8.780 8.332 8.796 459,721 8.5861 2.57%
2022-08-24 0 10.12 9.950 10.12 9.590 10.38 370,500 3,680,655 9.9343 8.398 8.257 8.398 7.958 8.614 446,466 8.2440 2.95%
2022-08-23 0 9.830 9.790 9.890 9.730 9.980 88,500 868,620 9.8149 8.157 8.124 8.207 8.074 8.282 106,646 8.1449 -1.21%
2022-08-22 0 9.950 9.950 9.960 9.640 10.06 490,500 4,788,590 9.7627 8.257 8.257 8.265 8.000 8.348 591,070 8.1016 0.91%
2022-08-19 0 9.860 9.800 9.890 9.710 9.980 194,000 1,909,970 9.8452 8.182 8.133 8.207 8.058 8.282 233,777 8.1701 -0.90%
2022-08-18 0 9.950 9.850 9.950 9.690 9.950 198,237 1,961,528 9.8949 8.257 8.174 8.257 8.041 8.257 238,883 8.2113 -1.09%
2022-08-17 0 10.06 10.00 10.06 9.900 10.14 157,500 1,573,620 9.9912 8.348 8.299 8.348 8.216 8.415 189,793 8.2912 0.00%
2022-08-16 0 10.06 10.04 10.06 9.920 10.46 230,000 2,310,425 10.045 8.348 8.332 8.348 8.232 8.680 277,158 8.3361 -0.59%
2022-08-15 0 10.12 10.08 10.12 10.00 10.40 191,000 1,934,443 10.128 8.398 8.365 8.398 8.299 8.630 230,162 8.4047 -1.36%
2022-08-12 0 10.26 10.22 10.26 9.940 10.90 775,500 8,053,880 10.385 8.514 8.481 8.514 8.249 9.045 934,505 8.6183 3.43%
2022-08-11 0 9.920 9.920 9.970 9.700 10.00 146,000 1,443,587 9.8876 8.232 8.232 8.274 8.050 8.299 175,935 8.2052 2.27%
2022-08-10 0 9.700 9.700 9.710 9.500 9.790 412,737 3,974,907 9.6306 8.050 8.050 8.058 7.884 8.124 497,363 7.9920 -0.92%
2022-08-09 0 9.790 9.790 9.810 9.770 10.12 250,500 2,476,275 9.8853 8.124 8.124 8.141 8.108 8.398 301,861 8.2034 -3.64%
2022-08-08 0 10.16 10.08 10.18 9.640 10.24 401,589 4,005,569 9.9743 8.431 8.365 8.448 8.000 8.498 483,929 8.2772 4.74%
2022-08-05 0 9.700 9.690 9.700 9.600 10.00 398,500 3,883,825 9.7461 8.050 8.041 8.050 7.967 8.299 480,207 8.0878 0.41%
2022-08-04 0 9.660 9.600 9.660 9.350 9.760 196,108 1,873,377 9.5528 8.016 7.967 8.016 7.759 8.099 236,317 7.9274 3.87%
2022-08-03 0 9.300 9.300 9.310 9.050 9.410 306,400 2,816,411 9.1919 7.718 7.718 7.726 7.510 7.809 369,223 7.6279 3.68%
2022-08-02 0 8.970 8.970 9.040 8.930 9.150 598,500 5,393,750 9.0121 7.444 7.444 7.502 7.411 7.593 721,214 7.4787 -3.13%
2022-08-01 0 9.260 9.250 9.260 9.210 9.330 324,000 3,000,205 9.2599 7.684 7.676 7.684 7.643 7.743 390,432 7.6843 -1.80%
2022-07-29 0 9.430 9.430 9.440 9.280 9.750 335,717 3,175,477 9.4588 7.825 7.825 7.834 7.701 8.091 404,551 7.8494 -1.36%
2022-07-28 0 9.560 9.500 9.570 9.280 9.620 316,500 2,983,945 9.4279 7.933 7.884 7.942 7.701 7.983 381,394 7.8238 2.58%
2022-07-27 0 9.320 9.320 9.340 9.320 9.860 460,500 4,396,770 9.5478 7.734 7.734 7.751 7.734 8.182 554,919 7.9233 -4.90%
2022-07-26 0 9.800 9.800 9.810 9.740 10.46 648,027 6,454,370 9.9600 8.133 8.133 8.141 8.083 8.680 780,896 8.2653 -5.59%
2022-07-25 0 10.38 10.32 10.38 9.880 10.40 310,000 3,151,860 10.167 8.614 8.564 8.614 8.199 8.630 373,561 8.4373 2.57%
2022-07-22 0 10.12 10.12 10.26 9.810 10.28 188,000 1,904,535 10.131 8.398 8.398 8.514 8.141 8.531 226,547 8.4068 -0.20%
2022-07-21 0 10.14 10.14 10.20 10.04 10.60 371,987 3,803,280 10.224 8.415 8.415 8.464 8.332 8.796 448,258 8.4846 0.00%
2022-07-20 0 10.14 10.10 10.16 9.470 10.20 530,400 5,265,219 9.9269 8.415 8.381 8.431 7.859 8.464 639,151 8.2378 7.07%
2022-07-19 0 9.470 9.410 9.470 9.000 9.470 461,500 4,300,878 9.3193 7.859 7.809 7.859 7.469 7.859 556,124 7.7337 0.21%
2022-07-18 0 9.450 9.380 9.450 9.100 9.580 384,710 3,611,776 9.3883 7.842 7.784 7.842 7.552 7.950 463,589 7.7909 2.72%
2022-07-15 0 9.200 9.200 9.260 9.160 9.670 496,500 4,645,755 9.3570 7.635 7.635 7.684 7.601 8.025 598,300 7.7649 -4.76%
2022-07-14 0 9.660 9.600 9.660 9.430 9.970 345,000 3,309,602 9.5930 8.016 7.967 8.016 7.825 8.274 415,737 7.9608 -2.33%
2022-07-13 0 9.890 9.870 9.890 9.630 10.10 501,500 4,919,345 9.8093 8.207 8.191 8.207 7.991 8.381 604,325 8.1402 4.21%
2022-07-12 0 9.490 9.490 9.540 9.320 9.760 321,500 3,053,635 9.4981 7.875 7.875 7.917 7.734 8.099 387,419 7.8820 -2.27%
2022-07-11 0 9.710 9.710 9.790 9.520 10.26 315,000 3,062,080 9.7209 8.058 8.058 8.124 7.900 8.514 379,586 8.0669 -3.86%
2022-07-08 0 10.10 10.06 10.10 9.930 10.20 331,000 3,320,994 10.033 8.381 8.348 8.381 8.240 8.464 398,867 8.3261 3.27%
2022-07-07 0 9.780 9.780 9.810 9.630 10.24 518,500 5,112,319 9.8598 8.116 8.116 8.141 7.991 8.498 624,811 8.1822 -4.12%
2022-07-06 0 10.20 10.16 10.22 10.02 10.74 512,256 5,257,501 10.263 8.464 8.431 8.481 8.315 8.913 617,287 8.5171 -4.32%
2022-07-05 0 10.66 10.66 10.70 10.38 10.80 609,255 6,450,171 10.587 8.846 8.846 8.879 8.614 8.962 734,174 8.7856 1.14%
2022-07-04 0 10.54 10.50 10.54 10.30 10.58 313,000 3,262,980 10.425 8.747 8.713 8.747 8.547 8.780 377,176 8.6511 1.93%
2022-06-30 0 10.34 10.34 10.38 10.20 10.62 303,000 3,143,610 10.375 8.581 8.581 8.614 8.464 8.813 365,126 8.6097 -0.77%
2022-06-29 0 10.42 10.30 10.42 10.22 10.60 471,500 4,899,439 10.391 8.647 8.547 8.647 8.481 8.796 568,174 8.6231 1.36%
2022-06-28 0 10.28 10.22 10.28 9.960 10.28 176,500 1,785,580 10.117 8.531 8.481 8.531 8.265 8.531 212,689 8.3953 1.38%
2022-06-27 0 10.14 10.14 10.16 9.880 10.18 436,000 4,367,295 10.017 8.415 8.415 8.431 8.199 8.448 525,395 8.3124 4.32%
2022-06-24 0 9.720 9.710 9.720 9.330 9.720 285,500 2,720,802 9.5300 8.066 8.058 8.066 7.743 8.066 344,038 7.9084 3.74%
2022-06-23 0 9.370 9.300 9.370 9.150 9.440 153,500 1,423,490 9.2736 7.776 7.718 7.776 7.593 7.834 184,973 7.6957 0.97%
2022-06-22 0 9.280 9.280 9.290 9.240 9.410 311,000 2,890,010 9.2926 7.701 7.701 7.709 7.668 7.809 374,766 7.7115 -0.96%
2022-06-21 0 9.370 9.370 9.380 9.220 9.390 290,501 2,708,544 9.3237 7.776 7.776 7.784 7.651 7.792 350,064 7.7373 1.19%
2022-06-20 0 9.260 9.240 9.260 9.060 9.440 340,340 3,148,455 9.2509 7.684 7.668 7.684 7.518 7.834 410,122 7.6769 0.98%
2022-06-17 0 9.170 9.170 9.220 9.170 9.800 730,000 6,873,396 9.4156 7.610 7.610 7.651 7.610 8.133 879,676 7.8136 -3.98%
2022-06-16 0 9.550 9.540 9.560 9.500 10.30 299,500 2,915,097 9.7332 7.925 7.917 7.933 7.884 8.547 360,908 8.0771 -5.45%
2022-06-15 0 10.10 10.08 10.16 9.950 10.22 423,000 4,269,040 10.092 8.381 8.365 8.431 8.257 8.481 509,730 8.3751 1.00%
2022-06-14 0 10.00 10.00 10.04 9.820 10.18 498,500 4,990,881 10.012 8.299 8.299 8.332 8.149 8.448 600,710 8.3083 -2.34%
2022-06-13 0 10.24 10.22 10.24 10.12 10.62 564,000 5,837,649 10.350 8.498 8.481 8.498 8.398 8.813 679,640 8.5893 -2.10%
2022-06-10 0 10.46 10.46 10.48 9.900 10.48 717,000 7,356,210 10.260 8.680 8.680 8.697 8.216 8.697 864,010 8.5140 2.95%
2022-06-09 0 10.16 10.14 10.16 10.02 10.40 596,472 6,074,516 10.184 8.431 8.415 8.431 8.315 8.630 718,770 8.4513 -1.17%
2022-06-08 0 10.28 10.24 10.28 9.900 10.30 1,280,630 12,968,127 10.126 8.531 8.498 8.531 8.216 8.547 1,543,205 8.4034 5.54%
2022-06-07 0 9.740 9.730 9.750 9.690 10.02 406,040 3,957,701 9.7471 8.083 8.074 8.091 8.041 8.315 489,293 8.0886 -2.79%
2022-06-06 0 10.02 9.980 10.02 9.590 10.10 446,356 4,406,155 9.8714 8.315 8.282 8.315 7.958 8.381 537,875 8.1918 3.41%
2022-06-02 0 9.690 9.630 9.690 9.510 10.48 810,000 7,891,267 9.7423 8.041 7.991 8.041 7.892 8.697 976,079 8.0847 -0.51%
2022-06-01 0 9.740 9.710 9.740 9.120 9.750 1,514,598 14,526,643 9.5911 8.083 8.058 8.083 7.568 8.091 1,825,144 7.9592 7.03%
2022-05-31 0 9.100 9.050 9.100 8.690 9.200 956,500 8,681,595 9.0764 7.552 7.510 7.552 7.211 7.635 1,152,617 7.5321 4.48%
2022-05-30 0 8.710 8.710 8.720 8.470 8.980 525,000 4,599,350 8.7607 7.228 7.228 7.236 7.029 7.452 632,644 7.2700 3.44%
2022-05-27 0 8.420 8.410 8.430 8.330 8.470 719,499 6,029,254 8.3798 6.987 6.979 6.996 6.913 7.029 867,022 6.9540 2.06%
2022-05-26 0 8.250 8.250 8.270 8.100 8.450 254,500 2,091,252 8.2171 6.846 6.846 6.863 6.722 7.012 306,682 6.8190 -1.08%
2022-05-25 0 8.340 8.300 8.340 8.280 8.510 525,500 4,386,090 8.3465 6.921 6.888 6.921 6.871 7.062 633,246 6.9264 -1.65%
2022-05-24 0 8.480 8.460 8.480 8.400 8.880 363,500 3,119,517 8.5819 7.037 7.021 7.037 6.971 7.369 438,030 7.1217 -3.09%
2022-05-23 0 8.750 8.750 8.870 8.670 8.930 774,000 6,813,212 8.8026 7.261 7.261 7.361 7.195 7.411 932,698 7.3048 -1.02%
2022-05-20 0 8.840 8.800 8.850 8.660 8.870 179,500 1,573,410 8.7655 7.336 7.303 7.344 7.187 7.361 216,304 7.2741 1.73%
2022-05-19 0 8.690 8.690 8.710 8.680 8.980 280,200 2,442,968 8.7187 7.211 7.211 7.228 7.203 7.452 337,651 7.2352 -2.91%
2022-05-18 0 8.950 8.930 8.950 8.870 9.100 339,615 3,054,904 8.9952 7.427 7.411 7.427 7.361 7.552 409,248 7.4647 -1.86%
2022-05-17 0 9.120 9.070 9.120 8.930 9.170 759,000 6,869,610 9.0509 7.568 7.527 7.568 7.411 7.610 914,622 7.5109 3.28%
2022-05-16 0 9.000 9.000 9.030 8.880 9.200 525,177 4,740,798 9.0270 7.328 7.328 7.352 7.230 7.490 645,041 7.3496 3.69%
2022-05-13 0 8.680 8.650 8.680 8.370 8.690 889,000 7,605,980 8.5557 7.067 7.043 7.067 6.815 7.075 1,091,901 6.9658 1.40%
2022-05-12 0 8.560 8.560 8.570 8.380 8.670 700,000 5,990,107 8.5573 6.969 6.969 6.977 6.823 7.059 859,765 6.9671 -0.81%
2022-05-11 0 8.630 8.570 8.630 8.090 8.650 1,074,500 9,185,312 8.5485 7.026 6.977 7.026 6.587 7.043 1,319,739 6.9599 5.24%
2022-05-10 0 8.200 8.200 8.210 7.940 8.320 1,152,000 9,369,371 8.1331 6.676 6.676 6.684 6.465 6.774 1,414,927 6.6218 -1.68%
2022-05-06 0 8.340 8.320 8.350 8.300 8.800 819,783 6,899,084 8.4157 6.790 6.774 6.798 6.758 7.165 1,006,887 6.8519 -6.82%
2022-05-05 0 8.950 8.870 8.950 8.820 9.250 798,000 7,140,475 8.9480 7.287 7.222 7.287 7.181 7.531 980,132 7.2852 1.82%
2022-05-04 0 8.790 8.780 8.820 8.700 9.030 758,000 6,697,025 8.8351 7.157 7.148 7.181 7.083 7.352 931,003 7.1933 -0.90%
2022-05-03 0 8.870 8.860 8.890 8.510 9.030 378,500 3,361,262 8.8805 7.222 7.214 7.238 6.929 7.352 464,887 7.2303 1.95%
2022-04-29 0 8.700 8.700 8.750 8.380 8.940 1,327,000 11,564,792 8.7150 7.083 7.083 7.124 6.823 7.279 1,629,869 7.0955 -0.80%
2022-04-28 0 8.770 8.700 8.780 8.540 8.940 296,500 2,590,395 8.7366 7.140 7.083 7.148 6.953 7.279 364,172 7.1131 -0.68%
2022-04-27 0 8.830 8.740 8.830 8.590 9.000 892,852 7,836,865 8.7773 7.189 7.116 7.189 6.994 7.328 1,096,633 7.1463 -0.23%
2022-04-26 0 8.850 8.850 8.890 8.810 9.300 505,000 4,583,357 9.0760 7.205 7.205 7.238 7.173 7.572 620,259 7.3894 -3.28%
2022-04-25 0 9.150 9.140 9.150 8.960 9.580 688,500 6,295,285 9.1435 7.450 7.442 7.450 7.295 7.800 845,640 7.4444 -5.57%
2022-04-22 0 9.690 9.600 9.690 9.250 9.710 684,000 6,534,395 9.5532 7.889 7.816 7.889 7.531 7.906 840,113 7.7780 -0.10%
2022-04-21 0 9.700 9.650 9.700 9.600 10.22 682,000 6,702,310 9.8274 7.898 7.857 7.898 7.816 8.321 837,657 8.0013 -4.53%
2022-04-20 0 10.16 10.16 10.18 10.06 10.38 463,500 4,716,830 10.177 8.272 8.272 8.288 8.191 8.451 569,287 8.2855 -1.36%
2022-04-19 0 10.30 10.28 10.30 10.16 11.26 974,344 10,275,627 10.546 8.386 8.370 8.386 8.272 9.168 1,196,724 8.5865 -7.71%
2022-04-14 0 11.16 11.08 11.16 11.04 11.36 702,658 7,836,072 11.152 9.086 9.021 9.086 8.989 9.249 863,030 9.0797 0.36%
2022-04-13 0 11.12 11.12 11.18 11.06 11.36 1,076,781 12,029,023 11.171 9.054 9.054 9.102 9.005 9.249 1,322,541 9.0954 -1.07%
2022-04-12 0 11.24 11.24 11.26 11.14 11.84 1,804,296 20,513,525 11.369 9.151 9.151 9.168 9.070 9.640 2,216,100 9.2566 -3.60%
2022-04-11 0 11.66 11.66 11.70 11.48 11.90 1,102,500 12,882,175 11.685 9.493 9.493 9.526 9.347 9.689 1,354,130 9.5133 -2.35%
2022-04-08 0 11.94 11.90 11.94 11.58 12.16 901,000 10,735,325 11.915 9.721 9.689 9.721 9.428 9.900 1,106,640 9.7008 0.34%
2022-04-07 0 11.90 11.90 11.92 11.84 12.42 3,772,850 45,400,746 12.034 9.689 9.689 9.705 9.640 10.11 4,633,948 9.7974 -0.67%
2022-04-06 0 11.98 11.96 12.02 11.88 12.28 7,254,100 87,380,813 12.046 9.754 9.738 9.786 9.672 9.998 8,909,744 9.8073 -6.41%
2022-04-04 0 12.80 12.76 12.80 11.22 12.82 2,760,500 34,307,448 12.428 10.42 10.39 10.42 9.135 10.44 3,390,544 10.119 14.49%
2022-04-01 0 11.18 11.18 11.24 10.50 11.34 1,875,000 20,868,691 11.130 9.102 9.102 9.151 8.549 9.233 2,302,942 9.0618 1.45%
2022-03-31 0 11.02 11.00 11.02 10.04 11.32 2,586,500 27,681,360 10.702 8.972 8.956 8.972 8.174 9.216 3,176,831 8.7135 8.68%
2022-03-30 0 10.14 10.12 10.14 9.300 10.42 2,139,000 21,459,040 10.032 8.256 8.239 8.256 7.572 8.484 2,627,196 8.1680 9.03%
2022-03-29 0 9.300 9.270 9.300 9.100 9.490 1,148,506 10,670,398 9.2907 7.572 7.547 7.572 7.409 7.727 1,410,636 7.5642 -1.48%
2022-03-28 0 9.440 9.410 9.440 8.810 9.520 2,507,000 23,394,505 9.3317 7.686 7.661 7.686 7.173 7.751 3,079,187 7.5976 5.36%
2022-03-25 0 8.960 8.960 8.970 8.940 9.640 1,124,726 10,370,876 9.2208 7.295 7.295 7.303 7.279 7.849 1,381,428 7.5074 -5.19%
2022-03-24 0 9.450 9.450 9.490 9.400 9.850 1,825,500 17,587,990 9.6346 7.694 7.694 7.727 7.653 8.020 2,242,144 7.8443 -0.63%
2022-03-23 0 9.510 9.510 9.540 9.150 9.760 2,268,500 21,428,495 9.4461 7.743 7.743 7.767 7.450 7.946 2,786,252 7.6908 0.42%
2022-03-22 0 9.470 9.450 9.470 9.070 9.720 3,180,460 29,996,560 9.4315 7.710 7.694 7.710 7.385 7.914 3,906,354 7.6789 3.72%
2022-03-21 0 9.130 9.060 9.130 8.990 9.310 2,854,078 26,039,131 9.1235 7.433 7.376 7.433 7.319 7.580 3,505,480 7.4281 0.33%
2022-03-18 0 9.100 9.100 9.130 8.960 9.680 6,710,235 61,834,604 9.2150 7.409 7.409 7.433 7.295 7.881 8,241,749 7.5026 -3.29%
2022-03-17 0 9.410 9.400 9.410 8.850 9.570 3,179,500 29,732,406 9.3513 7.661 7.653 7.661 7.205 7.792 3,905,175 7.6136 9.93%
2022-03-16 0 8.560 8.560 8.570 7.890 8.620 4,346,500 35,851,481 8.2484 6.969 6.969 6.977 6.424 7.018 5,338,526 6.7156 2.88%
2022-03-15 0 8.320 8.310 8.320 8.290 9.160 1,786,669 15,644,189 8.7561 6.774 6.766 6.774 6.750 7.458 2,194,450 7.1290 -8.67%
2022-03-14 0 9.110 9.100 9.110 9.060 9.500 1,351,500 12,456,720 9.2170 7.417 7.409 7.417 7.376 7.735 1,659,960 7.5042 -6.18%
2022-03-11 0 9.710 9.690 9.730 9.400 9.810 1,095,500 10,519,500 9.6025 7.906 7.889 7.922 7.653 7.987 1,345,532 7.8181 -2.71%
2022-03-10 0 9.980 9.960 9.980 9.870 10.18 801,000 7,987,205 9.9715 8.125 8.109 8.125 8.036 8.288 983,817 8.1186 1.11%
2022-03-09 0 9.870 9.840 9.870 9.600 10.44 1,426,000 14,089,585 9.8805 8.036 8.011 8.036 7.816 8.500 1,751,464 8.0445 -5.10%
2022-03-08 0 10.40 10.40 10.42 10.26 10.66 994,630 10,375,673 10.432 8.467 8.467 8.484 8.353 8.679 1,221,640 8.4932 -1.14%
2022-03-07 0 10.52 10.50 10.52 10.50 11.12 787,500 8,443,630 10.722 8.565 8.549 8.565 8.549 9.054 967,235 8.7297 -5.40%
2022-03-04 0 11.12 11.10 11.12 11.10 11.70 1,575,507 17,883,659 11.351 9.054 9.037 9.054 9.037 9.526 1,935,094 9.2418 -6.40%
2022-03-03 0 11.88 11.78 11.88 11.66 12.08 411,500 4,862,535 11.817 9.672 9.591 9.672 9.493 9.835 505,419 9.6208 0.85%
2022-03-02 0 11.78 11.76 11.78 11.62 12.12 847,000 9,967,965 11.769 9.591 9.575 9.591 9.461 9.868 1,040,316 9.5817 -2.16%
2022-03-01 0 12.04 12.04 12.06 11.94 12.50 1,521,000 18,531,670 12.184 9.803 9.803 9.819 9.721 10.18 1,868,146 9.9198 -0.50%
2022-02-28 0 12.10 12.04 12.10 11.72 12.34 1,349,000 16,125,569 11.954 9.852 9.803 9.852 9.542 10.05 1,656,890 9.7324 -1.14%
2022-02-25 0 12.24 12.20 12.24 12.02 12.76 856,000 10,514,833 12.284 9.966 9.933 9.966 9.786 10.39 1,051,370 10.001 -0.49%
2022-02-24 0 12.30 12.24 12.32 12.24 12.96 509,000 6,357,430 12.490 10.01 9.966 10.03 9.966 10.55 625,172 10.169 -5.38%
2022-02-23 0 13.00 12.98 13.00 12.14 13.08 1,138,000 14,678,040 12.898 10.58 10.57 10.58 9.884 10.65 1,397,732 10.501 5.01%
2022-02-22 0 12.38 12.38 12.42 12.10 12.80 1,136,500 13,970,770 12.293 10.08 10.08 10.11 9.852 10.42 1,395,890 10.009 -4.77%
2022-02-21 0 13.00 12.90 13.00 12.86 13.34 410,500 5,331,413 12.988 10.58 10.50 10.58 10.47 10.86 504,191 10.574 -2.84%
2022-02-18 0 13.38 13.34 13.38 13.18 13.52 447,500 5,941,688 13.278 10.89 10.86 10.89 10.73 11.01 549,635 10.810 -0.74%
2022-02-17 0 13.48 13.46 13.48 12.90 13.72 1,518,500 20,474,820 13.484 10.98 10.96 10.98 10.50 11.17 1,865,076 10.978 3.69%
2022-02-16 0 13.00 12.98 13.00 12.76 13.30 1,210,000 15,690,610 12.967 10.58 10.57 10.58 10.39 10.83 1,486,165 10.558 0.00%
2022-02-15 0 13.00 13.02 13.04 12.68 13.18 1,611,000 20,753,109 12.882 10.58 10.60 10.62 10.32 10.73 1,978,687 10.488 2.36%
2022-02-14 0 12.70 12.70 12.72 12.60 13.14 1,619,000 20,780,471 12.835 10.34 10.34 10.36 10.26 10.70 1,988,513 10.450 -2.01%
2022-02-11 0 12.96 12.96 12.98 12.82 13.18 486,300 6,301,198 12.957 10.55 10.55 10.57 10.44 10.73 597,291 10.550 -0.15%
2022-02-10 0 12.98 12.98 13.00 12.84 13.06 1,003,500 12,966,530 12.921 10.57 10.57 10.58 10.45 10.63 1,232,534 10.520 -0.61%
2022-02-09 0 13.06 13.02 13.06 12.88 13.36 1,673,000 21,913,185 13.098 10.63 10.60 10.63 10.49 10.88 2,054,838 10.664 1.08%
2022-02-08 0 12.92 12.88 12.94 12.80 13.16 243,000 3,145,085 12.943 10.52 10.49 10.54 10.42 10.71 298,461 10.538 -0.92%
2022-02-07 0 13.04 13.00 13.06 12.78 13.20 1,201,500 15,660,570 13.034 10.62 10.58 10.63 10.41 10.75 1,475,725 10.612 0.31%
2022-02-04 0 13.00 12.96 13.00 12.70 13.20 1,615,500 20,908,296 12.942 10.58 10.55 10.58 10.34 10.75 1,984,215 10.537 -0.61%
2022-01-31 0 13.08 13.06 13.08 12.58 13.24 657,500 8,540,360 12.989 10.65 10.63 10.65 10.24 10.78 807,565 10.575 2.35%
2022-01-28 0 12.78 12.78 12.82 12.70 13.00 435,000 5,571,710 12.809 10.41 10.41 10.44 10.34 10.58 534,282 10.428 -0.62%
2022-01-27 0 12.86 12.80 12.88 12.60 13.06 512,500 6,538,732 12.759 10.47 10.42 10.49 10.26 10.63 629,471 10.388 -2.43%
2022-01-26 0 13.18 13.18 13.24 13.16 13.44 1,071,100 14,234,426 13.290 10.73 10.73 10.78 10.71 10.94 1,315,563 10.820 0.92%
2022-01-25 0 13.06 13.06 13.12 12.96 13.70 1,239,000 16,405,400 13.241 10.63 10.63 10.68 10.55 11.15 1,521,784 10.780 -4.53%
2022-01-24 0 13.68 13.66 13.68 13.10 13.78 1,120,500 15,048,656 13.430 11.14 11.12 11.14 10.67 11.22 1,376,238 10.935 4.59%
2022-01-21 0 13.08 13.06 13.08 12.92 13.20 586,500 7,671,702 13.081 10.65 10.63 10.65 10.52 10.75 720,360 10.650 0.62%
2022-01-20 0 13.00 12.98 13.02 12.62 13.06 1,178,000 15,295,470 12.984 10.58 10.57 10.60 10.27 10.63 1,446,861 10.571 3.01%
2022-01-19 0 12.62 12.56 12.64 12.54 13.60 798,000 10,294,056 12.900 10.27 10.23 10.29 10.21 11.07 980,132 10.503 -4.39%
2022-01-18 0 13.20 13.20 13.24 13.00 13.40 804,000 10,617,130 13.205 10.75 10.75 10.78 10.58 10.91 987,501 10.752 1.23%
2022-01-17 0 13.04 13.04 13.08 12.82 13.22 712,500 9,293,500 13.044 10.62 10.62 10.65 10.44 10.76 875,118 10.620 -1.06%
2022-01-14 0 13.18 13.18 13.26 13.10 13.56 1,107,500 14,735,250 13.305 10.73 10.73 10.80 10.67 11.04 1,360,271 10.833 0.92%
2022-01-13 0 13.06 13.06 13.12 13.06 13.70 1,329,500 17,775,585 13.370 10.63 10.63 10.68 10.63 11.15 1,632,939 10.886 -2.54%
2022-01-12 0 13.40 13.40 13.42 12.78 13.44 1,017,800 13,404,419 13.170 10.91 10.91 10.93 10.41 10.94 1,250,098 10.723 5.35%
2022-01-11 0 12.72 12.70 12.72 12.04 12.86 1,571,043 19,867,253 12.646 10.36 10.34 10.36 9.803 10.47 1,929,611 10.296 1.76%
2022-01-10 0 12.50 12.48 12.50 12.28 12.70 1,018,020 12,710,908 12.486 10.18 10.16 10.18 9.998 10.34 1,250,368 10.166 1.79%
2022-01-07 0 12.28 12.26 12.28 12.02 12.78 942,840 11,588,033 12.291 9.998 9.982 9.998 9.786 10.41 1,158,030 10.007 -2.07%
2022-01-06 0 12.54 12.46 12.54 12.00 12.60 1,739,500 21,652,960 12.448 10.21 10.14 10.21 9.770 10.26 2,136,516 10.135 4.50%
2022-01-05 0 12.00 11.98 12.00 11.70 12.10 1,518,500 18,140,740 11.947 9.770 9.754 9.770 9.526 9.852 1,865,076 9.7265 0.67%
2022-01-04 0 11.92 11.90 11.94 11.74 12.00 933,590 11,071,910 11.860 9.705 9.689 9.721 9.558 9.770 1,146,668 9.6557 1.19%
2022-01-03 0 11.78 11.74 11.78 11.70 12.10 264,500 3,125,260 11.816 9.591 9.558 9.591 9.526 9.852 324,868 9.6201 -2.48%
2021-12-31 0 12.08 12.08 12.14 12.02 12.20 312,500 3,786,030 12.115 9.835 9.835 9.884 9.786 9.933 383,824 9.8640 -0.17%
2021-12-30 0 12.10 12.10 12.16 11.56 12.16 1,010,160 12,135,912 12.014 9.852 9.852 9.900 9.412 9.900 1,240,714 9.7814 3.95%
2021-12-29 0 11.64 11.58 11.64 11.56 12.20 650,392 7,617,666 11.712 9.477 9.428 9.477 9.412 9.933 798,835 9.5360 -5.21%
2021-12-28 0 12.28 12.26 12.28 12.22 12.50 556,000 6,869,720 12.356 9.998 9.982 9.998 9.949 10.18 682,899 10.060 0.49%
2021-12-24 0 12.22 12.22 12.28 12.04 12.38 171,000 2,089,583 12.220 9.949 9.949 9.998 9.803 10.08 210,028 9.9491 -0.65%
2021-12-23 0 12.30 12.24 12.30 12.20 12.52 1,065,295 13,145,411 12.340 10.01 9.966 10.01 9.933 10.19 1,308,433 10.047 0.49%
2021-12-22 0 12.24 12.24 12.26 11.76 12.26 1,877,960 22,632,797 12.052 9.966 9.966 9.982 9.575 9.982 2,306,577 9.8123 1.16%
2021-12-21 0 12.10 12.04 12.10 11.92 12.44 1,170,500 14,156,670 12.095 9.852 9.803 9.852 9.705 10.13 1,437,650 9.8471 0.33%
2021-12-20 0 12.06 12.00 12.06 11.90 12.22 542,600 6,527,826 12.031 9.819 9.770 9.819 9.689 9.949 666,441 9.7951 -0.33%
2021-12-17 0 12.10 12.10 12.12 12.06 12.46 771,998 9,404,735 12.182 9.852 9.852 9.868 9.819 10.14 948,195 9.9186 -2.89%
2021-12-16 0 12.46 12.40 12.46 12.32 12.82 859,000 10,709,267 12.467 10.14 10.10 10.14 10.03 10.44 1,055,054 10.150 -0.16%
2021-12-15 0 12.48 12.48 12.52 12.46 13.14 1,979,616 25,132,758 12.696 10.16 10.16 10.19 10.14 10.70 2,431,435 10.337 -0.32%
2021-12-14 0 12.52 12.52 12.54 12.50 13.56 1,382,000 17,672,737 12.788 10.19 10.19 10.21 10.18 11.04 1,697,422 10.412 -7.67%
2021-12-13 0 13.56 13.56 13.60 13.50 14.42 470,902 6,450,079 13.697 11.04 11.04 11.07 10.99 11.74 578,379 11.152 -1.31%
2021-12-10 0 13.74 13.70 13.74 13.72 14.44 782,512 10,915,600 13.949 11.19 11.15 11.19 11.17 11.76 961,109 11.357 -2.69%
2021-12-09 0 14.12 14.08 14.14 13.52 14.18 2,141,000 29,777,795 13.908 11.50 11.46 11.51 11.01 11.55 2,629,652 11.324 7.79%
2021-12-08 0 13.10 13.06 13.10 12.76 13.24 1,393,500 18,080,505 12.975 10.67 10.63 10.67 10.39 10.78 1,711,546 10.564 -0.91%
2021-12-07 0 13.22 13.22 13.24 12.76 13.46 1,690,300 22,204,322 13.136 10.76 10.76 10.78 10.39 10.96 2,076,087 10.695 0.61%
2021-12-06 0 13.14 13.10 13.18 13.08 13.82 750,500 9,974,347 13.290 10.70 10.67 10.73 10.65 11.25 921,791 10.821 -1.94%
2021-12-03 0 13.40 13.40 13.42 13.22 13.64 583,259 7,816,000 13.401 10.91 10.91 10.93 10.76 11.11 716,379 10.910 -2.19%
2021-12-02 0 13.70 13.70 13.72 13.48 14.00 952,000 13,050,281 13.708 11.15 11.15 11.17 10.98 11.40 1,169,280 11.161 -1.01%
2021-12-01 0 13.84 13.80 13.88 13.78 14.46 719,960 10,108,118 14.040 11.27 11.24 11.30 11.22 11.77 884,280 11.431 -3.08%
2021-11-30 0 14.28 14.26 14.32 14.06 14.62 1,493,602 21,254,186 14.230 11.63 11.61 11.66 11.45 11.90 1,834,495 11.586 0.56%
2021-11-29 0 14.20 14.16 14.20 14.12 14.60 731,500 10,420,970 14.246 11.56 11.53 11.56 11.50 11.89 898,454 11.599 -3.01%
2021-11-26 0 14.64 14.58 14.64 14.44 15.30 715,200 10,543,768 14.742 11.92 11.87 11.92 11.76 12.46 878,434 12.003 -3.30%
2021-11-25 0 15.14 15.14 15.16 15.04 15.62 1,550,500 23,705,590 15.289 12.33 12.33 12.34 12.25 12.72 1,904,379 12.448 -3.07%
2021-11-24 0 15.62 15.60 15.62 15.26 15.96 889,000 13,855,229 15.585 12.72 12.70 12.72 12.42 12.99 1,091,901 12.689 -2.25%
2021-11-23 0 15.98 15.90 16.00 15.10 16.06 1,065,000 16,682,218 15.664 13.01 12.95 13.03 12.29 13.08 1,308,071 12.753 3.63%
2021-11-22 0 15.42 15.40 15.42 15.30 16.14 1,031,262 16,023,267 15.538 12.55 12.54 12.55 12.46 13.14 1,266,633 12.650 -4.81%
2021-11-19 0 16.20 16.20 16.22 16.00 17.18 845,080 13,746,167 16.266 13.19 13.19 13.21 13.03 13.99 1,037,957 13.243 -5.70%
2021-11-18 0 17.18 17.08 17.18 16.64 17.30 436,000 7,428,880 17.039 13.99 13.91 13.99 13.55 14.09 535,511 13.873 4.00%
2021-11-17 0 16.52 16.52 16.54 16.42 17.32 1,036,082 17,410,094 16.804 13.45 13.45 13.47 13.37 14.10 1,272,553 13.681 -3.39%
2021-11-16 0 17.10 17.00 17.10 16.88 17.38 396,000 6,776,289 17.112 13.92 13.84 13.92 13.74 14.15 486,381 13.932 1.66%
2021-11-15 0 16.82 16.82 16.84 15.78 17.10 413,648 6,951,452 16.805 13.69 13.69 13.71 12.85 13.92 508,057 13.682 0.48%
2021-11-12 0 16.74 16.72 16.74 16.52 16.78 376,000 6,268,410 16.671 13.63 13.61 13.63 13.45 13.66 461,817 13.573 -0.12%
2021-11-11 0 16.76 16.76 16.78 16.18 16.94 687,250 11,390,010 16.573 13.65 13.65 13.66 13.17 13.79 844,105 13.494 0.36%
2021-11-10 0 16.70 16.60 16.70 15.94 16.70 407,844 6,628,078 16.252 13.60 13.52 13.60 12.98 13.60 500,929 13.232 0.48%
2021-11-09 0 16.62 16.56 16.62 16.18 16.76 481,500 7,916,415 16.441 13.53 13.48 13.53 13.17 13.65 591,395 13.386 0.24%
2021-11-08 0 16.58 16.44 16.60 16.00 16.60 839,861 13,679,013 16.287 13.50 13.39 13.52 13.03 13.52 1,031,547 13.261 2.22%
2021-11-05 0 16.22 16.22 16.26 16.02 17.32 861,861 14,026,405 16.275 13.21 13.21 13.24 13.04 14.10 1,058,568 13.250 -3.68%
2021-11-04 0 16.84 16.80 16.84 16.72 17.24 474,000 8,014,240 16.908 13.71 13.68 13.71 13.61 14.04 582,184 13.766 -2.32%
2021-11-03 0 17.24 17.10 17.24 16.80 17.36 493,282 8,373,632 16.975 14.04 13.92 14.04 13.68 14.13 605,866 13.821 0.23%
2021-11-02 0 17.20 17.06 17.22 17.04 17.84 477,500 8,253,760 17.285 14.00 13.89 14.02 13.87 14.52 586,482 14.073 -1.83%
2021-11-01 0 17.52 17.52 17.56 17.52 18.38 253,500 4,480,831 17.676 14.26 14.26 14.30 14.26 14.96 311,358 14.391 -4.05%
2021-10-29 0 18.26 18.06 18.26 17.72 18.26 251,000 4,513,920 17.984 14.87 14.70 14.87 14.43 14.87 308,287 14.642 1.67%
2021-10-28 0 17.96 17.82 17.96 17.68 18.16 687,000 12,266,468 17.855 14.62 14.51 14.62 14.39 14.79 843,798 14.537 -0.22%
2021-10-27 0 18.00 17.98 18.00 17.84 18.42 459,128 8,325,226 18.133 14.66 14.64 14.66 14.52 15.00 563,917 14.763 -2.60%
2021-10-26 0 18.48 18.46 18.48 18.20 18.94 276,762 5,092,254 18.399 15.05 15.03 15.05 14.82 15.42 339,929 14.980 -2.33%
2021-10-25 0 18.92 18.86 18.92 18.78 19.18 88,000 1,659,850 18.862 15.40 15.36 15.40 15.29 15.62 108,085 15.357 -1.36%
2021-10-22 0 19.18 19.10 19.18 18.74 19.18 1,004,800 19,136,826 19.045 15.62 15.55 15.62 15.26 15.62 1,234,131 15.506 1.16%
2021-10-21 0 18.96 18.94 18.96 18.72 19.36 1,420,340 26,943,342 18.970 15.44 15.42 15.44 15.24 15.76 1,744,512 15.445 -0.21%
2021-10-20 0 19.00 18.98 19.00 18.98 19.68 819,000 15,592,020 19.038 15.47 15.45 15.47 15.45 16.02 1,005,925 15.500 -1.86%
2021-10-19 0 19.36 19.32 19.36 18.94 19.38 446,500 8,605,595 19.273 15.76 15.73 15.76 15.42 15.78 548,407 15.692 2.54%
2021-10-18 0 18.88 18.86 18.88 18.68 19.08 369,500 6,992,915 18.925 15.37 15.36 15.37 15.21 15.53 453,833 15.409 1.07%
2021-10-15 0 18.68 18.62 18.68 18.40 19.80 1,542,621 29,089,098 18.857 15.21 15.16 15.21 14.98 16.12 1,894,702 15.353 -2.71%
2021-10-12 0 19.20 19.16 19.20 18.80 19.22 535,500 10,228,231 19.100 15.63 15.60 15.63 15.31 15.65 657,720 15.551 2.24%
2021-10-11 0 18.78 18.78 18.80 18.62 19.14 434,000 8,229,752 18.963 15.29 15.29 15.31 15.16 15.58 533,054 15.439 -0.42%
2021-10-08 0 18.86 18.86 18.88 18.68 19.10 814,000 15,400,040 18.919 15.36 15.36 15.37 15.21 15.55 999,784 15.403 0.64%
2021-10-07 0 18.74 18.68 18.74 18.24 18.74 924,000 17,046,630 18.449 15.26 15.21 15.26 14.85 15.26 1,134,890 15.021 3.19%
2021-10-06 0 18.16 18.14 18.16 18.00 18.72 281,629 5,127,987 18.208 14.79 14.77 14.79 14.66 15.24 345,907 14.825 -0.33%
2021-10-05 0 18.22 18.18 18.22 18.08 18.46 67,500 1,228,790 18.204 14.83 14.80 14.83 14.72 15.03 82,906 14.822 -0.33%
2021-10-04 0 18.28 18.24 18.28 18.02 18.76 377,500 6,899,032 18.276 14.88 14.85 14.88 14.67 15.27 463,659 14.880 -1.51%
2021-09-30 0 18.56 18.54 18.56 18.40 18.78 318,000 5,894,508 18.536 15.11 15.09 15.11 14.98 15.29 390,579 15.092 0.87%
2021-09-29 0 18.40 18.38 18.42 18.26 18.60 224,500 4,135,890 18.423 14.98 14.96 15.00 14.87 15.14 275,739 14.999 -0.86%
2021-09-28 0 18.56 18.56 18.60 18.06 19.14 628,600 11,732,661 18.665 15.11 15.11 15.14 14.70 15.58 772,069 15.196 2.43%
2021-09-27 0 18.12 18.10 18.12 17.50 18.60 965,000 17,465,600 18.099 14.75 14.74 14.75 14.25 15.14 1,185,247 14.736 -1.41%
2021-09-24 0 18.38 18.36 18.38 18.22 18.66 1,455,500 26,748,341 18.377 14.96 14.95 14.96 14.83 15.19 1,787,697 14.962 1.32%
2021-09-23 0 18.14 18.10 18.14 17.98 19.20 885,000 16,131,941 18.228 14.77 14.74 14.77 14.64 15.63 1,086,988 14.841 -3.41%
2021-09-21 0 18.78 18.78 18.80 17.84 18.82 411,000 7,620,357 18.541 15.29 15.29 15.31 14.52 15.32 504,805 15.096 2.85%
2021-09-20 0 18.26 18.24 18.26 17.72 19.16 420,000 7,618,325 18.139 14.87 14.85 14.87 14.43 15.60 515,859 14.768 -4.30%
2021-09-17 0 19.08 19.04 19.08 18.54 19.36 653,500 12,374,240 18.935 15.53 15.50 15.53 15.09 15.76 802,652 15.417 0.95%
2021-09-16 0 18.90 18.88 18.90 18.72 19.48 353,000 6,699,150 18.978 15.39 15.37 15.39 15.24 15.86 433,567 15.451 -3.47%
2021-09-15 0 19.58 19.56 19.58 19.40 20.60 749,500 14,690,737 19.601 15.94 15.93 15.94 15.80 16.77 920,563 15.958 -3.31%
2021-09-14 0 20.25 20.20 20.25 20.10 20.65 367,418 7,485,060 20.372 16.49 16.45 16.49 16.36 16.81 451,276 16.586 -1.46%
2021-09-13 0 20.55 20.50 20.55 20.40 21.45 512,500 10,686,992 20.853 16.73 16.69 16.73 16.61 17.46 629,471 16.978 -3.75%
2021-09-10 0 21.35 21.35 21.40 21.10 21.50 375,800 8,012,564 21.321 17.38 17.38 17.42 17.18 17.50 461,571 17.359 0.71%
2021-09-09 0 21.20 21.20 21.25 21.00 21.75 916,680 19,480,646 21.251 17.26 17.26 17.30 17.10 17.71 1,125,899 17.302 -2.30%
2021-09-08 0 21.70 21.65 21.70 21.40 23.45 3,155,000 70,997,525 22.503 17.67 17.63 17.67 17.42 19.09 3,875,083 18.322 -3.34%
2021-09-07 0 22.45 22.45 22.50 21.95 23.60 2,800,500 63,484,700 22.669 18.28 18.28 18.32 17.87 19.21 3,439,674 18.457 -2.52%
2021-09-06 0 23.40 23.35 23.40 22.60 24.60 2,011,000 47,876,611 23.807 18.75 18.71 18.75 18.11 19.71 2,509,664 19.077 -1.27%
2021-09-03 0 23.70 23.65 23.70 22.80 24.55 1,417,000 33,755,125 23.822 18.99 18.95 18.99 18.27 19.67 1,768,371 19.088 -0.42%
2021-09-02 0 23.80 23.75 23.80 21.85 23.80 2,823,722 64,467,446 22.831 19.07 19.03 19.07 17.51 19.07 3,523,916 18.294 4.39%
2021-09-01 0 22.80 22.65 22.80 21.85 22.85 502,568 11,230,267 22.346 18.27 18.15 18.27 17.51 18.31 627,189 17.906 2.47%
2021-08-31 0 22.25 22.20 22.25 21.55 22.50 1,240,500 27,073,837 21.825 17.83 17.79 17.83 17.27 18.03 1,548,105 17.488 0.45%
2021-08-30 0 22.15 22.00 22.20 21.85 22.60 542,975 12,005,190 22.110 17.75 17.63 17.79 17.51 18.11 677,616 17.717 0.91%
2021-08-27 0 21.95 21.90 21.95 21.70 22.60 716,500 15,785,125 22.031 17.59 17.55 17.59 17.39 18.11 894,169 17.653 0.69%
2021-08-26 0 21.80 21.80 22.00 21.80 23.60 1,096,500 24,586,275 22.423 17.47 17.47 17.63 17.47 18.91 1,368,397 17.967 -7.23%
2021-08-25 0 23.50 23.45 23.50 22.70 23.75 1,046,000 24,520,843 23.443 18.83 18.79 18.83 18.19 19.03 1,305,375 18.785 -0.42%
2021-08-24 0 23.60 23.60 23.75 23.40 24.85 2,140,940 52,035,392 24.305 18.91 18.91 19.03 18.75 19.91 2,671,825 19.476 0.85%
2021-08-23 0 23.40 23.25 23.40 22.90 23.80 1,492,000 34,897,437 23.390 18.75 18.63 18.75 18.35 19.07 1,861,969 18.742 1.74%
2021-08-20 0 23.00 22.90 23.00 22.55 24.45 905,500 20,909,075 23.091 18.43 18.35 18.43 18.07 19.59 1,130,035 18.503 -5.54%
2021-08-19 0 24.35 24.35 24.40 24.20 25.30 873,200 21,378,210 24.483 19.51 19.51 19.55 19.39 20.27 1,089,726 19.618 -3.56%
2021-08-18 0 25.25 25.20 25.25 24.95 25.75 288,880 7,316,470 25.327 20.23 20.19 20.23 19.99 20.63 360,513 20.295 -1.56%
2021-08-17 0 25.65 25.50 25.65 25.35 26.00 342,800 8,755,137 25.540 20.55 20.43 20.55 20.31 20.83 427,804 20.465 -0.58%
2021-08-16 0 25.80 25.65 25.80 25.60 26.30 317,290 8,187,821 25.806 20.67 20.55 20.67 20.51 21.07 395,968 20.678 -0.77%
2021-08-13 0 26.00 25.90 26.05 25.60 26.35 463,289 12,028,449 25.963 20.83 20.75 20.87 20.51 21.11 578,170 20.804 1.56%
2021-08-12 0 25.60 25.45 25.60 25.35 26.35 433,500 11,117,287 25.645 20.51 20.39 20.51 20.31 21.11 540,994 20.550 -2.85%
2021-08-11 0 26.35 26.30 26.35 26.20 26.60 532,500 13,990,890 26.274 21.11 21.07 21.11 20.99 21.31 664,543 21.053 1.54%
2021-08-10 0 25.95 25.90 26.00 25.80 26.30 658,000 17,101,475 25.990 20.79 20.75 20.83 20.67 21.07 821,163 20.826 -0.19%
2021-08-09 0 26.00 25.90 26.00 25.35 26.35 582,500 15,067,550 25.867 20.83 20.75 20.83 20.31 21.11 726,942 20.727 -2.44%
2021-08-06 0 26.65 26.60 26.65 26.55 27.10 184,568 4,931,111 26.717 21.35 21.31 21.35 21.27 21.72 230,335 21.408 -2.56%
2021-08-05 0 27.35 27.30 27.35 27.25 28.10 202,742 5,558,992 27.419 21.92 21.88 21.92 21.84 22.52 253,016 21.971 -2.67%
2021-08-04 0 28.10 28.05 28.10 27.95 28.35 130,000 3,648,300 28.064 22.52 22.48 22.52 22.40 22.72 162,236 22.488 -0.88%
2021-08-03 0 28.35 28.30 28.35 28.10 28.75 234,000 6,637,325 28.365 22.72 22.68 22.72 22.52 23.04 292,025 22.729 -1.05%
2021-08-02 0 28.65 28.55 28.65 27.65 28.85 562,000 15,919,700 28.327 22.96 22.88 22.96 22.16 23.12 701,358 22.698 2.69%
2021-07-30 0 27.90 27.85 27.90 27.40 28.80 781,500 21,681,125 27.743 22.36 22.32 22.36 21.96 23.08 975,287 22.231 -1.76%
2021-07-29 0 28.40 28.35 28.40 27.95 28.60 165,369 4,683,800 28.323 22.76 22.72 22.76 22.40 22.92 206,375 22.696 2.34%
2021-07-28 0 27.75 27.70 27.75 26.00 28.00 1,195,605 32,592,620 27.260 22.24 22.20 22.24 20.83 22.44 1,492,077 21.844 5.71%
2021-07-27 0 26.25 26.20 26.25 25.30 28.30 1,033,603 27,546,694 26.651 21.03 20.99 21.03 20.27 22.68 1,289,904 21.356 -7.24%
2021-07-26 0 28.30 28.20 28.35 27.80 30.00 606,950 17,194,405 28.329 22.68 22.60 22.72 22.28 24.04 757,454 22.700 -2.41%
2021-07-23 0 29.00 28.80 29.05 28.50 29.15 685,521 19,848,325 28.954 23.24 23.08 23.28 22.84 23.36 855,509 23.201 2.29%
2021-07-22 0 28.35 28.30 28.35 28.20 28.90 297,300 8,475,030 28.507 22.72 22.68 22.72 22.60 23.16 371,021 22.842 0.18%
2021-07-21 0 28.30 28.25 28.30 28.00 29.10 574,429 16,249,307 28.288 22.68 22.64 22.68 22.44 23.32 716,869 22.667 -2.08%
2021-07-20 0 28.90 28.85 28.90 28.80 29.90 476,500 13,959,062 29.295 23.16 23.12 23.16 23.08 23.96 594,657 23.474 -2.36%
2021-07-19 0 29.60 29.60 29.65 29.55 29.95 506,000 15,033,000 29.710 23.72 23.72 23.76 23.68 24.00 631,472 23.806 -1.00%
2021-07-16 0 29.90 29.90 30.00 29.35 30.20 345,000 10,291,825 29.831 23.96 23.96 24.04 23.52 24.20 430,549 23.904 0.67%
2021-07-15 0 29.70 29.70 29.75 29.55 30.60 2,402,380 72,674,181 30.251 23.80 23.80 23.84 23.68 24.52 2,998,094 24.240 -3.41%
2021-07-14 0 30.75 30.75 30.80 30.15 30.85 766,500 23,481,700 30.635 24.64 24.64 24.68 24.16 24.72 956,568 24.548 2.33%
2021-07-13 0 30.05 30.05 30.25 29.85 30.60 721,000 21,864,000 30.325 24.08 24.08 24.24 23.92 24.52 899,785 24.299 -3.38%
2021-07-12 0 31.10 31.00 31.10 31.00 31.65 146,999 4,572,769 31.108 24.92 24.84 24.92 24.84 25.36 183,450 24.926 0.00%
2021-07-09 0 31.10 31.00 31.10 30.00 31.20 164,509 5,097,225 30.985 24.92 24.84 24.92 24.04 25.00 205,302 24.828 0.16%
2021-07-08 0 31.05 31.00 31.05 30.65 31.25 591,000 18,307,525 30.977 24.88 24.84 24.88 24.56 25.04 737,549 24.822 0.00%
2021-07-07 0 31.05 31.00 31.05 30.50 31.30 853,000 26,442,587 31.000 24.88 24.84 24.88 24.44 25.08 1,064,517 24.840 0.81%
2021-07-06 0 30.80 30.80 30.85 30.50 32.10 418,500 12,952,100 30.949 24.68 24.68 24.72 24.44 25.72 522,275 24.799 -4.05%
2021-07-05 0 32.10 31.70 32.10 31.00 32.20 208,500 6,581,550 31.566 25.72 25.40 25.72 24.84 25.80 260,201 25.294 1.26%
2021-07-02 0 31.70 31.65 31.70 31.20 32.50 621,000 19,641,400 31.629 25.40 25.36 25.40 25.00 26.04 774,988 25.344 -2.61%
2021-06-30 0 32.55 32.45 32.55 32.35 32.80 394,000 12,837,525 32.583 26.08 26.00 26.08 25.92 26.28 491,700 26.108 0.62%
2021-06-29 0 32.35 32.20 32.35 32.00 32.80 268,989 8,708,211 32.374 25.92 25.80 25.92 25.64 26.28 335,690 25.941 -0.15%
2021-06-28 0 32.40 32.35 32.40 31.05 32.40 399,500 12,800,225 32.041 25.96 25.92 25.96 24.88 25.96 498,563 25.674 0.93%
2021-06-25 0 32.10 32.00 32.10 31.35 32.30 805,094 25,806,950 32.055 25.72 25.64 25.72 25.12 25.88 1,004,732 25.685 2.23%
2021-06-24 0 31.40 31.35 31.40 30.70 31.40 476,876 14,879,377 31.202 25.16 25.12 25.16 24.60 25.16 595,126 25.002 0.16%
2021-06-23 0 31.35 31.15 31.35 30.35 31.55 615,999 19,134,969 31.063 25.12 24.96 25.12 24.32 25.28 768,747 24.891 2.96%
2021-06-22 0 30.45 30.40 30.45 30.05 31.20 293,000 8,966,437 30.602 24.40 24.36 24.40 24.08 25.00 365,655 24.522 0.00%
2021-06-21 0 30.45 30.45 30.50 30.00 31.35 295,303 9,018,305 30.539 24.40 24.40 24.44 24.04 25.12 368,529 24.471 0.50%
2021-06-18 0 30.30 30.30 30.35 29.80 30.30 416,668 12,567,756 30.163 24.28 24.28 24.32 23.88 24.28 519,988 24.169 0.00%
2021-06-17 0 30.30 30.30 30.35 29.15 30.35 792,000 23,810,600 30.064 24.28 24.28 24.32 23.36 24.32 988,391 24.090 3.95%
2021-06-16 0 29.15 29.00 29.15 28.95 30.25 402,000 11,735,987 29.194 23.36 23.24 23.36 23.20 24.24 501,683 23.393 -3.64%
2021-06-15 0 30.25 30.15 30.30 29.90 30.85 744,500 22,472,650 30.185 24.24 24.16 24.28 23.96 24.72 929,112 24.187 -0.33%
2021-06-11 0 30.35 30.25 30.35 29.85 30.70 1,147,030 34,863,830 30.395 24.32 24.24 24.32 23.92 24.60 1,431,457 24.355 -0.82%
2021-06-10 0 30.60 30.50 30.60 30.25 30.75 515,296 15,712,697 30.493 24.52 24.44 24.52 24.24 24.64 643,073 24.434 0.16%
2021-06-09 0 30.55 30.50 30.55 30.25 31.55 968,500 29,531,083 30.492 24.48 24.44 24.48 24.24 25.28 1,208,657 24.433 -0.65%
2021-06-08 0 30.75 30.65 30.75 30.60 31.00 148,000 4,552,125 30.758 24.64 24.56 24.64 24.52 24.84 184,699 24.646 -0.65%
2021-06-07 0 30.95 30.90 30.95 30.65 31.75 239,500 7,460,625 31.151 24.80 24.76 24.80 24.56 25.44 298,888 24.961 -0.48%
2021-06-04 0 31.10 30.80 31.10 30.65 31.45 417,650 12,966,759 31.047 24.92 24.68 24.92 24.56 25.20 521,214 24.878 0.48%
2021-06-03 0 30.95 30.90 30.95 30.45 31.25 1,214,000 36,978,229 30.460 24.80 24.76 24.80 24.40 25.04 1,515,034 24.408 2.31%
2021-06-02 0 30.25 30.10 30.30 29.60 30.40 1,901,850 56,681,985 29.804 24.24 24.12 24.28 23.72 24.36 2,373,449 23.882 -0.17%
2021-06-01 0 30.30 30.15 30.30 29.85 31.70 1,947,082 59,033,306 30.319 24.28 24.16 24.28 23.92 25.40 2,429,897 24.295 -4.72%
2021-05-31 0 31.80 31.75 31.80 29.95 32.40 1,935,000 60,928,775 31.488 25.48 25.44 25.48 24.00 25.96 2,414,819 25.231 5.82%
2021-05-28 0 30.05 30.05 30.10 29.50 30.20 532,500 15,944,222 29.942 24.08 24.08 24.12 23.64 24.20 664,543 23.993 0.33%
2021-05-27 0 29.95 29.95 30.00 29.70 30.00 782,000 23,396,475 29.919 24.00 24.00 24.04 23.80 24.04 975,911 23.974 -0.17%
2021-05-26 0 30.00 29.95 30.00 29.65 30.15 401,846 12,048,203 29.982 24.04 24.00 24.04 23.76 24.16 501,491 24.025 -0.33%
2021-05-25 0 30.10 30.00 30.10 29.55 30.10 325,500 9,741,775 29.929 24.12 24.04 24.12 23.68 24.12 406,214 23.982 0.33%
2021-05-24 0 30.00 29.95 30.00 29.55 30.20 655,000 19,610,950 29.940 24.04 24.00 24.04 23.68 24.20 817,419 23.991 -0.17%
2021-05-21 0 30.05 30.00 30.05 29.60 30.35 448,500 13,410,687 29.901 24.08 24.04 24.08 23.72 24.32 559,714 23.960 0.33%
2021-05-20 0 29.95 29.95 30.00 29.15 29.95 760,940 22,586,866 29.683 24.00 24.00 24.04 23.36 24.00 949,629 23.785 3.28%
2021-05-18 0 29.00 28.95 29.00 28.15 29.20 553,000 15,912,225 28.774 23.24 23.20 23.24 22.56 23.40 690,127 23.057 2.47%
2021-05-17 0 28.30 28.30 28.35 27.55 28.50 2,058,727 57,571,299 27.965 22.68 22.68 22.72 22.08 22.84 2,569,226 22.408 2.69%
2021-05-14 0 27.95 27.95 28.00 27.55 28.25 903,154 25,309,219 28.023 22.08 22.08 22.12 21.77 22.32 1,143,057 22.142 0.00%
2021-05-13 0 27.95 27.95 28.00 27.35 28.45 541,500 15,183,500 28.040 22.08 22.08 22.12 21.61 22.48 685,338 22.155 1.27%
2021-05-12 0 27.60 27.60 27.70 27.40 28.30 972,705 26,979,177 27.736 21.81 21.81 21.89 21.65 22.36 1,231,083 21.915 -1.43%
2021-05-11 0 28.00 27.95 28.00 26.65 28.00 1,601,677 43,894,313 27.405 22.12 22.08 22.12 21.06 22.12 2,027,128 21.653 2.56%
2021-05-10 0 27.30 27.25 27.30 27.25 28.00 157,500 4,318,000 27.416 21.57 21.53 21.57 21.53 22.12 199,336 21.662 -0.73%
2021-05-07 0 27.50 27.45 27.50 27.25 28.00 364,000 10,062,425 27.644 21.73 21.69 21.73 21.53 22.12 460,689 21.842 -1.79%
2021-05-06 0 28.00 27.75 28.00 27.25 28.05 505,547 13,947,714 27.589 22.12 21.93 22.12 21.53 22.16 639,835 21.799 -1.41%
2021-05-05 0 28.40 28.25 28.40 27.70 28.50 412,000 11,674,575 28.336 22.44 22.32 22.44 21.89 22.52 521,439 22.389 3.46%
2021-05-04 0 27.45 27.45 27.55 27.40 28.05 228,000 6,268,725 27.494 21.69 21.69 21.77 21.65 22.16 288,563 21.724 -0.36%
2021-05-03 0 27.55 27.50 27.55 27.45 28.00 249,000 6,917,975 27.783 21.77 21.73 21.77 21.69 22.12 315,141 21.952 -1.61%
2021-04-30 0 28.00 27.95 28.00 27.55 28.15 264,000 7,367,285 27.906 22.12 22.08 22.12 21.77 22.24 334,126 22.049 0.00%
2021-04-29 0 28.00 27.90 28.00 27.80 28.10 152,182 4,255,682 27.964 22.12 22.04 22.12 21.97 22.20 192,606 22.095 0.18%
2021-04-28 0 27.95 27.90 27.95 27.60 28.60 775,000 21,713,237 28.017 22.08 22.04 22.08 21.81 22.60 980,862 22.137 -0.89%
2021-04-27 0 28.20 28.05 28.25 27.85 28.40 396,277 11,108,272 28.032 22.28 22.16 22.32 22.00 22.44 501,539 22.148 0.36%
2021-04-26 0 28.10 28.10 28.20 28.05 28.55 357,766 10,102,427 28.238 22.20 22.20 22.28 22.16 22.56 452,799 22.311 -1.75%
2021-04-23 0 28.60 28.60 28.65 28.40 29.10 370,500 10,612,712 28.644 22.60 22.60 22.64 22.44 22.99 468,915 22.632 -1.72%
2021-04-22 0 29.10 28.90 29.10 28.25 29.10 494,000 14,176,825 28.698 22.99 22.83 22.99 22.32 22.99 625,220 22.675 1.39%
2021-04-21 0 28.70 28.60 28.70 28.45 28.95 302,500 8,650,000 28.595 22.68 22.60 22.68 22.48 22.87 382,853 22.594 -1.03%
2021-04-20 0 29.00 28.95 29.00 28.85 29.45 360,735 10,464,825 29.010 22.91 22.87 22.91 22.80 23.27 456,556 22.921 0.00%
2021-04-19 0 29.00 29.00 29.05 29.00 29.95 464,939 13,553,131 29.150 22.91 22.91 22.95 22.91 23.66 588,440 23.032 -2.36%
2021-04-16 0 29.70 29.60 29.70 29.00 29.90 649,900 19,278,612 29.664 23.47 23.39 23.47 22.91 23.62 822,532 23.438 2.59%
2021-04-15 0 28.95 28.90 29.00 28.80 29.80 278,490 8,092,021 29.057 22.87 22.83 22.91 22.76 23.55 352,465 22.958 -0.69%
2021-04-14 0 29.15 29.00 29.15 28.85 29.40 278,198 8,084,799 29.061 23.03 22.91 23.03 22.80 23.23 352,095 22.962 -1.19%
2021-04-13 0 29.50 29.30 29.50 28.80 29.85 691,591 20,324,502 29.388 23.31 23.15 23.31 22.76 23.59 875,297 23.220 0.17%
2021-04-12 0 29.45 29.35 29.45 28.95 30.40 1,448,409 42,767,690 29.527 23.27 23.19 23.27 22.87 24.02 1,833,147 23.330 -2.48%
2021-04-09 0 30.20 30.15 30.20 29.90 30.40 643,500 19,390,700 30.133 23.86 23.82 23.86 23.62 24.02 814,432 23.809 0.67%
2021-04-08 0 30.00 29.95 30.00 29.40 30.20 466,100 13,994,600 30.025 23.70 23.66 23.70 23.23 23.86 589,909 23.723 2.04%
2021-04-07 0 29.40 29.35 29.40 29.30 30.50 652,440 19,577,629 30.007 23.23 23.19 23.23 23.15 24.10 825,747 23.709 -2.33%
2021-04-01 0 30.10 30.05 30.10 29.05 30.25 848,135 25,502,462 30.069 23.78 23.74 23.78 22.95 23.90 1,073,424 23.758 2.03%
2021-03-31 0 29.50 29.50 29.60 29.10 30.00 676,500 19,951,100 29.492 23.31 23.31 23.39 22.99 23.70 856,198 23.302 -1.50%
2021-03-30 0 29.95 29.90 29.95 28.95 30.10 790,000 23,585,587 29.855 23.66 23.62 23.66 22.87 23.78 999,846 23.589 3.45%
2021-03-29 0 28.95 28.90 28.95 28.85 29.95 410,800 11,998,682 29.208 22.87 22.83 22.87 22.80 23.66 519,920 23.078 -3.18%
2021-03-26 0 29.90 29.90 29.95 29.75 30.45 756,700 22,746,261 30.060 23.62 23.62 23.66 23.51 24.06 957,701 23.751 0.00%
2021-03-25 0 29.90 29.85 29.90 28.10 29.90 746,590 21,971,776 29.430 23.62 23.59 23.62 22.20 23.62 944,905 23.253 4.18%
2021-03-24 0 28.70 28.70 28.75 28.10 29.55 1,342,363 38,356,135 28.574 22.68 22.68 22.72 22.20 23.35 1,698,933 22.577 -3.37%
2021-03-23 0 29.70 29.70 29.75 29.20 30.20 654,000 19,434,596 29.717 23.47 23.47 23.51 23.07 23.86 827,721 23.480 0.17%
2021-03-22 0 29.65 29.40 29.65 29.45 30.20 660,500 19,628,362 29.717 23.43 23.23 23.43 23.27 23.86 835,948 23.480 -0.67%
2021-03-19 0 29.85 29.80 29.85 29.30 30.50 627,000 18,603,625 29.671 23.59 23.55 23.59 23.15 24.10 793,549 23.444 0.00%
2021-03-18 0 29.85 29.85 30.00 29.75 30.95 924,500 27,963,300 30.247 23.59 23.59 23.70 23.51 24.45 1,170,073 23.899 -2.29%
2021-03-17 0 30.55 30.50 30.55 29.85 31.20 759,500 22,981,312 30.259 24.14 24.10 24.14 23.59 24.65 961,245 23.908 -0.81%
2021-03-16 0 30.80 30.75 30.80 29.70 30.85 1,488,000 45,075,937 30.293 24.34 24.30 24.34 23.47 24.38 1,883,255 23.935 3.70%
2021-03-15 0 29.70 29.55 29.75 29.45 30.30 917,533 27,324,612 29.781 23.47 23.35 23.51 23.27 23.94 1,161,256 23.530 -0.34%
2021-03-12 0 29.80 29.75 29.80 29.70 30.80 377,000 11,335,462 30.068 23.55 23.51 23.55 23.47 24.34 477,142 23.757 -2.30%
2021-03-11 0 30.50 30.45 30.50 30.15 30.95 203,000 6,204,800 30.566 24.10 24.06 24.10 23.82 24.45 256,923 24.150 0.83%
2021-03-10 0 30.25 30.25 30.40 29.95 30.95 624,179 18,965,620 30.385 23.90 23.90 24.02 23.66 24.45 789,979 24.008 -0.66%
2021-03-09 0 30.45 30.40 30.45 28.80 31.15 1,207,000 36,675,875 30.386 24.06 24.02 24.06 22.76 24.61 1,527,613 24.009 5.36%
2021-03-08 0 28.90 28.90 28.95 28.90 32.80 1,256,500 37,736,600 30.033 22.83 22.83 22.87 22.83 25.92 1,590,262 23.730 -3.67%
2021-03-05 0 30.00 29.95 30.00 28.00 30.15 1,005,500 29,838,302 29.675 23.70 23.66 23.70 22.12 23.82 1,272,589 23.447 2.56%
2021-03-04 0 29.25 29.25 29.35 29.25 31.05 909,000 26,947,650 29.645 23.11 23.11 23.19 23.11 24.53 1,150,456 23.423 -3.94%
2021-03-03 0 30.45 30.45 30.55 30.20 31.50 355,628 10,869,554 30.564 24.06 24.06 24.14 23.86 24.89 450,093 24.150 -0.81%
2021-03-02 0 30.70 30.65 30.70 30.35 32.00 1,085,089 33,447,179 30.824 24.26 24.22 24.26 23.98 25.28 1,373,319 24.355 -1.44%
2021-03-01 0 31.15 31.15 31.20 30.75 31.85 873,000 27,103,689 31.047 24.61 24.61 24.65 24.30 25.17 1,104,894 24.531 1.14%
2021-02-26 0 30.80 30.75 30.80 30.40 31.40 1,050,500 32,384,787 30.828 24.34 24.30 24.34 24.02 24.81 1,329,543 24.358 -2.53%
2021-02-25 0 31.60 31.55 31.60 31.00 32.30 2,466,400 78,243,720 31.724 24.97 24.93 24.97 24.49 25.52 3,121,546 25.066 0.16%
2021-02-24 0 31.55 31.50 31.55 30.35 33.20 3,940,600 122,832,565 31.171 24.93 24.89 24.93 23.98 26.23 4,987,335 24.629 -4.83%
2021-02-23 0 33.15 33.15 33.20 33.00 34.40 866,000 28,868,225 33.335 26.19 26.19 26.23 26.07 27.18 1,096,034 26.339 -2.79%
2021-02-22 0 34.10 34.10 34.15 33.55 35.80 1,115,940 38,066,907 34.112 26.94 26.94 26.98 26.51 28.29 1,412,365 26.953 -3.13%
2021-02-19 0 35.20 35.15 35.20 34.95 36.80 1,075,500 38,112,912 35.437 27.81 27.77 27.81 27.61 29.08 1,361,183 28.000 -3.03%
2021-02-18 0 36.30 36.30 36.35 35.95 37.60 1,153,000 42,102,286 36.515 28.68 28.68 28.72 28.40 29.71 1,459,269 28.852 -2.02%
2021-02-17 0 37.05 37.00 37.05 34.70 39.40 1,000,360 36,645,310 36.632 29.27 29.23 29.27 27.42 31.13 1,266,084 28.944 -5.96%
2021-02-16 0 39.40 39.40 39.45 38.20 39.95 1,132,314 44,341,278 39.160 31.13 31.13 31.17 30.18 31.57 1,433,089 30.941 4.93%
2021-02-11 0 37.55 37.55 37.60 37.20 38.25 221,500 8,311,312 37.523 29.67 29.67 29.71 29.39 30.22 280,337 29.648 -1.44%
2021-02-10 0 38.10 38.10 38.25 37.50 39.00 280,800 10,695,582 38.090 30.10 30.10 30.22 29.63 30.81 355,388 30.095 -0.78%
2021-02-09 0 38.40 38.40 38.45 37.75 39.10 250,904 9,639,998 38.421 30.34 30.34 30.38 29.83 30.89 317,551 30.357 1.19%
2021-02-08 0 37.95 37.90 37.95 37.65 38.80 440,495 16,740,135 38.003 29.99 29.95 29.99 29.75 30.66 557,503 30.027 -0.13%
2021-02-05 0 38.00 38.00 38.05 36.50 38.40 646,000 24,542,075 37.991 30.02 30.02 30.06 28.84 30.34 817,596 30.017 -1.04%
2021-02-04 0 38.40 38.30 38.40 36.60 38.45 1,266,442 47,732,478 37.690 30.34 30.26 30.34 28.92 30.38 1,602,845 29.780 3.78%
2021-02-03 0 37.00 37.00 37.10 36.85 38.25 542,800 20,157,680 37.137 29.23 29.23 29.31 29.12 30.22 686,983 29.342 -1.46%
2021-02-02 0 37.55 37.55 37.60 36.85 38.45 1,710,300 63,793,706 37.300 29.67 29.67 29.71 29.12 30.38 2,164,604 29.471 0.13%
2021-02-01 0 37.50 37.50 37.55 37.05 38.15 496,040 18,641,379 37.580 29.63 29.63 29.67 29.27 30.14 627,802 29.693 -0.92%
2021-01-29 0 37.85 37.85 37.95 37.65 39.35 714,257 27,418,201 38.387 29.91 29.91 29.99 29.75 31.09 903,984 30.330 -0.66%
2021-01-28 0 38.10 38.00 38.15 36.25 38.55 1,100,500 41,490,937 37.702 30.10 30.02 30.14 28.64 30.46 1,392,824 29.789 3.11%
2021-01-27 0 36.95 36.85 36.95 36.20 38.75 1,665,836 62,623,779 37.593 29.19 29.12 29.19 28.60 30.62 2,108,329 29.703 -1.99%
2021-01-26 0 37.70 37.70 37.75 37.50 39.30 607,000 23,227,872 38.267 29.79 29.79 29.83 29.63 31.05 768,236 30.235 -2.96%
2021-01-25 0 38.85 38.60 38.85 37.50 40.20 1,671,000 65,129,492 38.976 30.70 30.50 30.70 29.63 31.76 2,114,865 30.796 4.72%
2021-01-22 0 37.10 37.00 37.15 36.05 37.25 702,000 25,744,012 36.672 29.31 29.23 29.35 28.48 29.43 888,471 28.976 0.82%
2021-01-21 0 36.80 36.70 36.80 36.65 37.85 608,000 22,436,475 36.902 29.08 29.00 29.08 28.96 29.91 769,502 29.157 -2.13%
2021-01-20 0 37.60 37.50 37.60 36.55 37.70 919,638 34,200,588 37.189 29.71 29.63 29.71 28.88 29.79 1,163,920 29.384 0.80%
2021-01-19 0 37.30 37.10 37.30 35.90 37.90 1,881,751 69,669,453 37.024 29.47 29.31 29.47 28.37 29.95 2,381,597 29.253 0.81%
2021-01-18 0 37.00 36.80 37.00 35.15 38.10 2,012,924 73,863,577 36.695 29.23 29.08 29.23 27.77 30.10 2,547,614 28.993 2.49%
2021-01-15 0 36.10 36.05 36.10 35.60 36.70 1,725,797 62,241,752 36.066 28.52 28.48 28.52 28.13 29.00 2,184,218 28.496 -0.28%
2021-01-14 0 36.20 36.15 36.20 33.80 37.00 3,175,028 114,846,924 36.172 28.60 28.56 28.60 26.71 29.23 4,018,405 28.580 6.47%
2021-01-13 0 34.00 33.90 34.00 33.30 34.15 1,394,803 47,141,374 33.798 26.86 26.79 26.86 26.31 26.98 1,765,302 26.704 2.10%
2021-01-12 0 33.30 33.20 33.30 31.85 33.40 1,934,615 63,134,710 32.634 26.31 26.23 26.31 25.17 26.39 2,448,504 25.785 4.88%
2021-01-11 0 31.75 31.55 31.75 30.90 32.60 1,871,940 59,053,251 31.547 25.09 24.93 25.09 24.41 25.76 2,369,180 24.926 0.47%
2021-01-08 0 31.60 31.55 31.60 30.60 31.65 591,535 18,523,084 31.314 24.97 24.93 24.97 24.18 25.01 748,663 24.742 2.93%
2021-01-07 0 30.70 30.70 30.75 29.70 31.45 671,658 20,460,854 30.463 24.26 24.26 24.30 23.47 24.85 850,069 24.070 -1.29%
2021-01-06 0 31.10 31.00 31.10 29.90 31.35 1,029,000 31,458,700 30.572 24.57 24.49 24.57 23.62 24.77 1,302,332 24.156 4.19%
2021-01-05 0 29.85 29.75 29.85 29.55 29.95 335,637 9,988,125 29.759 23.59 23.51 23.59 23.35 23.66 424,792 23.513 0.67%
2021-01-04 0 29.65 29.65 29.70 29.00 29.95 1,295,206 38,341,781 29.603 23.43 23.43 23.47 22.91 23.66 1,639,249 23.390 3.31%
2020-12-31 0 28.70 28.70 28.75 28.35 30.45 800,119 22,988,000 28.731 22.68 22.68 22.72 22.40 24.06 1,012,653 22.701 -3.37%
2020-12-30 0 29.70 29.65 29.70 29.50 31.00 2,725,000 81,974,637 30.082 23.47 23.43 23.47 23.31 24.49 3,448,837 23.769 0.51%
2020-12-29 0 29.55 29.50 29.55 29.00 29.80 334,610 9,858,484 29.463 23.35 23.31 23.35 22.91 23.55 423,492 23.279 1.72%
2020-12-28 0 29.05 29.05 29.10 28.55 30.15 574,000 16,664,700 29.033 22.95 22.95 22.99 22.56 23.82 726,471 22.939 -3.97%
2020-12-24 0 30.25 30.15 30.25 30.05 30.50 74,000 2,238,750 30.253 23.90 23.82 23.90 23.74 24.10 93,656 23.904 0.00%
2020-12-23 0 30.25 30.25 30.30 30.10 30.75 521,243 15,789,755 30.293 23.90 23.90 23.94 23.78 24.30 659,700 23.935 0.17%
2020-12-22 0 30.20 30.15 30.20 29.95 30.80 466,500 14,178,850 30.394 23.86 23.82 23.86 23.66 24.34 590,416 24.015 -1.79%
2020-12-21 0 30.75 30.75 30.80 30.55 30.95 659,302 20,297,406 30.786 24.30 24.30 24.34 24.14 24.45 834,431 24.325 -0.49%
2020-12-18 0 30.90 30.90 30.95 30.55 30.95 395,802 12,186,801 30.790 24.41 24.41 24.45 24.14 24.45 500,938 24.328 0.49%
2020-12-17 0 30.75 30.75 30.80 30.60 31.35 587,000 18,063,125 30.772 24.30 24.30 24.34 24.18 24.77 742,924 24.314 -1.13%
2020-12-16 0 31.10 31.05 31.10 30.65 31.45 1,311,300 40,570,310 30.939 24.57 24.53 24.57 24.22 24.85 1,659,618 24.446 -0.80%
2020-12-15 0 31.35 31.30 31.35 31.15 31.90 362,200 11,361,117 31.367 24.77 24.73 24.77 24.61 25.20 458,411 24.784 -0.48%
2020-12-14 0 31.50 31.50 31.65 31.35 31.95 271,000 8,589,600 31.696 24.89 24.89 25.01 24.77 25.24 342,985 25.044 -0.47%
2020-12-11 0 31.65 31.50 31.65 31.00 32.00 715,500 22,541,535 31.505 25.01 24.89 25.01 24.49 25.28 905,557 24.892 0.80%
2020-12-10 0 31.40 31.40 31.45 30.70 31.65 1,045,500 32,647,460 31.227 24.81 24.81 24.85 24.26 25.01 1,323,214 24.673 1.78%
2020-12-09 0 30.85 30.80 30.85 30.50 31.40 926,500 28,717,495 30.996 24.38 24.34 24.38 24.10 24.81 1,172,605 24.490 -1.44%
2020-12-08 0 31.30 31.20 31.30 30.90 31.55 583,400 18,306,925 31.380 24.73 24.65 24.73 24.41 24.93 738,368 24.794 -1.26%
2020-12-07 0 31.70 31.70 31.75 31.45 32.20 880,370 28,111,563 31.932 25.05 25.05 25.09 24.85 25.44 1,114,221 25.230 -1.25%
2020-12-04 0 32.10 32.00 32.15 31.60 32.25 886,500 28,341,334 31.970 25.36 25.28 25.40 24.97 25.48 1,121,980 25.260 0.31%
2020-12-03 0 32.00 32.00 32.05 31.40 32.20 551,579 17,671,769 32.039 25.28 25.28 25.32 24.81 25.44 698,094 25.314 0.00%
2020-12-02 0 32.00 31.90 32.00 31.50 33.10 1,081,089 34,629,339 32.032 25.28 25.20 25.28 24.89 26.15 1,368,257 25.309 0.00%
2020-12-01 0 32.00 32.00 32.05 31.60 32.45 1,080,230 34,460,332 31.901 25.28 25.28 25.32 24.97 25.64 1,367,170 25.206 0.95%
2020-11-30 0 31.70 31.70 31.75 31.10 31.95 973,394 30,841,921 31.685 25.05 25.05 25.09 24.57 25.24 1,231,955 25.035 -0.63%
2020-11-27 0 31.90 31.90 31.95 31.70 32.00 556,513 17,748,832 31.893 25.20 25.20 25.24 25.05 25.28 704,339 25.199 0.63%
2020-11-26 0 31.70 31.65 31.70 31.55 31.75 123,000 3,894,750 31.665 25.05 25.01 25.05 24.93 25.09 155,672 25.019 0.00%
2020-11-25 0 31.70 31.65 31.70 31.55 32.20 1,034,500 32,794,450 31.701 25.05 25.01 25.05 24.93 25.44 1,309,292 25.047 -1.25%
2020-11-24 0 32.10 32.05 32.10 31.70 32.40 986,962 31,654,016 32.072 25.36 25.32 25.36 25.05 25.60 1,249,127 25.341 0.31%
2020-11-23 0 32.00 32.00 32.05 32.00 33.25 907,414 29,620,824 32.643 25.28 25.28 25.32 25.28 26.27 1,148,449 25.792 -0.62%
2020-11-20 0 32.20 32.10 32.20 31.15 32.40 2,729,000 85,799,475 31.440 25.44 25.36 25.44 24.61 25.60 3,453,900 24.841 3.04%
2020-11-19 0 31.25 31.25 31.30 31.05 31.65 1,830,801 57,233,120 31.261 24.69 24.69 24.73 24.53 25.01 2,317,114 24.700 0.48%
2020-11-18 0 31.10 31.05 31.10 30.50 32.05 1,000,860 30,926,013 30.899 24.57 24.53 24.57 24.10 25.32 1,266,717 24.414 -0.16%
2020-11-17 0 31.15 31.10 31.15 30.95 32.00 720,168 22,435,775 31.154 24.61 24.57 24.61 24.45 25.28 911,465 24.615 -1.27%
2020-11-16 0 31.55 31.55 31.60 30.80 32.05 1,019,500 32,062,650 31.449 24.93 24.93 24.97 24.34 25.32 1,290,308 24.849 1.94%
2020-11-13 0 30.95 30.90 31.00 30.65 31.25 797,500 24,706,912 30.981 24.45 24.41 24.49 24.22 24.69 1,009,339 24.478 -1.75%
2020-11-12 0 31.50 31.50 31.55 31.20 32.10 272,848 8,608,299 31.550 24.89 24.89 24.93 24.65 25.36 345,324 24.928 -1.10%
2020-11-11 0 31.85 31.85 31.95 31.80 33.05 637,000 20,696,894 32.491 25.17 25.17 25.24 25.13 26.11 806,205 25.672 -3.04%
2020-11-10 0 32.85 32.75 32.85 32.55 33.05 444,500 14,588,025 32.819 25.96 25.88 25.96 25.72 26.11 562,572 25.931 0.00%
2020-11-09 0 32.85 32.85 32.90 32.45 33.45 939,423 30,803,129 32.789 25.96 25.96 25.99 25.64 26.43 1,188,960 25.908 1.23%
2020-11-06 0 32.45 32.40 32.45 32.30 34.10 1,474,000 48,160,500 32.673 25.64 25.60 25.64 25.52 26.94 1,865,536 25.816 -2.11%
2020-11-05 0 33.15 32.85 33.15 31.25 34.35 1,979,900 65,161,028 32.911 26.19 25.96 26.19 24.69 27.14 2,505,818 26.004 7.11%
2020-11-04 0 30.95 30.95 31.00 30.75 31.30 575,500 17,824,475 30.972 24.45 24.45 24.49 24.30 24.73 728,369 24.472 -0.16%
2020-11-03 0 31.00 31.00 31.05 30.35 32.00 512,500 15,989,275 31.199 24.49 24.49 24.53 23.98 25.28 648,635 24.651 0.65%
2020-11-02 0 30.80 30.80 30.90 29.80 30.90 827,957 25,231,442 30.474 24.34 24.34 24.41 23.55 24.41 1,047,886 24.078 0.00%
2020-10-30 0 30.80 30.80 30.85 30.55 31.50 323,076 9,947,024 30.789 24.34 24.34 24.38 24.14 24.89 408,894 24.327 -1.75%
2020-10-29 0 31.35 31.25 31.35 30.65 31.45 149,579 4,656,452 31.130 24.77 24.69 24.77 24.22 24.85 189,311 24.597 -0.48%
2020-10-28 0 31.50 31.45 31.50 30.40 31.55 273,500 8,534,750 31.206 24.89 24.85 24.89 24.02 24.93 346,149 24.656 2.11%
2020-10-27 0 30.85 30.70 30.85 30.10 31.25 719,500 22,066,825 30.670 24.38 24.26 24.38 23.78 24.69 910,620 24.233 -2.06%
2020-10-23 0 31.50 31.30 31.50 30.80 31.50 190,862 5,955,297 31.202 24.89 24.73 24.89 24.34 24.89 241,560 24.653 2.44%
2020-10-22 0 30.75 30.65 30.75 30.50 31.10 342,000 10,480,637 30.645 24.30 24.22 24.30 24.10 24.57 432,845 24.213 -0.49%
2020-10-21 0 30.90 30.85 30.90 30.70 31.25 203,855 6,287,275 30.842 24.41 24.38 24.41 24.26 24.69 258,005 24.369 -0.48%
2020-10-20 0 31.05 30.95 31.05 30.00 31.05 710,500 21,510,675 30.275 24.53 24.45 24.53 23.70 24.53 899,229 23.921 2.81%
2020-10-19 0 30.20 30.20 30.25 30.10 31.20 416,655 12,716,857 30.521 23.86 23.86 23.90 23.78 24.65 527,330 24.116 -2.58%
2020-10-16 0 31.00 30.85 31.00 30.60 31.40 914,952 28,336,364 30.970 24.49 24.38 24.49 24.18 24.81 1,157,989 24.470 -1.59%
2020-10-15 0 31.50 31.25 31.50 31.10 32.60 801,834 25,509,167 31.814 24.89 24.69 24.89 24.57 25.76 1,014,824 25.137 -2.93%
2020-10-14 0 32.45 32.45 32.50 31.50 33.00 965,000 31,448,262 32.589 25.64 25.64 25.68 24.89 26.07 1,221,331 25.749 1.09%
2020-10-12 0 32.10 32.00 32.10 31.80 33.00 1,163,887 37,216,467 31.976 25.36 25.28 25.36 25.13 26.07 1,473,048 25.265 -0.93%
2020-10-09 0 32.40 32.25 32.40 31.80 32.75 387,000 12,553,225 32.437 25.60 25.48 25.60 25.13 25.88 489,798 25.629 -2.70%
2020-10-08 0 33.30 33.25 33.30 33.25 33.95 289,500 9,660,225 33.369 26.31 26.27 26.31 26.27 26.82 366,399 26.365 -0.45%
2020-10-07 0 33.45 33.45 33.55 33.35 34.05 334,000 11,258,900 33.709 26.43 26.43 26.51 26.35 26.90 422,720 26.634 -1.04%
2020-10-06 0 33.80 33.80 33.90 33.30 34.00 641,021 21,428,593 33.429 26.71 26.71 26.79 26.31 26.86 811,294 26.413 1.20%
2020-10-05 0 33.40 33.35 33.40 33.10 34.60 1,107,000 36,928,437 33.359 26.39 26.35 26.39 26.15 27.34 1,401,051 26.358 0.15%
2020-09-30 0 33.35 33.30 33.40 33.25 35.00 273,698 9,188,143 33.570 26.35 26.31 26.39 26.27 27.65 346,400 26.525 -0.60%
2020-09-29 0 33.55 33.40 33.55 33.25 34.20 428,000 14,277,762 33.359 26.51 26.39 26.51 26.27 27.02 541,689 26.358 1.05%
2020-09-28 0 33.20 33.10 33.20 33.10 33.60 2,140,321 71,019,292 33.182 26.23 26.15 26.23 26.15 26.55 2,708,851 26.217 -0.15%
2020-09-25 0 33.25 33.25 33.30 33.15 34.00 533,500 17,748,350 33.268 26.27 26.27 26.31 26.19 26.86 675,213 26.286 -0.75%
2020-09-24 0 33.50 33.30 33.50 33.15 33.80 175,000 5,833,625 33.335 26.47 26.31 26.47 26.19 26.71 221,485 26.339 0.75%
2020-09-23 0 33.25 33.25 33.30 33.10 34.05 486,983 16,239,437 33.347 26.27 26.27 26.31 26.15 26.90 616,339 26.348 -1.04%
2020-09-22 0 33.60 33.45 33.65 33.40 33.95 266,000 8,941,675 33.615 26.55 26.43 26.59 26.39 26.82 336,657 26.560 -1.18%
2020-09-21 0 34.00 34.00 34.05 33.75 34.35 276,000 9,402,228 34.066 26.86 26.86 26.90 26.67 27.14 349,313 26.916 -2.02%
2020-09-18 0 34.70 34.55 34.70 34.00 34.70 280,712 9,677,276 34.474 27.42 27.30 27.42 26.86 27.42 355,277 27.239 0.29%
2020-09-17 0 34.60 34.50 34.60 33.45 35.20 704,518 24,304,724 34.498 27.34 27.26 27.34 26.43 27.81 891,658 27.258 1.47%
2020-09-16 0 34.10 34.00 34.10 33.95 34.40 184,500 6,281,100 34.044 26.94 26.86 26.94 26.82 27.18 233,508 26.899 0.00%
2020-09-15 0 34.10 34.10 34.15 33.80 34.85 331,000 11,272,700 34.057 26.94 26.94 26.98 26.71 27.54 418,923 26.909 -0.87%
2020-09-14 0 34.40 34.40 34.50 34.10 34.70 234,492 8,061,278 34.378 27.18 27.18 27.26 26.94 27.42 296,780 27.162 -0.86%
2020-09-11 0 34.70 34.65 34.70 34.00 34.70 139,340 4,776,773 34.281 27.42 27.38 27.42 26.86 27.42 176,353 27.086 1.17%
2020-09-10 0 34.30 34.20 34.35 34.05 35.10 880,500 30,369,487 34.491 27.10 27.02 27.14 26.90 27.73 1,114,386 27.252 0.59%
2020-09-09 0 34.10 34.00 34.10 33.00 34.20 558,500 18,767,375 33.603 26.94 26.86 26.94 26.07 27.02 706,853 26.551 1.49%
2020-09-08 0 33.60 33.50 33.60 32.75 33.80 246,476 8,184,275 33.205 26.55 26.47 26.55 25.88 26.71 311,947 26.236 3.32%
2020-09-07 0 33.15 33.15 33.20 32.95 33.50 325,111 10,789,754 33.188 25.69 25.69 25.73 25.54 25.97 419,441 25.724 -0.90%
2020-09-04 0 33.45 33.45 33.60 32.05 33.85 449,000 14,872,200 33.123 25.93 25.93 26.04 24.84 26.24 579,276 25.674 -0.59%
2020-09-03 0 33.65 33.50 33.75 33.10 34.15 154,500 5,204,183 33.684 26.08 25.97 26.16 25.66 26.47 199,328 26.109 -0.15%
2020-09-02 0 33.70 33.65 33.70 33.40 34.65 244,180 8,219,565 33.662 26.12 26.08 26.12 25.89 26.86 315,028 26.092 0.15%
2020-09-01 0 33.65 33.50 33.70 33.30 34.60 598,000 20,073,758 33.568 26.08 25.97 26.12 25.81 26.82 771,508 26.019 -0.88%
2020-08-31 0 33.95 33.85 33.95 33.50 35.35 604,816 20,668,851 34.174 26.31 26.24 26.31 25.97 27.40 780,302 26.488 -1.74%
2020-08-28 0 34.55 34.45 34.55 33.75 35.50 1,446,500 50,038,200 34.593 26.78 26.70 26.78 26.16 27.52 1,866,198 26.813 0.88%
2020-08-27 0 34.25 34.20 34.30 33.40 34.40 1,325,845 44,927,552 33.886 26.55 26.51 26.59 25.89 26.66 1,710,535 26.265 2.24%
2020-08-26 0 33.50 33.50 33.60 32.50 33.90 2,598,000 86,421,550 33.265 25.97 25.97 26.04 25.19 26.28 3,351,802 25.784 3.88%
2020-08-25 0 32.25 32.15 32.25 31.80 32.65 344,000 11,059,025 32.148 25.00 24.92 25.00 24.65 25.31 443,811 24.918 2.38%
2020-08-24 0 31.50 31.35 31.50 30.70 31.65 1,099,151 34,192,643 31.108 24.42 24.30 24.42 23.80 24.53 1,418,066 24.112 2.27%
2020-08-21 0 30.80 30.80 30.90 30.80 31.90 151,500 4,691,225 30.965 23.87 23.87 23.95 23.87 24.73 195,457 24.001 -1.91%
2020-08-20 0 31.40 30.95 31.45 30.55 31.50 721,456 22,448,862 31.116 24.34 23.99 24.38 23.68 24.42 930,784 24.118 -0.48%
2020-08-19 0 31.55 31.35 31.55 30.85 32.10 386,000 12,147,950 31.471 24.45 24.30 24.45 23.91 24.88 497,997 24.394 -0.32%
2020-08-18 0 31.65 31.60 31.65 31.35 31.90 210,500 6,651,500 31.599 24.53 24.49 24.53 24.30 24.73 271,576 24.492 0.48%
2020-08-17 0 31.50 31.40 31.50 31.20 32.50 261,612 8,240,331 31.498 24.42 24.34 24.42 24.18 25.19 337,518 24.414 -1.25%
2020-08-14 0 31.90 31.90 31.95 31.00 32.15 453,135 14,394,598 31.767 24.73 24.73 24.76 24.03 24.92 584,611 24.623 1.92%
2020-08-13 0 31.30 31.20 31.30 30.30 31.45 579,493 17,786,320 30.693 24.26 24.18 24.26 23.49 24.38 747,631 23.790 2.62%
2020-08-12 0 30.50 30.50 30.65 30.10 31.30 175,500 5,347,550 30.470 23.64 23.64 23.76 23.33 24.26 226,421 23.618 -1.93%
2020-08-11 0 31.10 30.95 31.15 30.65 31.35 308,225 9,562,160 31.023 24.11 23.99 24.14 23.76 24.30 397,656 24.046 0.81%
2020-08-10 0 30.85 30.80 30.90 30.55 31.60 260,000 8,067,387 31.028 23.91 23.87 23.95 23.68 24.49 335,438 24.050 -3.29%
2020-08-07 0 31.90 31.80 31.90 30.35 32.25 1,072,500 33,540,900 31.274 24.73 24.65 24.73 23.52 25.00 1,383,683 24.240 0.63%
2020-08-06 0 31.70 31.60 31.75 31.00 32.80 600,478 19,068,033 31.755 24.57 24.49 24.61 24.03 25.42 774,705 24.613 -1.40%
2020-08-05 0 32.15 32.10 32.15 31.05 32.20 1,096,000 34,435,480 31.419 24.92 24.88 24.92 24.07 24.96 1,414,001 24.353 2.72%
2020-08-04 0 31.30 31.15 31.30 30.90 31.65 349,508 10,875,362 31.116 24.26 24.14 24.26 23.95 24.53 450,917 24.118 0.16%
2020-08-03 0 31.25 31.20 31.30 30.40 31.55 471,000 14,603,587 31.006 24.22 24.18 24.26 23.56 24.45 607,659 24.033 0.81%
2020-07-31 0 31.00 30.95 31.00 30.80 32.35 745,711 23,186,386 31.093 24.03 23.99 24.03 23.87 25.07 962,077 24.100 -3.13%
2020-07-30 0 32.00 31.95 32.05 31.70 32.45 508,500 16,270,000 31.996 24.80 24.76 24.84 24.57 25.15 656,040 24.800 1.43%
2020-07-29 0 31.55 31.45 31.70 31.15 32.80 1,265,000 39,781,074 31.448 24.45 24.38 24.57 24.14 25.42 1,632,036 24.375 -1.56%
2020-07-28 0 32.05 32.00 32.05 31.75 32.45 407,000 13,072,525 32.119 24.84 24.80 24.84 24.61 25.15 525,090 24.896 1.26%
2020-07-27 0 31.65 31.60 31.65 31.10 32.30 985,139 31,038,481 31.507 24.53 24.49 24.53 24.11 25.04 1,270,974 24.421 0.48%
2020-07-24 0 31.50 31.45 31.50 31.45 33.00 1,758,346 56,146,732 31.932 24.42 24.38 24.42 24.38 25.58 2,268,525 24.750 -4.69%
2020-07-23 0 33.05 33.05 33.10 32.90 34.65 1,162,325 38,716,599 33.310 25.62 25.62 25.66 25.50 26.86 1,499,570 25.818 -3.78%
2020-07-22 0 34.35 34.35 34.40 34.10 36.60 1,111,500 39,380,775 35.430 26.62 26.62 26.66 26.43 28.37 1,433,998 27.462 -1.72%
2020-07-21 0 34.95 34.85 34.95 33.90 35.00 400,077 13,900,169 34.744 27.09 27.01 27.09 26.28 27.13 516,158 26.930 2.49%
2020-07-20 0 34.10 34.05 34.10 33.65 35.00 912,975 30,970,720 33.923 26.43 26.39 26.43 26.08 27.13 1,177,872 26.294 -0.58%
2020-07-17 0 34.30 34.20 34.30 33.30 34.30 575,700 19,481,560 33.840 26.59 26.51 26.59 25.81 26.59 742,738 26.229 0.88%
2020-07-16 0 34.00 33.90 34.00 33.55 35.40 2,123,000 72,606,045 34.200 26.35 26.28 26.35 26.00 27.44 2,738,982 26.508 -2.86%
2020-07-15 0 35.00 35.00 35.05 34.30 36.05 1,454,000 50,642,650 34.830 27.13 27.13 27.17 26.59 27.94 1,875,874 26.997 -2.10%
2020-07-14 0 35.75 35.75 35.80 35.00 36.00 869,000 30,929,475 35.592 27.71 27.71 27.75 27.13 27.90 1,121,138 27.588 -1.79%
2020-07-13 0 36.40 36.35 36.40 34.65 36.75 659,238 23,831,190 36.150 28.21 28.18 28.21 26.86 28.49 850,514 28.020 2.82%
2020-07-10 0 35.40 35.40 35.45 35.10 35.90 407,020 14,393,858 35.364 27.44 27.44 27.48 27.21 27.83 525,116 27.411 -1.80%
2020-07-09 0 36.05 35.85 36.05 35.65 36.30 781,867 28,158,406 36.014 27.94 27.79 27.94 27.63 28.14 1,008,723 27.915 1.84%
2020-07-08 0 35.40 35.40 35.50 35.00 35.90 812,000 28,723,500 35.374 27.44 27.44 27.52 27.13 27.83 1,047,599 27.418 -0.14%
2020-07-07 0 35.45 35.30 35.45 35.00 38.80 1,403,820 50,265,409 35.806 27.48 27.36 27.48 27.13 30.07 1,811,134 27.754 0.42%
2020-07-06 0 35.30 35.25 35.35 34.30 35.80 851,373 30,054,341 35.301 27.36 27.32 27.40 26.59 27.75 1,098,396 27.362 0.43%
2020-07-03 0 35.15 35.00 35.15 34.20 35.20 368,000 12,788,137 34.750 27.24 27.13 27.24 26.51 27.28 474,774 26.935 1.44%
2020-07-02 0 34.65 34.65 34.75 34.65 36.25 1,025,696 35,847,794 34.950 26.86 26.86 26.93 26.86 28.10 1,323,299 27.090 -1.14%
2020-06-30 0 35.05 35.00 35.05 33.40 35.40 2,519,162 87,988,601 34.928 27.17 27.13 27.17 25.89 27.44 3,250,089 27.073 1.45%
2020-06-29 0 34.55 34.45 34.55 34.30 36.00 826,526 29,110,031 35.220 26.78 26.70 26.78 26.59 27.90 1,066,340 27.299 -4.43%
2020-06-26 0 36.15 36.00 36.15 34.15 36.15 1,130,153 40,323,925 35.680 28.02 27.90 28.02 26.47 28.02 1,458,063 27.656 3.58%
2020-06-24 0 34.90 34.90 34.95 33.95 35.20 536,741 18,702,332 34.844 27.05 27.05 27.09 26.31 27.28 692,475 27.008 2.80%
2020-06-23 0 33.95 33.90 33.95 32.55 34.10 695,455 23,559,108 33.876 26.31 26.28 26.31 25.23 26.43 897,239 26.257 1.95%
2020-06-22 0 33.30 33.25 33.30 33.00 34.80 1,871,666 63,106,282 33.717 25.81 25.77 25.81 25.58 26.97 2,414,724 26.134 -3.48%
2020-06-19 0 34.50 34.50 34.55 34.10 34.90 759,405 26,233,805 34.545 26.74 26.74 26.78 26.43 27.05 979,744 26.776 0.58%
2020-06-18 0 34.30 34.20 34.30 33.70 34.50 463,000 15,842,425 34.217 26.59 26.51 26.59 26.12 26.74 597,338 26.522 0.59%
2020-06-17 0 34.10 34.10 34.20 33.90 34.95 418,000 14,272,700 34.145 26.43 26.43 26.51 26.28 27.09 539,281 26.466 -0.58%
2020-06-16 0 34.30 34.30 34.35 33.55 34.85 783,662 26,773,219 34.164 26.59 26.59 26.62 26.00 27.01 1,011,039 26.481 1.33%
2020-06-15 0 33.85 33.80 33.85 32.85 34.15 1,849,044 61,930,649 33.493 26.24 26.20 26.24 25.46 26.47 2,385,538 25.961 -2.87%
2020-06-12 0 34.85 34.75 34.85 34.00 35.50 955,432 33,203,426 34.752 27.01 26.93 27.01 26.35 27.52 1,232,648 26.937 -0.29%
2020-06-11 0 34.95 34.95 35.00 34.80 37.35 1,235,064 43,933,690 35.572 27.09 27.09 27.13 26.97 28.95 1,593,414 27.572 -6.30%
2020-06-10 0 37.30 37.25 37.40 37.15 37.85 555,392 20,769,202 37.396 28.91 28.87 28.99 28.80 29.34 716,537 28.986 -0.53%
2020-06-09 0 37.50 37.25 37.50 37.00 38.45 3,154,770 117,266,226 37.171 29.07 28.87 29.07 28.68 29.80 4,070,117 28.812 0.94%
2020-06-08 0 37.15 37.05 37.15 36.65 39.35 1,010,084 37,789,732 37.413 28.80 28.72 28.80 28.41 30.50 1,303,157 28.999 -1.46%
2020-06-05 0 37.70 37.65 37.75 35.80 38.80 2,794,905 105,433,830 37.724 29.22 29.18 29.26 27.75 30.07 3,605,838 29.240 6.35%
2020-06-04 0 35.45 35.45 35.60 35.15 36.10 275,414 9,777,908 35.503 27.48 27.48 27.59 27.24 27.98 355,325 27.518 0.42%
2020-06-03 0 35.30 35.30 35.35 35.15 36.65 646,000 22,959,950 35.542 27.36 27.36 27.40 27.24 28.41 833,435 27.549 -3.81%
2020-06-02 0 36.70 36.60 36.70 34.70 36.75 1,132,980 40,913,158 36.111 28.45 28.37 28.45 26.90 28.49 1,461,711 27.990 4.56%
2020-06-01 0 35.10 35.10 35.25 34.50 35.60 838,500 29,366,775 35.023 27.21 27.21 27.32 26.74 27.59 1,081,788 27.147 -0.85%
2020-05-29 0 35.40 35.20 35.40 34.40 35.65 882,041 31,040,724 35.192 27.44 27.28 27.44 26.66 27.63 1,137,963 27.277 -0.28%
2020-05-28 0 35.50 35.40 35.50 34.65 36.05 1,549,500 54,904,075 35.433 27.52 27.44 27.52 26.86 27.94 1,999,083 27.465 2.45%
2020-05-27 0 34.65 34.60 34.70 34.00 34.85 821,164 28,234,431 34.383 26.86 26.82 26.90 26.35 27.01 1,059,422 26.651 -1.84%
2020-05-26 0 35.30 35.15 35.30 34.40 35.45 1,095,000 38,396,825 35.066 27.36 27.24 27.36 26.66 27.48 1,412,711 27.180 2.02%
2020-05-25 0 34.60 34.50 34.60 32.70 34.60 483,278 16,305,079 33.739 26.82 26.74 26.82 25.35 26.82 623,500 26.151 4.85%
2020-05-22 0 33.00 33.00 33.05 32.75 34.55 2,276,711 76,556,325 33.626 25.58 25.58 25.62 25.38 26.78 2,937,292 26.064 -4.76%
2020-05-21 0 34.65 34.45 34.65 34.40 35.20 1,217,223 41,924,180 34.443 26.86 26.70 26.86 26.66 27.28 1,570,397 26.697 0.73%
2020-05-20 0 34.40 34.40 34.45 34.00 35.30 526,894 18,078,091 34.311 26.66 26.66 26.70 26.35 27.36 679,771 26.594 -2.55%
2020-05-19 0 35.30 35.20 35.35 35.00 36.55 244,400 8,682,785 35.527 27.36 27.28 27.40 27.13 28.33 315,312 27.537 0.28%
2020-05-18 0 35.20 35.10 35.20 34.60 35.35 499,500 17,488,175 35.011 27.28 27.21 27.28 26.82 27.40 644,428 27.137 0.14%
2020-05-15 0 35.15 35.10 35.15 34.80 37.00 1,857,760 66,085,523 35.573 27.24 27.21 27.24 26.97 28.68 2,396,783 27.573 -4.48%
2020-05-14 0 36.80 36.60 36.80 35.70 37.00 1,343,500 49,173,637 36.601 28.52 28.37 28.52 27.67 28.68 1,733,312 28.370 1.66%
2020-05-13 0 36.20 36.10 36.20 35.05 36.35 1,024,386 36,955,573 36.076 28.06 27.98 28.06 27.17 28.18 1,321,608 27.963 2.84%
2020-05-12 0 35.20 35.20 35.25 35.10 36.20 523,626 18,666,308 35.648 27.28 27.28 27.32 27.21 28.06 675,554 27.631 0.14%
2020-05-11 0 36.00 35.85 36.00 35.30 36.55 931,312 33,274,808 35.729 27.24 27.13 27.24 26.72 27.66 1,230,585 27.040 2.27%
2020-05-08 0 35.20 35.10 35.20 32.50 36.50 2,243,000 78,530,775 35.012 26.64 26.56 26.64 24.60 27.62 2,963,778 26.497 7.48%
2020-05-07 0 32.75 32.60 32.75 32.00 32.95 854,784 27,890,551 32.629 24.79 24.67 24.79 24.22 24.94 1,129,465 24.694 2.18%
2020-05-06 0 32.05 32.00 32.05 31.60 33.20 1,813,000 58,709,275 32.382 24.26 24.22 24.26 23.92 25.13 2,395,599 24.507 0.47%
2020-05-05 0 31.90 31.75 31.90 29.55 31.90 907,500 28,275,600 31.158 24.14 24.03 24.14 22.36 24.14 1,199,121 23.580 6.69%
2020-05-04 0 29.90 29.70 29.90 28.80 30.00 1,350,943 39,699,823 29.387 22.63 22.48 22.63 21.80 22.70 1,785,062 22.240 1.18%
2020-04-29 0 29.55 29.35 29.55 29.15 30.00 1,317,435 38,659,261 29.344 22.36 22.21 22.36 22.06 22.70 1,740,787 22.208 0.85%
2020-04-28 0 29.30 29.30 29.35 29.20 30.50 698,104 20,684,952 29.630 22.17 22.17 22.21 22.10 23.08 922,436 22.424 -4.56%
2020-04-27 0 30.70 30.55 30.70 28.75 30.70 741,008 22,220,306 29.987 23.23 23.12 23.23 21.76 23.23 979,127 22.694 3.72%
2020-04-24 0 29.60 29.45 29.60 28.30 29.85 1,559,321 45,461,639 29.155 22.40 22.29 22.40 21.42 22.59 2,060,402 22.064 4.59%
2020-04-23 0 28.30 28.25 28.30 27.95 30.60 2,018,000 58,533,175 29.006 21.42 21.38 21.42 21.15 23.16 2,666,475 21.952 -4.71%
2020-04-22 0 29.70 29.65 29.70 28.60 29.90 773,000 22,683,750 29.345 22.48 22.44 22.48 21.64 22.63 1,021,400 22.208 1.71%
2020-04-21 0 29.20 29.20 29.25 29.05 30.60 544,640 16,051,030 29.471 22.10 22.10 22.14 21.99 23.16 719,658 22.304 -4.58%
2020-04-20 0 30.60 30.40 30.60 29.30 30.60 895,950 26,941,620 30.071 23.16 23.01 23.16 22.17 23.16 1,183,859 22.757 4.26%
2020-04-17 0 29.35 29.30 29.40 28.80 31.20 1,752,230 51,922,939 29.633 22.21 22.17 22.25 21.80 23.61 2,315,301 22.426 -1.84%
2020-04-16 0 29.90 29.80 29.90 29.40 30.60 611,000 18,344,025 30.023 22.63 22.55 22.63 22.25 23.16 807,342 22.722 -1.48%
2020-04-15 0 30.35 30.30 30.35 30.15 31.15 450,697 13,774,003 30.562 22.97 22.93 22.97 22.82 23.57 595,526 23.129 0.33%
2020-04-14 0 30.25 30.20 30.25 29.90 30.85 523,500 15,894,525 30.362 22.89 22.86 22.89 22.63 23.35 691,724 22.978 -1.94%
2020-04-09 0 30.85 30.80 30.85 30.10 31.10 598,665 18,278,971 30.533 23.35 23.31 23.35 22.78 23.54 791,043 23.107 1.48%
2020-04-08 0 30.40 30.40 30.45 30.00 32.15 1,180,000 36,811,312 31.196 23.01 23.01 23.04 22.70 24.33 1,559,188 23.609 -3.65%
2020-04-07 0 31.55 31.40 31.55 30.10 32.40 1,953,321 61,660,704 31.567 23.88 23.76 23.88 22.78 24.52 2,581,012 23.890 3.27%
2020-04-06 0 30.55 30.55 30.60 30.10 30.70 779,000 23,683,250 30.402 23.12 23.12 23.16 22.78 23.23 1,029,328 23.008 0.16%
2020-04-03 0 30.50 30.50 30.55 29.00 31.20 1,391,763 42,415,818 30.476 23.08 23.08 23.12 21.95 23.61 1,839,000 23.065 1.67%
2020-04-02 0 30.00 29.95 30.00 28.25 30.45 1,482,000 43,956,387 29.660 22.70 22.67 22.70 21.38 23.04 1,958,234 22.447 4.90%
2020-04-01 0 28.60 28.55 28.60 27.95 29.45 2,904,000 82,953,725 28.565 21.64 21.61 21.64 21.15 22.29 3,837,187 21.618 -0.17%
2020-03-31 0 28.65 28.55 28.65 27.15 28.75 1,344,859 37,902,256 28.183 21.68 21.61 21.68 20.55 21.76 1,777,023 21.329 3.99%
2020-03-30 0 27.55 27.55 27.60 26.40 27.90 897,954 24,519,433 27.306 20.85 20.85 20.89 19.98 21.11 1,186,507 20.665 -0.72%
2020-03-27 0 27.75 27.70 27.75 26.75 27.85 2,096,995 57,082,167 27.221 21.00 20.96 21.00 20.24 21.08 2,770,855 20.601 3.54%
2020-03-26 0 26.80 26.80 26.85 25.95 27.30 2,401,323 64,321,731 26.786 20.28 20.28 20.32 19.64 20.66 3,172,977 20.272 2.68%
2020-03-25 0 26.10 26.10 26.15 24.50 27.80 4,785,500 124,478,650 26.012 19.75 19.75 19.79 18.54 21.04 6,323,298 19.686 5.03%
2020-03-24 0 24.85 24.75 24.85 23.20 27.55 7,330,950 186,714,245 25.469 18.81 18.73 18.81 17.56 20.85 9,686,717 19.275 8.52%
2020-03-23 0 22.90 22.90 23.25 22.90 24.95 1,142,000 27,318,950 23.922 17.33 17.33 17.60 17.33 18.88 1,508,976 18.104 -7.29%
2020-03-20 0 24.70 24.70 24.75 23.30 26.45 3,486,970 85,193,600 24.432 18.69 18.69 18.73 17.63 20.02 4,607,492 18.490 -2.76%
2020-03-19 0 25.40 25.25 25.45 22.65 25.50 2,426,500 57,772,896 23.809 19.22 19.11 19.26 17.14 19.30 3,206,245 18.019 1.60%
2020-03-18 0 25.00 25.00 25.05 23.80 27.95 2,947,000 75,732,050 25.698 18.92 18.92 18.96 18.01 21.15 3,894,005 19.448 -1.77%
2020-03-17 0 25.45 25.40 25.45 24.95 27.15 2,098,000 53,372,544 25.440 19.26 19.22 19.26 18.88 20.55 2,772,183 19.253 -5.57%
2020-03-16 0 26.95 26.85 26.95 26.20 28.00 1,501,900 40,511,405 26.973 20.40 20.32 20.40 19.83 21.19 1,984,529 20.414 -3.75%
2020-03-13 0 28.00 27.90 28.00 25.25 28.25 2,450,355 66,452,908 27.120 21.19 21.11 21.19 19.11 21.38 3,237,765 20.524 -2.61%
2020-03-12 0 28.75 28.70 28.75 28.60 32.20 2,294,500 67,498,550 29.418 21.76 21.72 21.76 21.64 24.37 3,031,827 22.263 -10.99%
2020-03-11 0 32.30 32.25 32.40 32.05 33.35 1,116,864 36,606,645 32.776 24.44 24.41 24.52 24.26 25.24 1,475,763 24.805 -2.71%
2020-03-10 0 33.20 33.20 33.25 33.05 34.45 752,845 25,280,759 33.580 25.13 25.13 25.16 25.01 26.07 994,768 25.414 -0.60%
2020-03-09 0 33.40 33.40 33.45 33.20 34.60 787,604 26,738,512 33.949 25.28 25.28 25.32 25.13 26.19 1,040,697 25.693 -4.98%
2020-03-06 0 35.15 35.05 35.15 34.50 35.65 469,075 16,511,690 35.201 26.60 26.53 26.60 26.11 26.98 619,810 26.640 -0.99%
2020-03-05 0 35.50 35.40 35.50 35.00 35.55 688,511 24,330,556 35.338 26.87 26.79 26.87 26.49 26.90 909,761 26.744 2.31%
2020-03-04 0 34.70 34.60 34.70 33.50 34.70 837,000 28,716,987 34.309 26.26 26.19 26.26 25.35 26.26 1,105,966 25.966 2.97%
2020-03-03 0 33.70 33.65 33.75 33.65 35.35 793,640 27,424,621 34.556 25.50 25.47 25.54 25.47 26.75 1,048,673 26.152 0.45%
2020-03-02 0 33.55 33.50 33.60 33.00 34.40 629,985 21,027,275 33.377 25.39 25.35 25.43 24.97 26.03 832,428 25.260 0.00%
2020-02-28 0 33.55 33.50 33.60 32.90 34.50 693,286 23,176,942 33.431 25.39 25.35 25.43 24.90 26.11 916,070 25.300 -3.31%
2020-02-27 0 34.70 34.70 34.75 34.25 35.35 491,601 17,091,465 34.767 26.26 26.26 26.30 25.92 26.75 649,575 26.312 -0.57%
2020-02-26 0 34.90 34.90 34.95 34.90 35.75 610,687 21,510,097 35.223 26.41 26.41 26.45 26.41 27.06 806,928 26.657 -3.59%
2020-02-25 0 36.20 36.10 36.20 34.95 36.40 949,000 34,061,150 35.892 27.40 27.32 27.40 26.45 27.55 1,253,957 27.163 -0.82%
2020-02-24 0 36.50 36.50 36.70 34.70 36.80 1,367,800 49,148,570 35.933 27.62 27.62 27.77 26.26 27.85 1,807,336 27.194 3.25%
2020-02-21 0 35.35 35.25 35.35 34.90 36.80 1,660,135 59,405,208 35.783 26.75 26.68 26.75 26.41 27.85 2,193,612 27.081 -2.62%
2020-02-20 0 36.30 36.25 36.30 34.15 36.30 893,000 31,581,250 35.365 27.47 27.43 27.47 25.84 27.47 1,179,961 26.765 6.45%
2020-02-19 0 34.10 34.05 34.10 33.45 34.30 2,150,446 72,868,966 33.886 25.81 25.77 25.81 25.32 25.96 2,841,482 25.645 2.87%
2020-02-18 0 33.15 33.10 33.20 32.35 33.25 1,278,000 42,186,053 33.009 25.09 25.05 25.13 24.48 25.16 1,688,679 24.982 1.07%
2020-02-17 0 32.80 32.75 32.80 32.65 33.90 2,547,500 84,735,582 33.262 24.82 24.79 24.82 24.71 25.66 3,366,127 25.173 -1.94%
2020-02-14 0 33.45 33.40 33.45 33.35 34.40 1,216,148 40,894,903 33.627 25.32 25.28 25.32 25.24 26.03 1,606,952 25.449 -0.59%
2020-02-13 0 33.65 33.60 33.65 33.35 33.95 773,000 26,041,980 33.690 25.47 25.43 25.47 25.24 25.69 1,021,400 25.496 -0.15%
2020-02-12 0 33.70 33.65 33.75 33.45 34.30 662,536 22,528,624 34.004 25.50 25.47 25.54 25.32 25.96 875,439 25.734 -1.61%
2020-02-11 0 34.25 34.20 34.25 33.90 34.55 410,000 14,048,400 34.264 25.92 25.88 25.92 25.66 26.15 541,752 25.931 0.59%
2020-02-10 0 34.05 34.00 34.10 33.60 34.80 400,000 13,656,800 34.142 25.77 25.73 25.81 25.43 26.34 528,538 25.839 -0.44%
2020-02-07 0 34.20 34.10 34.20 32.85 34.85 871,500 29,384,325 33.717 25.88 25.81 25.88 24.86 26.37 1,151,552 25.517 -0.58%
2020-02-06 0 34.40 34.35 34.40 33.35 34.70 1,374,000 46,876,900 34.117 26.03 26.00 26.03 25.24 26.26 1,815,529 25.820 2.53%
2020-02-05 0 33.55 33.50 33.55 33.00 33.75 3,848,000 128,586,050 33.416 25.39 25.35 25.39 24.97 25.54 5,084,537 25.290 4.84%
2020-02-04 0 32.00 31.95 32.00 31.50 32.35 1,467,000 46,903,000 31.972 24.22 24.18 24.22 23.84 24.48 1,938,414 24.197 1.27%
2020-02-03 0 31.60 31.55 31.60 31.35 33.00 1,251,086 39,969,740 31.948 23.92 23.88 23.92 23.73 24.97 1,653,117 24.178 -4.10%
2020-01-31 0 32.95 32.80 32.95 32.10 34.40 934,500 30,614,025 32.760 24.94 24.82 24.94 24.29 26.03 1,234,797 24.793 -2.80%
2020-01-30 0 33.90 33.85 33.90 33.25 35.95 1,739,500 59,275,425 34.076 25.66 25.62 25.66 25.16 27.21 2,298,480 25.789 0.00%
2020-01-29 0 33.90 33.85 33.90 33.85 34.70 397,500 13,640,450 34.316 25.66 25.62 25.66 25.62 26.26 525,235 25.970 -5.31%
2020-01-24 0 35.80 35.55 35.80 34.60 36.10 191,500 6,777,675 35.393 27.09 26.90 27.09 26.19 27.32 253,038 26.785 0.00%
2020-01-23 0 35.80 35.80 35.85 34.95 35.95 792,000 28,019,962 35.379 27.09 27.09 27.13 26.45 27.21 1,046,506 26.775 -1.92%
2020-01-22 0 36.50 36.40 36.50 35.50 37.15 1,154,000 41,572,300 36.025 27.62 27.55 27.62 26.87 28.12 1,524,833 27.264 -0.68%
2020-01-21 0 36.75 36.50 36.75 36.20 37.35 982,637 36,094,193 36.732 27.81 27.62 27.81 27.40 28.27 1,298,403 27.799 -0.68%
2020-01-20 0 37.00 36.85 37.10 36.40 38.25 1,170,900 43,364,470 37.035 28.00 27.89 28.08 27.55 28.95 1,547,163 28.028 -2.76%
2020-01-17 0 38.05 38.05 38.10 37.15 38.35 1,107,564 41,739,682 37.686 28.80 28.80 28.83 28.12 29.02 1,463,475 28.521 3.26%
2020-01-16 0 36.85 36.70 36.85 36.00 36.85 313,400 11,444,610 36.518 27.89 27.77 27.89 27.24 27.89 414,110 27.637 1.52%
2020-01-15 0 36.30 36.25 36.30 35.95 37.35 982,034 35,591,514 36.243 27.47 27.43 27.47 27.21 28.27 1,297,606 27.429 -1.36%
2020-01-14 0 36.80 36.65 36.85 36.30 37.25 590,199 21,652,033 36.686 27.85 27.74 27.89 27.47 28.19 779,857 27.764 0.27%
2020-01-13 0 36.70 36.70 36.95 36.70 38.20 2,108,655 79,078,234 37.502 27.77 27.77 27.96 27.77 28.91 2,786,262 28.381 -0.81%
2020-01-10 0 37.00 36.95 37.00 35.65 37.90 2,321,413 85,955,119 37.027 28.00 27.96 28.00 26.98 28.68 3,067,388 28.022 2.92%
2020-01-09 0 35.95 35.85 35.95 34.00 36.60 1,583,932 56,251,057 35.514 27.21 27.13 27.21 25.73 27.70 2,092,921 26.877 6.05%
2020-01-08 0 33.90 33.80 33.90 32.60 34.00 1,328,500 44,693,325 33.642 25.66 25.58 25.66 24.67 25.73 1,755,407 25.460 1.35%
2020-01-07 0 33.45 33.40 33.45 32.70 33.45 626,000 20,727,300 33.111 25.32 25.28 25.32 24.75 25.32 827,162 25.058 1.83%
2020-01-06 0 32.85 32.60 32.85 32.55 34.05 517,117 17,132,937 33.132 24.86 24.67 24.86 24.63 25.77 683,290 25.074 -1.79%
2020-01-03 0 33.45 33.35 33.45 33.25 33.90 405,400 13,625,105 33.609 25.32 25.24 25.32 25.16 25.66 535,673 25.435 -0.89%
2020-01-02 0 33.75 33.70 33.75 32.35 34.20 1,503,300 50,589,577 33.652 25.54 25.50 25.54 24.48 25.88 1,986,379 25.468 4.65%
2019-12-31 0 32.25 32.25 32.35 31.65 32.55 259,700 8,295,165 31.941 24.41 24.41 24.48 23.95 24.63 343,153 24.173 -0.62%
2019-12-30 0 32.45 32.40 32.45 31.70 32.55 245,500 7,918,400 32.254 24.56 24.52 24.56 23.99 24.63 324,390 24.410 2.04%
2019-12-27 0 31.80 31.80 31.85 31.65 32.20 602,906 19,216,877 31.874 24.07 24.07 24.10 23.95 24.37 796,647 24.122 -0.47%
2019-12-24 0 31.95 31.95 32.00 31.90 32.65 261,500 8,385,725 32.068 24.18 24.18 24.22 24.14 24.71 345,532 24.269 -2.89%
2019-12-23 0 32.90 32.85 32.90 32.65 33.45 480,415 15,794,103 32.876 24.90 24.86 24.90 24.71 25.32 634,794 24.881 -1.35%
2019-12-20 0 33.35 33.30 33.35 32.90 33.65 638,479 21,327,959 33.404 25.24 25.20 25.24 24.90 25.47 843,651 25.281 1.21%
2019-12-19 0 32.95 32.85 32.95 32.40 33.00 1,103,326 36,133,084 32.749 24.94 24.86 24.94 24.52 24.97 1,457,875 24.785 0.76%
2019-12-18 0 32.70 32.60 32.70 32.20 33.45 469,372 15,305,546 32.609 24.75 24.67 24.75 24.37 25.32 620,203 24.678 0.31%
2019-12-17 0 32.60 32.40 32.60 31.05 32.60 389,000 12,405,462 31.891 24.67 24.52 24.67 23.50 24.67 514,003 24.135 3.82%
2019-12-16 0 31.40 31.35 31.40 31.05 32.50 698,500 22,004,525 31.503 23.76 23.73 23.76 23.50 24.60 922,960 23.841 -2.18%
2019-12-13 0 32.10 32.10 32.20 32.00 32.35 227,501 7,311,807 32.140 24.29 24.29 24.37 24.22 24.48 300,607 24.323 0.63%
2019-12-12 0 31.90 31.70 31.90 31.55 32.60 294,500 9,352,575 31.758 24.14 23.99 24.14 23.88 24.67 389,136 24.034 -0.31%
2019-12-11 0 32.00 31.80 32.00 31.70 32.55 455,000 14,525,350 31.924 24.22 24.07 24.22 23.99 24.63 601,212 24.160 -1.54%
2019-12-10 0 32.50 32.45 32.50 32.15 32.85 384,200 12,516,360 32.578 24.60 24.56 24.60 24.33 24.86 507,661 24.655 0.78%
2019-12-09 0 32.25 32.15 32.25 31.70 32.80 663,500 21,333,075 32.152 24.41 24.33 24.41 23.99 24.82 876,713 24.333 -0.62%
2019-12-06 0 32.45 32.40 32.50 32.15 33.90 1,082,600 35,230,095 32.542 24.56 24.52 24.60 24.33 25.66 1,430,489 24.628 -1.67%
2019-12-05 0 33.00 32.90 33.00 32.25 33.30 765,866 25,139,780 32.825 24.97 24.90 24.97 24.41 25.20 1,011,973 24.842 0.30%
2019-12-04 0 32.90 32.90 32.95 32.65 33.30 793,952 26,120,647 32.900 24.90 24.90 24.94 24.71 25.20 1,049,085 24.899 -0.30%
2019-12-03 0 33.00 33.00 33.20 32.85 34.45 825,730 27,737,077 33.591 24.97 24.97 25.13 24.86 26.07 1,091,075 25.422 -2.80%
2019-12-02 0 33.95 33.75 33.95 33.15 34.50 1,113,000 37,699,450 33.872 25.69 25.54 25.69 25.09 26.11 1,470,657 25.634 -0.44%
2019-11-29 0 34.10 34.00 34.15 33.55 34.40 604,356 20,525,333 33.962 25.81 25.73 25.84 25.39 26.03 798,563 25.703 -0.29%
2019-11-28 0 34.20 34.20 34.25 33.05 34.60 685,000 23,352,275 34.091 25.88 25.88 25.92 25.01 26.19 905,122 25.800 2.24%
2019-11-27 0 33.45 33.30 33.45 31.85 33.75 691,000 22,892,362 33.129 25.32 25.20 25.32 24.10 25.54 913,050 25.072 4.04%
2019-11-26 0 32.15 31.95 32.15 30.95 32.30 1,482,500 46,816,525 31.579 24.33 24.18 24.33 23.42 24.44 1,958,895 23.899 1.42%
2019-11-25 0 31.70 31.60 31.70 30.45 32.10 639,500 20,237,625 31.646 23.99 23.92 23.99 23.04 24.29 845,000 23.950 3.43%
2019-11-22 0 30.65 30.60 30.65 30.45 31.55 504,000 15,405,125 30.566 23.20 23.16 23.20 23.04 23.88 665,958 23.132 -1.13%
2019-11-21 0 31.00 30.75 31.05 30.00 31.30 802,142 24,548,852 30.604 23.46 23.27 23.50 22.70 23.69 1,059,907 23.161 -1.74%
2019-11-20 0 31.55 31.50 31.55 31.50 32.25 558,000 17,653,750 31.638 23.88 23.84 23.88 23.84 24.41 737,311 23.943 -2.17%
2019-11-19 0 32.25 32.10 32.25 31.05 32.30 1,460,000 46,052,788 31.543 24.41 24.29 24.41 23.50 24.44 1,929,164 23.872 4.03%
2019-11-18 0 31.00 31.00 31.05 30.95 31.75 519,500 16,185,125 31.155 23.46 23.46 23.50 23.42 24.03 686,439 23.578 -0.48%
2019-11-15 0 31.15 31.00 31.15 31.00 31.80 479,251 14,991,905 31.282 23.57 23.46 23.57 23.46 24.07 633,256 23.674 0.48%
2019-11-14 0 31.00 31.00 31.05 30.85 32.00 375,000 11,666,625 31.111 23.46 23.46 23.50 23.35 24.22 495,505 23.545 -1.43%
2019-11-13 0 31.45 31.35 31.45 31.20 32.65 633,000 20,015,750 31.621 23.80 23.73 23.80 23.61 24.71 836,412 23.931 -3.68%
2019-11-12 0 32.65 32.60 32.65 32.20 33.25 727,500 23,702,225 32.580 24.71 24.67 24.71 24.37 25.16 961,279 24.657 -1.51%
2019-11-11 0 33.15 33.10 33.15 32.50 34.95 701,000 23,433,225 33.428 25.09 25.05 25.09 24.60 26.45 926,263 25.299 -5.29%
2019-11-08 0 35.00 34.95 35.00 34.70 35.75 1,604,000 56,075,752 34.960 26.49 26.45 26.49 26.26 27.06 2,119,438 26.458 -1.41%
2019-11-07 0 35.50 35.40 35.50 33.70 35.70 4,688,528 163,317,008 34.833 26.87 26.79 26.87 25.50 27.02 6,195,165 26.362 4.72%
2019-11-06 0 33.90 33.90 33.95 31.70 34.10 2,829,116 93,127,488 32.918 25.66 25.66 25.69 23.99 25.81 3,738,239 24.912 6.27%
2019-11-05 0 31.90 31.85 31.90 30.75 31.95 1,484,095 46,880,650 31.589 24.14 24.10 24.14 23.27 24.18 1,961,002 23.906 2.57%
2019-11-04 0 31.10 31.10 31.15 30.95 31.80 879,439 27,490,367 31.259 23.54 23.54 23.57 23.42 24.07 1,162,043 23.657 -0.16%
2019-11-01 0 31.15 31.10 31.15 30.85 31.75 1,023,000 31,984,775 31.266 23.57 23.54 23.57 23.35 24.03 1,351,736 23.662 0.16%
2019-10-31 0 31.10 31.05 31.10 29.95 31.10 770,500 23,646,100 30.689 23.54 23.50 23.54 22.67 23.54 1,018,097 23.226 3.49%
2019-10-30 0 30.05 30.05 30.10 28.65 30.65 565,500 16,885,300 29.859 22.74 22.74 22.78 21.68 23.20 747,221 22.597 4.16%
2019-10-29 0 28.85 28.75 28.90 28.50 30.00 958,992 27,767,201 28.955 21.83 21.76 21.87 21.57 22.70 1,267,160 21.913 -2.70%
2019-10-28 0 29.65 29.60 29.65 29.25 30.00 172,000 5,101,250 29.658 22.44 22.40 22.44 22.14 22.70 227,271 22.446 0.51%
2019-10-25 0 29.50 29.50 29.55 29.10 30.55 372,500 10,986,912 29.495 22.33 22.33 22.36 22.02 23.12 492,201 22.322 -1.99%
2019-10-24 0 30.10 30.00 30.10 28.45 30.15 460,100 13,539,961 29.428 22.78 22.70 22.78 21.53 22.82 607,951 22.271 4.88%
2019-10-23 0 28.70 28.60 28.70 28.35 29.00 526,983 15,078,988 28.614 21.72 21.64 21.72 21.46 21.95 696,327 21.655 -0.86%
2019-10-22 0 28.95 28.95 29.05 28.50 29.15 809,075 23,329,106 28.834 21.91 21.91 21.99 21.57 22.06 1,069,068 21.822 0.17%
2019-10-21 0 28.90 28.80 28.90 28.75 29.95 634,000 18,420,600 29.055 21.87 21.80 21.87 21.76 22.67 837,733 21.989 -3.51%
2019-10-18 0 29.95 29.95 30.10 29.70 30.70 900,500 27,009,325 29.994 22.67 22.67 22.78 22.48 23.23 1,189,872 22.699 -1.16%
2019-10-17 0 30.30 30.10 30.30 29.80 30.35 928,524 27,914,907 30.064 22.93 22.78 22.93 22.55 22.97 1,226,901 22.752 0.50%
2019-10-16 0 30.15 30.10 30.15 29.50 30.85 1,020,500 30,512,187 29.899 22.82 22.78 22.82 22.33 23.35 1,348,433 22.628 -1.95%
2019-10-15 0 30.75 30.75 30.80 30.05 31.60 853,500 26,135,650 30.622 23.27 23.27 23.31 22.74 23.92 1,127,768 23.175 -2.38%
2019-10-14 0 31.50 31.50 31.55 31.50 32.50 506,000 16,093,975 31.806 23.84 23.84 23.88 23.84 24.60 668,601 24.071 -2.33%
2019-10-11 0 32.25 32.25 32.30 32.10 32.70 407,000 13,144,430 32.296 24.41 24.41 24.44 24.29 24.75 537,788 24.442 0.78%
2019-10-10 0 32.00 32.00 32.05 32.00 32.75 594,500 19,278,032 32.427 24.22 24.22 24.26 24.22 24.79 785,540 24.541 -1.08%
2019-10-09 0 32.35 32.30 32.35 31.35 32.40 664,500 21,290,275 32.040 24.48 24.44 24.48 23.73 24.52 878,034 24.248 2.21%
2019-10-08 0 31.65 31.65 31.70 31.25 32.75 1,217,000 38,461,475 31.604 23.95 23.95 23.99 23.65 24.79 1,608,077 23.918 -2.47%
2019-10-04 0 32.45 32.45 32.50 32.20 33.35 338,273 11,115,084 32.858 24.56 24.56 24.60 24.37 25.24 446,975 24.867 -0.76%
2019-10-03 0 32.70 32.65 32.70 32.10 32.90 2,260,728 73,583,125 32.548 24.75 24.71 24.75 24.29 24.90 2,987,202 24.633 0.77%
2019-10-02 0 32.45 32.40 32.45 32.25 33.30 303,377 9,855,951 32.488 24.56 24.52 24.56 24.41 25.20 400,866 24.587 -1.82%
2019-09-30 0 33.05 33.05 33.10 31.55 33.10 557,000 18,092,466 32.482 25.01 25.01 25.05 23.88 25.05 735,989 24.583 3.61%
2019-09-27 0 31.90 31.75 31.90 31.65 33.40 594,747 19,270,001 32.400 24.14 24.03 24.14 23.95 25.28 785,866 24.521 -4.06%
2019-09-26 0 33.25 33.25 33.30 33.25 34.20 833,000 28,048,812 33.672 25.16 25.16 25.20 25.16 25.88 1,100,681 25.483 -0.15%
2019-09-25 0 33.30 33.25 33.30 33.25 34.05 332,500 11,160,050 33.564 25.20 25.16 25.20 25.16 25.77 439,347 25.401 -2.92%
2019-09-24 0 34.30 34.25 34.30 33.45 34.40 536,995 18,308,506 34.094 25.96 25.92 25.96 25.32 26.03 709,556 25.803 1.03%
2019-09-23 0 33.95 33.75 34.00 33.10 34.15 1,471,935 49,351,135 33.528 25.69 25.54 25.73 25.05 25.84 1,944,935 25.374 1.49%
2019-09-20 0 33.45 33.45 33.65 33.15 34.20 1,532,400 51,645,005 33.702 25.32 25.32 25.47 25.09 25.88 2,024,830 25.506 -1.18%
2019-09-19 0 33.85 33.85 33.95 33.40 34.25 436,000 14,702,175 33.721 25.62 25.62 25.69 25.28 25.92 576,107 25.520 -1.17%
2019-09-18 0 34.25 34.20 34.25 32.60 34.25 1,496,000 50,281,275 33.611 25.92 25.88 25.92 24.67 25.92 1,976,733 25.437 3.01%
2019-09-17 0 33.25 33.20 33.30 32.70 33.60 395,380 13,151,746 33.264 25.16 25.13 25.20 24.75 25.43 522,434 25.174 -0.15%
2019-09-16 0 33.30 33.30 33.35 32.25 33.50 1,401,600 46,250,365 32.998 25.20 25.20 25.24 24.41 25.35 1,851,998 24.973 -1.04%
2019-09-13 0 33.65 33.55 33.65 32.90 33.65 134,500 4,481,250 33.318 25.47 25.39 25.47 24.90 25.47 177,721 25.215 0.60%
2019-09-12 0 33.45 33.40 33.55 32.45 33.60 515,237 17,048,280 33.088 25.32 25.28 25.39 24.56 25.43 680,806 25.041 3.56%
2019-09-11 0 32.30 32.30 32.35 31.80 32.95 826,000 26,746,637 32.381 24.44 24.44 24.48 24.07 24.94 1,091,431 24.506 0.00%
2019-09-10 0 32.30 32.30 32.35 32.05 33.25 487,500 15,771,950 32.353 24.44 24.44 24.48 24.26 25.16 644,156 24.485 -1.97%
2019-09-09 0 32.95 32.95 33.00 32.75 33.75 893,000 29,403,675 32.927 24.94 24.94 24.97 24.79 25.54 1,179,961 24.919 -2.66%
2019-09-06 0 33.85 33.80 33.85 33.15 35.65 555,000 18,917,437 34.086 25.62 25.58 25.62 25.09 26.98 733,347 25.796 0.00%
2019-09-05 0 33.85 33.85 33.90 33.20 34.80 1,067,479 36,524,573 34.216 25.62 25.62 25.66 25.13 26.34 1,410,508 25.895 1.35%
2019-09-04 0 33.40 33.35 33.40 32.90 33.65 558,323 18,570,149 33.261 25.28 25.24 25.28 24.90 25.47 737,738 25.172 1.06%
2019-09-03 0 33.05 33.05 33.10 33.05 33.65 189,500 6,295,050 33.219 25.01 25.01 25.05 25.01 25.47 250,395 25.140 -1.78%
2019-09-02 0 33.65 33.50 33.65 32.35 33.75 958,508 31,841,733 33.220 25.47 25.35 25.47 24.48 25.54 1,266,520 25.141 3.06%
2019-08-30 0 32.65 32.65 32.70 32.50 33.90 1,455,086 48,563,950 33.375 24.71 24.71 24.75 24.60 25.66 1,922,671 25.259 0.93%
2019-08-29 0 32.35 32.30 32.35 31.85 33.20 548,000 17,766,450 32.421 24.48 24.44 24.48 24.10 25.13 724,097 24.536 -0.92%
2019-08-28 0 32.65 32.60 32.65 31.95 33.05 822,500 26,642,050 32.392 24.71 24.67 24.71 24.18 25.01 1,086,807 24.514 1.40%
2019-08-27 0 32.20 32.20 32.25 31.90 33.55 1,979,759 64,385,559 32.522 24.37 24.37 24.41 24.14 25.39 2,615,945 24.613 -1.83%
2019-08-26 0 32.80 32.80 32.85 32.75 34.00 1,753,450 57,863,337 33.000 24.82 24.82 24.86 24.79 25.73 2,316,913 24.974 -5.88%
2019-08-23 0 34.85 34.85 34.90 34.80 36.70 2,372,250 83,372,415 35.145 26.37 26.37 26.41 26.34 27.77 3,134,562 26.598 -3.99%
2019-08-22 0 36.30 36.30 36.35 33.85 36.35 3,039,000 107,896,925 35.504 27.47 27.47 27.51 25.62 27.51 4,015,569 26.870 0.97%
2019-08-21 0 35.95 35.90 35.95 35.90 40.10 6,630,000 249,719,250 37.665 27.21 27.17 27.21 27.17 30.35 8,760,520 28.505 -9.22%
2019-08-20 0 39.60 39.55 39.60 39.30 40.80 990,300 39,298,220 39.683 29.97 29.93 29.97 29.74 30.88 1,308,528 30.032 -1.86%
2019-08-19 0 40.35 40.30 40.35 39.60 41.00 1,184,130 47,676,302 40.263 30.54 30.50 30.54 29.97 31.03 1,564,645 30.471 1.13%
2019-08-16 0 39.90 39.85 39.90 38.75 40.50 421,000 16,765,012 39.822 30.20 30.16 30.20 29.33 30.65 556,286 30.137 1.79%
2019-08-15 0 39.20 39.15 39.20 38.30 39.35 455,600 17,827,745 39.130 29.67 29.63 29.67 28.99 29.78 602,005 29.614 -1.88%
2019-08-14 0 39.95 39.90 39.95 39.60 42.40 1,432,400 57,872,682 40.403 30.23 30.20 30.23 29.97 32.09 1,892,695 30.577 -4.43%
2019-08-13 0 41.80 41.70 41.80 41.70 43.00 750,300 31,510,953 41.998 31.63 31.56 31.63 31.56 32.54 991,405 31.784 -3.24%
2019-08-12 0 43.20 43.00 43.20 42.60 43.60 325,500 13,995,250 42.996 32.69 32.54 32.69 32.24 33.00 430,098 32.540 0.12%
2019-08-09 0 43.15 43.10 43.15 42.30 44.00 116,369 5,021,478 43.151 32.66 32.62 32.66 32.01 33.30 153,764 32.657 0.23%
2019-08-08 0 43.05 43.00 43.05 42.60 43.40 381,050 16,396,030 43.029 32.58 32.54 32.58 32.24 32.85 503,499 32.564 0.82%
2019-08-07 0 42.70 42.70 42.80 42.70 44.15 518,000 22,211,925 42.880 32.32 32.32 32.39 32.32 33.41 684,457 32.452 -0.70%
2019-08-06 0 43.00 42.90 43.00 42.00 43.70 996,414 42,580,817 42.734 32.54 32.47 32.54 31.79 33.07 1,316,607 32.341 -2.71%
2019-08-05 0 44.20 44.05 44.20 43.65 45.05 440,893 19,564,467 44.375 33.45 33.34 33.45 33.03 34.09 582,572 33.583 -1.89%
2019-08-02 0 45.05 45.00 45.05 44.45 45.35 405,501 18,261,869 45.035 34.09 34.06 34.09 33.64 34.32 535,807 34.083 -0.77%
2019-08-01 0 45.40 45.35 45.40 44.90 46.00 510,497 23,209,750 45.465 34.36 34.32 34.36 33.98 34.81 674,543 34.408 -1.20%
2019-07-31 0 45.95 45.90 46.00 45.70 46.50 232,000 10,690,175 46.078 34.78 34.74 34.81 34.59 35.19 306,552 34.872 -1.18%
2019-07-30 0 46.50 46.40 46.50 46.25 48.35 294,500 13,784,975 46.808 35.19 35.12 35.19 35.00 36.59 389,136 35.425 0.87%
2019-07-29 0 46.10 46.05 46.10 44.50 46.15 308,194 14,046,125 45.576 34.89 34.85 34.89 33.68 34.93 407,231 34.492 1.77%
2019-07-26 0 45.30 45.25 45.30 45.20 46.75 498,086 22,970,745 46.118 34.28 34.25 34.28 34.21 35.38 658,144 34.902 -2.48%
2019-07-25 0 46.45 46.45 46.50 45.35 46.75 1,410,921 65,184,682 46.200 35.15 35.15 35.19 34.32 35.38 1,864,314 34.964 2.77%
2019-07-24 0 45.20 45.15 45.20 44.30 45.50 821,900 37,096,055 45.135 34.21 34.17 34.21 33.53 34.43 1,086,014 34.158 2.73%
2019-07-23 0 44.00 44.00 44.05 43.50 44.20 311,501 13,669,968 43.884 33.30 33.30 33.34 32.92 33.45 411,600 33.212 0.11%
2019-07-22 0 43.95 43.95 44.05 42.95 44.50 507,500 22,308,650 43.958 33.26 33.26 33.34 32.50 33.68 670,583 33.268 1.85%
2019-07-19 0 43.15 43.10 43.15 42.00 43.60 1,398,500 60,137,625 43.002 32.66 32.62 32.66 31.79 33.00 1,847,902 32.544 3.11%
2019-07-18 0 41.85 41.75 41.85 41.55 42.20 912,500 38,070,637 41.721 31.67 31.60 31.67 31.45 31.94 1,205,728 31.575 -1.41%
2019-07-17 0 42.45 42.30 42.45 41.85 42.45 956,790 40,291,382 42.111 32.13 32.01 32.13 31.67 32.13 1,264,250 31.870 -0.35%
2019-07-16 0 42.60 42.45 42.60 42.10 43.10 1,154,000 48,884,350 42.361 32.24 32.13 32.24 31.86 32.62 1,524,833 32.059 -1.27%
2019-07-15 0 43.15 43.00 43.15 42.05 43.85 935,500 39,792,250 42.536 32.66 32.54 32.66 31.82 33.19 1,236,119 32.191 -0.80%
2019-07-12 0 43.50 43.50 43.55 43.15 45.40 1,595,000 69,945,275 43.853 32.92 32.92 32.96 32.66 34.36 2,107,546 33.188 -4.08%
2019-07-11 0 45.35 45.30 45.35 44.95 47.20 1,859,034 85,430,708 45.954 34.32 34.28 34.32 34.02 35.72 2,456,426 34.778 0.78%
2019-07-10 0 45.00 44.90 45.00 43.75 45.55 1,301,000 57,851,725 44.467 34.06 33.98 34.06 33.11 34.47 1,719,070 33.653 3.09%
2019-07-09 0 43.65 43.40 43.65 42.95 45.10 1,396,400 60,772,225 43.521 33.03 32.85 33.03 32.50 34.13 1,845,127 32.937 -3.00%
2019-07-08 0 45.00 45.00 45.10 44.80 46.20 845,772 38,064,483 45.006 34.06 34.06 34.13 33.90 34.96 1,117,557 34.060 -3.12%
2019-07-05 0 46.45 46.40 46.45 46.25 47.25 352,500 16,463,825 46.706 35.15 35.12 35.15 35.00 35.76 465,774 35.347 -1.17%
2019-07-04 0 47.00 46.95 47.20 45.60 47.90 930,598 43,960,972 47.240 35.57 35.53 35.72 34.51 36.25 1,229,641 35.751 3.87%
2019-07-03 0 45.25 45.20 45.25 44.70 45.45 93,500 4,229,125 45.231 34.25 34.21 34.25 33.83 34.40 123,546 34.231 0.00%
2019-07-02 0 45.25 45.25 45.30 44.50 46.00 243,522 10,927,653 44.873 34.25 34.25 34.28 33.68 34.81 321,777 33.960 2.03%
2019-06-28 0 44.35 44.30 44.35 44.00 44.45 270,132 11,962,604 44.284 33.56 33.53 33.56 33.30 33.64 356,938 33.515 -0.22%
2019-06-27 0 44.45 44.40 44.45 44.00 44.70 448,775 19,899,991 44.343 33.64 33.60 33.64 33.30 33.83 592,987 33.559 0.79%
2019-06-26 0 44.10 44.00 44.10 43.55 44.25 704,000 30,975,925 44.000 33.38 33.30 33.38 32.96 33.49 930,227 33.299 1.15%
2019-06-25 0 43.60 43.55 43.60 43.35 44.60 341,700 14,926,357 43.683 33.00 32.96 33.00 32.81 33.75 451,504 33.059 -1.80%
2019-06-24 0 44.40 44.20 44.40 44.00 44.45 164,500 7,274,225 44.220 33.60 33.45 33.60 33.30 33.64 217,361 33.466 0.91%
2019-06-21 0 44.00 44.00 44.05 43.40 44.45 1,111,080 48,923,432 44.032 33.30 33.30 33.34 32.85 33.64 1,468,120 33.324 0.69%
2019-06-20 0 43.70 43.65 43.70 42.05 44.10 306,500 13,288,075 43.354 33.07 33.03 33.07 31.82 33.38 404,992 32.811 3.19%
2019-06-19 0 42.35 42.35 42.40 42.35 43.15 375,357 16,008,438 42.649 32.05 32.05 32.09 32.05 32.66 495,976 32.277 0.36%
2019-06-18 0 42.20 42.15 42.20 41.85 42.90 482,531 20,350,177 42.174 31.94 31.90 31.94 31.67 32.47 637,590 31.917 -0.59%
2019-06-17 0 42.45 42.20 42.45 42.15 43.20 193,500 8,179,537 42.272 32.13 31.94 32.13 31.90 32.69 255,680 31.991 -0.24%
2019-06-14 0 42.55 42.55 42.60 42.20 43.10 493,264 20,870,805 42.312 32.20 32.20 32.24 31.94 32.62 651,772 32.022 -1.39%
2019-06-13 0 43.15 43.10 43.15 42.50 44.45 266,228 11,451,617 43.014 32.66 32.62 32.66 32.16 33.64 351,779 32.553 0.35%
2019-06-12 0 43.00 43.00 43.05 42.80 43.25 482,085 20,734,770 43.011 32.54 32.54 32.58 32.39 32.73 637,001 32.551 -1.94%
2019-06-11 0 43.85 43.80 43.85 42.90 43.90 336,308 14,628,550 43.498 33.19 33.15 33.19 32.47 33.22 444,379 32.919 2.33%
2019-06-10 0 42.85 42.75 42.85 42.05 43.40 811,500 34,853,675 42.950 32.43 32.35 32.43 31.82 32.85 1,072,272 32.505 0.82%
2019-06-06 0 42.50 42.40 42.50 41.80 43.10 412,000 17,381,587 42.188 32.16 32.09 32.16 31.63 32.62 544,394 31.928 -0.35%
2019-06-05 0 42.65 42.60 42.65 42.55 45.30 817,930 35,316,801 43.178 32.28 32.24 32.28 32.20 34.28 1,080,768 32.678 -2.85%
2019-06-04 0 43.90 43.80 43.90 43.75 45.40 1,061,406 46,989,005 44.271 33.22 33.15 33.22 33.11 34.36 1,402,484 33.504 -0.79%
2019-06-03 0 44.25 44.20 44.30 42.70 44.40 662,000 28,910,300 43.671 33.49 33.45 33.53 32.32 33.60 874,731 33.051 3.39%
2019-05-31 0 42.80 42.65 42.80 42.00 43.80 462,200 19,875,470 43.002 32.39 32.28 32.39 31.79 33.15 610,726 32.544 1.30%
2019-05-30 0 42.25 42.05 42.25 41.00 42.25 350,000 14,649,275 41.855 31.97 31.82 31.97 31.03 31.97 462,471 31.676 1.44%
2019-05-29 0 41.65 41.60 41.65 41.55 43.00 255,531 10,690,064 41.835 31.52 31.48 31.52 31.45 32.54 337,645 31.661 -3.14%
2019-05-28 0 43.00 42.95 43.00 41.60 43.15 1,048,895 44,816,127 42.727 32.54 32.50 32.54 31.48 32.66 1,385,953 32.336 3.86%
2019-05-27 0 41.40 41.35 41.40 41.00 42.65 827,500 34,282,000 41.428 31.33 31.29 31.33 31.03 32.28 1,093,413 31.353 -3.83%
2019-05-24 0 43.05 43.00 43.05 41.80 43.60 666,900 28,428,800 42.628 32.58 32.54 32.58 31.63 33.00 881,205 32.261 0.58%
2019-05-23 0 42.80 42.75 42.80 42.45 43.70 406,138 17,425,917 42.906 32.39 32.35 32.39 32.13 33.07 536,649 32.472 -0.47%
2019-05-22 0 43.00 43.00 43.20 42.65 43.30 225,146 9,692,097 43.048 32.54 32.54 32.69 32.28 32.77 297,496 32.579 -0.12%
2019-05-21 0 43.05 43.00 43.05 42.35 43.55 280,900 12,094,655 43.057 32.58 32.54 32.58 32.05 32.96 371,166 32.586 2.01%
2019-05-20 0 42.20 42.10 42.20 42.00 43.00 767,500 32,540,047 42.398 31.94 31.86 31.94 31.79 32.54 1,014,133 32.087 -1.97%
2019-05-17 0 43.05 43.00 43.05 42.65 45.00 817,000 35,310,062 43.219 32.58 32.54 32.58 32.28 34.06 1,079,539 32.708 -4.65%
2019-05-16 0 45.15 45.00 45.15 43.70 45.20 623,966 27,937,559 44.774 34.17 34.06 34.17 33.07 34.21 824,475 33.885 2.61%
2019-05-15 0 44.00 43.90 44.00 42.80 44.00 936,016 40,566,700 43.340 33.30 33.22 33.30 32.39 33.30 1,236,800 32.800 3.24%
2019-05-14 0 43.10 43.00 43.10 41.40 43.95 979,907 41,795,008 42.652 32.26 32.18 32.26 30.98 32.89 1,309,378 31.920 -0.23%
2019-05-10 0 43.20 43.05 43.25 42.00 43.60 1,603,500 68,865,575 42.947 32.33 32.22 32.37 31.43 32.63 2,142,640 32.141 1.53%
2019-05-09 0 42.55 42.50 42.55 42.00 44.10 1,062,300 45,313,955 42.657 31.84 31.81 31.84 31.43 33.00 1,419,474 31.923 -2.85%
2019-05-08 0 43.80 43.80 43.85 43.75 44.50 1,523,228 66,965,320 43.963 32.78 32.78 32.82 32.74 33.30 2,035,378 32.901 -1.46%
2019-05-07 0 44.45 44.40 44.45 44.00 45.20 1,259,020 55,883,709 44.387 33.27 33.23 33.27 32.93 33.83 1,682,336 33.218 -0.67%
2019-05-06 0 44.75 44.50 44.75 43.45 46.30 1,986,536 88,877,591 44.740 33.49 33.30 33.49 32.52 34.65 2,654,463 33.482 -4.79%
2019-05-03 0 47.00 46.95 47.00 46.45 47.10 345,500 16,189,252 46.858 35.17 35.14 35.17 34.76 35.25 461,666 35.067 -0.21%
2019-05-02 0 47.10 47.05 47.10 46.50 47.60 621,425 29,201,436 46.991 35.25 35.21 35.25 34.80 35.62 830,365 35.167 -2.08%
2019-04-30 0 48.10 48.05 48.10 47.10 48.20 412,165 19,687,789 47.767 36.00 35.96 36.00 35.25 36.07 550,746 35.747 -0.21%
2019-04-29 0 48.20 48.00 48.20 46.30 48.20 1,080,830 51,316,241 47.479 36.07 35.92 36.07 34.65 36.07 1,444,234 35.532 1.80%
2019-04-26 0 47.35 47.25 47.35 44.45 47.50 1,931,950 90,289,590 46.735 35.44 35.36 35.44 33.27 35.55 2,581,523 34.975 6.17%
2019-04-25 0 44.60 44.50 44.60 42.95 44.80 1,547,992 68,384,247 44.176 33.38 33.30 33.38 32.14 33.53 2,068,468 33.060 0.22%
2019-04-24 0 44.50 44.45 44.50 43.70 44.70 2,151,176 94,615,039 43.983 33.30 33.27 33.30 32.70 33.45 2,874,459 32.916 2.53%
2019-04-23 0 43.40 43.30 43.40 43.00 45.00 2,296,056 99,646,636 43.399 32.48 32.40 32.48 32.18 33.68 3,068,052 32.479 -3.56%
2019-04-18 0 45.00 44.90 45.00 44.90 45.80 2,000,874 90,088,625 45.025 33.68 33.60 33.68 33.60 34.28 2,673,621 33.695 -0.66%
2019-04-17 0 45.30 45.25 45.30 45.00 46.35 4,662,625 212,595,599 45.596 33.90 33.86 33.90 33.68 34.69 6,230,324 34.123 -2.05%
2019-04-16 0 46.25 46.20 46.25 45.80 47.60 2,102,377 97,758,642 46.499 34.61 34.57 34.61 34.28 35.62 2,809,252 34.799 -0.96%
2019-04-15 0 46.70 46.65 46.70 43.45 48.30 3,112,661 147,345,327 47.337 34.95 34.91 34.95 32.52 36.15 4,159,221 35.426 -2.51%
2019-04-12 0 47.90 47.85 47.90 47.50 48.50 1,143,131 54,800,578 47.939 35.85 35.81 35.85 35.55 36.30 1,527,482 35.876 -1.74%
2019-04-11 0 48.75 48.50 48.75 48.25 49.75 1,598,639 78,078,549 48.841 36.48 36.30 36.48 36.11 37.23 2,136,144 36.551 0.62%
2019-04-10 0 48.45 48.45 48.55 48.05 48.90 1,074,530 52,120,653 48.506 36.26 36.26 36.33 35.96 36.60 1,435,816 36.300 -0.10%
2019-04-09 0 48.50 48.50 48.55 48.20 49.00 1,438,337 69,988,758 48.660 36.30 36.30 36.33 36.07 36.67 1,921,944 36.416 -0.51%
2019-04-08 0 48.75 48.65 48.75 48.50 49.15 3,458,871 168,567,456 48.735 36.48 36.41 36.48 36.30 36.78 4,621,836 36.472 -0.51%
2019-04-04 0 49.00 48.95 49.00 48.85 49.50 1,831,245 89,688,470 48.977 36.67 36.63 36.67 36.56 37.04 2,446,959 36.653 -0.20%
2019-04-03 0 49.10 49.00 49.10 48.50 49.35 972,701 47,742,172 49.082 36.75 36.67 36.75 36.30 36.93 1,299,749 36.732 -0.30%
2019-04-02 0 49.25 49.00 49.25 48.90 50.25 861,501 42,274,042 49.070 36.86 36.67 36.86 36.60 37.61 1,151,161 36.723 0.00%
2019-04-01 0 49.25 49.15 49.25 48.15 49.55 1,153,000 56,528,265 49.027 36.86 36.78 36.86 36.03 37.08 1,540,669 36.691 0.20%
2019-03-29 0 49.15 49.10 49.15 48.60 49.15 839,000 41,093,984 48.980 36.78 36.75 36.78 36.37 36.78 1,121,094 36.655 0.41%
2019-03-28 0 48.95 48.80 48.95 48.15 49.50 1,259,668 61,421,437 48.760 36.63 36.52 36.63 36.03 37.04 1,683,202 36.491 -0.10%
2019-03-27 0 49.00 48.95 49.00 47.50 49.30 1,528,345 74,703,326 48.879 36.67 36.63 36.67 35.55 36.89 2,042,216 36.580 3.27%
2019-03-26 0 47.45 47.35 47.45 45.20 47.90 1,219,100 57,639,700 47.281 35.51 35.44 35.51 33.83 35.85 1,628,994 35.384 2.93%
2019-03-25 0 46.10 46.00 46.10 44.25 47.05 1,206,983 55,150,176 45.693 34.50 34.43 34.50 33.12 35.21 1,612,803 34.195 0.55%
2019-03-22 0 45.85 45.75 45.85 44.20 46.15 2,980,860 134,298,289 45.054 34.31 34.24 34.31 33.08 34.54 3,983,105 33.717 0.11%
2019-03-21 0 45.80 45.80 45.85 45.05 45.95 2,201,780 100,212,318 45.514 34.28 34.28 34.31 33.71 34.39 2,942,077 34.062 1.78%
2019-03-20 0 45.00 45.00 45.10 40.00 46.60 9,325,950 417,912,314 44.812 33.68 33.68 33.75 29.94 34.87 12,461,584 33.536 -7.98%
2019-03-19 0 48.90 48.85 48.90 47.35 49.45 606,231 29,749,609 49.073 36.60 36.56 36.60 35.44 37.01 810,062 36.725 1.24%
2019-03-18 0 48.30 48.05 48.30 47.40 48.95 1,030,000 49,432,068 47.992 36.15 35.96 36.15 35.47 36.63 1,376,314 35.916 -1.02%
2019-03-15 0 48.80 48.80 48.95 47.95 49.65 674,400 33,102,692 49.085 36.52 36.52 36.63 35.88 37.16 901,151 36.734 1.04%
2019-03-14 0 48.30 48.30 48.50 47.70 48.70 632,000 30,467,125 48.208 36.15 36.15 36.30 35.70 36.45 844,495 36.077 -0.82%
2019-03-13 0 48.70 48.70 48.75 47.40 49.55 557,500 27,061,750 48.541 36.45 36.45 36.48 35.47 37.08 744,946 36.327 -0.61%
2019-03-12 0 49.00 49.00 49.05 47.15 49.65 995,500 48,188,350 48.406 36.67 36.67 36.71 35.29 37.16 1,330,214 36.226 3.27%
2019-03-11 0 47.45 47.35 47.45 46.50 47.80 884,100 41,631,390 47.089 35.51 35.44 35.51 34.80 35.77 1,181,358 35.240 1.28%
2019-03-08 0 46.85 46.85 47.00 46.80 49.00 546,532 25,996,250 47.566 35.06 35.06 35.17 35.02 36.67 730,291 35.597 -4.97%
2019-03-07 0 49.30 49.20 49.30 48.55 49.60 386,500 18,944,318 49.015 36.89 36.82 36.89 36.33 37.12 516,452 36.682 0.72%
2019-03-06 0 48.95 48.95 49.00 48.50 50.25 1,434,835 70,214,792 48.936 36.63 36.63 36.67 36.30 37.61 1,917,265 36.622 -1.11%
2019-03-05 0 49.50 49.50 49.65 49.50 51.25 620,000 30,822,000 49.713 37.04 37.04 37.16 37.04 38.35 828,461 37.204 -1.88%
2019-03-04 0 50.45 50.30 50.45 49.60 51.60 1,203,000 60,767,852 50.514 37.76 37.64 37.76 37.12 38.62 1,607,481 37.803 1.00%
2019-03-01 0 49.95 49.95 50.05 49.20 50.50 601,401 29,891,694 49.703 37.38 37.38 37.46 36.82 37.79 803,608 37.197 -1.38%
2019-02-28 0 50.65 50.65 50.70 49.40 52.50 1,251,417 63,420,654 50.679 37.91 37.91 37.94 36.97 39.29 1,672,177 37.927 3.05%
2019-02-27 0 49.15 49.15 49.25 48.35 49.15 953,000 46,387,300 48.675 36.78 36.78 36.86 36.18 36.78 1,273,424 36.427 -1.31%
2019-02-26 0 49.80 49.75 49.80 48.50 50.55 617,274 30,637,052 49.633 37.27 37.23 37.27 36.30 37.83 824,818 37.144 1.94%
2019-02-25 0 48.85 48.80 48.85 48.80 50.95 509,500 25,174,212 49.410 36.56 36.52 36.56 36.52 38.13 680,808 36.977 -2.20%
2019-02-22 0 49.95 49.85 50.00 48.05 50.10 776,900 38,571,400 49.648 37.38 37.31 37.42 35.96 37.49 1,038,115 37.155 2.99%
2019-02-21 0 48.50 48.50 48.55 46.30 49.35 1,035,100 50,309,215 48.603 36.30 36.30 36.33 34.65 36.93 1,383,128 36.373 1.25%
2019-02-20 0 47.90 47.85 47.90 46.85 48.15 2,076,200 98,735,291 47.556 35.85 35.81 35.85 35.06 36.03 2,774,274 35.590 0.84%
2019-02-19 0 47.50 47.50 47.55 47.20 48.85 3,156,500 149,770,802 47.448 35.55 35.55 35.59 35.32 36.56 4,217,800 35.509 -4.14%
2019-02-18 0 49.55 49.55 49.60 48.25 49.90 198,900 9,776,398 49.152 37.08 37.08 37.12 36.11 37.34 265,776 36.784 2.16%
2019-02-15 0 48.50 48.50 48.55 47.70 49.30 1,340,294 64,856,495 48.390 36.30 36.30 36.33 35.70 36.89 1,790,937 36.214 -2.32%
2019-02-14 0 49.65 49.65 49.70 48.80 50.05 326,000 16,197,650 49.686 37.16 37.16 37.19 36.52 37.46 435,610 37.184 -0.10%
2019-02-13 0 49.70 49.65 49.70 48.30 49.80 1,110,869 55,002,867 49.513 37.19 37.16 37.19 36.15 37.27 1,484,373 37.055 3.22%
2019-02-12 0 48.15 47.95 48.15 46.35 48.25 592,780 28,088,964 47.385 36.03 35.88 36.03 34.69 36.11 792,089 35.462 1.48%
2019-02-11 0 47.45 47.45 47.55 45.50 47.75 249,556 11,718,247 46.956 35.51 35.51 35.59 34.05 35.73 333,463 35.141 1.28%
2019-02-08 0 46.85 46.85 46.90 46.05 47.35 633,987 29,602,733 46.693 35.06 35.06 35.10 34.46 35.44 847,150 34.944 -1.37%
2019-02-04 0 47.50 47.50 47.55 46.25 48.65 377,779 18,068,132 47.827 35.55 35.55 35.59 34.61 36.41 504,798 35.793 -2.86%
2019-02-01 0 48.90 48.90 48.95 46.90 48.95 830,951 40,025,105 48.168 36.60 36.60 36.63 35.10 36.63 1,110,339 36.048 2.30%
2019-01-31 0 47.80 47.55 47.80 44.00 48.00 1,476,251 69,818,052 47.294 35.77 35.59 35.77 32.93 35.92 1,972,606 35.394 5.29%
2019-01-30 0 45.40 45.30 45.40 44.50 45.75 928,974 42,007,637 45.219 33.98 33.90 33.98 33.30 34.24 1,241,320 33.841 -0.66%
2019-01-29 0 45.70 45.30 45.70 42.30 45.80 751,000 33,430,375 44.515 34.20 33.90 34.20 31.66 34.28 1,003,506 33.314 4.46%
2019-01-28 0 43.75 43.70 43.75 43.00 44.05 958,000 41,837,179 43.671 32.74 32.70 32.74 32.18 32.97 1,280,105 32.683 -1.46%
2019-01-25 0 44.40 44.40 44.45 42.65 45.20 502,000 22,342,675 44.507 33.23 33.23 33.27 31.92 33.83 670,786 33.308 1.60%
2019-01-24 0 43.70 43.55 43.70 43.15 44.00 326,500 14,199,162 43.489 32.70 32.59 32.70 32.29 32.93 436,278 32.546 0.81%
2019-01-23 0 43.35 43.35 43.50 42.85 43.65 504,500 21,856,700 43.324 32.44 32.44 32.55 32.07 32.67 674,126 32.422 1.40%
2019-01-22 0 42.75 42.75 42.80 42.50 43.30 580,900 24,867,815 42.809 31.99 31.99 32.03 31.81 32.40 776,214 32.037 0.59%
2019-01-21 0 42.50 42.50 42.55 42.00 43.85 528,000 22,450,396 42.520 31.81 31.81 31.84 31.43 32.82 705,528 31.821 -1.16%
2019-01-18 0 43.00 43.00 43.15 41.75 43.70 959,000 41,180,500 42.941 32.18 32.18 32.29 31.24 32.70 1,281,441 32.136 -0.46%
2019-01-17 0 43.20 43.20 43.30 42.95 44.20 436,600 19,037,562 43.604 32.33 32.33 32.40 32.14 33.08 583,397 32.632 -1.82%
2019-01-16 0 44.00 43.95 44.00 42.65 44.50 262,500 11,502,950 43.821 32.93 32.89 32.93 31.92 33.30 350,760 32.794 1.50%
2019-01-15 0 43.35 43.35 43.40 42.55 43.70 373,500 16,093,051 43.087 32.44 32.44 32.48 31.84 32.70 499,081 32.245 0.81%
2019-01-14 0 43.00 43.00 43.05 42.55 47.45 604,000 26,114,096 43.235 32.18 32.18 32.22 31.84 35.51 807,081 32.356 -4.44%
2019-01-11 0 45.00 44.95 45.00 43.40 45.50 477,880 21,281,640 44.533 33.68 33.64 33.68 32.48 34.05 638,556 33.328 1.93%
2019-01-10 0 44.15 44.15 44.25 42.30 44.65 574,999 25,312,487 44.022 33.04 33.04 33.12 31.66 33.41 768,329 32.945 2.67%
2019-01-09 0 43.00 43.00 43.15 41.85 44.20 912,500 39,390,537 43.168 32.18 32.18 32.29 31.32 33.08 1,219,307 32.306 3.12%
2019-01-08 0 41.70 41.65 41.70 40.15 42.15 298,880 12,408,328 41.516 31.21 31.17 31.21 30.05 31.54 399,371 31.070 1.71%
2019-01-07 0 41.00 40.80 41.00 39.55 42.70 831,000 33,830,559 40.711 30.68 30.53 30.68 29.60 31.96 1,110,404 30.467 -0.85%
2019-01-04 0 41.35 41.25 41.35 39.50 41.80 734,881 30,119,552 40.986 30.95 30.87 30.95 29.56 31.28 981,968 30.673 1.60%
2019-01-03 0 40.70 40.45 40.70 38.80 42.85 4,624,929 191,511,847 41.409 30.46 30.27 30.46 29.04 32.07 6,179,954 30.989 -3.78%
2019-01-02 0 42.30 42.20 42.30 42.00 45.60 740,352 31,530,102 42.588 31.66 31.58 31.66 31.43 34.13 989,278 31.872 -5.37%
2018-12-31 0 44.70 44.35 44.70 43.50 44.90 181,000 8,059,900 44.530 33.45 33.19 33.45 32.55 33.60 241,857 33.325 0.79%
2018-12-28 0 44.35 44.05 44.35 42.35 44.55 553,806 24,242,982 43.775 33.19 32.97 33.19 31.69 33.34 740,010 32.760 1.37%
2018-12-27 0 43.75 43.60 43.75 43.15 47.00 840,000 37,166,341 44.246 32.74 32.63 32.74 32.29 35.17 1,122,431 33.112 -4.48%
2018-12-24 0 45.80 45.50 45.80 44.65 45.95 222,020 10,062,231 45.321 34.28 34.05 34.28 33.41 34.39 296,669 33.917 0.33%
2018-12-21 0 45.65 45.65 46.00 44.55 46.15 1,085,000 49,217,850 45.362 34.16 34.16 34.43 33.34 34.54 1,449,806 33.948 -2.46%
2018-12-20 0 46.80 46.55 46.80 45.00 48.00 1,436,000 67,194,825 46.793 35.02 34.84 35.02 33.68 35.92 1,918,822 35.019 0.65%
2018-12-19 0 46.50 46.45 46.50 46.40 51.05 1,357,350 65,643,203 48.361 34.80 34.76 34.80 34.72 38.20 1,813,727 36.192 -6.81%
2018-12-18 0 49.90 49.90 49.95 49.70 50.40 619,500 31,045,673 50.114 37.34 37.34 37.38 37.19 37.72 827,792 37.504 -1.87%
2018-12-17 0 50.85 50.85 50.90 49.15 51.35 603,500 30,369,800 50.323 38.05 38.05 38.09 36.78 38.43 806,413 37.660 0.39%
2018-12-14 0 50.65 50.65 50.80 50.50 51.65 423,000 21,497,775 50.822 37.91 37.91 38.02 37.79 38.65 565,224 38.034 -0.78%
2018-12-13 0 51.05 51.05 51.20 50.65 52.00 770,000 39,496,500 51.294 38.20 38.20 38.32 37.91 38.92 1,028,895 38.387 0.69%
2018-12-12 0 50.70 50.60 50.75 50.20 51.70 305,362 15,513,199 50.803 37.94 37.87 37.98 37.57 38.69 408,033 38.019 1.10%
2018-12-11 0 50.15 50.15 50.25 50.05 51.40 815,500 40,950,442 50.215 37.53 37.53 37.61 37.46 38.47 1,089,693 37.580 0.00%
2018-12-10 0 50.15 50.10 50.15 50.05 50.40 621,100 31,138,650 50.135 37.53 37.49 37.53 37.46 37.72 829,930 37.520 -0.40%
2018-12-07 0 50.35 50.10 50.35 49.90 50.85 386,150 19,388,305 50.209 37.68 37.49 37.68 37.34 38.05 515,984 37.575 -0.49%
2018-12-06 0 50.60 50.40 50.60 50.05 51.30 636,304 32,093,574 50.438 37.87 37.72 37.87 37.46 38.39 850,246 37.746 -1.56%
2018-12-05 0 51.40 51.20 51.40 49.80 51.45 995,549 50,513,748 50.740 38.47 38.32 38.47 37.27 38.50 1,330,279 37.972 2.59%
2018-12-04 0 50.10 50.10 50.40 49.30 52.25 1,354,006 68,199,082 50.368 37.49 37.49 37.72 36.89 39.10 1,809,259 37.694 -1.76%
2018-12-03 0 51.00 50.95 51.00 50.75 52.45 1,474,000 76,023,656 51.576 38.17 38.13 38.17 37.98 39.25 1,969,598 38.599 1.39%
2018-11-30 0 50.30 50.25 50.30 48.10 50.75 5,374,000 267,135,548 49.709 37.64 37.61 37.64 36.00 37.98 7,180,883 37.201 -3.82%
2018-11-29 0 52.30 52.15 52.30 52.00 52.90 1,157,130 60,812,313 52.554 39.14 39.03 39.14 38.92 39.59 1,546,188 39.330 0.48%
2018-11-28 0 52.05 52.05 52.15 51.50 53.00 357,900 18,610,880 52.000 38.95 38.95 39.03 38.54 39.66 478,236 38.916 0.10%
2018-11-27 0 52.00 51.85 52.00 51.65 53.50 1,334,001 69,780,164 52.309 38.92 38.80 38.92 38.65 40.04 1,782,528 39.147 -0.95%
2018-11-26 0 52.50 52.40 52.50 51.85 53.55 867,182 45,622,745 52.610 39.29 39.21 39.29 38.80 40.08 1,158,752 39.372 -0.19%
2018-11-23 0 52.60 52.55 52.60 51.00 52.85 2,016,358 104,465,963 51.809 39.36 39.33 39.36 38.17 39.55 2,694,312 38.773 1.64%
2018-11-22 0 51.75 51.70 51.80 50.75 54.00 5,424,543 282,730,168 52.121 38.73 38.69 38.77 37.98 40.41 7,248,420 39.006 5.72%
2018-11-21 0 48.95 48.95 49.00 47.05 49.30 1,028,500 50,215,856 48.824 36.63 36.63 36.67 35.21 36.89 1,374,309 36.539 -0.10%
2018-11-20 0 49.00 49.00 49.30 48.60 50.15 907,000 44,740,887 49.328 36.67 36.67 36.89 36.37 37.53 1,211,958 36.916 -2.68%
2018-11-19 0 50.35 50.30 50.50 48.05 50.95 906,001 45,562,219 50.289 37.68 37.64 37.79 35.96 38.13 1,210,623 37.635 0.60%
2018-11-16 0 50.05 50.05 50.30 48.90 51.10 1,368,000 68,643,612 50.178 37.46 37.46 37.64 36.60 38.24 1,827,958 37.552 -1.77%
2018-11-15 0 50.95 50.75 50.95 47.95 51.10 2,195,500 108,472,775 49.407 38.13 37.98 38.13 35.88 38.24 2,933,686 36.975 6.93%
2018-11-14 0 47.65 47.60 47.65 47.35 49.50 1,085,649 51,860,969 47.770 35.66 35.62 35.66 35.44 37.04 1,450,673 35.750 -1.04%
2018-11-13 0 48.15 47.70 48.15 44.45 48.15 1,076,000 49,973,775 46.444 36.03 35.70 36.03 33.27 36.03 1,437,780 34.758 4.33%
2018-11-12 0 46.15 46.15 46.20 44.30 46.50 693,893 31,889,503 45.957 34.54 34.54 34.57 33.15 34.80 927,198 34.393 0.87%
2018-11-09 0 45.75 45.70 45.75 45.45 46.35 917,483 41,896,707 45.665 34.24 34.20 34.24 34.01 34.69 1,225,965 34.174 -1.19%
2018-11-08 0 46.30 46.00 46.30 45.40 47.80 1,395,541 64,684,764 46.351 34.65 34.43 34.65 33.98 35.77 1,864,759 34.688 -2.42%
2018-11-07 0 47.45 47.25 47.45 45.15 48.20 1,134,500 53,077,722 46.785 35.51 35.36 35.51 33.79 36.07 1,515,949 35.013 0.96%
2018-11-06 0 47.00 46.90 47.00 45.00 47.00 746,503 34,602,709 46.353 35.17 35.10 35.17 33.68 35.17 997,497 34.690 -0.42%
2018-11-05 0 47.20 47.15 47.20 43.25 47.40 2,346,000 109,769,225 46.790 35.32 35.29 35.32 32.37 35.47 3,134,788 35.016 -0.53%
2018-11-02 0 47.45 47.45 47.50 42.10 48.45 2,538,571 119,590,817 47.110 35.51 35.51 35.55 31.51 36.26 3,392,107 35.256 9.33%
2018-11-01 0 43.40 43.40 43.45 42.50 45.00 2,202,001 95,504,879 43.372 32.48 32.48 32.52 31.81 33.68 2,942,373 32.458 -2.69%
2018-10-31 0 44.60 44.50 44.65 41.05 44.60 1,370,684 59,701,078 43.556 33.38 33.30 33.41 30.72 33.38 1,831,545 32.596 9.58%
2018-10-30 0 40.70 40.65 40.70 38.20 41.00 1,127,501 45,100,715 40.001 30.46 30.42 30.46 28.59 30.68 1,506,597 29.935 2.65%
2018-10-29 0 39.65 39.55 39.70 38.90 41.40 629,228 24,825,260 39.454 29.67 29.60 29.71 29.11 30.98 840,791 29.526 0.00%
2018-10-26 0 39.65 39.55 39.65 39.10 40.85 1,205,603 47,685,443 39.553 29.67 29.60 29.67 29.26 30.57 1,610,959 29.601 -0.75%
2018-10-25 0 39.95 39.95 40.25 38.60 41.55 749,700 30,082,525 40.126 29.90 29.90 30.12 28.89 31.10 1,001,769 30.029 -1.60%
2018-10-24 0 40.60 40.55 40.60 40.55 42.40 1,883,960 77,049,637 40.898 30.38 30.35 30.38 30.35 31.73 2,517,398 30.607 -2.75%
2018-10-23 0 41.75 41.70 41.80 40.85 42.80 1,662,747 69,633,061 41.878 31.24 31.21 31.28 30.57 32.03 2,221,807 31.341 -1.65%
2018-10-22 0 42.45 42.40 42.50 38.05 43.75 1,814,600 73,946,907 40.751 31.77 31.73 31.81 28.48 32.74 2,424,717 30.497 13.05%
2018-10-19 0 37.55 37.50 37.55 36.30 38.35 2,625,100 98,308,597 37.450 28.10 28.06 28.10 27.17 28.70 3,507,729 28.026 -4.21%
2018-10-18 0 39.20 39.20 39.30 39.20 40.90 1,629,500 64,566,387 39.623 29.34 29.34 29.41 29.34 30.61 2,177,382 29.653 -4.16%
2018-10-16 0 40.90 40.85 40.90 40.40 42.70 746,000 30,737,007 41.202 30.61 30.57 30.61 30.23 31.96 996,825 30.835 -3.42%
2018-10-15 0 42.35 42.10 42.35 41.90 43.75 643,500 27,718,886 43.075 31.69 31.51 31.69 31.36 32.74 859,862 32.236 -1.97%
2018-10-12 0 43.20 43.20 43.25 41.00 43.60 718,365 30,580,442 42.570 32.33 32.33 32.37 30.68 32.63 959,899 31.858 3.97%
2018-10-11 0 41.55 41.55 41.65 40.70 42.40 748,700 31,185,722 41.653 31.10 31.10 31.17 30.46 31.73 1,000,433 31.172 -3.60%
2018-10-10 0 43.10 43.00 43.10 42.40 44.15 1,690,502 72,919,465 43.135 32.26 32.18 32.26 31.73 33.04 2,258,894 32.281 -0.58%
2018-10-09 0 43.35 43.25 43.35 41.70 43.35 735,418 31,331,399 42.604 32.44 32.37 32.44 31.21 32.44 982,685 31.883 1.52%
2018-10-08 0 42.70 42.70 42.80 42.30 44.25 1,514,592 65,576,707 43.297 31.96 31.96 32.03 31.66 33.12 2,023,838 32.402 -3.50%
2018-10-05 0 44.25 44.20 44.25 43.60 46.70 678,992 30,279,023 44.594 33.12 33.08 33.12 32.63 34.95 907,287 33.373 -4.43%
2018-10-04 0 46.30 46.30 46.45 46.00 47.10 381,992 17,654,754 46.218 34.65 34.65 34.76 34.43 35.25 510,428 34.588 -0.43%
2018-10-03 0 46.50 46.35 46.50 46.05 47.25 284,500 13,203,400 46.409 34.80 34.69 34.80 34.46 35.36 380,157 34.731 0.43%
2018-10-02 0 46.30 46.30 46.35 46.05 46.80 317,972 14,727,552 46.317 34.65 34.65 34.69 34.46 35.02 424,883 34.663 -1.49%
2018-09-28 0 47.00 47.00 47.05 46.15 47.45 820,388 38,555,076 46.996 35.17 35.17 35.21 34.54 35.51 1,096,224 35.171 1.84%
2018-09-27 0 46.15 46.15 46.20 46.15 47.80 338,594 15,789,848 46.634 34.54 34.54 34.57 34.54 35.77 452,438 34.899 -2.33%
2018-09-26 0 47.25 47.25 47.30 46.60 48.35 983,400 46,674,140 47.462 35.36 35.36 35.40 34.87 36.18 1,314,045 35.519 -2.58%
2018-09-24 0 48.50 48.30 48.50 47.50 48.65 947,000 45,678,412 48.235 36.30 36.15 36.30 35.55 36.41 1,265,407 36.098 -0.21%
2018-09-21 0 48.60 48.50 48.60 46.15 48.60 727,940 34,561,544 47.479 36.37 36.30 36.37 34.54 36.37 972,693 35.532 6.00%
2018-09-20 0 45.85 45.80 45.90 44.45 48.00 585,638 27,132,557 46.330 34.31 34.28 34.35 33.27 35.92 782,545 34.672 1.55%
2018-09-19 0 45.15 45.10 45.15 43.45 45.45 916,771 40,894,627 44.607 33.79 33.75 33.79 32.52 34.01 1,225,014 33.383 2.38%
2018-09-18 0 44.10 43.95 44.20 42.65 44.65 360,800 15,836,193 43.892 33.00 32.89 33.08 31.92 33.41 482,111 32.848 -0.11%
2018-09-17 0 44.15 44.10 44.15 43.40 44.95 571,000 25,135,675 44.020 33.04 33.00 33.04 32.48 33.64 762,985 32.944 -1.89%
2018-09-14 0 45.00 45.00 45.05 44.45 45.60 1,043,000 46,971,662 45.035 33.68 33.68 33.71 33.27 34.13 1,393,685 33.703 1.69%
2018-09-13 0 44.25 44.25 44.30 42.30 45.00 1,624,000 70,400,047 43.350 33.12 33.12 33.15 31.66 33.68 2,170,032 32.442 0.91%
2018-09-12 0 43.85 43.85 43.90 43.00 45.20 1,420,120 61,991,727 43.653 32.82 32.82 32.85 32.18 33.83 1,897,602 32.668 -2.88%
2018-09-11 0 45.15 45.10 45.15 44.30 46.15 1,262,000 56,990,975 45.159 33.79 33.75 33.79 33.15 34.54 1,686,318 33.796 -1.95%
2018-09-10 0 46.05 45.90 46.05 45.10 46.60 784,500 35,924,096 45.792 34.46 34.35 34.46 33.75 34.87 1,048,270 34.270 -0.54%
2018-09-07 0 46.30 46.25 46.35 45.95 47.65 737,500 34,043,480 46.161 34.65 34.61 34.69 34.39 35.66 985,467 34.546 -0.54%
2018-09-06 0 46.55 46.55 46.60 46.00 47.30 1,154,000 53,533,297 46.389 34.84 34.84 34.87 34.43 35.40 1,542,006 34.717 -0.96%
2018-09-05 0 47.00 47.00 47.05 46.50 48.90 787,463 37,137,428 47.161 35.17 35.17 35.21 34.80 36.60 1,052,229 35.294 -2.89%
2018-09-04 0 48.40 48.35 48.45 47.25 49.20 708,108 34,065,204 48.107 36.22 36.18 36.26 35.36 36.82 946,193 36.002 -0.21%
2018-09-03 0 48.50 48.50 48.60 47.30 50.00 1,437,067 69,201,856 48.155 36.30 36.30 36.37 35.40 37.42 1,920,247 36.038 -2.51%
2018-08-31 0 49.75 49.75 49.85 49.30 52.55 2,035,100 102,216,560 50.227 37.23 37.23 37.31 36.89 39.33 2,719,355 37.589 -5.51%
2018-08-30 0 52.65 52.65 52.80 52.45 53.40 1,299,085 68,810,405 52.968 39.40 39.40 39.51 39.25 39.96 1,735,872 39.640 0.77%
2018-08-29 0 52.25 52.25 52.30 50.95 53.10 1,412,910 73,933,398 52.327 39.10 39.10 39.14 38.13 39.74 1,887,968 39.160 2.15%
2018-08-28 0 51.15 51.15 51.25 50.00 51.75 1,074,500 54,735,787 50.941 38.28 38.28 38.35 37.42 38.73 1,435,776 38.123 -1.06%
2018-08-27 0 51.70 51.60 51.70 50.40 52.00 596,086 30,564,529 51.275 38.69 38.62 38.69 37.72 38.92 796,506 38.373 2.89%
2018-08-24 0 50.25 50.25 50.30 48.00 50.85 1,556,505 77,120,288 49.547 37.61 37.61 37.64 35.92 38.05 2,079,844 37.080 -2.71%
2018-08-23 0 51.65 51.45 51.65 49.00 53.25 1,828,300 94,080,331 51.458 38.65 38.50 38.65 36.67 39.85 2,443,023 38.510 4.77%
2018-08-22 0 49.30 49.20 49.30 48.70 50.85 1,231,967 61,026,129 49.536 36.89 36.82 36.89 36.45 38.05 1,646,187 37.071 -2.18%
2018-08-21 0 50.40 50.35 50.40 45.75 51.40 1,242,000 61,482,162 49.503 37.72 37.68 37.72 34.24 38.47 1,659,594 37.047 10.04%
2018-08-20 0 45.80 45.75 45.80 45.65 47.50 815,700 37,554,575 46.040 34.28 34.24 34.28 34.16 35.55 1,089,960 34.455 -0.54%
2018-08-17 0 46.05 46.00 46.10 45.60 50.40 1,403,121 65,389,757 46.603 34.46 34.43 34.50 34.13 37.72 1,874,888 34.877 -3.86%
2018-08-16 0 47.90 47.75 47.90 44.00 48.15 2,233,743 103,171,789 46.188 35.85 35.73 35.85 32.93 36.03 2,984,787 34.566 3.90%
2018-08-15 0 46.10 46.10 46.35 46.10 51.15 3,392,696 161,741,515 47.673 34.50 34.50 34.69 34.50 38.28 4,533,411 35.678 -9.61%
2018-08-14 0 51.00 51.00 51.10 50.85 52.60 858,500 43,880,231 51.113 38.17 38.17 38.24 38.05 39.36 1,147,151 38.251 -3.04%
2018-08-13 0 52.60 52.60 52.80 51.60 53.70 641,556 33,710,269 52.545 39.36 39.36 39.51 38.62 40.19 857,264 39.323 -2.59%
2018-08-10 0 54.00 53.90 54.00 53.70 55.40 562,000 30,424,094 54.135 40.41 40.34 40.41 40.19 41.46 750,959 40.514 -1.55%
2018-08-09 0 54.85 54.65 54.85 52.50 54.85 843,500 45,177,549 53.560 41.05 40.90 41.05 39.29 41.05 1,127,107 40.083 2.62%
2018-08-08 0 53.45 53.45 53.75 53.30 55.90 1,070,280 57,913,714 54.111 40.00 40.00 40.23 39.89 41.83 1,430,137 40.495 -2.82%
2018-08-07 0 55.00 55.00 55.20 54.15 56.85 1,370,700 75,464,907 55.056 41.16 41.16 41.31 40.52 42.55 1,831,566 41.202 1.57%
2018-08-06 0 54.15 54.15 54.20 54.10 58.45 1,791,651 99,898,044 55.758 40.52 40.52 40.56 40.49 43.74 2,394,052 41.728 -3.48%
2018-08-03 0 56.10 55.90 56.10 55.60 58.15 1,154,500 65,363,691 56.616 41.98 41.83 41.98 41.61 43.52 1,542,674 42.370 -3.44%
2018-08-02 0 58.10 58.00 58.10 55.75 59.10 1,344,400 77,387,245 57.563 43.48 43.41 43.48 41.72 44.23 1,796,423 43.079 -1.02%
2018-08-01 0 58.70 58.70 58.90 57.90 60.00 1,150,000 67,558,737 58.747 43.93 43.93 44.08 43.33 44.90 1,536,661 43.965 0.69%
2018-07-31 0 58.30 58.30 58.40 58.05 60.00 1,096,000 64,587,026 58.930 43.63 43.63 43.71 43.44 44.90 1,464,505 44.102 -2.67%
2018-07-30 0 59.90 59.85 59.90 59.15 61.55 774,580 46,371,011 59.866 44.83 44.79 44.83 44.27 46.06 1,035,015 44.802 -2.92%
2018-07-27 0 61.70 61.65 61.70 59.40 61.75 1,077,833 65,182,477 60.476 46.17 46.14 46.17 44.45 46.21 1,440,229 45.258 4.49%
2018-07-26 0 59.05 59.05 59.30 58.55 59.85 719,800 42,727,720 59.361 44.19 44.19 44.38 43.82 44.79 961,816 44.424 1.20%
2018-07-25 0 58.35 58.35 58.50 57.85 59.90 1,111,955 65,536,009 58.938 43.67 43.67 43.78 43.29 44.83 1,485,824 44.108 -0.77%
2018-07-24 0 58.80 58.75 58.80 55.60 59.50 1,314,400 76,978,625 58.566 44.00 43.97 44.00 41.61 44.53 1,756,336 43.829 4.53%
2018-07-23 0 56.25 56.25 56.55 55.45 58.80 762,700 43,785,582 57.409 42.10 42.10 42.32 41.50 44.00 1,019,140 42.963 -3.60%
2018-07-20 0 58.35 58.30 58.40 55.70 58.50 713,281 41,101,894 57.624 43.67 43.63 43.71 41.68 43.78 953,105 43.124 2.46%
2018-07-19 0 56.95 56.95 57.00 56.60 58.15 316,095 18,047,840 57.096 42.62 42.62 42.66 42.36 43.52 422,375 42.729 -1.64%
2018-07-18 0 57.90 57.90 58.00 55.20 58.70 1,360,000 78,190,474 57.493 43.33 43.33 43.41 41.31 43.93 1,817,268 43.026 2.66%
2018-07-17 0 56.40 56.20 56.40 53.70 56.40 1,411,500 79,108,361 56.046 42.21 42.06 42.21 40.19 42.21 1,886,084 41.943 0.27%
2018-07-16 0 56.25 56.20 56.25 55.40 56.80 1,445,242 81,105,091 56.119 42.10 42.06 42.10 41.46 42.51 1,931,171 41.998 0.18%
2018-07-13 0 56.15 56.05 56.20 53.10 56.80 1,846,313 103,371,118 55.988 42.02 41.95 42.06 39.74 42.51 2,467,093 41.900 4.47%
2018-07-12 0 53.75 53.75 53.80 52.10 53.85 978,476 52,062,017 53.207 40.23 40.23 40.26 38.99 40.30 1,307,466 39.819 3.37%
2018-07-11 0 52.00 51.80 52.00 50.75 52.50 827,000 42,790,658 51.742 38.92 38.77 38.92 37.98 39.29 1,105,060 38.722 -0.95%
2018-07-10 0 52.50 52.00 52.50 50.95 53.55 1,230,490 63,906,727 51.936 39.29 38.92 39.29 38.13 40.08 1,644,214 38.868 0.00%
2018-07-09 0 52.50 52.40 52.50 52.15 53.65 751,000 39,574,050 52.695 39.29 39.21 39.29 39.03 40.15 1,003,506 39.436 0.57%
2018-07-06 0 52.20 52.20 52.25 50.10 53.45 1,314,711 68,104,795 51.802 39.07 39.07 39.10 37.49 40.00 1,756,752 38.767 4.09%
2018-07-05 0 50.15 50.15 50.20 47.20 50.45 2,318,245 113,618,314 49.011 37.53 37.53 37.57 35.32 37.76 3,097,701 36.678 -0.20%
2018-07-04 0 50.25 50.25 50.45 50.15 52.65 882,606 44,914,358 50.888 37.61 37.61 37.76 37.53 39.40 1,179,362 38.084 -1.37%
2018-07-03 0 50.95 50.95 51.15 49.40 56.00 3,687,537 189,314,868 51.339 38.13 38.13 38.28 36.97 41.91 4,927,386 38.421 -5.82%
2018-06-29 0 54.10 54.10 54.15 53.20 56.00 836,646 45,898,819 54.861 40.49 40.49 40.52 39.81 41.91 1,117,949 41.056 -0.18%
2018-06-28 0 54.20 54.20 54.40 53.40 57.30 1,760,313 96,239,036 54.672 40.56 40.56 40.71 39.96 42.88 2,352,177 40.915 -4.41%
2018-06-27 0 56.70 56.60 56.70 55.00 57.30 1,796,689 101,265,120 56.362 42.43 42.36 42.43 41.16 42.88 2,400,784 42.180 -1.90%
2018-06-26 0 57.80 57.50 57.80 55.30 57.95 852,785 48,260,324 56.591 43.26 43.03 43.26 41.39 43.37 1,139,514 42.352 0.87%
2018-06-25 0 57.30 57.10 57.30 56.60 58.30 436,000 25,019,311 57.384 42.88 42.73 42.88 42.36 43.63 582,595 42.945 0.00%
2018-06-22 0 57.30 57.30 57.35 56.30 58.20 792,500 45,723,225 57.695 42.88 42.88 42.92 42.13 43.56 1,058,960 43.177 0.35%
2018-06-21 0 57.10 57.00 57.10 56.20 58.20 1,116,500 64,042,800 57.360 42.73 42.66 42.73 42.06 43.56 1,491,897 42.927 1.24%
2018-06-20 0 56.40 56.35 56.40 55.00 58.20 1,419,431 80,939,172 57.022 42.21 42.17 42.21 41.16 43.56 1,896,682 42.674 2.64%
2018-06-19 0 54.95 54.90 54.95 54.00 58.80 1,766,500 97,579,634 55.239 41.12 41.09 41.12 40.41 44.00 2,360,445 41.340 -4.68%
2018-06-15 0 57.65 57.65 57.70 56.90 60.00 2,486,909 144,415,479 58.070 43.14 43.14 43.18 42.58 44.90 3,323,074 43.458 -3.03%
2018-06-14 0 59.45 59.35 59.45 58.85 61.00 1,077,500 64,217,012 59.598 44.49 44.42 44.49 44.04 45.65 1,439,784 44.602 -2.22%
2018-06-13 0 60.80 60.75 60.80 59.90 61.70 556,950 33,719,612 60.543 45.50 45.46 45.50 44.83 46.17 744,212 45.309 -0.16%
2018-06-12 0 60.90 60.90 60.95 60.05 61.40 574,156 34,910,658 60.803 45.58 45.58 45.61 44.94 45.95 767,203 45.504 0.50%
2018-06-11 0 60.60 60.60 60.80 58.50 61.25 1,110,000 67,361,975 60.687 45.35 45.35 45.50 43.78 45.84 1,483,212 45.416 1.93%
2018-06-08 0 59.45 59.25 59.45 58.80 61.00 1,056,500 62,613,158 59.265 44.49 44.34 44.49 44.00 45.65 1,411,724 44.352 -2.46%
2018-06-07 0 60.95 60.90 60.95 59.75 61.00 1,605,400 96,544,357 60.137 45.61 45.58 45.61 44.72 45.65 2,145,178 45.005 1.50%
2018-06-06 0 60.05 60.00 60.05 59.70 61.75 1,290,403 77,624,971 60.156 44.94 44.90 44.94 44.68 46.21 1,724,271 45.019 -0.91%
2018-06-05 0 60.60 60.60 60.65 60.00 61.30 687,764 41,655,551 60.567 45.35 45.35 45.39 44.90 45.88 919,009 45.327 0.25%
2018-06-04 0 60.45 60.40 60.45 60.00 62.35 1,190,386 72,419,627 60.837 45.24 45.20 45.24 44.90 46.66 1,590,626 45.529 -2.18%
2018-06-01 0 61.80 61.75 61.80 60.00 62.15 1,300,205 78,847,425 60.642 46.25 46.21 46.25 44.90 46.51 1,737,369 45.383 0.24%
2018-05-31 0 61.65 61.35 61.65 59.10 61.65 1,392,726 84,359,055 60.571 46.14 45.91 46.14 44.23 46.14 1,860,998 45.330 2.75%
2018-05-30 0 60.00 60.00 60.05 59.20 62.30 1,334,500 80,279,915 60.157 44.90 44.90 44.94 44.30 46.62 1,783,195 45.020 -3.77%
2018-05-29 0 62.35 62.30 62.35 61.00 64.50 1,445,819 91,133,224 63.032 46.66 46.62 46.66 45.65 48.27 1,931,942 47.172 0.81%
2018-05-28 0 61.85 61.80 61.85 59.70 64.25 2,227,159 138,756,642 62.302 46.29 46.25 46.29 44.68 48.08 2,975,990 46.625 3.78%
2018-05-25 0 59.60 59.55 59.60 58.15 60.05 1,039,241 62,003,732 59.663 44.60 44.57 44.60 43.52 44.94 1,388,662 44.650 1.71%
2018-05-24 0 58.60 58.55 58.60 57.80 60.80 900,607 53,245,091 59.121 43.85 43.82 43.85 43.26 45.50 1,203,415 44.245 -2.09%
2018-05-23 0 59.85 59.85 59.90 59.05 60.75 2,682,515 161,133,372 60.068 44.79 44.79 44.83 44.19 45.46 3,584,448 44.953 4.09%
2018-05-21 0 57.50 57.50 57.70 56.30 58.10 339,000 19,593,475 57.798 43.03 43.03 43.18 42.13 43.48 452,981 43.255 -0.17%
2018-05-18 0 57.60 57.55 57.60 56.00 57.85 464,864 26,591,332 57.202 43.11 43.07 43.11 41.91 43.29 621,164 42.809 1.05%
2018-05-17 0 57.00 57.00 57.05 57.00 58.50 1,045,887 60,345,351 57.698 42.66 42.66 42.69 42.66 43.78 1,397,542 43.180 -3.23%
2018-05-16 0 58.90 58.90 59.05 57.70 59.45 650,495 38,082,454 58.544 44.08 44.08 44.19 43.18 44.49 869,209 43.813 0.26%
2018-05-15 0 58.75 58.75 58.80 57.80 59.85 485,368 28,641,895 59.011 43.97 43.97 44.00 43.26 44.79 648,562 44.162 -0.09%
2018-05-14 0 58.80 58.80 58.95 58.80 60.05 431,895 25,512,126 59.070 44.00 44.00 44.12 44.00 44.94 577,110 44.207 -0.51%
2018-05-11 0 59.10 59.10 59.15 57.80 59.45 347,500 20,498,122 58.987 44.23 44.23 44.27 43.26 44.49 464,339 44.145 0.08%
2018-05-10 0 59.05 58.85 59.05 58.55 60.10 427,007 25,280,447 59.204 44.19 44.04 44.19 43.82 44.98 570,578 44.307 -1.25%
2018-05-09 0 59.80 59.60 59.85 58.70 59.85 1,197,400 71,126,111 59.401 44.75 44.60 44.79 43.93 44.79 1,599,998 44.454 3.64%
2018-05-08 0 57.70 57.70 57.90 56.05 58.65 1,227,784 71,260,002 58.040 43.18 43.18 43.33 41.95 43.89 1,640,598 43.435 1.76%
2018-05-07 0 56.70 56.65 56.70 54.40 57.50 2,412,224 135,736,235 56.270 42.43 42.40 42.43 40.71 43.03 3,223,278 42.111 3.18%
2018-05-04 0 54.95 54.95 55.20 54.60 56.50 1,460,500 80,955,237 55.430 41.12 41.12 41.31 40.86 42.28 1,951,559 41.482 -3.09%
2018-05-03 0 56.70 56.70 56.95 55.10 57.90 2,676,972 150,589,043 56.254 42.43 42.43 42.62 41.24 43.33 3,577,042 42.099 -1.31%
2018-05-02 0 57.45 57.45 57.65 55.40 58.05 1,405,800 79,422,890 56.497 42.99 42.99 43.14 41.46 43.44 1,878,468 42.281 1.68%
2018-04-30 0 56.50 56.45 56.50 56.00 57.80 588,417 33,311,993 56.613 42.28 42.25 42.28 41.91 43.26 786,259 42.368 -2.25%
2018-04-27 0 57.80 57.75 57.80 54.90 57.85 1,453,050 82,641,279 56.874 43.26 43.22 43.26 41.09 43.29 1,941,604 42.563 3.77%
2018-04-26 0 55.70 55.65 55.70 54.05 58.80 902,423 49,677,542 55.049 41.68 41.65 41.68 40.45 44.00 1,205,842 41.197 -2.02%
2018-04-25 0 56.85 56.65 56.85 55.00 56.90 1,075,542 60,135,757 55.912 42.55 42.40 42.55 41.16 42.58 1,437,168 41.843 1.07%
2018-04-24 0 56.25 56.25 56.30 55.90 57.70 1,357,113 76,826,782 56.611 42.10 42.10 42.13 41.83 43.18 1,813,411 42.366 -0.71%
2018-04-23 0 56.65 56.65 56.70 55.70 59.60 2,649,000 151,174,926 57.069 42.40 42.40 42.43 41.68 44.60 3,539,665 42.709 -3.98%
2018-04-20 0 59.00 59.00 59.05 58.55 61.05 1,195,000 71,043,340 59.451 44.15 44.15 44.19 43.82 45.69 1,596,791 44.491 -3.91%
2018-04-19 0 61.40 61.40 61.50 59.90 62.50 1,825,045 112,557,941 61.674 45.95 45.95 46.03 44.83 46.77 2,438,674 46.155 2.42%
2018-04-18 0 59.95 59.75 59.95 59.05 61.80 1,482,663 89,573,779 60.414 44.87 44.72 44.87 44.19 46.25 1,981,174 45.212 -0.33%
2018-04-17 0 60.15 60.05 60.15 58.80 60.80 2,169,073 129,927,102 59.900 45.01 44.94 45.01 44.00 45.50 2,898,373 44.828 1.78%
2018-04-16 0 59.10 59.10 59.15 58.35 60.10 954,137 56,221,389 58.924 44.23 44.23 44.27 43.67 44.98 1,274,943 44.097 -0.67%
2018-04-13 0 59.50 59.35 59.50 58.20 59.75 1,360,593 80,748,805 59.348 44.53 44.42 44.53 43.56 44.72 1,818,061 44.415 2.06%
2018-04-12 0 58.30 58.30 58.35 57.60 59.50 1,910,365 111,708,732 58.475 43.63 43.63 43.67 43.11 44.53 2,552,681 43.761 0.52%
2018-04-11 0 58.00 58.00 58.05 57.00 59.95 26,636,917 1,540,168,715 57.821 43.41 43.41 43.44 42.66 44.87 35,592,962 43.272 -7.42%
2018-04-10 0 62.65 62.55 62.65 61.50 62.80 1,242,316 77,510,017 62.392 46.89 46.81 46.89 46.03 47.00 1,660,016 46.692 0.24%
2018-04-09 0 62.50 62.35 62.50 60.60 62.60 1,496,804 92,783,777 61.988 46.77 46.66 46.77 45.35 46.85 2,000,070 46.390 0.32%
2018-04-06 0 62.30 62.15 62.30 59.80 62.50 1,987,231 121,584,689 61.183 46.62 46.51 46.62 44.75 46.77 2,655,391 45.788 4.88%
2018-04-04 0 59.40 59.35 59.40 58.30 60.50 981,191 58,229,412 59.346 44.45 44.42 44.45 43.63 45.28 1,311,094 44.413 -0.25%
2018-04-03 0 59.55 59.50 59.55 57.40 60.00 1,901,006 112,377,177 59.115 44.57 44.53 44.57 42.96 44.90 2,540,175 44.240 -0.33%
2018-03-29 0 59.75 59.60 59.75 57.60 59.95 1,916,249 112,698,658 58.812 44.72 44.60 44.72 43.11 44.87 2,560,543 44.014 2.05%
2018-03-28 0 58.55 58.45 58.55 57.00 59.65 1,832,847 106,736,208 58.235 43.82 43.74 43.82 42.66 44.64 2,449,099 43.582 0.69%
2018-03-27 0 58.15 58.05 58.15 54.00 58.25 4,850,339 275,175,466 56.733 43.52 43.44 43.52 40.41 43.59 6,481,153 42.458 8.90%
2018-03-26 0 53.40 53.00 53.40 48.25 53.85 1,819,608 92,995,044 51.107 39.96 39.66 39.96 36.11 40.30 2,431,409 38.247 2.69%
2018-03-23 0 52.00 51.95 52.00 50.35 52.85 827,000 42,717,273 51.653 38.92 38.88 38.92 37.68 39.55 1,105,060 38.656 -3.17%
2018-03-22 0 53.70 53.70 53.75 53.05 54.95 839,500 45,172,852 53.809 40.19 40.19 40.23 39.70 41.12 1,121,762 40.270 0.85%
2018-03-21 0 53.25 53.15 53.25 52.55 54.90 749,800 40,386,255 53.863 39.85 39.78 39.85 39.33 41.09 1,001,903 40.310 1.82%
2018-03-20 0 52.30 52.30 52.35 51.30 53.05 260,500 13,553,575 52.029 39.14 39.14 39.18 38.39 39.70 348,087 38.937 -0.38%
2018-03-19 0 52.50 52.35 52.50 52.05 53.85 466,500 24,747,930 53.050 39.29 39.18 39.29 38.95 40.30 623,350 39.702 -2.51%
2018-03-16 0 53.85 53.80 53.85 52.30 54.30 1,449,000 77,672,500 53.604 40.30 40.26 40.30 39.14 40.64 1,936,193 40.116 4.16%
2018-03-15 0 51.70 51.65 51.70 49.15 52.30 1,065,315 54,568,828 51.223 38.69 38.65 38.69 36.78 39.14 1,423,502 38.334 3.61%
2018-03-14 0 49.90 49.75 49.90 49.30 50.70 620,000 30,925,492 49.880 37.34 37.23 37.34 36.89 37.94 828,461 37.329 -0.50%
2018-03-13 0 50.15 50.05 50.15 49.30 50.60 418,300 20,884,018 49.926 37.53 37.46 37.53 36.89 37.87 558,944 37.363 -0.10%
2018-03-12 0 50.20 49.90 50.20 47.50 50.50 761,300 37,912,391 49.800 37.57 37.34 37.57 35.55 37.79 1,017,269 37.269 1.83%
2018-03-09 0 49.30 49.00 49.30 48.00 50.90 924,732 45,628,332 49.342 36.89 36.67 36.89 35.92 38.09 1,235,652 36.927 -1.00%
2018-03-08 0 49.80 49.75 49.80 48.45 50.00 540,500 26,853,762 49.683 37.27 37.23 37.27 36.26 37.42 722,231 37.182 1.12%
2018-03-07 0 49.25 49.20 49.25 47.75 49.85 1,026,000 50,383,055 49.106 36.86 36.82 36.86 35.73 37.31 1,370,969 36.750 1.44%
2018-03-06 0 48.55 48.50 48.55 47.50 48.70 568,118 27,414,766 48.255 36.33 36.30 36.33 35.55 36.45 759,134 36.113 2.97%
2018-03-05 0 47.15 47.15 47.20 46.55 49.85 621,500 29,542,137 47.534 35.29 35.29 35.32 34.84 37.31 830,465 35.573 -3.18%
2018-03-02 0 48.70 48.50 48.70 47.45 48.90 253,500 12,269,862 48.402 36.45 36.30 36.45 35.51 36.60 338,733 36.223 -0.10%
2018-03-01 0 48.75 48.55 48.75 45.15 48.80 1,046,272 49,767,502 47.567 36.48 36.33 36.48 33.79 36.52 1,398,057 35.598 3.39%
2018-02-28 0 47.15 47.15 47.35 46.80 48.65 909,500 42,971,525 47.247 35.29 35.29 35.44 35.02 36.41 1,215,298 35.359 -3.08%
2018-02-27 0 48.65 48.50 48.65 47.50 49.40 617,945 29,842,524 48.293 36.41 36.30 36.41 35.55 36.97 825,715 36.141 -0.61%
2018-02-26 0 48.95 48.95 49.00 48.90 50.00 321,846 15,800,110 49.092 36.63 36.63 36.67 36.60 37.42 430,059 36.739 -0.71%
2018-02-23 0 49.30 49.20 49.30 48.50 49.95 892,226 43,755,493 49.041 36.89 36.82 36.89 36.30 37.38 1,192,216 36.701 1.86%
2018-02-22 0 48.40 48.40 48.65 48.05 49.25 538,500 26,125,931 48.516 36.22 36.22 36.41 35.96 36.86 719,558 36.308 0.10%
2018-02-21 0 48.35 48.35 48.50 48.30 50.50 739,275 36,010,532 48.711 36.18 36.18 36.30 36.15 37.79 987,839 36.454 -2.32%
2018-02-20 0 49.50 49.25 49.50 48.70 51.00 236,600 11,726,295 49.562 37.04 36.86 37.04 36.45 38.17 316,151 37.091 1.02%
2018-02-15 0 49.00 48.95 49.00 48.00 49.85 389,000 18,949,840 48.714 36.67 36.63 36.67 35.92 37.31 519,792 36.457 1.45%
2018-02-14 0 48.30 48.15 48.35 47.50 49.70 685,579 32,871,252 47.947 36.15 36.03 36.18 35.55 37.19 916,089 35.882 -1.02%
2018-02-13 0 48.80 48.75 48.80 47.65 50.75 377,388 18,698,680 49.548 36.52 36.48 36.52 35.66 37.98 504,276 37.080 -0.81%
2018-02-12 0 49.20 49.05 49.20 47.60 49.45 605,660 29,560,128 48.807 36.82 36.71 36.82 35.62 37.01 809,299 36.526 2.50%
2018-02-09 0 48.00 48.00 48.05 46.05 48.30 2,252,920 106,536,725 47.288 35.92 35.92 35.96 34.46 36.15 3,010,412 35.389 -2.24%
2018-02-08 0 49.10 49.10 49.15 48.40 49.80 509,000 24,984,137 49.085 36.75 36.75 36.78 36.22 37.27 680,139 36.734 0.61%
2018-02-07 0 48.80 48.75 48.80 48.15 50.90 1,782,000 87,774,025 49.256 36.52 36.48 36.52 36.03 38.09 2,381,156 36.862 -1.91%
2018-02-06 0 49.75 49.50 49.75 49.20 51.60 3,201,000 159,918,052 49.959 37.23 37.04 37.23 36.82 38.62 4,277,262 37.388 -5.69%
2018-02-05 0 52.75 52.55 52.75 51.50 53.00 648,260 33,838,089 52.198 39.48 39.33 39.48 38.54 39.66 866,222 39.064 -1.12%
2018-02-02 0 53.35 53.35 53.40 52.00 53.45 519,029 27,542,050 53.065 39.93 39.93 39.96 38.92 40.00 693,540 39.712 -0.28%
2018-02-01 0 53.50 53.35 53.50 52.65 54.75 845,429 45,027,797 53.260 40.04 39.93 40.04 39.40 40.97 1,129,685 39.859 -2.64%
2018-01-31 0 54.95 54.80 54.95 52.00 54.95 1,348,000 72,304,737 53.639 41.12 41.01 41.12 38.92 41.12 1,801,234 40.142 3.58%
2018-01-30 0 53.05 52.85 53.05 52.00 53.30 932,200 49,259,994 52.843 39.70 39.55 39.70 38.92 39.89 1,245,631 39.546 -0.84%
2018-01-29 0 53.50 53.35 53.50 52.10 54.65 849,700 44,977,425 52.933 40.04 39.93 40.04 38.99 40.90 1,135,392 39.614 -0.47%
2018-01-26 0 53.75 53.65 53.75 53.00 54.60 1,511,823 81,518,347 53.921 40.23 40.15 40.23 39.66 40.86 2,020,138 40.353 1.99%
2018-01-25 0 52.70 52.50 52.70 50.25 53.45 1,361,430 71,824,649 52.757 39.44 39.29 39.44 37.61 40.00 1,819,179 39.482 1.15%
2018-01-24 0 52.10 51.95 52.10 50.35 52.65 1,514,950 78,141,506 51.580 38.99 38.88 38.99 37.68 39.40 2,024,317 38.601 2.46%
2018-01-23 0 50.85 50.75 50.85 49.55 50.90 1,586,027 80,233,849 50.588 38.05 37.98 38.05 37.08 38.09 2,119,292 37.859 3.46%
2018-01-22 0 49.15 49.10 49.15 48.35 49.30 518,121 25,320,939 48.871 36.78 36.75 36.78 36.18 36.89 692,327 36.574 1.24%
2018-01-19 0 48.55 48.50 48.55 46.30 48.80 871,500 42,157,225 48.373 36.33 36.30 36.33 34.65 36.52 1,164,522 36.201 -0.51%
2018-01-18 0 48.80 48.75 48.80 48.55 49.95 1,273,500 62,636,000 49.184 36.52 36.48 36.52 36.33 37.38 1,701,685 36.808 -0.20%
2018-01-17 0 48.90 48.75 48.90 47.90 49.35 1,498,272 73,333,481 48.945 36.60 36.48 36.60 35.85 36.93 2,002,031 36.630 2.19%
2018-01-16 0 47.85 47.80 47.85 46.15 48.90 1,381,500 66,291,305 47.985 35.81 35.77 35.81 34.54 36.60 1,845,997 35.911 3.12%
2018-01-15 0 46.40 46.40 46.50 45.50 47.00 1,163,022 53,693,201 46.167 34.72 34.72 34.80 34.05 35.17 1,554,061 34.550 -1.28%
2018-01-12 0 47.00 46.80 47.05 46.55 48.10 1,283,650 60,517,300 47.145 35.17 35.02 35.21 34.84 36.00 1,715,248 35.282 -0.63%
2018-01-11 0 47.30 47.30 47.35 46.55 50.00 1,747,435 82,832,911 47.403 35.40 35.40 35.44 34.84 37.42 2,334,969 35.475 -4.54%
2018-01-10 0 49.55 49.55 49.65 48.90 50.15 656,489 32,609,553 49.673 37.08 37.08 37.16 36.60 37.53 877,218 37.174 1.12%
2018-01-09 0 49.00 48.80 49.00 48.25 50.40 772,706 38,068,474 49.266 36.67 36.52 36.67 36.11 37.72 1,032,510 36.870 -1.11%
2018-01-08 0 49.55 49.55 49.65 49.40 51.45 914,626 46,196,487 50.509 37.08 37.08 37.16 36.97 38.50 1,222,148 37.799 -0.90%
2018-01-05 0 50.00 49.90 50.00 48.00 50.25 965,211 47,586,948 49.302 37.42 37.34 37.42 35.92 37.61 1,289,741 36.897 0.20%
2018-01-04 0 49.90 49.80 49.90 49.40 50.45 557,300 27,769,224 49.828 37.34 37.27 37.34 36.97 37.76 744,679 37.290 -0.20%
2018-01-03 0 50.00 49.85 50.00 49.65 51.40 989,300 49,737,273 50.275 37.42 37.31 37.42 37.16 38.47 1,321,929 37.625 -2.72%
2018-01-02 0 51.40 51.35 51.40 50.40 52.80 869,000 44,691,600 51.429 38.47 38.43 38.47 37.72 39.51 1,161,181 38.488 -0.96%
2017-12-29 0 51.90 51.75 51.90 49.20 52.15 2,424,046 123,623,973 50.999 38.84 38.73 38.84 36.82 39.03 3,239,075 38.166 3.80%
2017-12-28 0 50.00 49.80 50.00 49.30 50.55 630,500 31,390,882 49.787 37.42 37.27 37.42 36.89 37.83 842,491 37.260 0.20%
2017-12-27 0 49.90 49.80 49.90 49.20 50.80 568,330 28,336,931 49.860 37.34 37.27 37.34 36.82 38.02 759,418 37.314 -0.20%
2017-12-22 0 50.00 49.95 50.00 49.30 50.30 616,000 30,778,350 49.965 37.42 37.38 37.42 36.89 37.64 823,116 37.392 0.91%
2017-12-21 0 49.55 49.55 49.60 49.45 51.45 765,392 38,113,354 49.796 37.08 37.08 37.12 37.01 38.50 1,022,737 37.266 -1.98%
2017-12-20 0 50.55 50.50 50.70 49.55 50.95 739,958 37,419,500 50.570 37.83 37.79 37.94 37.08 38.13 988,752 37.845 1.00%
2017-12-19 0 50.05 50.05 50.20 49.70 51.45 447,940 22,520,098 50.275 37.46 37.46 37.57 37.19 38.50 598,549 37.624 -0.79%
2017-12-18 0 50.45 50.35 50.45 49.20 51.35 609,769 30,938,635 50.738 37.76 37.68 37.76 36.82 38.43 814,790 37.971 2.33%
2017-12-15 0 49.30 49.30 49.50 49.30 50.50 826,987 40,945,712 49.512 36.89 36.89 37.04 36.89 37.79 1,105,042 37.054 -2.38%
2017-12-14 0 50.50 50.45 50.50 49.65 50.55 386,060 19,384,357 50.211 37.79 37.76 37.79 37.16 37.83 515,864 37.577 0.20%
2017-12-13 0 50.40 50.35 50.40 49.60 51.00 675,800 34,122,200 50.492 37.72 37.68 37.72 37.12 38.17 903,022 37.787 1.51%
2017-12-12 0 49.65 49.55 49.65 49.30 51.30 1,137,000 57,404,075 50.487 37.16 37.08 37.16 36.89 38.39 1,519,290 37.783 -0.40%
2017-12-11 0 49.85 49.75 49.85 46.00 50.05 1,001,283 49,043,804 48.981 37.31 37.23 37.31 34.43 37.46 1,337,941 36.656 5.50%
2017-12-08 0 47.25 47.20 47.25 46.25 47.40 1,321,770 61,889,157 46.823 35.36 35.32 35.36 34.61 35.47 1,766,184 35.041 2.16%
2017-12-07 0 46.25 46.20 46.25 45.00 47.40 765,300 35,495,742 46.382 34.61 34.57 34.61 33.68 35.47 1,022,614 34.711 1.43%
2017-12-06 0 45.60 45.50 45.60 44.10 47.05 1,125,000 51,176,925 45.491 34.13 34.05 34.13 33.00 35.21 1,503,255 34.044 -3.18%
2017-12-05 0 47.10 47.00 47.10 46.65 47.45 829,500 39,120,175 47.161 35.25 35.17 35.25 34.91 35.51 1,108,400 35.294 0.32%
2017-12-04 0 46.95 46.90 46.95 44.75 46.95 2,034,741 94,297,401 46.344 35.14 35.10 35.14 33.49 35.14 2,718,875 34.683 6.70%
2017-12-01 0 44.00 44.00 44.15 42.60 44.45 2,019,274 86,857,433 43.014 32.93 32.93 33.04 31.88 33.27 2,698,208 32.191 2.68%
2017-11-30 0 42.85 42.85 43.55 42.40 44.00 2,993,679 128,981,935 43.085 32.07 32.07 32.59 31.73 32.93 4,000,234 32.244 -3.16%
2017-11-29 0 44.25 44.20 44.25 43.70 44.90 328,028 14,564,479 44.400 33.12 33.08 33.12 32.70 33.60 438,320 33.228 -1.78%
2017-11-28 0 45.05 44.90 45.05 43.50 45.70 965,985 43,170,297 44.690 33.71 33.60 33.71 32.55 34.20 1,290,775 33.445 -0.66%
2017-11-27 0 45.35 45.25 45.35 45.15 46.95 956,723 43,936,604 45.924 33.94 33.86 33.94 33.79 35.14 1,278,399 34.368 -1.09%
2017-11-24 0 45.85 45.85 46.00 45.00 47.75 2,896,802 135,012,761 46.608 34.31 34.31 34.43 33.68 35.73 3,870,784 34.880 0.99%
2017-11-23 0 45.40 45.15 45.40 44.50 45.90 1,334,114 60,502,595 45.350 33.98 33.79 33.98 33.30 34.35 1,782,679 33.939 -0.22%
2017-11-22 0 45.50 45.50 45.55 44.25 45.90 1,539,906 69,620,651 45.211 34.05 34.05 34.09 33.12 34.35 2,057,664 33.835 2.82%
2017-11-21 0 44.25 44.25 44.35 42.90 44.50 1,002,215 44,147,669 44.050 33.12 33.12 33.19 32.11 33.30 1,339,187 32.966 1.03%
2017-11-20 0 43.80 43.55 43.80 42.50 43.90 526,748 22,856,551 43.392 32.78 32.59 32.78 31.81 32.85 703,855 32.473 0.34%
2017-11-17 0 43.65 43.25 43.65 43.20 44.45 712,300 31,185,450 43.781 32.67 32.37 32.67 32.33 33.27 951,794 32.765 1.04%
2017-11-16 0 43.20 43.15 43.20 42.15 43.50 787,660 33,950,121 43.103 32.33 32.29 32.33 31.54 32.55 1,052,492 32.257 0.00%
2017-11-15 0 43.20 43.20 43.25 42.05 44.75 2,136,375 92,952,843 43.510 32.33 32.33 32.37 31.47 33.49 2,854,682 32.562 -1.37%
2017-11-14 0 43.80 43.70 43.80 40.45 44.00 6,002,246 253,664,508 42.262 32.78 32.70 32.78 30.27 32.93 8,020,362 31.628 9.77%
2017-11-13 0 39.90 39.80 39.90 39.45 41.90 1,245,000 49,833,300 40.027 29.86 29.79 29.86 29.52 31.36 1,663,602 29.955 -1.36%
2017-11-10 0 40.45 40.30 40.45 40.10 41.40 1,143,000 46,368,000 40.567 30.27 30.16 30.27 30.01 30.98 1,527,307 30.359 -3.35%
2017-11-09 0 41.85 41.75 41.85 40.90 42.70 749,800 31,398,045 41.875 31.32 31.24 31.32 30.61 31.96 1,001,903 31.338 -2.45%
2017-11-08 0 42.90 42.85 42.90 42.55 43.80 1,561,500 67,387,787 43.156 32.11 32.07 32.11 31.84 32.78 2,086,518 32.297 0.23%
2017-11-07 0 42.80 42.75 42.80 41.60 43.80 1,438,304 61,457,236 42.729 32.03 31.99 32.03 31.13 32.78 1,921,900 31.977 2.88%
2017-11-06 0 41.60 41.45 41.60 39.50 42.30 1,769,300 72,882,749 41.193 31.13 31.02 31.13 29.56 31.66 2,364,186 30.828 3.48%
2017-11-03 0 40.20 40.15 40.20 39.95 41.00 705,992 28,572,100 40.471 30.08 30.05 30.08 29.90 30.68 943,365 30.287 0.12%
2017-11-02 0 40.15 40.05 40.20 39.90 41.50 427,500 17,349,925 40.585 30.05 29.97 30.08 29.86 31.06 571,237 30.373 -2.07%
2017-11-01 0 41.00 40.85 41.00 40.35 41.40 676,500 27,634,800 40.850 30.68 30.57 30.68 30.20 30.98 903,957 30.571 0.61%
2017-10-31 0 40.75 40.65 40.75 37.75 40.80 3,095,452 124,230,252 40.133 30.50 30.42 30.50 28.25 30.53 4,136,226 30.035 8.09%
2017-10-30 0 37.70 37.70 37.80 37.05 38.50 1,553,000 58,409,854 37.611 28.21 28.21 28.29 27.73 28.81 2,075,160 28.147 3.01%
2017-10-27 0 36.60 36.55 36.60 36.10 39.90 2,937,964 109,662,825 37.326 27.39 27.35 27.39 27.02 29.86 3,925,786 27.934 -7.69%
2017-10-26 0 39.65 39.65 39.70 39.00 40.00 816,500 32,388,862 39.668 29.67 29.67 29.71 29.19 29.94 1,091,029 29.687 0.76%
2017-10-25 0 39.35 39.30 39.35 38.70 40.20 541,000 21,189,825 39.168 29.45 29.41 29.45 28.96 30.08 722,899 29.312 -1.13%
2017-10-24 0 39.80 39.45 39.80 39.00 41.75 2,102,372 84,529,197 40.207 29.79 29.52 29.79 29.19 31.24 2,809,246 30.090 0.25%
2017-10-23 0 39.70 39.65 39.70 39.10 40.95 669,446 26,435,346 39.488 29.71 29.67 29.71 29.26 30.65 894,532 29.552 -1.12%
2017-10-20 0 40.15 40.05 40.15 39.85 40.95 556,500 22,285,750 40.046 30.05 29.97 30.05 29.82 30.65 743,610 29.970 -0.12%
2017-10-19 0 40.20 40.00 40.20 39.30 41.30 1,267,941 51,440,383 40.570 30.08 29.94 30.08 29.41 30.91 1,694,257 30.362 -1.95%
2017-10-18 0 41.00 40.95 41.00 37.75 41.00 1,764,000 70,153,975 39.770 30.68 30.65 30.68 28.25 30.68 2,357,104 29.763 7.89%
2017-10-17 0 38.00 37.90 38.00 37.50 38.90 1,051,016 40,240,849 38.288 28.44 28.36 28.44 28.06 29.11 1,404,396 28.653 -2.56%
2017-10-16 0 39.00 38.95 39.00 38.35 39.60 642,000 24,814,750 38.652 29.19 29.15 29.19 28.70 29.64 857,858 28.926 0.13%
2017-10-13 0 38.95 38.70 39.00 38.40 40.50 723,900 28,161,995 38.903 29.15 28.96 29.19 28.74 30.31 967,295 29.114 -1.64%
2017-10-12 0 39.60 39.60 39.65 38.00 40.15 1,035,188 40,208,414 38.842 29.64 29.64 29.67 28.44 30.05 1,383,246 29.068 -1.00%
2017-10-11 0 40.00 40.00 40.15 39.70 41.20 1,060,457 42,835,145 40.393 29.94 29.94 30.05 29.71 30.83 1,417,011 30.229 -1.84%
2017-10-10 0 40.75 40.75 40.80 39.50 41.90 2,648,944 108,809,068 41.076 30.50 30.50 30.53 29.56 31.36 3,539,590 30.741 3.95%
2017-10-09 0 39.20 39.15 39.30 38.60 39.75 1,796,395 70,618,692 39.311 29.34 29.30 29.41 28.89 29.75 2,400,391 29.420 0.77%
2017-10-06 0 38.90 38.90 38.95 38.40 39.95 985,258 38,923,357 39.506 29.11 29.11 29.15 28.74 29.90 1,316,528 29.565 1.17%
2017-10-04 0 38.45 38.20 38.45 37.15 38.50 295,000 11,190,100 37.933 28.78 28.59 28.78 27.80 28.81 394,187 28.388 1.18%
2017-10-03 0 38.00 37.95 38.00 36.80 38.75 664,835 25,069,350 37.708 28.44 28.40 28.44 27.54 29.00 888,370 28.219 -0.39%
2017-09-29 0 38.15 38.15 38.20 35.70 38.15 1,035,240 38,883,765 37.560 28.55 28.55 28.59 26.72 28.55 1,383,315 28.109 5.97%
2017-09-28 0 36.00 35.95 36.00 35.80 37.00 687,714 25,032,395 36.399 26.94 26.90 26.94 26.79 27.69 918,942 27.240 -2.44%
2017-09-27 0 36.90 36.85 36.90 34.15 36.90 1,632,223 58,916,038 36.096 27.62 27.58 27.62 25.56 27.62 2,181,020 27.013 9.01%
2017-09-26 0 33.85 33.85 33.95 33.75 36.00 2,164,518 74,326,317 34.339 25.33 25.33 25.41 25.26 26.94 2,892,287 25.698 -2.73%
2017-09-25 0 34.80 34.80 34.85 33.95 36.50 1,583,731 55,220,357 34.867 26.04 26.04 26.08 25.41 27.32 2,116,224 26.094 -2.79%
2017-09-22 0 35.80 35.75 35.80 34.55 35.95 1,181,000 41,894,487 35.474 26.79 26.75 26.79 25.86 26.90 1,578,084 26.548 2.29%
2017-09-21 0 35.00 34.90 35.00 34.00 35.10 1,047,143 36,393,369 34.755 26.19 26.12 26.19 25.44 26.27 1,399,221 26.010 1.45%
2017-09-20 0 34.50 34.50 34.55 34.00 35.20 1,512,374 52,541,926 34.741 25.82 25.82 25.86 25.44 26.34 2,020,875 26.000 0.29%
2017-09-19 0 34.40 34.40 34.45 32.50 34.95 1,613,989 55,369,229 34.306 25.74 25.74 25.78 24.32 26.16 2,156,655 25.674 3.93%
2017-09-18 0 33.10 33.00 33.10 31.80 33.20 1,415,900 46,150,809 32.595 24.77 24.70 24.77 23.80 24.85 1,891,964 24.393 2.80%
2017-09-15 0 32.20 32.00 32.20 30.50 32.35 1,691,188 53,604,567 31.696 24.10 23.95 24.10 22.83 24.21 2,259,811 23.721 4.38%
2017-09-14 0 30.85 30.80 30.85 29.95 31.50 973,800 30,062,415 30.871 23.09 23.05 23.09 22.41 23.57 1,301,218 23.103 2.32%
2017-09-13 0 30.15 30.15 30.20 29.05 30.55 1,325,195 39,717,759 29.971 22.56 22.56 22.60 21.74 22.86 1,770,761 22.430 1.86%
2017-09-12 0 29.60 29.40 29.60 28.50 29.60 1,464,123 42,902,967 29.303 22.15 22.00 22.15 21.33 22.15 1,956,400 21.930 1.72%
2017-09-11 0 29.10 29.00 29.10 28.60 29.45 643,914 18,729,937 29.088 21.78 21.70 21.78 21.40 22.04 860,415 21.768 0.52%
2017-09-08 0 28.95 28.90 28.95 27.95 28.95 1,092,509 30,815,497 28.206 21.67 21.63 21.67 20.92 21.67 1,459,840 21.109 3.02%
2017-09-07 0 28.10 27.95 28.15 27.75 28.15 415,895 11,618,717 27.937 21.03 20.92 21.07 20.77 21.07 555,730 20.907 0.36%
2017-09-06 0 28.00 27.80 28.00 27.40 28.00 311,300 8,636,550 27.744 20.95 20.80 20.95 20.51 20.95 415,967 20.763 0.90%
2017-09-05 0 27.75 27.60 27.75 27.35 28.00 362,619 10,014,736 27.618 20.77 20.66 20.77 20.47 20.95 484,541 20.668 -0.36%
2017-09-04 0 27.85 27.60 27.85 27.35 27.90 472,223 13,019,611 27.571 20.84 20.66 20.84 20.47 20.88 630,997 20.633 -0.89%
2017-09-01 0 28.10 27.90 28.10 27.75 28.45 552,923 15,540,493 28.106 21.03 20.88 21.03 20.77 21.29 738,831 21.034 0.36%
2017-08-31 0 28.00 28.00 28.05 27.25 28.65 738,500 20,712,150 28.046 20.95 20.95 20.99 20.39 21.44 986,803 20.989 -2.27%
2017-08-30 0 28.65 28.40 28.65 28.30 28.95 369,847 10,557,602 28.546 21.44 21.25 21.44 21.18 21.67 494,199 21.363 0.00%
2017-08-29 0 28.65 28.60 28.65 28.00 28.70 511,480 14,508,121 28.365 21.44 21.40 21.44 20.95 21.48 683,453 21.228 0.53%
2017-08-28 0 28.50 28.35 28.50 27.50 29.00 902,650 25,620,036 28.383 21.33 21.22 21.33 20.58 21.70 1,206,145 21.241 -1.72%
2017-08-25 0 29.00 28.95 29.00 28.85 29.70 4,785,875 139,905,935 29.233 21.70 21.67 21.70 21.59 22.23 6,395,014 21.877 -0.85%
2017-08-24 0 29.25 29.10 29.25 27.30 29.85 8,032,819 232,329,604 28.923 21.89 21.78 21.89 20.43 22.34 10,733,668 21.645 9.35%
2017-08-22 0 26.75 26.65 26.75 26.65 28.20 879,791 23,821,230 27.076 20.02 19.94 20.02 19.94 21.10 1,175,600 20.263 -3.78%
2017-08-21 0 27.80 27.65 27.80 26.00 28.25 2,625,000 72,265,750 27.530 20.80 20.69 20.80 19.46 21.14 3,507,595 20.603 5.50%
2017-08-18 0 26.35 26.35 26.40 25.70 26.50 729,000 19,098,525 26.198 19.72 19.72 19.76 19.23 19.83 974,109 19.606 0.38%
2017-08-17 0 26.25 26.20 26.25 25.55 26.50 1,388,700 36,395,205 26.208 19.64 19.61 19.64 19.12 19.83 1,855,618 19.614 1.94%
2017-08-16 0 25.75 25.70 25.75 25.30 25.90 244,300 6,291,355 25.753 19.27 19.23 19.27 18.93 19.38 326,440 19.273 0.39%
2017-08-15 0 25.65 25.60 25.65 25.50 25.80 375,000 9,600,975 25.603 19.20 19.16 19.20 19.08 19.31 501,085 19.160 0.39%
2017-08-14 0 25.55 25.50 25.55 25.05 25.70 460,700 11,791,630 25.595 19.12 19.08 19.12 18.75 19.23 615,600 19.155 0.79%
2017-08-11 0 25.35 25.35 25.40 24.30 25.40 1,093,500 27,472,600 25.124 18.97 18.97 19.01 18.19 19.01 1,461,164 18.802 -0.59%
2017-08-10 0 25.50 25.45 25.50 24.75 25.70 1,339,000 33,959,000 25.362 19.08 19.05 19.08 18.52 19.23 1,789,208 18.980 -0.78%
2017-08-09 0 25.70 25.70 25.75 25.25 25.70 881,000 22,573,175 25.622 19.23 19.23 19.27 18.90 19.23 1,177,216 19.175 0.19%
2017-08-08 0 25.65 25.60 25.65 25.20 25.80 1,075,500 27,468,037 25.540 19.20 19.16 19.20 18.86 19.31 1,437,112 19.113 1.18%
2017-08-07 0 25.35 25.25 25.35 25.15 25.50 450,880 11,407,189 25.300 18.97 18.90 18.97 18.82 19.08 602,478 18.934 0.60%
2017-08-04 0 25.20 25.15 25.20 25.05 25.75 446,851 11,288,425 25.262 18.86 18.82 18.86 18.75 19.27 597,094 18.906 -1.37%
2017-08-03 0 25.55 25.50 25.55 25.40 25.70 712,900 18,209,779 25.543 19.12 19.08 19.12 19.01 19.23 952,596 19.116 0.59%
2017-08-02 0 25.40 25.40 25.45 24.70 25.50 1,232,000 31,171,025 25.301 19.01 19.01 19.05 18.48 19.08 1,646,231 18.935 1.40%
2017-08-01 0 25.05 25.05 25.20 24.95 25.30 1,341,100 33,645,650 25.088 18.75 18.75 18.86 18.67 18.93 1,792,014 18.775 -0.79%
2017-07-31 0 25.25 25.15 25.25 24.90 25.40 1,074,097 26,972,480 25.112 18.90 18.82 18.90 18.63 19.01 1,435,237 18.793 -0.79%
2017-07-28 0 25.45 25.20 25.45 25.00 25.75 1,770,000 44,999,500 25.423 19.05 18.86 19.05 18.71 19.27 2,365,121 19.026 0.00%
2017-07-27 0 25.45 25.45 25.55 24.20 25.70 2,769,431 69,979,578 25.269 19.05 19.05 19.12 18.11 19.23 3,700,588 18.910 4.09%
2017-07-26 0 24.45 24.45 24.55 23.65 24.60 1,559,500 37,669,800 24.155 18.30 18.30 18.37 17.70 18.41 2,083,846 18.077 2.30%
2017-07-25 0 23.90 23.75 23.90 23.65 23.95 903,000 21,569,575 23.887 17.89 17.77 17.89 17.70 17.92 1,206,613 17.876 -0.21%
2017-07-24 0 23.95 23.80 23.95 23.75 24.00 993,150 23,759,867 23.924 17.92 17.81 17.92 17.77 17.96 1,327,074 17.904 0.42%
2017-07-21 0 23.85 23.85 23.90 23.75 24.00 432,773 10,331,746 23.873 17.85 17.85 17.89 17.77 17.96 578,283 17.866 -0.42%
2017-07-20 0 23.95 23.90 23.95 23.60 24.00 1,125,015 26,871,080 23.885 17.92 17.89 17.92 17.66 17.96 1,503,275 17.875 1.05%
2017-07-19 0 23.70 23.70 23.75 23.30 23.90 1,146,500 27,070,462 23.611 17.74 17.74 17.77 17.44 17.89 1,531,984 17.670 0.21%
2017-07-18 0 23.65 23.60 23.65 22.85 23.70 1,929,595 45,035,206 23.339 17.70 17.66 17.70 17.10 17.74 2,578,377 17.466 2.38%
2017-07-17 0 23.10 23.00 23.10 22.15 23.15 1,716,000 39,358,737 22.936 17.29 17.21 17.29 16.58 17.32 2,292,965 17.165 0.65%
2017-07-14 0 22.95 22.85 22.95 22.65 23.10 991,500 22,624,862 22.819 17.18 17.10 17.18 16.95 17.29 1,324,869 17.077 1.10%
2017-07-13 0 22.70 22.70 22.85 22.20 23.20 1,955,589 44,753,661 22.885 16.99 16.99 17.10 16.61 17.36 2,613,110 17.127 1.34%
2017-07-12 0 22.40 22.35 22.40 22.10 22.60 758,500 16,947,762 22.344 16.76 16.73 16.76 16.54 16.91 1,013,528 16.722 -0.67%
2017-07-11 0 22.55 22.50 22.55 21.80 22.70 1,081,853 24,297,128 22.459 16.88 16.84 16.88 16.31 16.99 1,445,601 16.808 2.50%
2017-07-10 0 22.00 22.00 22.10 21.95 22.85 2,582,000 57,860,987 22.409 16.46 16.46 16.54 16.43 17.10 3,450,138 16.771 -0.68%
2017-07-07 0 22.15 22.15 22.20 21.00 22.60 4,398,790 96,571,730 21.954 16.58 16.58 16.61 15.72 16.91 5,877,781 16.430 4.98%
2017-07-06 0 21.10 21.00 21.10 20.45 21.40 2,623,195 55,368,890 21.107 15.79 15.72 15.79 15.30 16.02 3,505,183 15.796 2.93%
2017-07-05 0 20.50 20.35 20.50 20.20 20.65 1,005,957 20,564,677 20.443 15.34 15.23 15.34 15.12 15.45 1,344,187 15.299 0.99%
2017-07-04 0 20.30 20.25 20.30 20.05 20.80 361,687 7,349,571 20.320 15.19 15.15 15.19 15.00 15.57 483,296 15.207 -1.46%
2017-07-03 0 20.60 20.60 20.70 19.60 21.00 1,877,831 38,557,674 20.533 15.42 15.42 15.49 14.67 15.72 2,509,208 15.366 4.25%
2017-06-30 0 19.76 19.74 19.76 19.52 19.92 384,815 7,601,095 19.753 14.79 14.77 14.79 14.61 14.91 514,200 14.782 -0.30%
2017-06-29 0 19.82 19.80 19.82 19.60 20.00 2,561,400 50,528,522 19.727 14.83 14.82 14.83 14.67 14.97 3,422,611 14.763 0.61%
2017-06-28 0 19.70 19.70 19.76 19.50 20.10 4,818,572 95,160,977 19.749 14.74 14.74 14.79 14.59 15.04 6,438,705 14.780 -1.10%
2017-06-27 0 19.92 19.92 19.96 19.88 20.40 1,424,000 28,475,955 19.997 14.91 14.91 14.94 14.88 15.27 1,902,787 14.965 -1.87%
2017-06-26 0 20.30 20.15 20.35 20.00 20.35 1,344,619 27,157,107 20.197 15.19 15.08 15.23 14.97 15.23 1,796,716 15.115 0.74%
2017-06-23 0 20.15 20.10 20.15 20.05 20.40 1,152,000 23,212,600 20.150 15.08 15.04 15.08 15.00 15.27 1,539,333 15.080 -0.98%
2017-06-22 0 20.35 20.35 20.40 20.25 20.60 729,500 14,885,883 20.406 15.23 15.23 15.27 15.15 15.42 974,777 15.271 0.00%
2017-06-21 0 20.35 20.30 20.35 20.25 20.60 599,000 12,232,442 20.421 15.23 15.19 15.23 15.15 15.42 800,400 15.283 0.00%
2017-06-20 0 20.35 20.35 20.40 20.35 20.70 976,000 20,051,959 20.545 15.23 15.23 15.27 15.23 15.49 1,304,157 15.375 -1.45%
2017-06-19 0 20.65 20.65 20.75 20.50 20.75 487,000 10,046,926 20.630 15.45 15.45 15.53 15.34 15.53 650,742 15.439 1.23%
2017-06-16 0 20.40 20.40 20.60 20.40 21.20 1,302,351 26,904,059 20.658 15.27 15.27 15.42 15.27 15.87 1,740,236 15.460 -3.09%
2017-06-15 0 21.05 20.90 21.05 20.40 21.20 1,878,763 39,201,498 20.866 15.75 15.64 15.75 15.27 15.87 2,510,453 15.615 1.69%
2017-06-14 0 20.70 20.65 20.70 20.60 21.05 399,500 8,282,200 20.731 15.49 15.45 15.49 15.42 15.75 533,823 15.515 0.24%
2017-06-13 0 20.65 20.65 20.70 20.50 20.90 688,500 14,224,662 20.660 15.45 15.45 15.49 15.34 15.64 919,992 15.462 0.73%
2017-06-12 0 20.50 20.50 20.60 20.45 21.25 1,138,496 23,769,649 20.878 15.34 15.34 15.42 15.30 15.90 1,521,289 15.625 -2.38%
2017-06-09 0 21.00 20.90 21.00 20.70 21.15 1,468,080 30,663,554 20.887 15.72 15.64 15.72 15.49 15.83 1,961,688 15.631 1.69%
2017-06-08 0 20.65 20.60 20.65 20.10 20.85 1,728,900 35,484,426 20.524 15.45 15.42 15.45 15.04 15.60 2,310,202 15.360 1.72%
2017-06-07 0 20.30 20.30 20.35 19.90 20.35 678,300 13,640,397 20.110 15.19 15.19 15.23 14.89 15.23 906,363 15.050 1.00%
2017-06-06 0 20.10 20.10 20.15 19.80 20.55 1,359,000 27,350,619 20.126 15.04 15.04 15.08 14.82 15.38 1,815,932 15.061 -1.23%
2017-06-05 0 20.35 20.35 20.45 20.15 20.90 1,096,391 22,264,266 20.307 15.23 15.23 15.30 15.08 15.64 1,465,027 15.197 -1.69%
2017-06-02 0 20.70 20.50 20.70 20.15 20.95 3,010,750 61,389,656 20.390 15.49 15.34 15.49 15.08 15.68 4,023,045 15.260 -0.24%
2017-06-01 0 20.75 20.60 20.75 20.50 20.95 938,000 19,433,575 20.718 15.53 15.42 15.53 15.34 15.68 1,253,381 15.505 -1.89%
2017-05-31 0 21.15 20.90 21.15 20.65 21.15 1,049,000 21,836,274 20.816 15.83 15.64 15.83 15.45 15.83 1,401,702 15.578 1.20%
2017-05-29 0 20.90 20.90 21.00 20.85 21.10 316,000 6,618,112 20.943 15.64 15.64 15.72 15.60 15.79 422,248 15.674 -1.18%
2017-05-26 0 21.15 21.00 21.20 20.85 21.40 864,245 18,161,632 21.014 15.83 15.72 15.87 15.60 16.02 1,154,827 15.727 -1.17%
2017-05-25 0 21.40 21.30 21.40 20.80 21.45 629,900 13,314,345 21.137 16.02 15.94 16.02 15.57 16.05 841,689 15.819 0.71%
2017-05-24 0 21.25 21.05 21.25 21.00 21.45 646,702 13,724,634 21.223 15.90 15.75 15.90 15.72 16.05 864,141 15.882 0.24%
2017-05-23 0 21.20 21.15 21.25 21.00 21.80 1,035,000 22,032,312 21.287 15.87 15.83 15.90 15.72 16.31 1,382,995 15.931 -2.08%
2017-05-22 0 21.65 21.55 21.65 21.40 21.85 687,500 14,900,282 21.673 16.20 16.13 16.20 16.02 16.35 918,656 16.220 -0.23%
2017-05-19 0 21.70 21.70 21.80 21.40 21.90 1,074,674 23,311,952 21.692 16.24 16.24 16.31 16.02 16.39 1,436,008 16.234 1.40%
2017-05-18 0 21.40 21.40 21.50 21.00 21.70 1,158,000 24,808,837 21.424 16.02 16.02 16.09 15.72 16.24 1,547,351 16.033 -0.93%
2017-05-17 0 21.60 21.50 21.60 21.05 21.95 1,874,000 40,301,074 21.505 16.16 16.09 16.16 15.75 16.43 2,504,089 16.094 -0.69%
2017-05-16 0 21.75 21.60 21.75 20.25 21.75 5,300,569 112,486,745 21.222 16.28 16.16 16.28 15.15 16.28 7,082,762 15.882 7.41%
2017-05-15 0 20.25 20.25 20.35 19.98 21.95 13,466,403 280,818,838 20.853 15.15 15.15 15.23 14.95 16.43 17,994,168 15.606 -6.47%
2017-05-12 0 21.65 21.60 21.65 20.60 25.00 10,747,300 232,937,313 21.674 16.20 16.16 16.20 15.42 18.71 14,360,830 16.220 -12.70%
2017-05-11 0 24.80 24.50 24.80 24.40 24.90 549,500 13,525,950 24.615 18.56 18.34 18.56 18.26 18.63 734,257 18.421 0.40%
2017-05-10 0 24.70 24.70 24.75 24.45 25.00 590,000 14,617,925 24.776 18.48 18.48 18.52 18.30 18.71 788,374 18.542 0.41%
2017-05-09 0 24.60 24.60 24.70 24.25 24.70 735,500 17,974,962 24.439 18.41 18.41 18.48 18.15 18.48 982,795 18.290 0.00%
2017-05-08 0 24.60 24.50 24.60 24.35 24.75 577,961 14,140,664 24.467 18.41 18.34 18.41 18.22 18.52 772,287 18.310 0.61%
2017-05-05 0 24.45 24.40 24.45 24.35 24.65 951,251 23,281,732 24.475 18.30 18.26 18.30 18.22 18.45 1,271,087 18.316 -0.61%
2017-05-04 0 24.60 24.55 24.60 24.50 24.80 943,607 23,271,668 24.663 18.41 18.37 18.41 18.34 18.56 1,260,873 18.457 -0.20%
2017-05-02 0 24.65 24.65 24.75 24.65 25.35 727,000 18,048,012 24.825 18.45 18.45 18.52 18.45 18.97 971,437 18.579 -2.38%
2017-04-28 0 25.25 25.15 25.25 24.70 25.40 1,293,000 32,445,350 25.093 18.90 18.82 18.90 18.48 19.01 1,727,741 18.779 1.00%
2017-04-27 0 25.00 24.95 25.00 24.45 25.15 1,566,563 38,854,656 24.803 18.71 18.67 18.71 18.30 18.82 2,093,283 18.562 2.04%
2017-04-26 0 24.50 24.50 24.60 24.45 24.80 1,037,625 25,510,657 24.586 18.34 18.34 18.41 18.30 18.56 1,386,502 18.399 -0.81%
2017-04-25 0 24.70 24.65 24.70 24.50 24.95 1,295,722 32,005,942 24.701 18.48 18.45 18.48 18.34 18.67 1,731,378 18.486 -0.80%
2017-04-24 0 24.90 24.75 24.90 24.45 25.35 2,432,395 60,115,563 24.715 18.63 18.52 18.63 18.30 18.97 3,250,231 18.496 0.81%
2017-04-21 0 24.70 24.70 24.75 24.60 25.00 1,751,000 43,479,175 24.831 18.48 18.48 18.52 18.41 18.71 2,339,733 18.583 -1.20%
2017-04-20 0 25.00 24.95 25.00 24.80 25.30 729,670 18,184,974 24.922 18.71 18.67 18.71 18.56 18.93 975,005 18.651 0.00%
2017-04-19 0 25.00 24.95 25.00 24.75 25.55 2,314,000 57,810,105 24.983 18.71 18.67 18.71 18.52 19.12 3,092,029 18.696 -1.96%
2017-04-18 0 25.50 25.35 25.50 25.30 26.00 903,126 23,177,775 25.664 19.08 18.97 19.08 18.93 19.46 1,206,781 19.206 -0.58%
2017-04-13 0 25.65 25.65 25.85 25.55 26.00 648,951 16,729,323 25.779 19.20 19.20 19.35 19.12 19.46 867,146 19.292 -0.77%
2017-04-12 0 25.85 25.60 25.85 25.35 25.85 537,200 13,743,026 25.583 19.35 19.16 19.35 18.97 19.35 717,821 19.145 0.39%
2017-04-11 0 25.75 25.65 25.80 25.55 26.10 446,495 11,524,939 25.812 19.27 19.20 19.31 19.12 19.53 596,619 19.317 -0.96%
2017-04-10 0 26.00 25.85 26.00 25.60 26.00 650,324 16,834,140 25.886 19.46 19.35 19.46 19.16 19.46 868,980 19.372 -0.38%
2017-04-07 0 26.10 26.05 26.10 25.80 26.10 926,293 24,062,771 25.978 19.53 19.50 19.53 19.31 19.53 1,237,738 19.441 0.58%
2017-04-06 0 25.95 25.75 25.95 25.30 26.00 3,142,452 80,628,579 25.658 19.42 19.27 19.42 18.93 19.46 4,199,029 19.202 0.78%
2017-04-05 0 25.75 25.60 25.75 25.00 25.80 2,030,147 51,745,304 25.489 19.27 19.16 19.27 18.71 19.31 2,712,737 19.075 3.00%
2017-04-03 0 25.00 24.95 25.00 24.95 26.15 1,639,042 41,349,110 25.228 18.71 18.67 18.71 18.67 19.57 2,190,132 18.880 -3.29%
2017-03-31 0 25.85 25.85 26.00 25.50 26.15 1,394,153 36,169,577 25.944 19.35 19.35 19.46 19.08 19.57 1,862,905 19.416 -0.19%
2017-03-30 0 25.90 25.85 25.90 25.40 26.00 1,303,597 33,585,195 25.764 19.38 19.35 19.38 19.01 19.46 1,741,901 19.281 1.97%
2017-03-29 0 25.40 25.35 25.40 25.00 26.15 5,670,640 145,016,168 25.573 19.01 18.97 19.01 18.71 19.57 7,577,261 19.138 1.60%
2017-03-28 0 25.00 24.95 25.00 24.75 26.95 8,584,990 222,387,587 25.904 18.71 18.67 18.71 18.52 20.17 11,471,494 19.386 0.60%
2017-03-27 0 24.85 24.80 24.85 24.40 25.15 1,872,000 46,212,747 24.686 18.60 18.56 18.60 18.26 18.82 2,501,417 18.475 -0.80%
2017-03-24 0 25.05 25.00 25.05 24.70 25.50 2,489,405 62,728,167 25.198 18.75 18.71 18.75 18.48 19.08 3,326,410 18.858 1.21%
2017-03-23 0 24.75 24.75 24.85 24.70 25.40 2,812,500 70,291,050 24.992 18.52 18.52 18.60 18.48 19.01 3,758,138 18.704 -2.17%
2017-03-22 0 25.30 25.25 25.30 24.75 26.00 3,916,300 98,484,567 25.147 18.93 18.90 18.93 18.52 19.46 5,233,065 18.820 -3.07%
2017-03-21 0 26.10 26.05 26.10 25.85 27.60 6,813,534 180,330,709 26.467 19.53 19.50 19.53 19.35 20.66 9,104,427 19.807 3.78%
2017-03-20 0 25.15 25.15 25.20 24.85 25.50 1,836,800 46,014,990 25.052 18.82 18.82 18.86 18.60 19.08 2,454,381 18.748 0.20%
2017-03-17 0 25.10 25.10 25.15 24.60 25.70 1,230,500 30,988,350 25.184 18.78 18.78 18.82 18.41 19.23 1,644,227 18.847 -1.57%
2017-03-16 0 25.50 25.40 25.50 25.05 25.75 640,500 16,285,225 25.426 19.08 19.01 19.08 18.75 19.27 855,853 19.028 0.00%
2017-03-15 0 25.50 25.45 25.55 25.00 25.65 394,400 9,986,970 25.322 19.08 19.05 19.12 18.71 19.20 527,008 18.950 0.00%
2017-03-14 0 25.50 25.35 25.50 25.10 25.70 881,270 22,370,473 25.384 19.08 18.97 19.08 18.78 19.23 1,177,577 18.997 0.39%
2017-03-13 0 25.40 25.35 25.40 24.95 25.90 906,000 22,845,275 25.216 19.01 18.97 19.01 18.67 19.38 1,210,621 18.871 -0.97%
2017-03-10 0 25.65 25.65 25.70 25.40 25.95 711,730 18,213,696 25.591 19.20 19.20 19.23 19.01 19.42 951,033 19.151 0.98%
2017-03-09 0 25.40 25.30 25.40 24.50 25.55 1,103,500 27,751,775 25.149 19.01 18.93 19.01 18.34 19.12 1,474,526 18.821 0.59%
2017-03-08 0 25.25 25.15 25.25 25.10 26.20 986,425 25,083,391 25.429 18.90 18.82 18.90 18.78 19.61 1,318,088 19.030 -2.13%
2017-03-07 0 25.80 25.70 25.80 25.40 26.00 376,405 9,667,014 25.683 19.31 19.23 19.31 19.01 19.46 502,962 19.220 0.39%
2017-03-06 0 25.70 25.65 25.70 25.50 26.00 677,000 17,409,250 25.715 19.23 19.20 19.23 19.08 19.46 904,626 19.245 -1.15%
2017-03-03 0 26.00 25.95 26.00 25.70 26.30 526,500 13,710,100 26.040 19.46 19.42 19.46 19.23 19.68 703,523 19.488 -0.95%
2017-03-02 0 26.25 26.15 26.25 26.00 26.80 753,500 19,833,375 26.322 19.64 19.57 19.64 19.46 20.06 1,006,847 19.699 -0.19%
2017-03-01 0 26.30 26.30 26.55 25.75 26.60 3,026,677 79,684,668 26.327 19.68 19.68 19.87 19.27 19.91 4,044,327 19.703 2.14%
2017-02-28 0 25.75 25.60 25.75 25.05 25.75 1,232,500 31,389,150 25.468 19.27 19.16 19.27 18.75 19.27 1,646,900 19.060 0.59%
2017-02-27 0 25.60 25.55 25.60 24.90 25.70 899,500 22,841,725 25.394 19.16 19.12 19.16 18.63 19.23 1,201,936 19.004 0.59%
2017-02-24 0 25.45 25.40 25.45 24.85 25.55 804,000 20,330,925 25.287 19.05 19.01 19.05 18.60 19.12 1,074,326 18.924 -0.97%
2017-02-23 0 25.70 25.65 25.70 25.25 25.80 586,086 14,961,829 25.528 19.23 19.20 19.23 18.90 19.31 783,144 19.105 1.38%
2017-02-22 0 25.35 25.35 25.50 25.10 25.90 1,123,500 28,610,350 25.465 18.97 18.97 19.08 18.78 19.38 1,501,251 19.058 -1.36%
2017-02-21 0 25.70 25.70 25.85 25.35 26.15 884,239 22,858,748 25.851 19.23 19.23 19.35 18.97 19.57 1,181,544 19.347 -0.19%
2017-02-20 0 25.75 25.70 25.75 25.30 26.25 1,043,500 26,954,625 25.831 19.27 19.23 19.27 18.93 19.64 1,394,353 19.331 0.98%
2017-02-17 0 25.50 25.50 25.55 25.30 25.90 1,088,405 27,735,480 25.483 19.08 19.08 19.12 18.93 19.38 1,454,356 19.071 -1.73%
2017-02-16 0 25.95 25.95 26.00 25.75 26.15 634,198 16,453,438 25.944 19.42 19.42 19.46 19.27 19.57 847,432 19.416 -0.76%
2017-02-15 0 26.15 26.15 26.20 26.10 27.05 1,556,500 40,986,525 26.333 19.57 19.57 19.61 19.53 20.24 2,079,837 19.707 -2.97%
2017-02-14 0 26.95 26.80 26.95 26.30 27.20 602,430 16,191,563 26.877 20.17 20.06 20.17 19.68 20.36 804,983 20.114 -0.19%
2017-02-13 0 27.00 26.95 27.00 26.65 27.00 476,000 12,832,675 26.959 20.21 20.17 20.21 19.94 20.21 636,044 20.176 0.56%
2017-02-10 0 26.85 26.60 26.85 26.45 27.25 864,743 23,140,776 26.760 20.09 19.91 20.09 19.79 20.39 1,155,493 20.027 -0.56%
2017-02-09 0 27.00 26.90 27.00 26.60 27.20 913,000 24,660,502 27.010 20.21 20.13 20.21 19.91 20.36 1,219,975 20.214 0.00%
2017-02-08 0 27.00 26.95 27.00 26.40 27.00 503,500 13,497,925 26.808 20.21 20.17 20.21 19.76 20.21 672,790 20.063 0.56%
2017-02-07 0 26.85 26.65 26.85 26.25 27.10 575,000 15,321,200 26.646 20.09 19.94 20.09 19.64 20.28 768,330 19.941 -0.56%
2017-02-06 0 27.00 26.80 27.00 25.85 27.00 1,716,000 45,526,325 26.531 20.21 20.06 20.21 19.35 20.21 2,292,965 19.855 0.56%
2017-02-03 0 26.85 26.70 26.85 26.15 27.05 707,270 18,822,857 26.613 20.09 19.98 20.09 19.57 20.24 945,073 19.917 0.19%
2017-02-02 0 26.80 26.80 26.85 26.50 27.00 834,024 22,375,680 26.829 20.06 20.06 20.09 19.83 20.21 1,114,445 20.078 0.75%
2017-02-01 0 26.60 26.40 26.60 26.00 26.60 628,500 16,556,000 26.342 19.91 19.76 19.91 19.46 19.91 839,819 19.714 0.00%
2017-01-27 0 26.60 26.60 26.65 26.40 26.75 451,900 12,035,235 26.633 19.91 19.91 19.94 19.76 20.02 603,841 19.931 0.57%
2017-01-26 0 26.45 26.40 26.45 25.35 26.65 4,625,513 121,641,903 26.298 19.79 19.76 19.79 18.97 19.94 6,180,734 19.681 5.38%
2017-01-25 0 25.10 25.05 25.10 24.45 25.25 721,358 17,997,824 24.950 18.78 18.75 18.78 18.30 18.90 963,898 18.672 1.83%
2017-01-24 0 24.65 24.65 24.90 23.90 24.90 1,046,000 25,679,950 24.551 18.45 18.45 18.63 17.89 18.63 1,397,693 18.373 2.07%
2017-01-23 0 24.15 24.15 24.25 23.90 24.45 481,372 11,589,115 24.075 18.07 18.07 18.15 17.89 18.30 643,222 18.017 0.62%
2017-01-20 0 24.00 24.00 24.25 23.90 24.25 297,548 7,159,273 24.061 17.96 17.96 18.15 17.89 18.15 397,592 18.007 -0.21%
2017-01-19 0 24.05 24.05 24.15 23.85 24.35 319,000 7,646,250 23.969 18.00 18.00 18.07 17.85 18.22 426,256 17.938 -1.03%
2017-01-18 0 24.30 24.25 24.30 24.10 24.70 428,150 10,440,751 24.386 18.19 18.15 18.19 18.04 18.48 572,105 18.250 0.00%
2017-01-17 0 24.30 24.30 24.35 24.15 24.55 541,500 13,158,725 24.301 18.19 18.19 18.22 18.07 18.37 723,567 18.186 0.62%
2017-01-16 0 24.15 24.25 24.30 23.95 24.75 825,704 20,031,916 24.260 18.07 18.15 18.19 17.92 18.52 1,103,328 18.156 -2.82%
2017-01-13 0 24.85 24.80 24.85 24.65 25.00 328,441 8,153,364 24.824 18.60 18.56 18.60 18.45 18.71 438,872 18.578 -0.20%
2017-01-12 0 24.90 24.85 24.90 24.65 25.25 1,195,928 29,852,400 24.962 18.63 18.60 18.63 18.45 18.90 1,598,031 18.681 0.40%
2017-01-11 0 24.80 24.75 24.80 24.25 24.95 1,601,636 39,708,333 24.792 18.56 18.52 18.56 18.15 18.67 2,140,149 18.554 1.64%
2017-01-10 0 24.40 24.35 24.40 22.95 24.45 2,155,189 51,638,879 23.960 18.26 18.22 18.26 17.18 18.30 2,879,821 17.931 5.17%
2017-01-09 0 23.20 23.20 23.35 22.70 23.35 1,042,431 24,081,727 23.102 17.36 17.36 17.47 16.99 17.47 1,392,924 17.289 -0.22%
2017-01-06 0 23.25 23.25 23.30 23.10 23.80 1,611,090 37,556,359 23.311 17.40 17.40 17.44 17.29 17.81 2,152,782 17.446 -1.48%
2017-01-05 0 23.60 23.45 23.60 23.20 23.95 675,577 15,815,932 23.411 17.66 17.55 17.66 17.36 17.92 902,724 17.520 0.43%
2017-01-04 0 23.50 23.50 23.55 22.90 23.90 738,200 17,375,855 23.538 17.59 17.59 17.62 17.14 17.89 986,403 17.615 2.17%
2017-01-03 0 23.00 23.00 23.15 22.75 24.00 980,698 22,788,187 23.237 17.21 17.21 17.32 17.03 17.96 1,310,435 17.390 -3.97%
2016-12-30 0 23.95 23.95 24.00 23.10 24.10 965,000 22,957,037 23.790 17.92 17.92 17.96 17.29 18.04 1,289,459 17.804 1.70%
2016-12-29 0 23.55 23.35 23.55 23.15 23.55 160,228 3,744,581 23.370 17.62 17.47 17.62 17.32 17.62 214,101 17.490 0.86%
2016-12-28 0 23.35 23.30 23.35 23.00 23.85 585,713 13,670,511 23.340 17.47 17.44 17.47 17.21 17.85 782,645 17.467 0.21%
2016-12-23 0 23.30 23.05 23.30 22.30 23.50 1,141,270 26,295,938 23.041 17.44 17.25 17.44 16.69 17.59 1,524,996 17.243 3.10%
2016-12-22 0 22.60 22.35 22.60 22.10 22.60 574,500 12,854,650 22.375 16.91 16.73 16.91 16.54 16.91 767,662 16.745 -0.66%
2016-12-21 0 22.75 22.75 22.80 22.65 23.35 575,000 13,129,375 22.834 17.03 17.03 17.06 16.95 17.47 768,330 17.088 -1.09%
2016-12-20 0 23.00 23.00 23.05 22.95 23.55 843,600 19,480,635 23.092 17.21 17.21 17.25 17.18 17.62 1,127,241 17.282 -1.92%
2016-12-19 0 23.45 23.30 23.45 22.75 23.75 474,500 11,057,425 23.303 17.55 17.44 17.55 17.03 17.77 634,040 17.440 1.74%
2016-12-16 0 23.05 23.00 23.05 23.00 23.85 593,106 13,833,078 23.323 17.25 17.21 17.25 17.21 17.85 792,524 17.454 -2.54%
2016-12-15 0 23.65 23.60 23.65 22.55 23.85 1,269,000 29,867,365 23.536 17.70 17.66 17.70 16.88 17.85 1,695,672 17.614 3.50%
2016-12-14 0 22.85 22.85 23.00 22.55 23.55 626,000 14,407,075 23.015 17.10 17.10 17.21 16.88 17.62 836,478 17.223 -1.51%
2016-12-13 0 23.20 23.15 23.30 22.55 23.20 580,000 13,257,725 22.858 17.36 17.32 17.44 16.88 17.36 775,012 17.106 1.09%
2016-12-12 0 22.95 22.95 23.10 22.65 23.95 1,161,950 26,917,982 23.166 17.18 17.18 17.29 16.95 17.92 1,552,629 17.337 -2.75%
2016-12-09 0 23.60 23.60 23.65 23.55 24.10 874,500 20,824,400 23.813 17.66 17.66 17.70 17.62 18.04 1,168,530 17.821 -2.07%
2016-12-08 0 24.10 23.95 24.10 23.85 24.35 526,802 12,710,149 24.127 18.04 17.92 18.04 17.85 18.22 703,927 18.056 -0.41%
2016-12-07 0 24.20 24.15 24.20 24.00 24.30 601,404 14,525,696 24.153 18.11 18.07 18.11 17.96 18.19 803,612 18.076 -0.82%
2016-12-06 0 24.40 24.40 24.45 24.00 24.45 693,500 16,806,087 24.234 18.26 18.26 18.30 17.96 18.30 926,673 18.136 -0.20%
2016-12-05 0 24.45 24.30 24.45 23.90 24.60 666,000 16,192,250 24.313 18.30 18.19 18.30 17.89 18.41 889,927 18.195 0.62%
2016-12-02 0 24.30 24.25 24.30 24.00 25.10 1,870,500 45,607,435 24.383 18.19 18.15 18.19 17.96 18.78 2,499,412 18.247 -4.14%
2016-12-01 0 25.35 25.15 25.35 24.85 25.40 1,842,000 46,240,137 25.103 18.97 18.82 18.97 18.60 19.01 2,461,330 18.787 0.00%
2016-11-30 0 25.35 25.30 25.35 24.85 25.75 692,400 17,486,585 25.255 18.97 18.93 18.97 18.60 19.27 925,203 18.900 0.20%
2016-11-29 0 25.30 25.30 25.35 24.75 25.55 1,512,500 38,274,212 25.305 18.93 18.93 18.97 18.52 19.12 2,021,043 18.938 1.20%
2016-11-28 0 25.00 25.00 25.20 24.35 25.20 1,273,980 31,569,767 24.780 18.71 18.71 18.86 18.22 18.86 1,702,326 18.545 -0.20%
2016-11-25 0 25.05 25.05 25.10 24.00 25.20 2,739,946 67,774,819 24.736 18.75 18.75 18.78 17.96 18.86 3,661,189 18.512 1.42%
2016-11-24 0 24.70 24.65 24.70 24.50 25.25 1,003,400 24,780,495 24.697 18.48 18.45 18.48 18.34 18.90 1,340,770 18.482 -2.18%
2016-11-23 0 25.25 25.10 25.25 24.10 25.30 4,551,000 113,398,150 24.917 18.90 18.78 18.90 18.04 18.93 6,081,168 18.647 4.34%
2016-11-22 0 24.20 24.00 24.20 23.20 24.20 3,465,500 82,712,400 23.867 18.11 17.96 18.11 17.36 18.11 4,630,694 17.862 4.31%
2016-11-21 0 23.20 22.80 23.20 22.55 23.20 1,177,500 26,936,650 22.876 17.36 17.06 17.36 16.88 17.36 1,573,407 17.120 1.31%
2016-11-18 0 22.90 22.90 22.95 22.80 23.50 1,949,889 45,022,538 23.090 17.14 17.14 17.18 17.06 17.59 2,605,494 17.280 0.00%
2016-11-17 0 22.90 22.80 22.90 22.45 23.30 1,389,004 31,666,265 22.798 17.14 17.06 17.14 16.80 17.44 1,856,024 17.061 -0.43%
2016-11-16 0 23.00 22.95 23.00 22.70 23.45 2,284,000 52,777,350 23.107 17.21 17.18 17.21 16.99 17.55 3,051,942 17.293 1.55%
2016-11-15 0 22.65 22.65 22.70 22.15 22.95 2,133,580 48,347,109 22.660 16.95 16.95 16.99 16.58 17.18 2,850,947 16.958 2.95%
2016-11-14 0 22.00 22.00 22.15 21.50 22.35 1,069,750 23,623,250 22.083 16.46 16.46 16.58 16.09 16.73 1,429,429 16.526 0.92%
2016-11-11 0 21.80 21.80 21.85 21.60 22.10 571,000 12,449,600 21.803 16.31 16.31 16.35 16.16 16.54 762,985 16.317 -1.58%
2016-11-10 0 22.15 22.15 22.30 21.80 22.80 3,071,646 68,994,997 22.462 16.58 16.58 16.69 16.31 17.06 4,104,416 16.810 2.31%
2016-11-09 0 21.65 21.60 21.65 20.90 22.00 1,874,540 40,099,457 21.392 16.20 16.16 16.20 15.64 16.46 2,504,811 16.009 -0.46%
2016-11-08 0 21.75 21.70 21.75 21.35 22.00 1,221,500 26,523,000 21.714 16.28 16.24 16.28 15.98 16.46 1,632,201 16.250 0.46%
2016-11-07 0 21.65 21.65 21.75 20.60 21.80 2,709,500 58,041,925 21.422 16.20 16.20 16.28 15.42 16.31 3,620,506 16.031 4.84%
2016-11-04 0 20.65 20.50 20.65 20.40 20.75 635,516 13,059,780 20.550 15.45 15.34 15.45 15.27 15.53 849,194 15.379 0.24%
2016-11-03 0 20.60 20.60 20.65 20.45 21.00 813,944 16,855,307 20.708 15.42 15.42 15.45 15.30 15.72 1,087,614 15.498 -1.90%
2016-11-02 0 21.00 20.75 21.00 20.05 21.10 4,177,581 86,839,190 20.787 15.72 15.53 15.72 15.00 15.79 5,582,196 15.556 2.94%
2016-11-01 0 20.40 20.40 20.50 19.14 20.80 5,228,500 106,170,190 20.306 15.27 15.27 15.34 14.32 15.57 6,986,462 15.197 6.92%
2016-10-31 0 19.08 19.08 19.16 18.94 19.40 1,010,700 19,361,850 19.157 14.28 14.28 14.34 14.17 14.52 1,350,524 14.337 0.10%
2016-10-28 0 19.06 19.06 19.14 18.88 19.32 867,000 16,539,290 19.077 14.26 14.26 14.32 14.13 14.46 1,158,509 14.276 -0.52%
2016-10-27 0 19.16 19.06 19.16 18.88 19.44 1,065,000 20,287,300 19.049 14.34 14.26 14.34 14.13 14.55 1,423,082 14.256 -0.83%
2016-10-26 0 19.32 19.34 19.36 19.32 19.58 457,000 8,865,210 19.399 14.46 14.47 14.49 14.46 14.65 610,656 14.518 -1.23%
2016-10-25 0 19.56 19.52 19.56 19.20 19.78 1,841,378 35,857,220 19.473 14.64 14.61 14.64 14.37 14.80 2,460,499 14.573 2.19%
2016-10-24 0 19.14 19.14 19.20 19.14 19.52 3,120,278 60,166,311 19.282 14.32 14.32 14.37 14.32 14.61 4,169,399 14.430 -1.95%
2016-10-20 0 19.52 19.46 19.52 19.28 19.70 2,238,290 43,479,602 19.425 14.61 14.56 14.61 14.43 14.74 2,990,863 14.537 0.00%
2016-10-19 0 19.52 19.52 19.58 19.52 19.78 673,000 13,191,590 19.601 14.61 14.61 14.65 14.61 14.80 899,281 14.669 -1.11%
2016-10-18 0 19.74 19.70 19.76 19.64 19.88 1,055,000 20,823,819 19.738 14.77 14.74 14.79 14.70 14.88 1,409,719 14.772 0.20%
2016-10-17 0 19.70 19.68 19.70 19.46 19.94 1,147,500 22,605,685 19.700 14.74 14.73 14.74 14.56 14.92 1,533,320 14.743 -1.99%
2016-10-14 0 20.10 20.00 20.10 19.48 20.20 1,955,500 38,725,590 19.803 15.04 14.97 15.04 14.58 15.12 2,612,991 14.820 -0.25%
2016-10-13 0 20.15 20.15 20.20 19.90 20.30 856,500 17,156,000 20.030 15.08 15.08 15.12 14.89 15.19 1,144,478 14.990 -0.74%
2016-10-12 0 20.30 20.25 20.30 20.20 20.45 577,930 11,746,993 20.326 15.19 15.15 15.19 15.12 15.30 772,246 15.211 -0.73%
2016-10-11 0 20.45 20.40 20.45 20.20 20.90 857,000 17,604,825 20.542 15.30 15.27 15.30 15.12 15.64 1,145,146 15.373 0.49%
2016-10-07 0 20.35 20.30 20.35 20.10 20.40 615,000 12,433,962 20.218 15.23 15.19 15.23 15.04 15.27 821,779 15.131 0.00%
2016-10-06 0 20.35 20.35 20.40 20.20 20.50 348,500 7,089,450 20.343 15.23 15.23 15.27 15.12 15.34 465,675 15.224 0.00%
2016-10-05 0 20.35 20.30 20.40 20.25 20.55 188,508 3,835,675 20.348 15.23 15.19 15.27 15.15 15.38 251,889 15.228 -0.97%
2016-10-04 0 20.55 20.50 20.55 20.10 20.65 317,500 6,470,475 20.379 15.38 15.34 15.38 15.04 15.45 424,252 15.251 0.24%
2016-10-03 0 20.50 20.45 20.50 20.20 20.60 337,500 6,899,000 20.442 15.34 15.30 15.34 15.12 15.42 450,977 15.298 1.74%
2016-09-30 0 20.15 20.15 20.20 20.05 20.35 788,000 15,889,975 20.165 15.08 15.08 15.12 15.00 15.23 1,052,947 15.091 -2.42%
2016-09-29 0 20.65 20.60 20.65 20.25 20.90 512,000 10,484,550 20.478 15.45 15.42 15.45 15.15 15.64 684,148 15.325 0.24%
2016-09-28 0 20.60 20.55 20.60 20.45 21.30 1,775,000 36,520,600 20.575 15.42 15.38 15.42 15.30 15.94 2,371,803 15.398 -2.60%
2016-09-27 0 21.15 21.10 21.15 20.40 21.40 2,318,000 47,999,650 20.707 15.83 15.79 15.83 15.27 16.02 3,097,374 15.497 1.20%
2016-09-26 0 20.90 20.80 20.90 20.55 21.10 1,698,000 35,332,075 20.808 15.64 15.57 15.64 15.38 15.79 2,268,913 15.572 -1.88%
2016-09-23 0 21.30 21.30 21.35 21.05 21.40 881,647 18,721,333 21.235 15.94 15.94 15.98 15.75 16.02 1,178,080 15.891 -0.70%
2016-09-22 0 21.45 21.40 21.45 21.30 21.80 1,227,500 26,397,900 21.505 16.05 16.02 16.05 15.94 16.31 1,640,218 16.094 -0.23%
2016-09-21 0 21.50 21.50 21.55 21.00 21.80 733,000 15,750,275 21.487 16.09 16.09 16.13 15.72 16.31 979,454 16.081 0.23%
2016-09-20 0 21.45 21.45 21.50 21.10 21.70 1,209,000 25,712,975 21.268 16.05 16.05 16.09 15.79 16.24 1,615,498 15.916 -1.15%
2016-09-19 0 21.70 21.65 21.70 21.50 22.00 2,198,300 47,650,945 21.676 16.24 16.20 16.24 16.09 16.46 2,937,427 16.222 -0.91%
2016-09-15 0 21.90 21.85 21.90 20.95 22.15 1,471,500 31,926,000 21.696 16.39 16.35 16.39 15.68 16.58 1,966,258 16.237 4.78%
2016-09-14 0 20.90 20.85 20.90 20.65 20.90 570,500 11,858,150 20.786 15.64 15.60 15.64 15.45 15.64 762,317 15.555 0.24%
2016-09-13 0 20.85 20.85 20.95 20.80 21.80 782,773 16,530,420 21.118 15.60 15.60 15.68 15.57 16.31 1,045,962 15.804 -0.95%
2016-09-12 0 21.05 21.05 21.10 20.70 21.50 1,846,664 39,152,135 21.202 15.75 15.75 15.79 15.49 16.09 2,467,562 15.867 -3.44%
2016-09-09 0 21.80 21.70 21.80 21.45 22.15 2,812,148 61,267,804 21.787 16.31 16.24 16.31 16.05 16.58 3,757,667 16.305 1.87%
2016-09-08 0 21.40 21.35 21.40 20.90 22.05 3,094,000 66,027,900 21.341 16.02 15.98 16.02 15.64 16.50 4,134,286 15.971 -1.15%
2016-09-07 0 21.65 21.65 21.70 21.05 22.10 4,618,880 100,194,331 21.692 16.20 16.20 16.24 15.75 16.54 6,171,871 16.234 2.36%
2016-09-06 0 21.15 21.15 21.20 19.58 21.50 7,440,900 155,997,015 20.965 15.83 15.83 15.87 14.65 16.09 9,942,730 15.690 6.93%
2016-09-05 0 19.78 19.78 19.82 19.46 19.86 1,072,732 21,138,658 19.705 14.80 14.80 14.83 14.56 14.86 1,433,413 14.747 1.96%
2016-09-02 0 19.40 19.40 19.42 19.26 19.56 1,331,710 25,806,256 19.378 14.52 14.52 14.53 14.41 14.64 1,779,467 14.502 -0.21%
2016-09-01 0 19.44 19.44 19.46 19.24 19.72 2,012,500 38,913,370 19.336 14.55 14.55 14.56 14.40 14.76 2,689,156 14.470 -1.42%
2016-08-31 0 19.72 19.60 19.72 19.52 20.30 3,210,500 64,070,515 19.957 14.76 14.67 14.76 14.61 15.19 4,289,956 14.935 -2.38%
2016-08-30 0 20.20 20.10 20.20 20.00 20.40 3,372,000 68,170,825 20.217 15.12 15.04 15.12 14.97 15.27 4,505,757 15.130 1.41%
2016-08-29 0 19.92 19.88 19.92 19.12 20.25 4,176,000 81,533,760 19.524 14.91 14.88 14.91 14.31 15.15 5,580,083 14.612 -2.35%
2016-08-26 0 20.40 20.35 20.40 20.30 21.30 4,257,500 88,535,600 20.795 15.27 15.23 15.27 15.19 15.94 5,688,986 15.563 -0.49%
2016-08-25 0 20.50 20.45 20.50 20.00 20.95 6,084,500 123,711,775 20.332 15.34 15.30 15.34 14.97 15.68 8,130,272 15.216 -2.38%
2016-08-24 0 21.00 21.00 21.05 20.65 22.90 17,204,600 366,983,417 21.331 15.72 15.72 15.75 15.45 17.14 22,989,247 15.963 -7.28%
2016-08-23 0 22.65 22.60 22.65 22.40 22.95 1,070,700 24,148,605 22.554 16.95 16.91 16.95 16.76 17.18 1,430,698 16.879 -0.88%
2016-08-22 0 22.85 22.65 22.85 22.30 23.00 1,056,000 23,858,112 22.593 17.10 16.95 17.10 16.69 17.21 1,411,055 16.908 0.22%
2016-08-19 0 22.80 22.70 22.80 21.95 23.10 5,082,500 113,952,425 22.421 17.06 16.99 17.06 16.43 17.29 6,791,373 16.779 -1.30%
2016-08-18 0 23.10 23.10 23.15 22.75 23.60 2,544,000 58,416,425 22.962 17.29 17.29 17.32 17.03 17.66 3,399,361 17.185 -0.86%
2016-08-17 0 23.30 23.15 23.30 22.80 23.60 2,457,000 57,282,875 23.314 17.44 17.32 17.44 17.06 17.66 3,283,109 17.448 2.87%
2016-08-16 0 22.65 22.65 22.80 22.65 23.45 2,178,000 49,759,150 22.846 16.95 16.95 17.06 16.95 17.55 2,910,302 17.098 -2.37%
2016-08-15 0 23.20 23.15 23.20 23.00 23.65 2,227,000 51,748,100 23.237 17.36 17.32 17.36 17.21 17.70 2,975,777 17.390 -1.49%
2016-08-12 0 23.55 23.55 23.60 22.85 23.60 2,040,000 47,640,250 23.353 17.62 17.62 17.66 17.10 17.66 2,725,903 17.477 1.95%
2016-08-11 0 23.10 23.00 23.10 22.45 23.30 3,295,037 75,004,097 22.763 17.29 17.21 17.29 16.80 17.44 4,402,917 17.035 -0.86%
2016-08-10 0 23.30 23.30 23.40 23.25 24.00 1,583,000 37,301,412 23.564 17.44 17.44 17.51 17.40 17.96 2,115,247 17.635 -1.06%
2016-08-09 0 23.55 23.50 23.55 22.30 23.80 2,694,500 62,946,950 23.361 17.62 17.59 17.62 16.69 17.81 3,600,463 17.483 2.84%
2016-08-08 0 22.90 22.90 22.95 22.75 24.50 5,590,500 130,318,175 23.311 17.14 17.14 17.18 17.03 18.34 7,470,176 17.445 -5.37%
2016-08-05 0 24.20 24.20 24.30 23.50 24.55 1,802,200 43,432,463 24.100 18.11 18.11 18.19 17.59 18.37 2,408,148 18.036 3.42%
2016-08-04 0 23.40 23.25 23.40 23.15 24.35 1,979,071 46,674,156 23.584 17.51 17.40 17.51 17.32 18.22 2,644,488 17.650 -1.89%
2016-08-03 0 23.85 23.80 23.85 23.55 24.40 2,573,414 61,604,836 23.939 17.85 17.81 17.85 17.62 18.26 3,438,665 17.915 -3.05%
2016-08-01 0 24.60 24.60 24.70 24.45 25.70 2,017,500 49,962,800 24.765 18.41 18.41 18.48 18.30 19.23 2,695,838 18.533 -2.19%
2016-07-29 0 25.15 25.05 25.15 24.65 26.85 2,471,500 62,358,025 25.231 18.82 18.75 18.82 18.45 20.09 3,302,485 18.882 -5.45%
2016-07-28 0 26.60 26.50 26.60 26.10 26.95 487,500 12,903,025 26.468 19.91 19.83 19.91 19.53 20.17 651,411 19.808 0.38%
2016-07-27 0 26.50 26.45 26.50 26.05 26.95 792,000 20,878,600 26.362 19.83 19.79 19.83 19.50 20.17 1,058,292 19.729 -1.85%
2016-07-26 0 27.00 27.00 27.10 26.40 27.30 651,000 17,562,025 26.977 20.21 20.21 20.28 19.76 20.43 869,884 20.189 0.37%
2016-07-25 0 26.90 26.85 26.90 26.85 27.35 200,000 5,422,650 27.113 20.13 20.09 20.13 20.09 20.47 267,245 20.291 -0.74%
2016-07-22 0 27.10 27.10 27.20 26.40 27.55 609,080 16,509,121 27.105 20.28 20.28 20.36 19.76 20.62 813,869 20.285 1.12%
2016-07-21 0 26.80 26.75 26.95 26.65 27.15 561,269 15,100,254 26.904 20.06 20.02 20.17 19.94 20.32 749,983 20.134 0.37%
2016-07-20 0 26.70 26.70 26.75 26.40 27.05 718,000 19,276,725 26.848 19.98 19.98 20.02 19.76 20.24 959,411 20.092 0.75%
2016-07-19 0 26.50 26.45 26.50 26.40 27.45 1,426,000 38,106,375 26.723 19.83 19.79 19.83 19.76 20.54 1,905,459 19.999 -3.28%
2016-07-18 0 27.40 27.35 27.40 27.15 28.50 794,000 21,792,850 27.447 20.51 20.47 20.51 20.32 21.33 1,060,964 20.541 -2.49%
2016-07-15 0 28.10 28.10 28.25 27.90 28.55 381,300 10,763,700 28.229 21.03 21.03 21.14 20.88 21.37 509,503 21.126 -0.35%
2016-07-14 0 28.20 28.15 28.30 27.80 28.85 592,500 16,705,375 28.195 21.10 21.07 21.18 20.80 21.59 791,714 21.100 -1.57%
2016-07-13 0 28.65 28.55 28.65 28.30 29.00 1,148,000 32,765,412 28.541 21.44 21.37 21.44 21.18 21.70 1,533,988 21.360 -0.52%
2016-07-12 0 28.80 28.60 28.80 27.75 29.00 2,466,796 70,323,747 28.508 21.55 21.40 21.55 20.77 21.70 3,296,199 21.335 3.97%
2016-07-11 0 27.70 27.65 27.70 25.80 28.20 5,303,488 145,450,492 27.425 20.73 20.69 20.73 19.31 21.10 7,086,663 20.525 8.63%
2016-07-08 0 25.50 25.50 25.55 25.40 25.70 264,500 6,760,067 25.558 19.08 19.08 19.12 19.01 19.23 353,432 19.127 0.00%
2016-07-07 0 25.50 25.45 25.50 25.40 25.85 356,000 9,084,536 25.518 19.08 19.05 19.08 19.01 19.35 475,697 19.097 0.39%
2016-07-06 0 25.40 25.35 25.45 25.10 26.10 491,372 12,621,436 25.686 19.01 18.97 19.05 18.78 19.53 656,584 19.223 -0.78%
2016-07-05 0 25.60 25.50 25.80 25.40 26.00 510,400 13,130,745 25.726 19.16 19.08 19.31 19.01 19.46 682,010 19.253 -1.54%
2016-07-04 0 26.00 26.00 26.05 25.50 26.10 1,458,718 37,769,757 25.892 19.46 19.46 19.50 19.08 19.53 1,949,178 19.377 0.39%
2016-06-30 0 25.90 25.90 25.95 24.85 26.00 1,185,500 30,202,400 25.477 19.38 19.38 19.42 18.60 19.46 1,584,097 19.066 2.98%
2016-06-29 0 25.15 25.00 25.15 24.80 25.55 976,000 24,636,125 25.242 18.82 18.71 18.82 18.56 19.12 1,304,157 18.890 -0.20%
2016-06-28 0 25.20 25.20 25.25 24.60 25.25 493,500 12,325,875 24.976 18.86 18.86 18.90 18.41 18.90 659,428 18.692 -0.20%
2016-06-27 0 25.25 25.20 25.25 23.75 25.50 1,465,522 36,515,264 24.916 18.90 18.86 18.90 17.77 19.08 1,958,270 18.647 4.34%
2016-06-24 0 24.20 24.20 24.30 23.15 25.45 4,091,826 98,639,519 24.107 18.11 18.11 18.19 17.32 19.05 5,467,608 18.041 -4.72%
2016-06-23 1 - - - - - 0 0 - 19.01 - - - - 0 - 0.00%
2016-06-22 0 25.40 25.40 25.45 25.00 25.80 1,575,500 39,993,600 25.385 19.01 19.01 19.05 18.71 19.31 2,105,225 18.997 -2.31%
2016-06-21 0 26.00 25.90 26.00 25.55 26.30 597,116 15,452,019 25.878 19.46 19.38 19.46 19.12 19.68 797,882 19.366 0.39%
2016-06-20 0 25.90 25.85 25.90 25.40 26.25 1,242,000 32,058,772 25.812 19.38 19.35 19.38 19.01 19.64 1,659,594 19.317 -0.77%
2016-06-17 0 26.10 26.05 26.10 25.15 26.30 1,945,000 50,583,125 26.007 19.53 19.50 19.53 18.82 19.68 2,598,961 19.463 2.76%
2016-06-16 0 25.40 25.35 25.40 24.50 25.65 1,590,619 39,787,855 25.014 19.01 18.97 19.01 18.34 19.20 2,125,428 18.720 0.40%
2016-06-15 0 25.30 25.30 25.35 24.65 26.10 1,505,500 38,579,975 25.626 18.93 18.93 18.97 18.45 19.53 2,011,689 19.178 1.20%
2016-06-14 0 25.00 24.95 25.00 24.50 25.65 1,638,500 41,051,300 25.054 18.71 18.67 18.71 18.34 19.20 2,189,408 18.750 0.40%
2016-06-13 0 24.90 24.85 24.90 24.80 25.50 1,502,000 37,553,050 25.002 18.63 18.60 18.63 18.56 19.08 2,007,013 18.711 -2.92%
2016-06-10 0 25.65 25.60 25.65 25.35 26.10 434,500 11,144,825 25.650 19.20 19.16 19.20 18.97 19.53 580,591 19.196 -0.39%
2016-06-08 0 25.75 25.60 25.80 25.40 26.25 688,000 17,691,737 25.715 19.27 19.16 19.31 19.01 19.64 919,324 19.244 -0.19%
2016-06-07 0 25.80 25.80 25.85 25.50 26.40 3,670,500 95,080,337 25.904 19.31 19.31 19.35 19.08 19.76 4,904,620 19.386 4.88%
2016-06-06 0 24.60 24.55 24.60 24.45 26.20 1,573,800 39,555,585 25.134 18.41 18.37 18.41 18.30 19.61 2,102,954 18.810 -3.15%
2016-06-03 0 25.40 25.35 25.40 24.80 25.65 916,684 23,241,196 25.354 19.01 18.97 19.01 18.56 19.20 1,224,898 18.974 0.20%
2016-06-02 0 25.35 25.20 25.40 24.25 25.80 2,336,950 59,266,272 25.361 18.97 18.86 19.01 18.15 19.31 3,122,695 18.979 3.26%
2016-06-01 0 24.55 24.50 24.55 23.10 24.60 3,388,500 81,570,500 24.073 18.37 18.34 18.37 17.29 18.41 4,527,804 18.015 3.37%
2016-05-31 0 23.75 23.60 23.80 22.70 24.10 1,561,000 37,012,350 23.711 17.77 17.66 17.81 16.99 18.04 2,085,850 17.744 1.28%
2016-05-30 0 23.45 23.45 23.50 22.50 23.80 2,304,032 53,252,106 23.113 17.55 17.55 17.59 16.84 17.81 3,078,709 17.297 -0.85%
2016-05-27 0 23.65 23.65 23.75 23.05 24.20 1,189,700 28,015,655 23.549 17.70 17.70 17.77 17.25 18.11 1,589,709 17.623 -2.07%
2016-05-26 0 24.15 24.05 24.20 23.00 24.50 3,381,936 81,564,102 24.118 18.07 18.00 18.11 17.21 18.34 4,519,033 18.049 5.00%
2016-05-25 0 23.00 22.90 23.00 21.45 23.50 2,874,500 65,162,574 22.669 17.21 17.14 17.21 16.05 17.59 3,840,984 16.965 7.48%
2016-05-24 0 21.40 21.35 21.45 21.00 21.70 1,361,100 29,177,353 21.437 16.02 15.98 16.05 15.72 16.24 1,818,738 16.043 -0.70%
2016-05-23 0 21.55 21.50 21.55 20.40 21.80 2,151,000 46,364,122 21.555 16.13 16.09 16.13 15.27 16.31 2,874,224 16.131 4.11%
2016-05-20 0 20.70 20.65 20.70 20.65 21.55 1,178,000 24,899,562 21.137 15.49 15.45 15.49 15.45 16.13 1,574,075 15.819 -2.59%
2016-05-19 0 21.25 21.30 21.35 20.25 21.40 2,051,000 42,642,666 20.791 15.90 15.94 15.98 15.15 16.02 2,740,601 15.560 2.16%
2016-05-18 0 20.80 20.80 20.90 20.50 22.65 3,903,411 82,938,447 21.248 15.57 15.57 15.64 15.34 16.95 5,215,842 15.901 -9.76%
2016-05-17 0 23.05 23.00 23.05 22.75 23.35 957,000 22,034,300 23.024 17.25 17.21 17.25 17.03 17.47 1,278,769 17.231 -0.86%
2016-05-16 0 23.25 23.15 23.20 23.00 23.50 1,173,000 27,226,550 23.211 17.40 17.32 17.36 17.21 17.59 1,567,394 17.371 0.00%
2016-05-13 0 23.25 23.20 23.40 23.00 23.60 1,009,737 23,508,711 23.282 17.40 17.36 17.51 17.21 17.66 1,349,238 17.424 -1.27%
2016-05-12 0 23.55 23.50 23.60 22.75 23.75 1,197,000 27,962,750 23.361 17.62 17.59 17.66 17.03 17.77 1,599,463 17.483 1.29%
2016-05-11 0 23.25 23.25 23.30 22.25 23.55 1,773,000 40,782,025 23.002 17.40 17.40 17.44 16.65 17.62 2,369,130 17.214 1.97%
2016-05-10 0 22.80 22.75 22.85 22.60 24.65 6,513,500 155,497,350 23.873 17.06 17.03 17.10 16.91 18.45 8,703,513 17.866 -3.80%
2016-05-09 0 23.70 23.65 23.70 21.35 23.70 7,651,000 172,401,950 22.533 17.74 17.70 17.74 15.98 17.74 10,223,471 16.863 11.01%
2016-05-06 0 21.35 21.35 21.45 20.65 21.45 1,538,000 32,462,095 21.107 15.98 15.98 16.05 15.45 16.05 2,055,117 15.796 0.71%
2016-05-05 0 21.20 21.20 21.25 21.20 22.10 2,068,456 44,681,595 21.601 15.87 15.87 15.90 15.87 16.54 2,763,926 16.166 -2.53%
2016-05-04 0 21.75 21.70 21.75 20.85 22.10 3,303,950 71,936,783 21.773 16.28 16.24 16.28 15.60 16.54 4,414,826 16.294 3.82%
2016-05-03 0 20.95 20.90 20.95 20.80 21.90 1,901,620 40,243,208 21.163 15.68 15.64 15.68 15.57 16.39 2,540,996 15.838 -3.01%
2016-04-29 0 21.60 21.55 21.60 20.25 21.95 4,413,500 94,906,237 21.504 16.16 16.13 16.16 15.15 16.43 5,897,437 16.093 5.11%
2016-04-28 0 20.55 20.55 20.65 20.25 21.15 1,503,879 31,156,841 20.718 15.38 15.38 15.45 15.15 15.83 2,009,523 15.505 0.74%
2016-04-27 0 20.40 20.40 20.45 20.35 21.15 1,414,770 29,139,466 20.597 15.27 15.27 15.30 15.23 15.83 1,890,454 15.414 -2.63%
2016-04-26 0 20.95 20.95 21.05 20.55 22.15 3,562,950 75,334,607 21.144 15.68 15.68 15.75 15.38 16.58 4,760,909 15.824 -3.68%
2016-04-25 0 21.75 21.75 21.80 20.80 22.40 4,663,890 101,176,436 21.694 16.28 16.28 16.31 15.57 16.76 6,232,015 16.235 5.33%
2016-04-22 0 20.65 20.65 20.70 20.50 22.20 9,251,800 195,577,023 21.139 15.45 15.45 15.49 15.34 16.61 12,362,503 15.820 -4.62%
2016-04-21 0 21.65 21.65 21.70 21.60 23.95 8,762,868 196,329,519 22.405 16.20 16.20 16.24 16.16 17.92 11,709,179 16.767 -8.46%
2016-04-20 0 23.65 23.65 23.70 23.00 24.45 6,713,635 159,729,932 23.792 17.70 17.70 17.74 17.21 18.30 8,970,939 17.805 -5.40%
2016-04-19 0 25.00 25.00 25.05 24.60 25.60 3,836,359 96,143,655 25.061 18.71 18.71 18.75 18.41 19.16 5,126,246 18.755 -0.60%
2016-04-18 0 25.15 25.15 25.20 23.95 25.40 3,840,500 96,097,812 25.022 18.82 18.82 18.86 17.92 19.01 5,131,779 18.726 5.01%
2016-04-15 0 23.95 23.90 24.00 23.80 25.55 9,006,929 219,173,985 24.334 17.92 17.89 17.96 17.81 19.12 12,035,300 18.211 -4.96%
2016-04-14 0 25.20 25.10 25.15 25.15 28.10 5,895,562 153,803,988 26.088 18.86 18.78 18.82 18.82 21.03 7,877,808 19.524 -8.53%
2016-04-13 0 27.55 27.50 27.55 26.80 28.15 2,739,000 74,761,452 27.295 20.62 20.58 20.62 20.06 21.07 3,659,925 20.427 2.42%
2016-04-12 0 26.90 26.85 26.95 25.95 27.65 5,280,292 140,119,479 26.536 20.13 20.09 20.17 19.42 20.69 7,055,668 19.859 -3.06%
2016-04-11 0 27.75 27.70 27.80 26.60 29.85 9,407,415 264,124,968 28.076 20.77 20.73 20.80 19.91 22.34 12,570,440 21.012 -7.35%
2016-04-08 0 29.95 29.90 29.95 27.65 30.30 5,447,548 156,640,689 28.754 22.41 22.38 22.41 20.69 22.68 7,279,160 21.519 -0.66%
2016-04-07 0 30.15 30.15 30.25 29.50 30.60 1,704,775 51,249,492 30.062 22.56 22.56 22.64 22.08 22.90 2,277,966 22.498 1.17%
2016-04-06 0 29.80 29.75 29.80 29.70 30.90 2,768,946 83,255,013 30.067 22.30 22.26 22.30 22.23 23.12 3,699,940 22.502 -3.40%
2016-04-05 0 30.85 30.85 30.90 29.45 31.80 6,058,150 188,374,400 31.094 23.09 23.09 23.12 22.04 23.80 8,095,062 23.270 4.05%
2016-04-01 0 29.65 29.65 29.70 28.20 29.80 4,669,702 137,326,187 29.408 22.19 22.19 22.23 21.10 22.30 6,239,781 22.008 4.04%
2016-03-31 0 28.50 28.40 28.45 28.00 29.35 2,320,401 66,220,242 28.538 21.33 21.25 21.29 20.95 21.96 3,100,582 21.357 -1.04%
2016-03-30 0 28.80 28.70 28.80 27.65 29.15 6,754,788 192,453,763 28.492 21.55 21.48 21.55 20.69 21.82 9,025,929 21.322 4.73%
2016-03-29 0 27.50 27.50 27.60 26.25 27.75 2,465,650 67,526,408 27.387 20.58 20.58 20.66 19.64 20.77 3,294,668 20.496 3.58%
2016-03-24 0 26.55 26.50 26.55 26.20 27.00 1,619,400 43,030,502 26.572 19.87 19.83 19.87 19.61 20.21 2,163,886 19.886 -1.30%
2016-03-23 0 26.90 26.85 26.95 26.35 27.50 1,319,000 35,635,125 27.017 20.13 20.09 20.17 19.72 20.58 1,762,483 20.219 -0.37%
2016-03-22 0 27.00 26.90 27.00 26.80 28.00 1,929,500 53,000,025 27.468 20.21 20.13 20.21 20.06 20.95 2,578,250 20.557 0.00%
2016-03-21 0 27.00 27.00 27.05 25.80 27.40 2,737,500 73,015,475 26.672 20.21 20.21 20.24 19.31 20.51 3,657,921 19.961 4.25%
2016-03-18 0 25.90 25.85 26.05 25.60 26.55 2,419,253 62,979,611 26.033 19.38 19.35 19.50 19.16 19.87 3,232,671 19.482 1.17%
2016-03-17 0 25.60 25.55 25.60 25.30 26.20 837,300 21,574,830 25.767 19.16 19.12 19.16 18.93 19.61 1,118,823 19.284 1.19%
2016-03-16 0 25.30 25.30 25.45 25.15 25.95 733,500 18,714,925 25.515 18.93 18.93 19.05 18.82 19.42 980,122 19.094 -0.59%
2016-03-15 0 25.45 25.50 25.55 25.35 25.95 561,500 14,392,506 25.632 19.05 19.08 19.12 18.97 19.42 750,291 19.183 -0.59%
2016-03-14 0 25.60 25.55 25.60 25.20 26.50 2,634,076 68,494,361 26.003 19.16 19.12 19.16 18.86 19.83 3,519,723 19.460 0.99%
2016-03-11 0 25.35 25.35 25.45 24.50 25.70 1,959,060 49,639,844 25.339 18.97 18.97 19.05 18.34 19.23 2,617,748 18.963 4.11%
2016-03-10 0 24.35 24.35 24.45 24.20 25.85 1,380,000 34,612,341 25.081 18.22 18.22 18.30 18.11 19.35 1,843,993 18.770 -2.79%
2016-03-09 0 25.05 25.05 25.15 24.40 25.35 2,037,000 50,842,312 24.959 18.75 18.75 18.82 18.26 18.97 2,721,894 18.679 1.42%
2016-03-08 0 24.70 24.70 24.75 24.30 25.05 2,326,791 57,750,769 24.820 18.48 18.48 18.52 18.19 18.75 3,109,120 18.575 2.28%
2016-03-07 0 24.15 24.15 24.20 23.20 24.40 2,544,500 61,168,725 24.040 18.07 18.07 18.11 17.36 18.26 3,400,029 17.991 2.33%
2016-03-04 0 23.60 23.60 23.65 23.60 24.95 3,372,310 80,532,760 23.881 17.66 17.66 17.70 17.66 18.67 4,506,171 17.872 -4.07%
2016-03-03 0 24.60 24.50 24.60 24.15 25.15 1,654,500 40,693,450 24.596 18.41 18.34 18.41 18.07 18.82 2,210,787 18.407 -1.40%
2016-03-02 0 24.95 24.85 25.00 24.50 25.90 2,107,000 52,838,012 25.077 18.67 18.60 18.71 18.34 19.38 2,815,430 18.767 -1.58%
2016-03-01 0 25.35 25.30 25.35 24.45 25.95 3,769,500 95,834,004 25.424 18.97 18.93 18.97 18.30 19.42 5,036,907 19.026 3.89%
2016-02-29 0 24.40 24.35 24.40 22.80 24.45 1,925,033 46,086,949 23.941 18.26 18.22 18.26 17.06 18.30 2,572,281 17.917 3.17%
2016-02-26 0 23.65 23.55 23.60 23.40 24.20 1,606,000 38,216,850 23.796 17.70 17.62 17.66 17.51 18.11 2,145,980 17.809 1.50%
2016-02-25 0 23.30 23.25 23.30 22.70 24.85 3,218,500 76,062,712 23.633 17.44 17.40 17.44 16.99 18.60 4,300,646 17.686 -6.24%
2016-02-24 0 24.85 24.85 25.00 24.30 25.55 1,483,000 36,851,762 24.850 18.60 18.60 18.71 18.19 19.12 1,981,624 18.597 -2.55%
2016-02-23 0 25.50 25.50 25.55 25.05 25.80 2,692,891 68,842,731 25.565 19.08 19.08 19.12 18.75 19.31 3,598,313 19.132 0.59%
2016-02-22 0 25.35 25.30 25.50 24.70 26.05 1,247,000 31,798,387 25.500 18.97 18.93 19.08 18.48 19.50 1,666,275 19.084 0.20%
2016-02-19 0 25.30 25.25 25.30 24.70 26.20 3,322,600 84,999,486 25.582 18.93 18.90 18.93 18.48 19.61 4,439,747 19.145 2.43%
2016-02-18 0 24.70 24.50 24.70 23.15 25.10 6,180,000 149,328,562 24.163 18.48 18.34 18.48 17.32 18.78 8,257,882 18.083 6.47%
2016-02-17 0 23.20 23.05 23.20 22.50 23.30 3,206,500 73,956,450 23.065 17.36 17.25 17.36 16.84 17.44 4,284,611 17.261 1.98%
2016-02-16 0 22.75 22.70 22.80 22.45 24.05 3,667,000 84,721,462 23.104 17.03 16.99 17.06 16.80 18.00 4,899,944 17.290 -2.57%
2016-02-15 0 23.35 23.35 23.45 22.35 23.70 3,534,700 82,440,525 23.323 17.47 17.47 17.55 16.73 17.74 4,723,161 17.455 5.66%
2016-02-12 0 22.10 22.05 22.15 20.95 22.45 2,061,500 45,563,525 22.102 16.54 16.50 16.58 15.68 16.80 2,754,632 16.541 2.55%
2016-02-11 0 21.55 21.55 21.60 20.20 21.80 2,179,000 45,760,600 21.001 16.13 16.13 16.16 15.12 16.31 2,911,638 15.716 -0.46%
2016-02-05 0 21.65 21.60 21.70 21.60 22.95 1,915,580 42,162,896 22.011 16.20 16.16 16.24 16.16 17.18 2,559,649 16.472 -5.46%
2016-02-04 0 22.90 22.85 23.00 22.75 23.90 1,584,710 36,611,955 23.103 17.14 17.10 17.21 17.03 17.89 2,117,532 17.290 -2.55%
2016-02-03 0 23.50 23.50 23.55 22.45 23.70 2,424,670 56,279,878 23.211 17.59 17.59 17.62 16.80 17.74 3,239,909 17.371 1.08%
2016-02-02 0 23.25 23.15 23.30 22.45 23.50 3,167,543 73,046,051 23.061 17.40 17.32 17.44 16.80 17.59 4,232,556 17.258 2.88%
2016-02-01 0 22.60 22.50 22.65 22.25 23.85 4,222,500 96,982,300 22.968 16.91 16.84 16.95 16.65 17.85 5,642,218 17.189 0.44%
2016-01-29 0 22.50 22.45 22.70 21.45 23.30 5,300,284 118,764,672 22.407 16.84 16.80 16.99 16.05 17.44 7,082,381 16.769 1.58%
2016-01-28 0 22.15 22.00 22.15 21.05 24.10 8,699,301 193,913,037 22.291 16.58 16.46 16.58 15.75 18.04 11,624,239 16.682 -4.11%
2016-01-27 0 23.10 23.05 23.10 21.40 23.25 6,848,073 153,776,380 22.455 17.29 17.25 17.29 16.02 17.40 9,150,579 16.805 7.94%
2016-01-26 0 21.40 21.40 21.45 19.00 21.60 7,049,700 144,413,708 20.485 16.02 16.02 16.05 14.22 16.16 9,419,998 15.331 8.41%
2016-01-25 0 19.74 19.74 19.76 17.62 19.80 8,512,470 163,080,275 19.158 14.77 14.77 14.79 13.19 14.82 11,374,590 14.337 13.58%
2016-01-22 0 17.38 17.30 17.38 16.46 17.56 4,760,043 81,885,824 17.203 13.01 12.95 13.01 12.32 13.14 6,360,497 12.874 6.76%
2016-01-21 0 16.28 16.12 16.28 16.04 17.40 1,874,500 30,805,690 16.434 12.18 12.06 12.18 12.00 13.02 2,504,757 12.299 -2.40%
2016-01-20 0 16.68 16.66 16.70 16.42 17.50 3,532,818 59,423,201 16.820 12.48 12.47 12.50 12.29 13.10 4,720,646 12.588 -3.58%
2016-01-19 0 17.30 17.30 17.32 16.44 17.32 2,383,500 40,679,175 17.067 12.95 12.95 12.96 12.30 12.96 3,184,897 12.773 3.72%
2016-01-18 0 16.68 16.56 16.66 15.50 16.74 2,824,000 46,476,555 16.458 12.48 12.39 12.47 11.60 12.53 3,773,504 12.317 5.97%
2016-01-15 0 15.74 15.74 15.76 15.58 16.28 2,735,000 43,016,605 15.728 11.78 11.78 11.79 11.66 12.18 3,654,580 11.771 -2.48%
2016-01-14 0 16.14 16.04 16.20 16.00 16.62 2,879,000 46,538,510 16.165 12.08 12.00 12.12 11.97 12.44 3,846,997 12.097 -3.24%
2016-01-13 0 16.68 16.60 16.70 16.54 17.10 2,263,500 37,670,685 16.643 12.48 12.42 12.50 12.38 12.80 3,024,549 12.455 0.12%
2016-01-12 0 16.66 16.58 16.66 16.36 17.30 7,690,000 128,787,240 16.747 12.47 12.41 12.47 12.24 12.95 10,275,584 12.533 -2.23%
2016-01-11 0 17.04 17.02 17.06 15.90 17.06 4,028,600 67,588,990 16.777 12.75 12.74 12.77 11.90 12.77 5,383,123 12.556 3.02%
2016-01-08 0 16.54 16.54 16.60 16.20 16.86 2,168,662 35,937,197 16.571 12.38 12.38 12.42 12.12 12.62 2,897,824 12.401 0.00%
2016-01-07 0 16.54 16.54 16.56 16.02 17.20 3,670,382 60,681,383 16.533 12.38 12.38 12.39 11.99 12.87 4,904,463 12.373 -3.50%
2016-01-06 0 17.14 17.14 17.16 16.50 17.40 5,770,100 98,361,073 17.047 12.83 12.83 12.84 12.35 13.02 7,710,162 12.757 5.28%
2016-01-05 0 16.28 16.26 16.36 15.28 16.40 3,833,680 61,309,152 15.992 12.18 12.17 12.24 11.44 12.27 5,122,666 11.968 5.85%
2016-01-04 0 15.38 15.38 15.42 15.20 16.40 2,863,427 44,762,560 15.633 11.51 11.51 11.54 11.38 12.27 3,826,188 11.699 -3.75%
2015-12-31 0 15.98 16.04 16.08 15.40 16.08 1,581,302 25,214,092 15.945 11.96 12.00 12.03 11.52 12.03 2,112,978 11.933 3.77%
2015-12-30 0 15.40 15.40 15.50 15.38 16.44 5,838,740 92,959,437 15.921 11.52 11.52 11.60 11.51 12.30 7,801,881 11.915 -1.16%
2015-12-29 0 15.58 15.58 15.62 14.58 15.86 4,713,760 72,810,830 15.446 11.66 11.66 11.69 10.91 11.87 6,298,652 11.560 6.42%
2015-12-28 0 14.64 14.62 14.64 14.08 14.98 4,154,180 60,938,749 14.669 10.96 10.94 10.96 10.54 11.21 5,550,927 10.978 3.98%
2015-12-24 0 14.08 14.06 14.10 13.82 14.30 1,019,430 14,403,945 14.129 10.54 10.52 10.55 10.34 10.70 1,362,190 10.574 2.77%
2015-12-23 0 13.70 13.70 13.78 13.46 13.86 1,255,366 17,225,011 13.721 10.25 10.25 10.31 10.07 10.37 1,677,454 10.269 1.93%
2015-12-22 0 13.44 13.40 13.42 13.18 13.72 1,172,500 15,760,935 13.442 10.06 10.03 10.04 9.864 10.27 1,566,726 10.060 -0.74%
2015-12-21 0 13.54 13.50 13.64 13.48 13.86 1,796,500 24,546,070 13.663 10.13 10.10 10.21 10.09 10.37 2,400,531 10.225 0.15%
2015-12-18 0 13.52 13.44 13.48 13.32 13.62 2,664,033 36,000,736 13.514 10.12 10.06 10.09 9.968 10.19 3,559,752 10.113 0.90%
2015-12-17 0 13.40 13.40 13.48 13.14 13.52 1,507,500 20,199,190 13.399 10.03 10.03 10.09 9.834 10.12 2,014,362 10.028 1.98%
2015-12-16 0 13.14 13.14 13.16 12.74 13.18 1,027,432 13,450,244 13.091 9.834 9.834 9.849 9.534 9.864 1,372,882 9.7971 3.14%
2015-12-15 0 12.74 12.72 12.74 12.70 13.10 1,968,805 25,188,720 12.794 9.534 9.519 9.534 9.504 9.804 2,630,770 9.5747 -2.00%
2015-12-14 0 13.00 13.00 13.02 12.80 13.36 1,821,950 23,920,370 13.129 9.729 9.729 9.744 9.579 9.998 2,434,538 9.8254 -1.22%
2015-12-11 0 13.16 13.16 13.24 12.90 13.32 920,004 12,137,341 13.193 9.849 9.849 9.908 9.654 9.968 1,229,334 9.8731 0.61%
2015-12-10 0 13.08 13.08 13.10 13.08 13.60 1,741,494 23,252,280 13.352 9.789 9.789 9.804 9.789 10.18 2,327,031 9.9923 -1.21%
2015-12-09 0 13.24 13.24 13.34 13.00 13.58 1,345,292 17,853,399 13.271 9.908 9.908 9.983 9.729 10.16 1,797,615 9.9317 -2.65%
2015-12-08 0 13.60 13.60 13.62 13.30 13.90 2,828,413 38,601,186 13.648 10.18 10.18 10.19 9.953 10.40 3,779,401 10.214 1.49%
2015-12-07 0 13.40 13.40 13.46 13.00 13.60 2,435,704 32,751,082 13.446 10.03 10.03 10.07 9.729 10.18 3,254,653 10.063 3.40%
2015-12-04 0 12.96 12.94 13.06 12.58 13.06 1,289,500 16,637,050 12.902 9.699 9.684 9.774 9.415 9.774 1,723,064 9.6555 2.21%
2015-12-03 0 12.68 12.62 12.70 12.48 12.86 2,104,000 26,627,070 12.656 9.489 9.445 9.504 9.340 9.624 2,811,421 9.4710 -1.86%
2015-12-02 0 12.92 12.90 12.96 12.64 13.04 1,399,448 17,957,067 12.832 9.669 9.654 9.699 9.459 9.759 1,869,980 9.6028 -1.37%
2015-12-01 0 13.10 13.04 13.10 12.80 13.20 881,879 11,509,011 13.051 9.804 9.759 9.804 9.579 9.879 1,178,390 9.7667 0.31%
2015-11-30 0 13.06 13.02 13.18 12.92 13.26 871,500 11,374,366 13.052 9.774 9.744 9.864 9.669 9.923 1,164,522 9.7674 -0.15%
2015-11-27 0 13.08 13.06 13.12 12.98 13.34 2,145,900 28,111,038 13.100 9.789 9.774 9.819 9.714 9.983 2,867,409 9.8036 -2.39%
2015-11-26 0 13.40 13.44 13.48 13.32 13.60 930,500 12,477,500 13.410 10.03 10.06 10.09 9.968 10.18 1,243,359 10.035 -0.89%
2015-11-25 0 13.52 13.52 13.54 13.32 13.70 1,365,165 18,451,240 13.516 10.12 10.12 10.13 9.968 10.25 1,824,170 10.115 0.60%
2015-11-24 0 13.44 13.36 13.46 13.30 13.66 1,356,966 18,164,411 13.386 10.06 9.998 10.07 9.953 10.22 1,813,214 10.018 -0.15%
2015-11-23 0 13.46 13.44 13.48 13.18 13.68 2,130,750 28,658,178 13.450 10.07 10.06 10.09 9.864 10.24 2,847,165 10.066 2.59%
2015-11-20 0 13.12 13.10 13.12 12.92 13.50 4,457,500 58,301,840 13.080 9.819 9.804 9.819 9.669 10.10 5,956,231 9.7884 -2.53%
2015-11-19 0 13.46 13.42 13.44 13.38 13.78 3,867,500 52,206,095 13.499 10.07 10.04 10.06 10.01 10.31 5,167,857 10.102 -0.59%
2015-11-18 0 13.54 13.50 13.52 13.32 13.74 3,602,000 48,527,795 13.473 10.13 10.10 10.12 9.968 10.28 4,813,089 10.082 -1.31%
2015-11-17 0 13.72 13.70 13.72 13.54 14.20 7,749,710 107,128,202 13.824 10.27 10.25 10.27 10.13 10.63 10,355,370 10.345 0.44%
2015-11-16 0 13.66 13.66 13.68 12.68 13.92 14,451,918 194,124,066 13.432 10.22 10.22 10.24 9.489 10.42 19,311,040 10.052 -13.54%
2015-11-13 0 15.80 15.76 15.84 15.66 16.22 1,461,400 23,151,086 15.842 11.82 11.79 11.85 11.72 12.14 1,952,762 11.856 -2.95%
2015-11-12 0 16.28 16.22 16.28 16.08 16.34 2,200,000 35,686,755 16.221 12.18 12.14 12.18 12.03 12.23 2,939,699 12.140 0.74%
2015-11-11 0 16.16 16.10 16.16 16.08 16.58 1,860,200 30,212,544 16.242 12.09 12.05 12.09 12.03 12.41 2,485,649 12.155 -1.82%
2015-11-10 0 16.46 16.44 16.48 16.22 16.68 1,254,500 20,603,606 16.424 12.32 12.30 12.33 12.14 12.48 1,676,297 12.291 -0.24%
2015-11-09 0 16.50 16.48 16.52 16.08 16.60 2,152,400 35,187,695 16.348 12.35 12.33 12.36 12.03 12.42 2,876,095 12.235 0.61%
2015-11-06 0 16.40 16.34 16.38 16.24 16.74 2,201,000 36,154,170 16.426 12.27 12.23 12.26 12.15 12.53 2,941,035 12.293 -0.97%
2015-11-05 0 16.56 16.50 16.56 16.40 16.86 1,280,784 21,158,696 16.520 12.39 12.35 12.39 12.27 12.62 1,711,418 12.363 -0.72%
2015-11-04 0 16.68 16.66 16.70 16.24 17.08 3,300,763 54,966,021 16.653 12.48 12.47 12.50 12.15 12.78 4,410,568 12.462 1.96%
2015-11-03 0 16.36 16.34 16.36 16.20 16.82 2,644,000 43,212,790 16.344 12.24 12.23 12.24 12.12 12.59 3,532,984 12.231 -1.21%
2015-11-02 0 16.56 16.48 16.56 16.24 17.20 4,025,772 66,819,457 16.598 12.39 12.33 12.39 12.15 12.87 5,379,344 12.421 -4.17%
2015-10-30 0 17.28 17.26 17.28 17.22 18.90 12,395,800 219,233,978 17.686 12.93 12.92 12.93 12.89 14.14 16,563,600 13.236 5.11%
2015-10-29 0 16.44 16.40 16.44 15.64 16.72 4,270,370 69,900,612 16.369 12.30 12.27 12.30 11.70 12.51 5,706,183 12.250 5.52%
2015-10-28 0 15.58 15.54 15.60 15.38 16.10 2,266,800 35,443,605 15.636 11.66 11.63 11.67 11.51 12.05 3,028,959 11.702 -3.47%
2015-10-27 0 16.14 16.12 16.14 15.78 16.48 1,626,500 26,049,140 16.016 12.08 12.06 12.08 11.81 12.33 2,173,373 11.986 -0.74%
2015-10-26 0 16.26 16.24 16.28 16.12 16.58 2,204,400 35,963,728 16.315 12.17 12.15 12.18 12.06 12.41 2,945,578 12.209 0.00%
2015-10-23 0 16.26 16.22 16.26 15.76 16.38 3,129,500 50,458,965 16.124 12.17 12.14 12.17 11.79 12.26 4,181,722 12.067 2.65%
2015-10-22 0 15.84 15.78 15.86 15.28 16.10 2,403,380 37,723,006 15.696 11.85 11.81 11.87 11.44 12.05 3,211,461 11.746 -2.58%
2015-10-20 0 16.26 16.18 16.26 15.68 16.34 3,399,460 54,331,173 15.982 12.17 12.11 12.17 11.73 12.23 4,542,450 11.961 0.62%
2015-10-19 0 16.16 16.16 16.20 16.02 16.80 4,868,000 79,902,989 16.414 12.09 12.09 12.12 11.99 12.57 6,504,752 12.284 1.00%
2015-10-16 0 16.00 15.98 16.00 15.14 16.40 9,182,732 146,495,710 15.953 11.97 11.96 11.97 11.33 12.27 12,270,212 11.939 6.38%
2015-10-15 0 15.04 15.00 15.06 14.80 15.18 1,353,000 20,337,320 15.031 11.26 11.23 11.27 11.08 11.36 1,807,915 11.249 1.48%
2015-10-14 0 14.82 14.70 14.80 14.60 15.10 1,825,078 26,892,895 14.735 11.09 11.00 11.08 10.93 11.30 2,438,718 11.027 -2.11%
2015-10-13 0 15.14 15.10 15.14 15.02 15.42 1,326,500 20,172,865 15.208 11.33 11.30 11.33 11.24 11.54 1,772,505 11.381 -0.13%
2015-10-12 0 15.16 15.10 15.18 15.00 15.50 2,178,160 33,233,742 15.258 11.35 11.30 11.36 11.23 11.60 2,910,516 11.419 -0.66%
2015-10-09 0 15.26 15.26 15.28 15.20 15.78 1,793,500 27,677,718 15.432 11.42 11.42 11.44 11.38 11.81 2,396,523 11.549 -1.68%
2015-10-08 0 15.52 15.48 15.52 15.12 15.74 4,165,500 64,436,625 15.469 11.61 11.58 11.61 11.32 11.78 5,566,053 11.577 1.04%
2015-10-07 0 15.36 15.34 15.36 15.04 15.56 1,460,500 22,448,340 15.370 11.50 11.48 11.50 11.26 11.64 1,951,559 11.503 0.39%
2015-10-06 0 15.30 15.26 15.30 14.80 15.60 2,202,000 33,742,550 15.324 11.45 11.42 11.45 11.08 11.67 2,942,371 11.468 1.19%
2015-10-05 0 15.12 15.12 15.14 14.90 15.70 1,823,500 27,686,330 15.183 11.32 11.32 11.33 11.15 11.75 2,436,610 11.363 -1.43%
2015-10-02 0 15.34 15.32 15.34 14.90 15.90 1,718,500 26,512,785 15.428 11.48 11.47 11.48 11.15 11.90 2,296,306 11.546 3.23%
2015-09-30 0 14.86 14.86 14.88 14.40 15.00 1,137,500 16,754,875 14.730 11.12 11.12 11.14 10.78 11.23 1,519,958 11.023 0.00%
2015-09-29 0 14.86 14.86 14.88 14.60 15.20 1,336,958 19,741,989 14.766 11.12 11.12 11.14 10.93 11.38 1,786,479 11.051 -2.88%
2015-09-25 0 15.30 15.28 15.30 15.10 15.80 1,343,000 20,709,830 15.421 11.45 11.44 11.45 11.30 11.82 1,794,553 11.540 0.92%
2015-09-24 0 15.16 15.14 15.16 14.80 15.60 1,869,500 28,200,840 15.085 11.35 11.33 11.35 11.08 11.67 2,498,076 11.289 -2.19%
2015-09-23 0 15.50 15.50 15.52 15.32 16.50 4,476,500 69,923,663 15.620 11.60 11.60 11.61 11.47 12.35 5,981,619 11.690 -5.83%
2015-09-22 0 16.46 16.40 16.50 16.06 17.00 3,890,170 63,954,116 16.440 12.32 12.27 12.35 12.02 12.72 5,198,149 12.303 -1.91%
2015-09-21 0 16.78 16.76 16.78 16.20 16.88 3,186,667 52,851,632 16.585 12.56 12.54 12.56 12.12 12.63 4,258,110 12.412 3.97%
2015-09-18 0 16.14 16.10 16.40 14.18 18.08 23,312,680 391,068,298 16.775 12.08 12.05 12.27 10.61 13.53 31,151,028 12.554 19.56%
2015-09-17 1 - - - - - 0 0 - 10.10 - - - - 0 - 0.00%
2015-09-16 0 13.50 13.50 13.54 13.40 13.88 839,500 11,451,562 13.641 10.10 10.10 10.13 10.03 10.39 1,121,762 10.209 0.45%
2015-09-15 0 13.44 13.38 13.44 13.30 13.92 635,000 8,569,760 13.496 10.06 10.01 10.06 9.953 10.42 848,504 10.100 -3.45%
2015-09-14 0 13.92 13.84 13.90 13.26 13.96 879,500 11,966,090 13.606 10.42 10.36 10.40 9.923 10.45 1,175,211 10.182 3.88%
2015-09-11 0 13.40 13.40 13.42 13.22 13.80 1,142,500 15,507,620 13.573 10.03 10.03 10.04 9.894 10.33 1,526,639 10.158 1.21%
2015-09-10 0 13.24 13.20 13.28 12.82 13.44 1,154,500 15,258,890 13.217 9.908 9.879 9.938 9.594 10.06 1,542,674 9.8912 0.76%
2015-09-09 0 13.14 13.12 13.18 12.66 13.30 1,933,500 25,429,015 13.152 9.834 9.819 9.864 9.474 9.953 2,583,594 9.8425 4.45%
2015-09-08 0 12.58 12.54 12.60 12.28 12.60 1,104,500 13,754,800 12.453 9.415 9.385 9.430 9.190 9.430 1,475,862 9.3198 1.29%
2015-09-07 0 12.42 12.34 12.40 11.72 12.52 918,500 11,288,900 12.291 9.295 9.235 9.280 8.771 9.370 1,227,324 9.1980 3.67%
2015-09-04 0 11.98 11.96 11.98 11.96 12.30 1,485,600 17,835,722 12.006 8.966 8.951 8.966 8.951 9.205 1,985,099 8.9848 -2.60%
2015-09-02 0 12.30 12.28 12.30 11.86 12.30 1,235,060 14,970,315 12.121 9.205 9.190 9.205 8.876 9.205 1,650,320 9.0712 -0.16%
2015-09-01 0 12.32 12.30 12.32 12.22 12.92 595,822 7,406,058 12.430 9.220 9.205 9.220 9.145 9.669 796,153 9.3023 -3.60%
2015-08-31 0 12.78 12.78 12.86 12.38 12.98 687,800 8,686,955 12.630 9.564 9.564 9.624 9.265 9.714 919,057 9.4520 -0.16%
2015-08-28 0 12.80 12.78 12.80 12.78 13.36 1,042,159 13,499,381 12.953 9.579 9.564 9.579 9.564 9.998 1,392,561 9.6939 -1.23%
2015-08-27 0 12.96 12.92 12.96 12.62 13.00 1,184,617 15,180,101 12.814 9.699 9.669 9.699 9.445 9.729 1,582,917 9.5900 4.35%
2015-08-26 0 12.42 12.40 12.44 12.34 13.20 2,100,727 26,612,352 12.668 9.295 9.280 9.310 9.235 9.879 2,807,048 9.4805 -1.74%
2015-08-25 0 12.64 12.60 12.64 12.06 13.24 3,374,500 42,545,957 12.608 9.459 9.430 9.459 9.025 9.908 4,509,097 9.4356 -2.17%
2015-08-24 0 12.92 12.90 12.94 12.74 13.68 2,708,800 35,325,023 13.041 9.669 9.654 9.684 9.534 10.24 3,619,571 9.7594 -8.24%
2015-08-21 0 14.08 14.02 14.06 13.34 14.10 2,787,121 38,222,168 13.714 10.54 10.49 10.52 9.983 10.55 3,724,226 10.263 -0.28%
2015-08-20 0 14.12 14.08 14.10 13.16 14.28 4,116,531 56,856,581 13.812 10.57 10.54 10.55 9.849 10.69 5,500,619 10.336 6.81%
2015-08-19 0 13.22 13.20 13.22 13.04 13.80 3,925,235 52,074,358 13.267 9.894 9.879 9.894 9.759 10.33 5,245,004 9.9284 -5.44%
2015-08-18 0 13.98 14.00 14.10 13.82 14.52 1,909,300 26,865,160 14.071 10.46 10.48 10.55 10.34 10.87 2,551,258 10.530 -2.65%
2015-08-17 0 14.36 14.34 14.38 14.32 14.86 1,048,000 15,118,490 14.426 10.75 10.73 10.76 10.72 11.12 1,400,366 10.796 -2.45%
2015-08-14 0 14.72 14.70 14.76 14.64 14.96 1,400,000 20,695,415 14.782 11.02 11.00 11.05 10.96 11.20 1,870,718 11.063 -1.74%
2015-08-13 0 14.98 14.90 14.96 14.80 15.04 941,128 14,058,375 14.938 11.21 11.15 11.20 11.08 11.26 1,257,560 11.179 0.13%
2015-08-12 0 14.96 14.86 14.96 14.58 15.16 3,545,000 53,015,160 14.955 11.20 11.12 11.20 10.91 11.35 4,736,924 11.192 -0.53%
2015-08-11 0 15.04 15.04 15.08 14.84 15.60 3,235,000 49,182,934 15.203 11.26 11.26 11.29 11.11 11.67 4,322,694 11.378 -2.21%
2015-08-10 0 15.38 15.38 15.40 14.70 15.42 2,822,341 42,728,254 15.139 11.51 11.51 11.52 11.00 11.54 3,771,288 11.330 3.08%
2015-08-07 0 14.92 14.90 15.00 14.62 15.06 4,822,500 71,884,590 14.906 11.17 11.15 11.23 10.94 11.27 6,443,954 11.155 1.91%
2015-08-06 0 14.64 14.60 14.64 14.38 15.02 3,892,925 57,084,869 14.664 10.96 10.93 10.96 10.76 11.24 5,201,831 10.974 0.00%
2015-08-05 0 14.64 14.60 14.62 14.32 15.28 5,701,500 83,908,431 14.717 10.96 10.93 10.94 10.72 11.44 7,618,497 11.014 3.68%
2015-08-04 0 14.12 14.08 14.10 14.04 14.48 3,245,500 46,242,130 14.248 10.57 10.54 10.55 10.51 10.84 4,336,724 10.663 0.00%
2015-08-03 0 14.12 14.08 14.10 14.08 14.78 3,002,000 43,307,252 14.426 10.57 10.54 10.55 10.54 11.06 4,011,353 10.796 -2.89%
2015-07-31 0 14.54 14.52 14.54 14.46 14.92 4,834,131 70,864,183 14.659 10.88 10.87 10.88 10.82 11.17 6,459,495 10.971 -0.55%
2015-07-30 0 14.62 14.62 14.64 14.62 15.14 3,737,700 55,438,208 14.832 10.94 10.94 10.96 10.94 11.33 4,994,415 11.100 -2.27%
2015-07-29 0 14.96 14.96 15.00 14.82 15.48 3,645,200 54,752,681 15.021 11.20 11.20 11.23 11.09 11.58 4,870,814 11.241 -0.53%
2015-07-28 0 15.04 15.02 15.04 14.84 15.84 5,938,100 91,025,596 15.329 11.26 11.24 11.26 11.11 11.85 7,934,648 11.472 0.27%
2015-07-27 0 15.00 14.98 15.02 14.74 16.52 10,559,329 163,910,021 15.523 11.23 11.21 11.24 11.03 12.36 14,109,658 11.617 -11.45%
2015-07-24 0 16.94 16.92 16.94 16.90 18.90 19,427,700 345,737,235 17.796 12.68 12.66 12.68 12.65 14.14 25,959,813 13.318 -21.57%
2015-07-23 0 21.60 21.60 21.65 21.60 22.50 2,798,000 61,334,675 21.921 16.16 16.16 16.20 16.16 16.84 3,738,763 16.405 -1.59%
2015-07-22 0 21.95 22.00 22.05 21.50 23.60 8,749,200 195,613,517 22.358 16.43 16.46 16.50 16.09 17.66 11,690,915 16.732 -0.45%
2015-07-21 0 22.05 22.05 22.10 21.35 22.25 1,969,850 42,837,412 21.747 16.50 16.50 16.54 15.98 16.65 2,632,166 16.275 1.15%
2015-07-20 0 21.80 21.65 21.85 21.50 22.50 985,000 21,503,855 21.831 16.31 16.20 16.35 16.09 16.84 1,316,183 16.338 0.69%
2015-07-17 0 21.65 21.50 21.65 21.00 21.80 2,109,800 44,834,382 21.251 16.20 16.09 16.20 15.72 16.31 2,819,171 15.903 3.10%
2015-07-16 0 21.00 20.95 21.00 19.96 21.05 1,126,000 23,391,060 20.774 15.72 15.68 15.72 14.94 15.75 1,504,591 15.546 2.69%
2015-07-15 0 20.45 20.40 20.50 19.80 21.30 2,029,837 41,763,039 20.575 15.30 15.27 15.34 14.82 15.94 2,712,323 15.398 -3.54%
2015-07-14 0 21.20 21.15 21.20 21.15 21.50 2,173,000 46,306,025 21.310 15.87 15.83 15.87 15.83 16.09 2,903,621 15.948 -0.93%
2015-07-13 0 21.40 21.35 21.50 21.10 22.70 3,892,640 83,468,000 21.443 16.02 15.98 16.09 15.79 16.99 5,201,450 16.047 -2.95%
2015-07-10 0 22.05 21.80 22.10 20.60 22.50 2,456,300 53,431,270 21.753 16.50 16.31 16.54 15.42 16.84 3,282,174 16.279 5.76%
2015-07-09 0 20.85 20.80 20.85 19.94 21.90 2,752,974 57,577,039 20.915 15.60 15.57 15.60 14.92 16.39 3,678,598 15.652 4.56%
2015-07-08 0 19.94 19.94 19.98 18.12 21.10 4,097,000 81,260,774 19.834 14.92 14.92 14.95 13.56 15.79 5,474,521 14.843 -2.73%
2015-07-07 0 20.50 20.50 20.55 19.82 21.00 2,365,956 48,162,258 20.356 15.34 15.34 15.38 14.83 15.72 3,161,454 15.234 0.74%
2015-07-06 0 20.35 20.30 20.40 19.02 22.75 3,490,525 70,250,930 20.126 15.23 15.19 15.27 14.23 17.03 4,664,133 15.062 -8.54%
2015-07-03 0 22.25 22.20 22.40 21.65 23.35 1,205,500 26,912,162 22.325 16.65 16.61 16.76 16.20 17.47 1,610,821 16.707 -3.05%
2015-07-02 0 22.95 22.90 23.00 22.65 23.75 1,539,300 35,622,284 23.142 17.18 17.14 17.21 16.95 17.77 2,056,854 17.319 1.10%
2015-06-30 0 22.70 22.65 22.70 21.00 23.30 4,322,000 98,282,559 22.740 16.99 16.95 16.99 15.72 17.44 5,775,172 17.018 6.07%
2015-06-29 0 21.40 21.35 21.40 21.10 22.90 2,737,500 59,025,285 21.562 16.02 15.98 16.02 15.79 17.14 3,657,921 16.136 -6.55%
2015-06-26 0 22.90 22.80 22.90 22.30 23.40 2,028,503 46,463,500 22.905 17.14 17.06 17.14 16.69 17.51 2,710,540 17.142 0.00%
2015-06-25 0 22.90 22.85 22.90 22.55 24.05 4,444,670 102,657,168 23.097 17.14 17.10 17.14 16.88 18.00 5,939,087 17.285 -4.58%
2015-06-24 0 24.00 23.95 24.00 23.95 26.00 5,406,000 132,657,512 24.539 17.96 17.92 17.96 17.92 19.46 7,223,642 18.364 -6.80%
2015-06-23 0 25.75 25.75 25.80 25.45 26.10 797,708 20,529,563 25.736 19.27 19.27 19.31 19.05 19.53 1,065,919 19.260 -3.01%
2015-06-22 0 26.55 26.55 26.70 25.80 27.55 533,762 14,142,716 26.496 19.87 19.87 19.98 19.31 20.62 713,227 19.829 -0.56%
2015-06-19 0 26.70 26.55 26.70 26.55 27.50 391,056 10,537,263 26.946 19.98 19.87 19.98 19.87 20.58 522,540 20.165 -2.91%
2015-06-18 0 27.50 27.40 27.60 26.75 28.20 1,210,500 32,974,012 27.240 20.58 20.51 20.66 20.02 21.10 1,617,503 20.386 0.73%
2015-06-17 0 27.30 27.25 27.30 25.35 27.30 1,654,500 44,139,962 26.679 20.43 20.39 20.43 18.97 20.43 2,210,787 19.966 7.69%
2015-06-16 0 25.35 25.40 25.45 24.75 26.20 709,000 18,139,425 25.585 18.97 19.01 19.05 18.52 19.61 947,385 19.147 0.40%
2015-06-15 0 25.25 25.20 25.25 24.90 25.90 661,500 16,701,583 25.248 18.90 18.86 18.90 18.63 19.38 883,914 18.895 -0.98%
2015-06-12 0 25.50 25.50 25.55 24.85 25.75 1,075,543 27,273,581 25.358 19.08 19.08 19.12 18.60 19.27 1,437,169 18.977 1.59%
2015-06-11 0 25.10 25.00 25.10 24.70 25.40 1,074,230 26,900,044 25.041 18.78 18.71 18.78 18.48 19.01 1,435,415 18.740 2.03%
2015-06-10 0 24.60 24.50 24.70 24.20 25.30 968,358 24,021,656 24.807 18.41 18.34 18.48 18.11 18.93 1,293,946 18.565 0.41%
2015-06-09 0 24.50 24.50 24.55 24.20 26.50 1,511,590 37,312,117 24.684 18.34 18.34 18.37 18.11 19.83 2,019,827 18.473 -6.49%
2015-06-08 0 26.20 26.10 26.20 25.85 27.65 1,746,000 45,818,125 26.242 19.61 19.53 19.61 19.35 20.69 2,333,052 19.639 -4.55%
2015-06-05 0 27.45 27.45 27.50 26.00 28.00 2,390,531 65,228,547 27.286 20.54 20.54 20.58 19.46 20.95 3,194,292 20.420 5.37%
2015-06-04 0 26.05 26.05 26.10 24.70 26.25 2,515,200 63,932,489 25.419 19.50 19.50 19.53 18.48 19.64 3,360,878 19.023 0.19%
2015-06-03 0 26.00 25.95 26.05 25.55 28.40 2,917,000 77,733,972 26.649 19.46 19.42 19.50 19.12 21.25 3,897,774 19.943 -5.63%
2015-06-02 0 27.55 27.60 27.75 27.00 32.05 7,374,984 210,944,533 28.603 20.62 20.66 20.77 20.21 23.99 9,854,651 21.406 -13.09%
2015-06-01 0 31.70 31.70 31.75 31.60 32.55 1,107,015 35,428,487 32.004 23.72 23.72 23.76 23.65 24.36 1,479,223 23.951 -2.46%
2015-05-29 0 32.50 32.35 32.50 31.40 32.75 1,135,495 36,774,217 32.386 24.32 24.21 24.32 23.50 24.51 1,517,279 24.237 -0.31%
2015-05-28 0 32.60 32.55 32.60 31.80 33.15 1,823,600 59,444,390 32.597 24.40 24.36 24.40 23.80 24.81 2,436,743 24.395 -1.21%
2015-05-27 0 33.00 32.75 32.80 31.20 33.75 1,792,700 58,787,578 32.793 24.70 24.51 24.55 23.35 25.26 2,395,454 24.541 5.10%
2015-05-26 0 31.40 31.30 31.35 31.00 32.40 2,208,656 69,916,289 31.656 23.50 23.42 23.46 23.20 24.25 2,951,265 23.690 2.28%
2015-05-22 0 30.70 30.65 30.70 30.30 31.50 980,101 30,046,250 30.656 22.98 22.94 22.98 22.68 23.57 1,309,637 22.942 -2.07%
2015-05-21 0 31.35 31.20 31.25 30.45 31.80 1,116,744 34,767,889 31.133 23.46 23.35 23.39 22.79 23.80 1,492,223 23.299 0.48%
2015-05-20 0 31.20 31.15 31.20 31.15 32.90 1,724,533 54,242,473 31.453 23.35 23.31 23.35 23.31 24.62 2,304,367 23.539 -3.97%
2015-05-19 0 32.90 32.80 32.90 32.75 33.55 919,268 30,342,965 33.008 24.31 24.24 24.31 24.20 24.80 1,243,851 24.394 -0.30%
2015-05-18 0 33.00 32.90 33.00 32.60 33.45 721,542 23,876,155 33.091 24.39 24.31 24.39 24.09 24.72 976,311 24.455 1.54%
2015-05-15 0 32.50 32.45 32.50 32.00 33.25 550,000 17,896,352 32.539 24.02 23.98 24.02 23.65 24.57 744,199 24.048 -1.22%
2015-05-14 0 32.90 32.85 32.90 32.30 33.45 1,564,000 51,483,400 32.918 24.31 24.28 24.31 23.87 24.72 2,116,231 24.328 1.86%
2015-05-13 0 32.30 32.30 32.40 32.10 33.15 1,686,700 54,696,250 32.428 23.87 23.87 23.95 23.72 24.50 2,282,255 23.966 -1.52%
2015-05-12 0 32.80 32.85 32.95 32.75 33.50 1,279,700 42,254,140 33.019 24.24 24.28 24.35 24.20 24.76 1,731,548 24.403 -1.20%
2015-05-11 0 33.20 33.15 33.25 32.60 34.15 2,196,772 72,454,680 32.982 24.54 24.50 24.57 24.09 25.24 2,972,428 24.376 -1.92%
2015-05-08 0 33.85 33.75 33.80 33.55 34.80 1,044,552 35,439,655 33.928 25.02 24.94 24.98 24.80 25.72 1,413,372 25.075 0.74%
2015-05-07 0 33.60 33.55 33.60 33.55 35.00 1,782,400 60,327,150 33.846 24.83 24.80 24.83 24.80 25.87 2,411,746 25.014 -3.86%
2015-05-06 0 34.95 34.95 35.00 34.15 35.50 1,820,092 63,560,336 34.922 25.83 25.83 25.87 25.24 26.24 2,462,746 25.809 0.14%
2015-05-05 0 34.90 34.85 34.95 34.60 35.45 1,144,344 40,020,730 34.973 25.79 25.76 25.83 25.57 26.20 1,548,399 25.847 -0.71%
2015-05-04 0 35.15 35.10 35.25 34.85 35.80 1,293,916 45,507,027 35.170 25.98 25.94 26.05 25.76 26.46 1,750,783 25.992 -1.26%
2015-04-30 0 35.60 35.35 35.60 34.50 36.15 1,290,926 45,569,225 35.300 26.31 26.13 26.31 25.50 26.72 1,746,738 26.088 0.56%
2015-04-29 0 35.40 35.45 35.50 34.70 36.10 1,496,295 52,571,951 35.135 26.16 26.20 26.24 25.65 26.68 2,024,620 25.966 -1.12%
2015-04-28 0 35.80 35.70 35.80 35.10 36.50 2,098,127 75,031,229 35.761 26.46 26.38 26.46 25.94 26.98 2,838,953 26.429 -2.85%
2015-04-27 0 36.85 36.85 36.90 36.35 37.50 2,712,794 100,144,969 36.916 27.23 27.23 27.27 26.86 27.71 3,670,652 27.283 -1.07%
2015-04-24 0 37.25 37.20 37.30 36.95 38.35 1,478,288 55,119,599 37.286 27.53 27.49 27.57 27.31 28.34 2,000,255 27.556 -1.72%
2015-04-23 0 37.90 37.60 38.00 37.30 38.10 2,689,750 101,423,394 37.707 28.01 27.79 28.08 27.57 28.16 3,639,471 27.868 2.02%
2015-04-22 0 37.15 37.10 37.15 36.55 37.80 1,642,105 60,864,106 37.065 27.46 27.42 27.46 27.01 27.94 2,221,914 27.393 1.64%
2015-04-21 0 36.55 36.50 36.60 34.50 36.80 3,348,315 121,464,546 36.276 27.01 26.98 27.05 25.50 27.20 4,530,568 26.810 6.25%
2015-04-20 0 34.40 34.30 34.35 32.95 35.20 4,421,184 150,367,080 34.011 25.42 25.35 25.39 24.35 26.01 5,982,255 25.136 -3.23%
2015-04-17 0 35.55 35.45 35.55 35.00 36.30 2,364,871 83,888,427 35.473 26.27 26.20 26.27 25.87 26.83 3,199,881 26.216 -1.11%
2015-04-16 0 35.95 35.90 36.00 35.05 36.45 2,976,234 106,203,438 35.684 26.57 26.53 26.61 25.90 26.94 4,027,109 26.372 -1.10%
2015-04-15 0 36.35 36.20 36.50 36.00 38.15 4,827,092 178,755,976 37.032 26.86 26.75 26.98 26.61 28.19 6,531,485 27.368 -1.62%
2015-04-14 0 36.95 36.85 36.90 36.00 38.45 3,846,602 143,122,108 37.207 27.31 27.23 27.27 26.61 28.42 5,204,795 27.498 -1.20%
2015-04-13 0 37.40 37.35 37.40 37.25 40.00 5,299,751 206,011,452 38.872 27.64 27.60 27.64 27.53 29.56 7,171,035 28.728 -6.50%
2015-04-10 0 40.00 40.30 40.50 37.80 42.00 8,473,272 333,932,020 39.410 29.56 29.78 29.93 27.94 31.04 11,465,091 29.126 -2.44%
2015-04-09 0 41.00 40.95 41.00 38.20 41.90 9,800,831 397,559,201 40.564 30.30 30.26 30.30 28.23 30.97 13,261,397 29.979 10.81%
2015-04-08 0 37.00 36.65 37.15 34.25 37.15 7,635,128 273,389,733 35.807 27.34 27.09 27.46 25.31 27.46 10,331,008 26.463 11.11%
2015-04-02 0 33.30 33.25 33.35 32.25 33.35 4,071,995 134,174,720 32.951 24.61 24.57 24.65 23.83 24.65 5,509,772 24.352 4.06%
2015-04-01 0 32.00 31.95 32.00 31.45 32.50 3,009,095 96,435,892 32.048 23.65 23.61 23.65 23.24 24.02 4,071,573 23.685 -1.54%
2015-03-31 0 32.50 32.45 32.50 32.45 34.25 2,714,652 89,776,841 33.071 24.02 23.98 24.02 23.98 25.31 3,673,166 24.441 -3.27%
2015-03-30 0 33.60 33.55 33.60 31.60 33.90 5,426,350 176,552,296 32.536 24.83 24.80 24.83 23.35 25.05 7,342,334 24.046 5.00%
2015-03-27 0 32.00 31.80 32.00 31.10 32.50 4,120,977 131,542,388 31.920 23.65 23.50 23.65 22.98 24.02 5,576,049 23.591 0.31%
2015-03-26 0 31.90 31.90 31.95 29.65 32.20 7,888,431 247,483,369 31.373 23.58 23.58 23.61 21.91 23.80 10,673,749 23.186 6.87%
2015-03-25 0 29.85 29.80 30.00 24.45 30.00 10,693,925 304,524,791 28.476 22.06 22.02 22.17 18.07 22.17 14,469,832 21.045 15.47%
2015-03-24 0 25.85 25.85 25.90 23.90 25.90 1,695,000 42,522,725 25.087 19.10 19.10 19.14 17.66 19.14 2,293,486 18.541 1.37%
2015-03-23 0 25.50 25.35 25.50 24.90 25.60 2,339,500 59,402,054 25.391 18.85 18.73 18.85 18.40 18.92 3,165,552 18.765 2.41%
2015-03-20 0 24.90 24.80 25.00 23.35 25.00 2,481,570 60,474,796 24.370 18.40 18.33 18.48 17.26 18.48 3,357,785 18.010 4.40%
2015-03-19 0 23.85 23.80 23.90 22.90 23.95 2,072,500 48,681,612 23.489 17.63 17.59 17.66 16.92 17.70 2,804,277 17.360 2.58%
2015-03-18 0 23.25 23.25 23.30 22.70 23.50 1,643,159 38,001,891 23.127 17.18 17.18 17.22 16.78 17.37 2,223,340 17.092 0.65%
2015-03-17 0 23.10 23.00 23.15 22.95 24.10 2,472,190 57,658,330 23.323 17.07 17.00 17.11 16.96 17.81 3,345,093 17.237 -3.75%
2015-03-16 0 24.00 24.00 24.05 24.00 24.70 1,645,997 39,979,640 24.289 17.74 17.74 17.77 17.74 18.25 2,227,180 17.951 -2.44%
2015-03-13 0 24.60 24.50 24.60 23.95 25.35 1,267,805 31,157,170 24.576 18.18 18.11 18.18 17.70 18.73 1,715,453 18.163 -1.60%
2015-03-12 0 25.00 25.00 25.05 25.00 25.55 1,321,500 33,163,437 25.095 18.48 18.48 18.51 18.48 18.88 1,788,107 18.547 -1.38%
2015-03-11 0 25.35 25.30 25.35 25.30 26.15 1,338,750 34,193,500 25.541 18.73 18.70 18.73 18.70 19.33 1,811,448 18.876 -1.36%
2015-03-10 0 25.70 25.75 25.80 24.60 26.00 3,260,540 82,890,326 25.422 18.99 19.03 19.07 18.18 19.22 4,411,801 18.788 2.39%
2015-03-09 0 25.10 25.00 25.10 24.00 25.25 3,042,600 76,008,089 24.981 18.55 18.48 18.55 17.74 18.66 4,116,909 18.462 2.66%
2015-03-06 0 24.45 24.35 24.45 23.95 25.00 930,227 22,704,895 24.408 18.07 18.00 18.07 17.70 18.48 1,258,680 18.039 0.62%
2015-03-05 0 24.30 24.30 24.40 23.70 24.70 1,381,500 33,301,262 24.105 17.96 17.96 18.03 17.52 18.25 1,869,292 17.815 -0.61%
2015-03-04 0 24.45 24.50 24.55 23.55 25.20 3,871,000 95,190,262 24.591 18.07 18.11 18.14 17.40 18.62 5,237,807 18.174 2.30%
2015-03-03 0 23.90 23.80 23.90 23.55 24.00 951,000 22,607,425 23.772 17.66 17.59 17.66 17.40 17.74 1,286,788 17.569 -0.21%
2015-03-02 0 23.95 23.80 23.95 23.55 24.45 909,500 21,619,650 23.771 17.70 17.59 17.70 17.40 18.07 1,230,634 17.568 0.21%
2015-02-27 0 23.90 23.80 24.00 23.60 24.20 1,244,000 29,681,150 23.859 17.66 17.59 17.74 17.44 17.89 1,683,243 17.633 -1.24%
2015-02-26 0 24.20 24.15 24.25 23.90 24.50 628,000 15,141,887 24.111 17.89 17.85 17.92 17.66 18.11 849,740 17.819 -1.02%
2015-02-25 0 24.45 24.40 24.45 23.30 24.45 2,724,500 64,565,237 23.698 18.07 18.03 18.07 17.22 18.07 3,686,491 17.514 3.60%
2015-02-24 0 23.60 23.60 23.65 23.30 24.90 3,419,530 81,749,306 23.907 17.44 17.44 17.48 17.22 18.40 4,626,928 17.668 -5.60%
2015-02-23 0 25.00 24.90 24.95 24.90 25.50 1,041,100 26,059,655 25.031 18.48 18.40 18.44 18.40 18.85 1,408,701 18.499 -1.77%
2015-02-18 0 25.45 25.35 25.45 24.95 25.55 491,000 12,441,575 25.339 18.81 18.73 18.81 18.44 18.88 664,367 18.727 1.60%
2015-02-17 0 25.05 25.00 25.05 24.95 25.55 1,041,500 26,226,162 25.181 18.51 18.48 18.51 18.44 18.88 1,409,242 18.610 -1.18%
2015-02-16 0 25.35 25.30 25.35 24.85 26.00 1,170,500 29,662,037 25.341 18.73 18.70 18.73 18.37 19.22 1,583,791 18.729 -1.74%
2015-02-13 0 25.80 25.75 25.80 25.00 26.50 3,104,500 80,244,150 25.848 19.07 19.03 19.07 18.48 19.58 4,200,665 19.103 3.20%
2015-02-12 0 25.00 25.00 25.05 24.40 25.50 4,589,000 114,521,200 24.956 18.48 18.48 18.51 18.03 18.85 6,209,325 18.443 1.01%
2015-02-11 0 24.75 24.80 24.85 23.05 25.15 7,085,000 173,324,562 24.464 18.29 18.33 18.37 17.04 18.59 9,586,636 18.080 6.00%
2015-02-10 0 23.35 23.25 23.30 22.80 23.50 1,628,820 37,593,419 23.080 17.26 17.18 17.22 16.85 17.37 2,203,938 17.057 0.21%
2015-02-09 0 23.30 23.25 23.30 22.95 23.75 1,165,000 26,971,587 23.152 17.22 17.18 17.22 16.96 17.55 1,576,349 17.110 -0.43%
2015-02-06 0 23.40 23.30 23.45 23.00 23.90 2,316,500 54,338,817 23.457 17.29 17.22 17.33 17.00 17.66 3,134,431 17.336 1.96%
2015-02-05 0 22.95 22.90 22.95 22.85 24.10 2,344,000 54,167,275 23.109 16.96 16.92 16.96 16.89 17.81 3,171,641 17.079 -2.75%
2015-02-04 0 23.60 23.60 23.75 23.15 24.70 5,950,000 141,619,250 23.802 17.44 17.44 17.55 17.11 18.25 8,050,880 17.591 -2.07%
2015-02-03 0 24.10 24.10 24.15 21.35 24.20 8,071,273 187,538,489 23.235 17.81 17.81 17.85 15.78 17.89 10,921,151 17.172 13.68%
2015-02-02 0 21.20 21.05 21.25 20.65 21.30 1,937,500 40,745,552 21.030 15.67 15.56 15.70 15.26 15.74 2,621,610 15.542 0.47%
2015-01-30 0 21.10 21.10 21.15 20.55 21.45 1,846,405 38,768,287 20.997 15.59 15.59 15.63 15.19 15.85 2,498,350 15.518 -0.94%
2015-01-29 0 21.30 21.10 21.35 20.75 22.00 2,998,000 63,340,541 21.128 15.74 15.59 15.78 15.34 16.26 4,056,561 15.614 -2.29%
2015-01-28 0 21.80 21.75 21.80 21.30 22.05 2,838,680 61,893,129 21.804 16.11 16.07 16.11 15.74 16.30 3,840,987 16.114 0.69%
2015-01-27 0 21.65 21.65 21.70 20.40 22.85 8,029,946 172,785,128 21.518 16.00 16.00 16.04 15.08 16.89 10,865,232 15.903 0.70%
2015-01-26 0 21.50 21.45 21.50 19.00 22.30 12,419,250 263,206,691 21.193 15.89 15.85 15.89 14.04 16.48 16,804,350 15.663 15.47%
2015-01-23 0 18.62 18.56 18.62 16.80 18.78 8,633,700 156,580,700 18.136 13.76 13.72 13.76 12.42 13.88 11,682,164 13.403 11.90%
2015-01-22 0 16.64 16.58 16.68 15.96 16.76 4,349,495 71,624,513 16.467 12.30 12.25 12.33 11.80 12.39 5,885,254 12.170 3.48%
2015-01-21 0 16.08 16.08 16.16 15.20 16.22 1,675,000 26,880,701 16.048 11.88 11.88 11.94 11.23 11.99 2,266,424 11.860 3.34%
2015-01-20 0 15.56 15.60 15.62 15.30 15.76 488,000 7,552,785 15.477 11.50 11.53 11.54 11.31 11.65 660,307 11.438 3.32%
2015-01-19 0 15.06 15.04 15.06 15.02 15.68 942,500 14,313,507 15.187 11.13 11.12 11.13 11.10 11.59 1,275,286 11.224 -2.33%
2015-01-16 0 15.42 15.40 15.42 15.38 15.88 604,000 9,349,120 15.479 11.40 11.38 11.40 11.37 11.74 817,266 11.440 -0.64%
2015-01-15 0 15.52 15.52 15.58 15.50 15.90 1,656,859 25,849,232 15.601 11.47 11.47 11.51 11.46 11.75 2,241,878 11.530 -2.51%
2015-01-14 0 15.92 15.90 15.98 15.80 16.04 452,500 7,181,600 15.871 11.77 11.75 11.81 11.68 11.85 612,273 11.729 -0.75%
2015-01-13 0 16.04 16.00 16.06 15.94 16.50 1,639,000 26,377,583 16.094 11.85 11.82 11.87 11.78 12.19 2,217,713 11.894 -1.47%
2015-01-12 0 16.28 16.28 16.32 16.24 16.80 812,553 13,317,498 16.390 12.03 12.03 12.06 12.00 12.42 1,099,457 12.113 -1.57%
2015-01-09 0 16.54 16.54 16.60 16.20 16.80 1,975,900 32,722,258 16.561 12.22 12.22 12.27 11.97 12.42 2,673,569 12.239 2.10%
2015-01-08 0 16.20 16.20 16.22 16.04 16.78 1,468,180 24,098,619 16.414 11.97 11.97 11.99 11.85 12.40 1,986,578 12.131 -2.17%
2015-01-07 0 16.56 16.56 16.58 16.52 16.80 2,018,500 33,556,430 16.624 12.24 12.24 12.25 12.21 12.42 2,731,210 12.286 -2.47%
2015-01-06 0 16.98 16.94 16.98 16.80 17.28 3,182,000 54,046,810 16.985 12.55 12.52 12.55 12.42 12.77 4,305,529 12.553 -0.70%
2015-01-05 0 17.10 17.08 17.10 16.46 17.26 3,118,000 52,989,410 16.995 12.64 12.62 12.64 12.16 12.76 4,218,931 12.560 5.17%
2015-01-02 0 16.26 16.24 16.26 16.02 16.80 2,147,500 35,342,230 16.457 12.02 12.00 12.02 11.84 12.42 2,905,759 12.163 2.01%
2014-12-31 0 15.94 15.92 16.00 15.52 16.00 785,005 12,355,217 15.739 11.78 11.77 11.82 11.47 11.82 1,062,182 11.632 2.84%
2014-12-30 0 15.50 15.48 15.50 15.38 15.74 513,000 7,980,665 15.557 11.46 11.44 11.46 11.37 11.63 694,135 11.497 0.00%
2014-12-29 0 15.50 15.50 15.52 15.28 15.54 1,116,000 17,284,750 15.488 11.46 11.46 11.47 11.29 11.48 1,510,047 11.446 0.65%
2014-12-24 0 15.40 15.38 15.40 15.32 15.60 399,000 6,158,330 15.434 11.38 11.37 11.38 11.32 11.53 539,883 11.407 0.65%
2014-12-23 0 15.30 15.28 15.30 15.22 15.56 831,504 12,740,811 15.323 11.31 11.29 11.31 11.25 11.50 1,125,099 11.324 -2.05%
2014-12-22 0 15.62 15.60 15.64 15.38 15.74 1,097,500 17,098,880 15.580 11.54 11.53 11.56 11.37 11.63 1,485,015 11.514 0.26%
2014-12-19 0 15.58 15.52 15.60 15.40 15.72 2,422,100 37,653,673 15.546 11.51 11.47 11.53 11.38 11.62 3,277,317 11.489 0.91%
2014-12-18 0 15.44 15.44 15.48 15.30 15.76 1,528,500 23,734,715 15.528 11.41 11.41 11.44 11.31 11.65 2,068,197 11.476 0.26%
2014-12-17 0 15.40 15.40 15.42 15.22 15.50 2,324,035 35,744,974 15.381 11.38 11.38 11.40 11.25 11.46 3,144,626 11.367 0.65%
2014-12-16 0 15.30 15.40 15.44 15.22 15.66 2,816,010 43,373,108 15.402 11.31 11.38 11.41 11.25 11.57 3,810,312 11.383 -1.42%
2014-12-15 0 15.52 15.52 15.58 15.00 15.70 1,097,800 17,054,157 15.535 11.47 11.47 11.51 11.09 11.60 1,485,421 11.481 0.78%
2014-12-12 0 15.40 15.38 15.40 15.18 15.66 2,711,100 41,759,171 15.403 11.38 11.37 11.38 11.22 11.57 3,668,360 11.384 0.79%
2014-12-11 0 15.28 15.26 15.30 14.98 15.30 1,138,500 17,292,390 15.189 11.29 11.28 11.31 11.07 11.31 1,540,492 11.225 -0.91%
2014-12-10 0 15.42 15.36 15.46 14.62 15.50 2,585,500 38,809,250 15.010 11.40 11.35 11.43 10.80 11.46 3,498,412 11.093 2.66%
2014-12-09 0 15.02 15.00 15.02 15.00 15.84 3,298,500 50,202,480 15.220 11.10 11.09 11.10 11.09 11.71 4,463,164 11.248 -4.94%
2014-12-08 0 15.80 15.80 15.86 15.70 16.20 2,028,380 32,318,494 15.933 11.68 11.68 11.72 11.60 11.97 2,744,579 11.775 0.00%
2014-12-05 0 15.80 15.78 15.88 15.74 16.40 2,882,610 46,010,504 15.961 11.68 11.66 11.74 11.63 12.12 3,900,428 11.796 -0.63%
2014-12-04 0 15.90 15.90 16.02 15.76 16.68 4,127,300 66,544,838 16.123 11.75 11.75 11.84 11.65 12.33 5,584,604 11.916 -3.99%
2014-12-03 0 16.56 16.50 16.56 16.30 17.56 5,311,616 88,322,439 16.628 12.24 12.19 12.24 12.05 12.98 7,187,089 12.289 -3.72%
2014-12-02 0 17.20 17.18 17.20 17.18 18.00 3,403,305 59,335,699 17.435 12.71 12.70 12.71 12.70 13.30 4,604,975 12.885 -4.44%
2014-12-01 0 18.00 17.90 18.00 17.64 18.78 2,827,000 51,109,540 18.079 13.30 13.23 13.30 13.04 13.88 3,825,183 13.361 -2.81%
2014-11-28 0 18.52 18.50 18.52 18.32 18.66 3,093,107 57,225,108 18.501 13.69 13.67 13.69 13.54 13.79 4,185,249 13.673 0.54%
2014-11-27 0 18.42 18.38 18.42 18.00 18.96 4,446,060 81,557,098 18.344 13.61 13.58 13.61 13.30 14.01 6,015,915 13.557 -0.86%
2014-11-26 0 18.58 18.52 18.58 17.52 18.70 8,631,126 155,490,881 18.015 13.73 13.69 13.73 12.95 13.82 11,678,682 13.314 7.90%
2014-11-25 0 17.22 17.40 17.50 16.60 17.80 16,412,449 283,793,775 17.291 12.73 12.86 12.93 12.27 13.16 22,207,504 12.779 3.86%
2014-11-24 0 16.58 16.54 16.58 16.50 17.24 4,045,609 68,108,047 16.835 12.25 12.22 12.25 12.19 12.74 5,474,069 12.442 -1.78%
2014-11-21 0 16.88 16.82 16.90 16.74 17.44 1,983,644 33,791,083 17.035 12.48 12.43 12.49 12.37 12.89 2,684,047 12.590 -2.43%
2014-11-20 0 17.30 17.28 17.30 16.94 17.58 1,225,500 21,202,560 17.301 12.79 12.77 12.79 12.52 12.99 1,658,211 12.786 0.93%
2014-11-19 0 17.14 17.14 17.16 17.04 18.50 1,974,376 34,777,832 17.615 12.67 12.67 12.68 12.59 13.67 2,671,506 13.018 -6.95%
2014-11-18 0 18.42 18.34 18.42 18.30 19.34 2,065,350 38,956,216 18.862 13.61 13.55 13.61 13.52 14.29 2,794,602 13.940 -3.56%
2014-11-17 0 19.10 18.92 19.00 18.70 19.40 2,221,100 42,254,482 19.024 14.12 13.98 14.04 13.82 14.34 3,005,346 14.060 2.25%
2014-11-14 0 18.68 18.64 18.72 18.02 18.82 3,806,900 70,699,747 18.572 13.81 13.78 13.84 13.32 13.91 5,151,074 13.725 3.78%
2014-11-13 0 18.00 18.00 18.02 17.14 18.12 3,204,000 57,115,795 17.826 13.30 13.30 13.32 12.67 13.39 4,335,297 13.175 5.02%
2014-11-12 0 17.14 17.14 17.16 16.88 17.38 3,337,000 57,255,590 17.158 12.67 12.67 12.68 12.48 12.84 4,515,258 12.680 -0.46%
2014-11-11 0 17.22 17.20 17.22 16.34 17.50 2,095,300 35,745,571 17.060 12.73 12.71 12.73 12.08 12.93 2,835,127 12.608 5.39%
2014-11-10 0 16.34 16.32 16.34 16.06 17.54 2,656,000 44,014,450 16.572 12.08 12.06 12.08 11.87 12.96 3,593,804 12.247 -5.88%
2014-11-07 0 17.36 17.30 17.40 17.24 17.90 1,393,170 24,348,858 17.477 12.83 12.79 12.86 12.74 13.23 1,885,083 12.917 -1.70%
2014-11-06 0 17.66 17.64 17.70 17.60 18.06 660,500 11,748,800 17.788 13.05 13.04 13.08 13.01 13.35 893,715 13.146 0.23%
2014-11-05 0 17.62 17.60 17.62 17.40 17.88 730,500 12,859,330 17.604 13.02 13.01 13.02 12.86 13.21 988,432 13.010 -1.23%
2014-11-04 0 17.84 17.82 17.84 17.76 18.66 1,989,300 35,974,157 18.084 13.18 13.17 13.18 13.13 13.79 2,691,700 13.365 -3.88%
2014-11-03 0 18.56 18.50 18.58 17.82 18.86 2,972,900 54,867,175 18.456 13.72 13.67 13.73 13.17 13.94 4,022,598 13.640 5.69%
2014-10-31 0 17.56 17.56 17.76 17.40 17.94 2,341,049 41,268,635 17.628 12.98 12.98 13.13 12.86 13.26 3,167,648 13.028 1.74%
2014-10-30 0 17.26 17.22 17.28 17.20 18.04 2,909,961 50,597,262 17.388 12.76 12.73 12.77 12.71 13.33 3,937,436 12.850 -3.79%
2014-10-29 0 17.94 17.86 17.98 17.56 18.76 4,552,280 81,663,293 17.939 13.26 13.20 13.29 12.98 13.86 6,159,640 13.258 -4.57%
2014-10-28 0 18.80 18.74 18.80 18.72 21.00 4,180,000 81,408,810 19.476 13.89 13.85 13.89 13.84 15.52 5,655,912 14.394 -10.69%
2014-10-27 0 21.05 20.95 21.20 20.40 21.50 2,153,144 45,387,111 21.080 15.56 15.48 15.67 15.08 15.89 2,913,395 15.579 1.94%
2014-10-24 0 20.65 20.55 20.60 20.00 21.00 1,995,000 41,198,725 20.651 15.26 15.19 15.22 14.78 15.52 2,699,413 15.262 -1.67%
2014-10-23 0 21.00 20.90 21.00 20.55 21.10 1,285,500 26,831,175 20.872 15.52 15.45 15.52 15.19 15.59 1,739,396 15.426 0.00%
2014-10-22 0 21.00 20.90 21.00 19.88 21.15 2,277,000 46,780,725 20.545 15.52 15.45 15.52 14.69 15.63 3,080,984 15.184 5.53%
2014-10-21 0 19.90 19.90 19.92 19.64 20.85 2,521,500 50,197,830 19.908 14.71 14.71 14.72 14.51 15.41 3,411,814 14.713 -3.63%
2014-10-20 0 20.65 20.65 20.70 20.30 21.50 2,302,000 47,653,025 20.701 15.26 15.26 15.30 15.00 15.89 3,114,811 15.299 -1.43%
2014-10-17 0 20.95 20.95 21.00 20.50 21.80 4,334,800 91,805,645 21.179 15.48 15.48 15.52 15.15 16.11 5,865,370 15.652 -1.41%
2014-10-16 0 21.25 21.25 21.30 21.20 23.35 2,256,500 49,026,737 21.727 15.70 15.70 15.74 15.67 17.26 3,053,245 16.057 -7.81%
2014-10-15 0 23.05 23.05 23.10 23.05 24.20 1,363,371 31,932,125 23.421 17.04 17.04 17.07 17.04 17.89 1,844,762 17.310 -4.75%
2014-10-14 0 24.20 24.20 24.25 24.15 24.55 481,000 11,698,200 24.321 17.89 17.89 17.92 17.85 18.14 650,836 17.974 -0.41%
2014-10-13 0 24.30 24.30 24.35 24.25 24.95 803,361 19,667,233 24.481 17.96 17.96 18.00 17.92 18.44 1,087,019 18.093 -2.99%
2014-10-10 0 25.05 24.90 25.05 24.20 25.05 952,100 23,551,810 24.737 18.51 18.40 18.51 17.89 18.51 1,288,276 18.282 0.00%
2014-10-09 0 25.05 25.05 25.10 25.00 25.45 624,915 15,731,628 25.174 18.51 18.51 18.55 18.48 18.81 845,566 18.605 1.42%
2014-10-08 0 24.70 24.65 24.70 24.60 25.30 1,498,114 37,212,889 24.840 18.25 18.22 18.25 18.18 18.70 2,027,082 18.358 -1.40%
2014-10-07 0 25.05 25.00 25.05 24.20 25.40 772,500 19,279,425 24.957 18.51 18.48 18.51 17.89 18.77 1,045,261 18.445 3.30%
2014-10-06 0 24.25 24.15 24.25 23.85 24.50 673,700 16,332,765 24.243 17.92 17.85 17.92 17.63 18.11 911,576 17.917 1.04%
2014-10-03 0 24.00 24.00 24.05 23.70 25.00 1,656,942 39,883,276 24.070 17.74 17.74 17.77 17.52 18.48 2,241,990 17.789 -0.62%
2014-09-30 0 24.15 24.05 24.30 23.50 24.45 1,518,663 36,384,624 23.958 17.85 17.77 17.96 17.37 18.07 2,054,886 17.706 -1.63%
2014-09-29 0 24.55 24.50 24.55 24.00 25.20 1,075,702 26,272,453 24.424 18.14 18.11 18.14 17.74 18.62 1,455,521 18.050 -3.73%
2014-09-26 0 25.50 25.50 25.55 25.00 25.95 879,000 22,307,775 25.379 18.85 18.85 18.88 18.48 19.18 1,189,365 18.756 -0.20%
2014-09-25 0 25.55 25.50 25.55 25.30 26.65 1,557,200 40,606,161 26.076 18.88 18.85 18.88 18.70 19.70 2,107,030 19.272 -1.73%
2014-09-24 0 26.00 25.90 25.95 25.70 26.20 1,589,000 41,294,250 25.988 19.22 19.14 19.18 18.99 19.36 2,150,058 19.206 -0.76%
2014-09-23 0 26.20 26.20 26.25 25.20 26.45 2,643,700 69,159,660 26.160 19.36 19.36 19.40 18.62 19.55 3,577,161 19.334 2.75%
2014-09-22 0 25.50 25.40 25.60 24.60 25.60 2,249,000 56,632,321 25.181 18.85 18.77 18.92 18.18 18.92 3,043,097 18.610 0.79%
2014-09-19 0 25.30 25.30 25.35 24.70 25.50 2,965,500 74,240,299 25.035 18.70 18.70 18.73 18.25 18.85 4,012,585 18.502 2.02%
2014-09-18 0 24.80 24.75 24.80 24.35 25.55 1,776,000 43,982,500 24.765 18.33 18.29 18.33 18.00 18.88 2,403,086 18.303 0.40%
2014-09-17 0 24.70 24.70 24.75 24.05 25.65 3,132,503 77,449,104 24.724 18.25 18.25 18.29 17.77 18.96 4,238,555 18.273 -2.37%
2014-09-16 0 25.30 25.25 25.30 25.25 26.05 1,598,000 40,745,825 25.498 18.70 18.66 18.70 18.66 19.25 2,162,236 18.844 -2.50%
2014-09-15 0 25.95 25.95 26.00 25.95 27.25 2,530,554 66,722,191 26.367 19.18 19.18 19.22 19.18 20.14 3,424,065 19.486 -5.46%
2014-09-12 0 27.45 27.40 27.45 27.35 28.00 1,075,607 29,553,022 27.476 20.29 20.25 20.29 20.21 20.69 1,455,392 20.306 -1.61%
2014-09-11 0 27.90 27.90 27.95 27.90 28.75 1,182,700 33,224,190 28.092 20.62 20.62 20.66 20.62 21.25 1,600,298 20.761 -1.24%
2014-09-10 0 28.25 28.20 28.25 28.20 29.20 1,437,500 40,921,050 28.467 20.88 20.84 20.88 20.84 21.58 1,945,065 21.038 -3.25%
2014-09-08 0 29.20 29.15 29.30 28.05 29.60 2,318,100 67,564,205 29.146 21.58 21.54 21.65 20.73 21.88 3,136,596 21.541 4.10%
2014-09-05 0 28.05 28.00 28.05 27.90 28.40 1,160,201 32,515,648 28.026 20.73 20.69 20.73 20.62 20.99 1,569,855 20.713 -1.06%
2014-09-04 0 28.35 28.30 28.35 27.60 28.45 1,813,100 51,085,520 28.176 20.95 20.92 20.95 20.40 21.03 2,453,286 20.823 1.43%
2014-09-03 0 27.95 27.90 27.95 27.40 28.25 2,199,658 60,755,497 27.620 20.66 20.62 20.66 20.25 20.88 2,976,333 20.413 -0.36%
2014-09-02 0 28.05 28.15 28.20 27.20 28.15 2,308,432 63,589,503 27.547 20.73 20.80 20.84 20.10 20.80 3,123,514 20.358 0.39%
2014-09-01 0 28.20 28.15 28.20 28.05 29.20 1,869,513 53,108,647 28.408 20.65 20.61 20.65 20.54 21.38 2,553,157 20.801 -2.59%
2014-08-29 0 28.95 28.75 28.80 28.45 29.30 3,044,702 87,631,999 28.782 21.20 21.05 21.09 20.83 21.45 4,158,090 21.075 -0.17%
2014-08-28 0 29.00 29.00 29.05 28.85 30.50 3,354,500 98,569,675 29.384 21.23 21.23 21.27 21.13 22.33 4,581,175 21.516 -3.49%
2014-08-27 0 30.05 30.00 30.05 29.90 30.85 4,162,857 125,739,847 30.205 22.00 21.97 22.00 21.89 22.59 5,685,132 22.117 -1.80%
2014-08-26 0 30.60 30.55 30.60 29.70 31.00 2,805,000 85,036,175 30.316 22.41 22.37 22.41 21.75 22.70 3,830,733 22.198 -1.29%
2014-08-25 0 31.00 30.95 31.00 30.35 31.25 3,002,250 92,618,325 30.850 22.70 22.66 22.70 22.22 22.88 4,100,114 22.589 2.14%
2014-08-22 0 30.35 30.35 30.45 28.50 30.95 6,467,403 193,594,125 29.934 22.22 22.22 22.30 20.87 22.66 8,832,405 21.919 0.33%
2014-08-21 0 30.25 30.00 30.05 30.05 33.05 9,044,951 280,604,207 31.023 22.15 21.97 22.00 22.00 24.20 12,352,512 22.716 -8.47%
2014-08-20 0 33.05 33.05 33.10 32.50 34.50 15,662,382 522,976,068 33.391 24.20 24.20 24.24 23.80 25.26 21,389,808 24.450 -10.92%
2014-08-19 0 37.10 37.05 37.10 36.75 37.70 2,374,400 87,885,348 37.014 27.17 27.13 27.17 26.91 27.61 3,242,671 27.103 -1.07%
2014-08-18 0 37.50 37.45 37.50 37.20 38.15 1,384,000 51,951,425 37.537 27.46 27.42 27.46 27.24 27.93 1,890,102 27.486 -1.45%
2014-08-15 0 38.05 38.00 38.05 37.60 38.40 967,662 36,911,770 38.145 27.86 27.82 27.86 27.53 28.12 1,321,517 27.931 0.53%
2014-08-14 0 37.85 37.80 37.85 36.85 37.90 849,500 31,748,700 37.373 27.72 27.68 27.72 26.98 27.75 1,160,145 27.366 0.26%
2014-08-13 0 37.75 37.75 37.80 36.90 37.85 735,242 27,391,040 37.255 27.64 27.64 27.68 27.02 27.72 1,004,106 27.279 1.34%
2014-08-12 0 37.25 37.25 37.30 36.80 38.00 1,179,629 43,709,283 37.053 27.28 27.28 27.31 26.95 27.82 1,610,996 27.132 -1.19%
2014-08-11 0 37.70 37.70 37.75 36.65 37.85 1,738,500 65,042,487 37.413 27.61 27.61 27.64 26.84 27.72 2,374,235 27.395 1.89%
2014-08-08 0 37.00 36.90 37.00 36.55 37.40 768,450 28,340,767 36.880 27.09 27.02 27.09 26.76 27.39 1,049,457 27.005 -0.40%
2014-08-07 0 37.15 36.95 37.10 36.50 37.20 829,629 30,510,035 36.776 27.20 27.06 27.17 26.73 27.24 1,133,008 26.928 0.54%
2014-08-06 0 36.95 36.90 37.00 36.55 37.65 858,145 31,692,677 36.932 27.06 27.02 27.09 26.76 27.57 1,171,952 27.043 -0.94%
2014-08-05 0 37.30 37.30 37.35 37.20 38.00 1,503,000 56,306,887 37.463 27.31 27.31 27.35 27.24 27.82 2,052,618 27.432 0.27%
2014-08-04 0 37.20 37.15 37.20 36.70 38.00 2,344,114 87,138,882 37.174 27.24 27.20 27.24 26.87 27.82 3,201,310 27.220 -4.12%
2014-08-01 0 38.80 38.90 38.95 34.75 38.95 3,349,600 125,233,930 37.388 28.41 28.48 28.52 25.45 28.52 4,574,483 27.377 9.45%
2014-07-31 0 35.45 35.40 35.45 35.25 36.15 793,000 28,073,775 35.402 25.96 25.92 25.96 25.81 26.47 1,082,985 25.923 -0.98%
2014-07-30 0 35.80 35.75 35.80 35.00 36.25 1,888,410 67,721,905 35.862 26.21 26.18 26.21 25.63 26.54 2,578,964 26.259 1.13%
2014-07-29 0 35.40 35.45 35.50 35.30 35.95 1,338,750 47,641,737 35.587 25.92 25.96 25.99 25.85 26.32 1,828,305 26.058 0.85%
2014-07-28 0 35.10 35.05 35.10 34.85 36.30 2,672,000 93,976,917 35.171 25.70 25.66 25.70 25.52 26.58 3,649,098 25.753 -3.04%
2014-07-25 0 36.20 36.05 36.15 36.00 36.70 1,821,300 66,093,680 36.289 26.51 26.40 26.47 26.36 26.87 2,487,314 26.572 -0.14%
2014-07-24 0 36.25 36.20 36.25 36.10 37.90 3,123,500 113,754,932 36.419 26.54 26.51 26.54 26.43 27.75 4,265,703 26.667 -4.23%
2014-07-23 0 37.85 37.85 37.90 37.15 38.35 1,477,400 56,029,965 37.925 27.72 27.72 27.75 27.20 28.08 2,017,656 27.770 1.75%
2014-07-22 0 37.20 37.15 37.20 36.90 37.70 1,263,129 47,047,075 37.247 27.24 27.20 27.24 27.02 27.61 1,725,030 27.273 0.40%
2014-07-21 0 37.05 37.00 37.05 37.00 38.50 1,597,600 59,727,350 37.386 27.13 27.09 27.13 27.09 28.19 2,181,811 27.375 -3.01%
2014-07-18 0 38.20 38.20 38.25 36.50 38.30 1,100,888 41,457,401 37.658 27.97 27.97 28.01 26.73 28.04 1,503,461 27.575 1.06%
2014-07-17 0 37.80 37.85 37.95 37.40 39.00 1,479,700 56,185,127 37.971 27.68 27.72 27.79 27.39 28.56 2,020,797 27.803 -2.58%
2014-07-16 0 38.80 38.80 38.90 38.60 39.35 1,243,200 48,460,182 38.980 28.41 28.41 28.48 28.26 28.81 1,697,814 28.543 -0.51%
2014-07-15 0 39.00 38.95 39.00 38.55 39.35 1,538,672 59,893,258 38.925 28.56 28.52 28.56 28.23 28.81 2,101,334 28.502 1.43%
2014-07-14 0 38.45 38.40 38.45 38.00 40.40 3,297,585 127,608,738 38.698 28.15 28.12 28.15 27.82 29.58 4,503,447 28.336 -4.00%
2014-07-11 0 40.05 40.00 40.05 40.00 40.75 1,304,207 52,735,442 40.435 29.33 29.29 29.33 29.29 29.84 1,781,130 29.608 -1.84%
2014-07-10 0 40.80 40.75 40.85 39.95 41.05 1,235,000 50,263,850 40.700 29.88 29.84 29.91 29.25 30.06 1,686,615 29.802 1.87%
2014-07-09 0 40.05 40.00 40.05 39.70 40.80 1,684,491 67,489,109 40.065 29.33 29.29 29.33 29.07 29.88 2,300,476 29.337 -2.08%
2014-07-08 0 40.90 40.90 40.95 40.55 41.40 1,018,984 41,701,337 40.924 29.95 29.95 29.99 29.69 30.31 1,391,606 29.966 -0.12%
2014-07-07 0 40.95 40.95 41.05 40.75 42.35 2,940,613 121,675,531 41.378 29.99 29.99 30.06 29.84 31.01 4,015,937 30.298 -2.03%
2014-07-04 0 41.80 41.70 41.90 40.20 42.20 2,056,459 85,196,712 41.429 30.61 30.53 30.68 29.44 30.90 2,808,466 30.336 3.59%
2014-07-03 0 40.35 40.30 40.50 39.70 42.15 4,930,158 198,836,472 40.331 29.55 29.51 29.66 29.07 30.86 6,733,020 29.532 -3.24%
2014-07-02 0 41.70 41.65 41.70 41.65 43.55 3,275,019 138,820,394 42.388 30.53 30.50 30.53 30.50 31.89 4,472,629 31.038 -3.02%
2014-06-30 0 43.00 42.95 43.00 42.40 44.75 3,480,720 149,768,252 43.028 31.49 31.45 31.49 31.05 32.77 4,753,551 31.507 -2.93%
2014-06-27 0 44.30 44.20 44.30 43.65 44.65 506,668 22,405,469 44.221 32.44 32.36 32.44 31.96 32.69 691,947 32.380 -0.11%
2014-06-26 0 44.35 44.20 44.60 43.55 44.80 1,585,673 70,403,428 44.400 32.47 32.36 32.66 31.89 32.80 2,165,522 32.511 0.80%
2014-06-25 0 44.00 44.00 44.10 44.00 45.15 1,206,585 53,595,315 44.419 32.22 32.22 32.29 32.22 33.06 1,647,809 32.525 -2.22%
2014-06-24 0 45.00 44.95 45.00 44.15 45.00 1,192,568 53,282,986 44.679 32.95 32.91 32.95 32.33 32.95 1,628,667 32.716 1.24%
2014-06-23 0 44.45 44.35 44.45 44.20 44.95 1,415,028 63,086,385 44.583 32.55 32.47 32.55 32.36 32.91 1,932,476 32.645 0.79%
2014-06-20 0 44.10 44.00 44.05 44.00 45.50 1,441,865 63,898,243 44.316 32.29 32.22 32.25 32.22 33.32 1,969,127 32.450 -1.45%
2014-06-19 0 44.75 44.70 44.75 44.60 46.00 1,217,407 54,675,755 44.912 32.77 32.73 32.77 32.66 33.68 1,662,589 32.886 -2.72%
2014-06-18 0 46.00 46.00 46.05 46.00 47.20 1,458,860 67,506,661 46.274 33.68 33.68 33.72 33.68 34.56 1,992,336 33.883 -1.81%
2014-06-17 0 46.85 46.80 46.90 46.45 48.30 1,968,454 92,526,075 47.004 34.31 34.27 34.34 34.01 35.37 2,688,279 34.418 -2.40%
2014-06-16 0 48.00 47.95 48.00 47.95 50.00 1,975,337 96,114,692 48.657 35.15 35.11 35.15 35.11 36.61 2,697,679 35.629 -2.04%
2014-06-13 0 49.00 48.95 49.00 48.65 50.30 2,586,887 127,468,211 49.275 35.88 35.84 35.88 35.62 36.83 3,532,861 36.081 -3.26%
2014-06-12 0 50.65 50.65 51.15 50.60 52.00 1,645,500 84,352,050 51.262 37.09 37.09 37.45 37.05 38.08 2,247,227 37.536 -2.41%
2014-06-11 0 51.90 51.85 51.90 50.75 52.20 476,629 24,587,728 51.587 38.00 37.97 38.00 37.16 38.22 650,923 37.774 0.97%
2014-06-10 0 51.40 51.35 51.45 51.00 52.70 644,024 33,102,273 51.399 37.64 37.60 37.67 37.34 38.59 879,531 37.636 -1.25%
2014-06-09 0 52.05 52.00 52.05 49.25 52.30 1,179,678 60,372,975 51.178 38.11 38.08 38.11 36.06 38.30 1,611,063 37.474 6.33%
2014-06-06 0 48.95 48.75 49.05 48.50 49.90 1,405,199 68,775,718 48.944 35.84 35.70 35.92 35.51 36.54 1,919,053 35.838 -0.91%
2014-06-05 0 49.40 49.30 49.50 49.25 50.65 908,655 45,117,014 49.653 36.17 36.10 36.25 36.06 37.09 1,240,932 36.357 -1.69%
2014-06-04 0 50.25 50.20 50.25 50.00 51.00 584,313 29,357,031 50.242 36.79 36.76 36.79 36.61 37.34 797,985 36.789 -1.47%
2014-06-03 0 51.00 51.10 51.20 49.75 53.50 2,069,431 105,441,781 50.952 37.34 37.42 37.49 36.43 39.17 2,826,181 37.309 -2.49%
2014-05-30 0 52.30 51.95 52.45 50.65 53.00 1,748,499 90,590,864 51.811 38.30 38.04 38.41 37.09 38.81 2,387,891 37.938 2.35%
2014-05-29 0 51.10 51.00 51.10 50.60 51.30 823,732 42,017,354 51.009 37.42 37.34 37.42 37.05 37.56 1,124,955 37.350 0.99%
2014-05-28 0 50.60 50.40 50.90 49.75 50.90 975,401 49,175,205 50.415 37.05 36.90 37.27 36.43 37.27 1,332,086 36.916 0.90%
2014-05-27 0 50.15 50.10 50.15 50.10 51.40 413,771 20,711,060 50.054 36.72 36.69 36.72 36.69 37.64 565,079 36.652 -1.38%
2014-05-26 0 50.85 50.80 50.95 49.20 50.95 693,268 34,385,274 49.599 37.23 37.20 37.31 36.03 37.31 946,782 36.318 2.42%
2014-05-23 0 49.65 49.35 49.65 48.85 50.00 712,661 35,143,818 49.314 36.36 36.14 36.36 35.77 36.61 973,267 36.109 0.91%
2014-05-22 0 49.20 49.05 49.20 47.70 49.80 1,193,519 58,098,228 48.678 36.03 35.92 36.03 34.93 36.47 1,629,965 35.644 3.80%
2014-05-21 0 47.40 47.35 47.40 47.35 48.30 612,184 29,185,678 47.675 34.71 34.67 34.71 34.67 35.37 836,048 34.909 -0.32%
2014-05-20 0 47.55 47.35 47.60 47.10 47.90 533,200 25,347,310 47.538 34.82 34.67 34.85 34.49 35.07 728,181 34.809 -0.31%
2014-05-19 0 47.70 47.50 47.55 47.55 48.55 632,731 30,368,435 47.996 34.93 34.78 34.82 34.82 35.55 864,108 35.144 -1.75%
2014-05-16 0 48.55 48.25 48.60 47.85 48.60 852,673 41,049,529 48.142 35.55 35.33 35.59 35.04 35.59 1,164,479 35.251 0.83%
2014-05-15 0 48.15 48.15 48.30 47.05 48.55 555,392 26,674,764 48.029 35.26 35.26 35.37 34.45 35.55 758,488 35.168 1.37%
2014-05-14 0 47.50 47.45 47.50 46.80 48.20 1,180,493 55,791,466 47.261 34.78 34.74 34.78 34.27 35.29 1,612,176 34.606 -0.42%
2014-05-13 0 47.70 47.60 47.80 46.80 48.35 1,618,648 76,719,839 47.398 34.93 34.85 35.00 34.27 35.40 2,210,556 34.706 1.49%
2014-05-12 0 47.00 46.95 47.00 44.50 47.80 2,222,910 102,592,520 46.152 34.42 34.38 34.42 32.58 35.00 3,035,785 33.794 3.23%
2014-05-09 0 46.30 46.20 46.25 46.00 47.50 1,526,000 71,171,189 46.639 33.34 33.27 33.30 33.12 34.20 2,119,273 33.583 -3.74%
2014-05-08 0 48.10 48.10 48.15 46.65 49.50 1,961,454 94,330,526 48.092 34.63 34.63 34.67 33.59 35.64 2,724,022 34.629 -1.94%
2014-05-07 0 49.05 49.00 49.35 48.25 51.75 2,347,800 115,405,122 49.155 35.32 35.28 35.53 34.74 37.26 3,260,570 35.394 -4.94%
2014-05-05 0 51.60 51.60 51.95 50.55 52.00 370,500 19,029,320 51.361 37.16 37.16 37.41 36.40 37.44 514,542 36.983 0.78%
2014-05-02 0 51.20 51.15 51.20 50.90 52.50 643,694 33,116,195 51.447 36.87 36.83 36.87 36.65 37.80 893,947 37.045 -0.58%
2014-04-30 0 51.50 51.45 51.55 51.45 53.45 1,204,478 62,705,268 52.060 37.08 37.05 37.12 37.05 38.49 1,672,751 37.486 -2.65%
2014-04-29 0 52.90 52.80 52.90 51.20 53.70 1,163,900 61,025,954 52.432 38.09 38.02 38.09 36.87 38.67 1,616,397 37.754 -1.67%
2014-04-28 0 53.80 53.65 54.00 53.00 56.80 814,830 44,003,503 54.003 38.74 38.63 38.88 38.16 40.90 1,131,617 38.886 -4.36%
2014-04-25 0 56.25 56.20 56.25 54.05 56.75 2,098,826 116,476,034 55.496 40.50 40.47 40.50 38.92 40.86 2,914,801 39.960 1.44%
2014-04-24 0 55.45 55.30 55.50 53.55 56.15 2,643,192 145,339,886 54.987 39.93 39.82 39.96 38.56 40.43 3,670,803 39.593 3.84%
2014-04-23 0 53.40 53.35 53.50 51.70 53.55 1,417,417 73,976,314 52.191 38.45 38.42 38.52 37.23 38.56 1,968,476 37.581 3.39%
2014-04-22 0 51.65 51.55 51.80 50.60 52.00 1,310,767 67,102,905 51.194 37.19 37.12 37.30 36.43 37.44 1,820,363 36.862 -0.96%
2014-04-17 0 52.15 52.00 52.35 50.95 52.35 853,200 43,995,342 51.565 37.55 37.44 37.70 36.69 37.70 1,184,904 37.130 2.66%
2014-04-16 0 50.80 50.50 50.80 49.80 51.00 1,425,202 72,057,006 50.559 36.58 36.36 36.58 35.86 36.72 1,979,287 36.406 -2.03%
2014-04-15 0 51.85 51.65 51.75 51.15 52.45 1,587,267 82,246,168 51.816 37.34 37.19 37.26 36.83 37.77 2,204,359 37.311 0.97%
2014-04-14 0 51.35 51.35 51.40 50.40 51.70 832,410 42,405,790 50.943 36.97 36.97 37.01 36.29 37.23 1,156,032 36.682 -0.68%
2014-04-11 0 51.70 51.65 51.75 49.65 52.15 1,251,126 64,314,909 51.406 37.23 37.19 37.26 35.75 37.55 1,737,535 37.015 1.47%
2014-04-10 0 50.95 50.95 51.00 50.80 53.30 1,898,575 97,154,655 51.172 36.69 36.69 36.72 36.58 38.38 2,636,697 36.847 -3.41%
2014-04-09 0 52.75 52.70 52.75 50.60 52.75 1,530,750 78,825,637 51.495 37.98 37.95 37.98 36.43 37.98 2,125,870 37.079 3.94%
2014-04-08 0 50.75 50.65 50.85 49.20 51.35 1,322,600 66,951,267 50.621 36.54 36.47 36.61 35.43 36.97 1,836,796 36.450 -0.49%
2014-04-07 0 51.00 50.75 51.15 50.00 53.25 1,892,700 96,431,531 50.949 36.72 36.54 36.83 36.00 38.34 2,628,538 36.686 -4.67%
2014-04-04 0 53.50 53.30 53.50 53.00 54.35 732,500 38,992,288 53.232 38.52 38.38 38.52 38.16 39.14 1,017,279 38.330 -1.20%
2014-04-03 0 54.15 53.95 54.40 53.40 55.00 1,353,300 73,285,067 54.153 38.99 38.85 39.17 38.45 39.60 1,879,431 38.993 -1.19%
2014-04-02 0 54.80 54.85 54.95 54.30 55.80 1,472,337 81,052,277 55.050 39.46 39.50 39.57 39.10 40.18 2,044,747 39.639 0.92%
2014-04-01 0 54.30 54.25 54.40 53.25 58.00 2,846,968 154,710,902 54.342 39.10 39.06 39.17 38.34 41.76 3,953,803 39.130 2.07%
2014-03-31 0 53.20 52.80 53.25 50.10 53.25 2,275,122 118,767,754 52.203 38.31 38.02 38.34 36.07 38.34 3,159,636 37.589 6.61%
2014-03-28 0 49.90 50.00 50.05 49.60 52.40 3,658,921 184,404,410 50.399 35.93 36.00 36.04 35.71 37.73 5,081,424 36.290 -5.04%
2014-03-27 0 52.55 52.35 52.80 51.85 54.20 2,992,792 158,164,287 52.848 37.84 37.70 38.02 37.34 39.03 4,156,320 38.054 -3.31%
2014-03-26 0 54.35 54.20 54.25 51.60 56.25 3,507,600 190,549,975 54.325 39.14 39.03 39.06 37.16 40.50 4,871,273 39.117 -3.55%
2014-03-25 0 56.35 56.20 56.35 55.40 57.60 1,974,400 111,341,047 56.392 40.58 40.47 40.58 39.89 41.48 2,742,001 40.606 -2.09%
2014-03-24 0 57.55 57.55 57.90 56.85 58.90 2,289,615 132,146,967 57.716 41.44 41.44 41.69 40.94 42.41 3,179,764 41.559 0.09%
2014-03-21 0 57.50 58.15 58.20 57.15 60.60 4,251,568 248,635,005 58.481 41.40 41.87 41.91 41.15 43.64 5,904,478 42.110 -5.51%
2014-03-20 0 60.85 60.80 60.85 60.30 62.30 1,663,757 101,933,872 61.267 43.82 43.78 43.82 43.42 44.86 2,310,587 44.116 0.50%
2014-03-19 0 60.55 60.50 60.55 60.15 63.60 1,326,061 80,361,204 60.601 43.60 43.56 43.60 43.31 45.80 1,841,603 43.637 -1.54%
2014-03-18 0 61.50 61.35 61.55 59.85 62.60 1,713,500 105,462,837 61.548 44.28 44.18 44.32 43.10 45.08 2,379,669 44.318 1.49%
2014-03-17 0 60.60 60.40 60.60 60.10 61.95 1,225,285 74,431,339 60.746 43.64 43.49 43.64 43.28 44.61 1,701,647 43.741 -2.57%
2014-03-14 0 62.20 61.95 62.25 61.40 62.35 1,027,520 63,604,261 61.901 44.79 44.61 44.82 44.21 44.90 1,426,996 44.572 -0.56%
2014-03-13 0 62.55 62.20 62.55 61.50 63.40 1,226,662 76,386,915 62.272 45.04 44.79 45.04 44.28 45.65 1,703,560 44.840 -0.16%
2014-03-12 0 62.65 62.55 62.65 62.55 63.40 1,028,266 64,705,464 62.927 45.11 45.04 45.11 45.04 45.65 1,428,032 45.311 -1.88%
2014-03-11 0 63.85 63.80 63.85 63.30 64.95 1,306,447 83,589,867 63.983 45.98 45.94 45.98 45.58 46.77 1,814,363 46.071 0.24%
2014-03-10 0 63.70 63.60 63.75 63.10 65.40 1,219,240 77,832,729 63.837 45.87 45.80 45.90 45.44 47.09 1,693,252 45.966 -1.92%
2014-03-07 0 64.95 64.85 65.00 64.60 68.00 2,026,088 132,691,683 65.492 46.77 46.70 46.80 46.52 48.96 2,813,784 47.158 -3.42%
2014-03-06 0 67.25 67.25 67.30 65.90 68.45 1,666,200 111,936,047 67.180 48.42 48.42 48.46 47.45 49.29 2,313,980 48.374 0.00%
2014-03-05 0 67.25 67.15 67.35 67.00 69.70 1,018,623 69,268,724 68.002 48.42 48.35 48.50 48.24 50.19 1,414,640 48.966 -2.54%
2014-03-04 0 69.00 68.80 68.90 67.50 69.35 1,018,520 70,180,509 68.904 49.68 49.54 49.61 48.60 49.94 1,414,497 49.615 -0.58%
2014-03-03 0 69.40 69.30 69.35 66.75 69.80 1,512,980 99,661,215 65.871 49.97 49.90 49.94 48.06 50.26 2,101,191 47.431 0.22%
2014-02-28 0 69.25 69.00 69.20 68.40 69.50 880,289 60,790,112 69.057 49.86 49.68 49.83 49.25 50.04 1,222,525 49.725 0.22%
2014-02-27 0 69.10 68.95 69.20 67.80 69.65 1,500,605 103,748,555 69.138 49.76 49.65 49.83 48.82 50.15 2,084,005 49.783 1.62%
2014-02-26 0 68.00 67.70 68.00 66.25 68.20 945,458 64,132,409 67.832 48.96 48.75 48.96 47.70 49.11 1,313,030 48.843 0.74%
2014-02-25 0 67.50 67.05 67.50 65.00 68.50 882,102 59,453,050 67.399 48.60 48.28 48.60 46.80 49.32 1,225,043 48.531 1.66%
2014-02-24 0 66.40 66.10 66.60 65.40 67.80 1,123,000 74,437,097 66.284 47.81 47.60 47.96 47.09 48.82 1,559,596 47.728 0.91%
2014-02-21 0 65.80 65.80 66.10 64.90 68.15 2,358,447 154,626,031 65.563 47.38 47.38 47.60 46.73 49.07 3,275,356 47.209 1.23%
2014-02-20 0 65.00 64.70 65.00 64.50 66.00 651,550 42,361,162 65.016 46.80 46.59 46.80 46.44 47.52 904,857 46.815 -0.38%
2014-02-19 0 65.25 65.00 65.10 64.55 65.95 422,500 27,469,012 65.015 46.98 46.80 46.88 46.48 47.49 586,758 46.815 0.00%
2014-02-18 0 65.25 64.90 65.25 64.60 66.55 625,640 40,774,692 65.173 46.98 46.73 46.98 46.52 47.92 868,874 46.928 -1.06%
2014-02-17 0 65.95 65.85 66.00 65.40 66.50 368,500 24,270,862 65.864 47.49 47.42 47.52 47.09 47.88 511,764 47.426 -0.83%
2014-02-14 0 66.50 66.25 66.55 65.00 67.45 1,112,443 73,525,506 66.094 47.88 47.70 47.92 46.80 48.57 1,544,935 47.591 -0.23%
2014-02-13 0 66.65 66.60 66.65 66.50 67.60 500,391 33,446,550 66.841 47.99 47.96 47.99 47.88 48.68 694,931 48.129 0.00%
2014-02-12 0 66.65 66.70 66.85 66.30 68.20 1,298,359 86,945,864 66.966 47.99 48.03 48.14 47.74 49.11 1,803,131 48.219 0.53%
2014-02-11 0 66.30 66.10 66.45 66.00 70.00 1,741,814 117,198,068 67.285 47.74 47.60 47.85 47.52 50.40 2,418,991 48.449 -4.19%
2014-02-10 0 69.20 69.00 69.25 67.95 70.45 558,665 38,807,180 69.464 49.83 49.68 49.86 48.93 50.73 775,861 50.018 1.17%
2014-02-07 0 68.40 67.80 68.40 66.00 68.40 644,398 43,388,284 67.332 49.25 48.82 49.25 47.52 49.25 894,925 48.483 2.47%
2014-02-06 0 66.75 66.25 66.80 65.65 67.00 547,653 36,360,420 66.393 48.06 47.70 48.10 47.27 48.24 760,568 47.807 0.75%
2014-02-05 0 66.25 66.20 66.50 65.85 68.50 677,617 45,174,734 66.667 47.70 47.67 47.88 47.42 49.32 941,059 48.004 -1.78%
2014-02-04 0 67.45 67.40 67.45 65.95 67.90 2,227,727 148,556,432 66.685 48.57 48.53 48.57 47.49 48.89 3,093,815 48.017 0.90%
2014-01-30 0 66.85 66.35 66.85 65.00 66.95 663,155 43,787,780 66.030 48.14 47.78 48.14 46.80 48.21 920,974 47.545 -0.22%
2014-01-29 0 67.00 66.95 67.00 64.20 67.45 1,345,568 89,025,094 66.162 48.24 48.21 48.24 46.23 48.57 1,868,693 47.640 0.00%
2014-01-28 0 67.00 66.85 67.00 65.75 68.20 799,221 53,396,902 66.811 48.24 48.14 48.24 47.34 49.11 1,109,939 48.108 1.13%
2014-01-27 0 66.25 66.20 66.40 61.00 66.50 1,541,600 99,404,407 64.481 47.70 47.67 47.81 43.92 47.88 2,140,938 46.430 -1.56%
2014-01-24 0 67.30 67.25 67.30 67.05 70.00 1,674,500 114,249,950 68.229 48.46 48.42 48.46 48.28 50.40 2,325,507 49.129 -3.93%
2014-01-23 0 70.05 69.85 70.25 69.65 70.55 764,647 53,662,508 70.180 50.44 50.30 50.58 50.15 50.80 1,061,924 50.533 0.57%
2014-01-22 0 69.65 69.45 69.70 68.15 72.05 1,882,360 130,264,032 69.203 50.15 50.01 50.19 49.07 51.88 2,614,178 49.830 -2.93%
2014-01-21 0 71.75 71.75 72.05 71.35 73.00 603,715 43,581,689 72.189 51.66 51.66 51.88 51.38 52.56 838,425 51.980 -0.90%
2014-01-20 0 72.40 72.35 72.50 71.30 72.45 548,834 39,576,135 72.110 52.13 52.10 52.20 51.34 52.17 762,208 51.923 1.26%
2014-01-17 0 71.50 71.20 71.70 70.45 71.90 784,058 55,761,386 71.119 51.48 51.27 51.63 50.73 51.77 1,088,881 51.210 1.20%
2014-01-16 0 70.65 70.55 70.70 69.70 70.80 1,052,506 73,719,782 70.042 50.87 50.80 50.91 50.19 50.98 1,461,696 50.434 1.00%
2014-01-15 0 69.95 69.85 70.00 67.75 70.00 2,841,632 195,359,834 68.749 50.37 50.30 50.40 48.78 50.40 3,946,392 49.503 -1.82%
2014-01-14 0 71.25 71.20 71.65 70.55 71.65 482,730 34,330,090 71.117 51.30 51.27 51.59 50.80 51.59 670,404 51.208 -0.42%
2014-01-13 0 71.55 71.55 71.85 71.50 75.00 681,949 49,554,615 72.666 51.52 51.52 51.74 51.48 54.00 947,075 52.324 0.21%
2014-01-10 0 71.40 71.20 71.40 70.05 72.30 842,743 60,009,383 71.207 51.41 51.27 51.41 50.44 52.06 1,170,382 51.273 2.88%
2014-01-09 0 69.40 69.40 69.45 69.00 71.00 522,766 36,475,093 69.773 49.97 49.97 50.01 49.68 51.12 726,005 50.241 -2.25%
2014-01-08 0 71.00 70.75 70.90 70.70 72.00 516,400 36,701,268 71.071 51.12 50.94 51.05 50.91 51.84 717,164 51.176 -0.21%
2014-01-07 0 71.15 71.05 71.20 70.50 72.60 474,149 33,769,678 71.222 51.23 51.16 51.27 50.76 52.28 658,487 51.284 0.99%
2014-01-06 0 70.45 70.40 70.50 70.05 71.50 766,130 53,990,813 70.472 50.73 50.69 50.76 50.44 51.48 1,063,983 50.744 -0.63%
2014-01-03 0 70.90 70.80 70.85 69.20 71.55 1,111,367 78,169,358 70.336 51.05 50.98 51.02 49.83 51.52 1,543,441 50.646 1.79%
2014-01-02 0 69.65 69.80 70.05 67.75 70.20 858,500 59,316,073 69.093 50.15 50.26 50.44 48.78 50.55 1,192,265 49.751 0.72%
2013-12-31 0 69.15 69.00 69.10 69.00 71.70 871,267 61,191,802 70.233 49.79 49.68 49.76 49.68 51.63 1,209,995 50.572 0.36%
2013-12-30 1 68.90 68.85 68.95 68.20 69.90 329,310 22,614,985 68.674 49.61 49.58 49.65 49.11 50.33 457,338 49.449 0.15%
2013-12-27 0 68.80 68.80 68.95 67.60 69.45 929,500 63,866,125 68.710 49.54 49.54 49.65 48.68 50.01 1,290,868 49.475 1.33%
2013-12-24 0 67.90 67.80 67.90 67.40 68.00 153,365 10,404,213 67.840 48.89 48.82 48.89 48.53 48.96 212,990 48.848 0.00%
2013-12-23 0 67.90 67.25 68.00 66.55 68.00 252,208 16,956,581 67.233 48.89 48.42 48.96 47.92 48.96 350,261 48.411 0.59%
2013-12-20 0 67.50 67.40 67.50 65.75 68.00 461,304 30,784,291 66.733 48.60 48.53 48.60 47.34 48.96 640,648 48.052 -0.15%
2013-12-19 0 67.60 67.60 67.75 67.20 69.15 713,012 48,318,662 67.767 48.68 48.68 48.78 48.39 49.79 990,214 48.796 -0.15%
2013-12-18 0 67.70 67.45 67.90 67.10 67.90 218,732 14,741,191 67.394 48.75 48.57 48.89 48.32 48.89 303,770 48.527 0.74%
2013-12-17 0 67.20 67.15 67.50 66.30 67.50 744,919 49,944,704 67.047 48.39 48.35 48.60 47.74 48.60 1,034,526 48.278 -1.10%
2013-12-16 0 67.95 67.85 68.10 66.65 68.55 642,125 43,680,915 68.026 48.93 48.86 49.04 47.99 49.36 891,768 48.982 -0.07%
2013-12-13 0 68.00 67.80 68.05 65.95 68.05 985,183 66,450,871 67.450 48.96 48.82 49.00 47.49 49.00 1,368,199 48.568 2.95%
2013-12-12 0 66.05 66.05 66.20 65.40 67.00 517,500 34,355,325 66.387 47.56 47.56 47.67 47.09 48.24 718,692 47.803 -1.64%
2013-12-11 0 67.15 67.10 67.15 65.05 67.15 1,065,801 70,613,409 66.254 48.35 48.32 48.35 46.84 48.35 1,480,160 47.707 1.21%
2013-12-10 0 66.35 65.95 66.40 64.95 67.00 1,085,757 71,979,890 66.295 47.78 47.49 47.81 46.77 48.24 1,507,874 47.736 2.63%
2013-12-09 0 64.65 64.55 64.95 64.20 65.50 424,700 27,538,264 64.842 46.55 46.48 46.77 46.23 47.16 589,813 46.690 0.00%
2013-12-06 0 64.65 64.55 64.70 63.25 64.70 1,221,677 78,184,094 63.997 46.55 46.48 46.59 45.54 46.59 1,696,637 46.082 0.70%
2013-12-05 0 64.20 64.20 64.50 63.90 65.50 1,698,911 109,603,520 64.514 46.23 46.23 46.44 46.01 47.16 2,359,408 46.454 0.31%
2013-12-04 0 64.00 63.85 64.00 61.35 64.30 1,124,079 71,577,785 63.677 46.08 45.98 46.08 44.18 46.30 1,561,095 45.851 2.89%
2013-12-03 0 62.20 62.20 62.25 60.75 63.60 1,580,929 98,061,586 62.028 44.79 44.79 44.82 43.74 45.80 2,195,557 44.664 -0.88%
2013-12-02 0 62.75 62.75 63.25 62.55 64.90 1,357,563 85,928,390 63.296 45.18 45.18 45.54 45.04 46.73 1,885,352 45.577 -3.01%
2013-11-29 0 64.70 64.65 64.70 64.25 66.75 2,227,100 144,366,100 64.823 46.59 46.55 46.59 46.26 48.06 3,092,944 46.676 -3.07%
2013-11-28 0 66.75 66.30 66.90 65.50 67.70 1,105,294 73,740,876 66.716 48.06 47.74 48.17 47.16 48.75 1,535,007 48.039 1.91%
2013-11-27 0 65.50 65.50 65.70 65.20 69.00 5,162,557 354,049,682 68.580 47.16 47.16 47.31 46.95 49.68 7,169,639 49.382 -5.89%
2013-11-26 0 69.60 69.10 69.60 68.75 69.90 10,900,820 757,535,092 69.493 50.12 49.76 50.12 49.50 50.33 15,138,804 50.039 0.07%
2013-11-25 0 69.55 69.35 69.50 68.30 69.95 1,754,319 121,448,575 69.228 50.08 49.94 50.04 49.18 50.37 2,436,357 49.848 0.72%
2013-11-22 0 69.05 69.00 69.20 68.05 69.35 1,231,705 84,656,525 68.731 49.72 49.68 49.83 49.00 49.94 1,710,563 49.490 -0.07%
2013-11-21 0 69.10 68.90 69.20 68.45 72.00 1,459,300 100,947,399 69.175 49.76 49.61 49.83 49.29 51.84 2,026,642 49.810 -0.29%
2013-11-20 0 69.30 68.90 69.35 67.25 69.40 899,348 61,676,226 68.579 49.90 49.61 49.94 48.42 49.97 1,248,994 49.381 1.99%
2013-11-19 0 67.95 67.90 67.95 66.20 70.00 1,736,060 117,786,265 67.847 48.93 48.89 48.93 47.67 50.40 2,411,000 48.854 -0.66%
2013-11-18 0 68.40 68.45 68.50 66.05 68.50 3,621,100 243,685,216 67.296 49.25 49.29 49.32 47.56 49.32 5,028,899 48.457 6.46%
2013-11-15 0 64.25 64.20 64.25 63.70 65.15 1,754,666 113,200,121 64.514 46.26 46.23 46.26 45.87 46.91 2,436,839 46.454 0.08%
2013-11-14 0 64.20 64.00 64.20 62.30 64.45 1,070,171 68,188,871 63.718 46.23 46.08 46.23 44.86 46.41 1,486,229 45.880 2.31%
2013-11-13 0 62.75 62.45 62.75 62.05 63.50 804,712 50,296,901 62.503 45.18 44.97 45.18 44.68 45.72 1,117,565 45.006 -0.32%
2013-11-12 0 62.95 62.70 63.00 62.20 63.95 752,100 47,319,645 62.917 45.33 45.15 45.36 44.79 46.05 1,044,499 45.304 0.48%
2013-11-11 0 62.65 62.55 62.65 60.50 63.40 865,500 54,178,925 62.598 45.11 45.04 45.11 43.56 45.65 1,201,986 45.074 1.79%
2013-11-08 0 61.55 61.25 61.85 60.95 63.50 651,245 40,330,642 61.929 44.32 44.10 44.54 43.89 45.72 904,434 44.592 -2.22%
2013-11-07 0 62.95 62.95 63.15 62.30 63.75 618,480 38,909,218 62.911 45.33 45.33 45.47 44.86 45.90 858,931 45.300 -0.32%
2013-11-06 0 63.15 62.75 63.20 62.45 63.70 616,500 38,918,389 63.128 45.47 45.18 45.51 44.97 45.87 856,181 45.456 0.00%
2013-11-05 0 63.15 63.15 63.40 60.50 63.45 1,172,601 72,786,908 62.073 45.47 45.47 45.65 43.56 45.69 1,628,481 44.696 2.10%
2013-11-04 0 61.85 61.85 62.00 60.10 62.80 993,750 61,014,470 61.398 44.54 44.54 44.64 43.28 45.22 1,380,097 44.210 0.08%
2013-11-01 0 61.80 61.80 61.90 58.20 61.95 1,756,500 106,989,125 60.910 44.50 44.50 44.57 41.91 44.61 2,439,386 43.859 5.19%
2013-10-31 0 58.75 59.45 59.60 56.90 59.60 1,285,000 74,649,387 58.093 42.30 42.81 42.92 40.97 42.92 1,784,578 41.830 0.51%
2013-10-30 0 58.45 58.35 58.65 57.55 59.35 760,000 44,482,225 58.529 42.09 42.02 42.23 41.44 42.74 1,055,470 42.144 0.17%
2013-10-29 0 58.35 58.35 58.40 56.60 60.30 1,821,155 105,213,884 57.773 42.02 42.02 42.05 40.76 43.42 2,529,178 41.600 -0.77%
2013-10-28 0 58.80 58.65 58.75 58.05 60.45 1,297,391 76,700,533 59.119 42.34 42.23 42.30 41.80 43.53 1,801,786 42.569 1.55%
2013-10-25 0 57.90 57.50 58.00 55.00 58.95 3,424,000 196,511,712 57.392 41.69 41.40 41.76 39.60 42.45 4,755,171 41.326 -0.17%
2013-10-24 0 58.00 57.95 58.00 57.85 63.25 3,254,155 192,386,178 59.120 41.76 41.73 41.76 41.66 45.54 4,519,295 42.570 -7.27%
2013-10-23 0 62.55 62.50 62.60 61.80 65.00 1,255,000 79,120,100 63.044 45.04 45.00 45.08 44.50 46.80 1,742,915 45.395 -2.72%
2013-10-22 0 64.30 64.25 64.30 63.20 64.80 1,100,406 70,385,207 63.963 46.30 46.26 46.30 45.51 46.66 1,528,218 46.057 1.18%
2013-10-21 0 63.55 63.50 63.55 63.50 65.30 1,293,450 82,826,197 64.035 45.76 45.72 45.76 45.72 47.02 1,796,313 46.109 -1.17%
2013-10-18 0 64.30 64.25 64.30 64.15 65.50 1,348,126 87,012,118 64.543 46.30 46.26 46.30 46.19 47.16 1,872,246 46.475 -0.31%
2013-10-17 0 64.50 64.50 64.55 64.00 67.00 2,491,241 163,249,112 65.529 46.44 46.44 46.48 46.08 48.24 3,459,777 47.185 -1.53%
2013-10-16 0 65.50 65.45 65.70 64.80 68.00 1,417,406 93,864,591 66.223 47.16 47.13 47.31 46.66 48.96 1,968,460 47.684 -2.46%
2013-10-15 0 67.15 66.95 67.15 65.95 68.45 1,452,700 97,600,690 67.186 48.35 48.21 48.35 47.49 49.29 2,017,476 48.378 0.67%
2013-10-11 0 66.70 66.55 66.65 65.00 67.10 1,887,020 125,847,592 66.691 48.03 47.92 47.99 46.80 48.32 2,620,649 48.022 3.41%
2013-10-10 0 64.50 64.40 65.00 61.85 65.30 2,634,500 167,676,002 63.646 46.44 46.37 46.80 44.54 47.02 3,658,732 45.829 5.56%
2013-10-09 0 61.10 61.00 61.10 60.45 62.90 909,000 55,954,600 61.556 44.00 43.92 44.00 43.53 45.29 1,262,398 44.324 -2.32%
2013-10-08 0 62.55 62.50 62.55 62.10 63.70 669,625 41,855,981 62.507 45.04 45.00 45.04 44.72 45.87 929,960 45.008 0.00%
2013-10-07 0 62.55 62.50 62.55 61.75 64.25 1,427,000 89,235,762 62.534 45.04 45.00 45.04 44.46 46.26 1,981,784 45.028 -2.57%
2013-10-04 0 64.20 63.80 64.00 61.00 64.80 1,112,258 70,295,065 63.200 46.23 45.94 46.08 43.92 46.66 1,544,678 45.508 0.71%
2013-10-03 0 63.75 63.40 63.75 60.65 64.50 1,638,831 103,826,473 63.354 45.90 45.65 45.90 43.67 46.44 2,275,970 45.619 5.37%
2013-10-02 0 60.50 60.40 60.55 58.00 61.50 1,434,107 86,666,487 60.432 43.56 43.49 43.60 41.76 44.28 1,991,654 43.515 3.15%
2013-09-30 0 58.65 58.65 59.10 58.00 60.00 1,149,695 68,219,684 59.337 42.23 42.23 42.56 41.76 43.20 1,596,670 42.726 -1.43%
2013-09-27 0 59.50 59.40 59.50 58.15 59.60 506,250 29,944,532 59.150 42.84 42.77 42.84 41.87 42.92 703,068 42.591 0.00%
2013-09-26 0 59.50 59.20 59.60 57.05 60.25 917,175 53,715,662 58.566 42.84 42.63 42.92 41.08 43.38 1,273,751 42.171 2.32%
2013-09-25 0 58.15 58.15 58.25 57.95 59.45 932,500 54,357,300 58.292 41.87 41.87 41.94 41.73 42.81 1,295,034 41.974 -1.52%
2013-09-24 0 59.05 58.80 59.20 56.85 59.20 1,731,430 101,022,310 58.346 42.52 42.34 42.63 40.94 42.63 2,404,570 42.013 5.35%
2013-09-23 0 56.05 56.05 56.10 54.00 57.80 1,231,165 69,647,450 56.570 40.36 40.36 40.40 38.88 41.62 1,709,813 40.734 2.47%
2013-09-19 0 54.70 54.10 54.70 53.80 54.70 747,000 40,466,850 54.173 39.39 38.96 39.39 38.74 39.39 1,037,416 39.007 2.05%
2013-09-18 0 53.60 53.35 53.45 51.90 54.25 808,000 43,139,873 53.391 38.60 38.42 38.49 37.37 39.06 1,122,132 38.445 0.56%
2013-09-17 0 53.30 53.20 53.30 52.95 54.70 687,840 36,970,000 53.748 38.38 38.31 38.38 38.13 39.39 955,256 38.702 0.95%
2013-09-16 0 52.80 52.75 52.95 50.25 52.95 710,750 37,136,725 52.250 38.02 37.98 38.13 36.18 38.13 987,073 37.623 4.87%
2013-09-13 0 50.35 50.00 50.50 48.70 50.55 538,000 26,759,567 49.739 36.25 36.00 36.36 35.07 36.40 747,162 35.815 1.21%
2013-09-12 0 49.75 49.65 49.80 48.30 49.80 476,500 23,490,419 49.298 35.82 35.75 35.86 34.78 35.86 661,752 35.497 1.95%
2013-09-11 0 48.80 48.75 49.00 48.10 49.80 731,205 35,860,285 49.043 35.14 35.10 35.28 34.63 35.86 1,015,480 35.314 -0.31%
2013-09-10 0 48.95 48.60 49.00 47.80 49.15 1,212,033 58,770,807 48.489 35.25 34.99 35.28 34.42 35.39 1,683,243 34.915 1.03%
2013-09-09 0 48.45 48.40 48.50 48.35 49.50 405,008 19,891,271 49.113 34.89 34.85 34.92 34.81 35.64 562,466 35.364 -1.52%
2013-09-06 0 49.20 48.90 49.20 48.10 49.35 1,055,500 51,514,675 48.806 35.43 35.21 35.43 34.63 35.53 1,465,854 35.143 0.82%
2013-09-05 0 48.80 48.65 49.00 47.65 49.30 841,500 41,013,175 48.738 35.14 35.03 35.28 34.31 35.50 1,168,656 35.094 2.41%
2013-09-04 0 47.65 47.35 47.70 47.05 48.25 1,782,000 84,665,062 47.511 34.31 34.09 34.35 33.88 34.74 2,474,800 34.211 0.00%
2013-09-03 0 47.65 47.55 47.65 46.20 47.65 793,000 37,233,457 46.953 34.31 34.24 34.31 33.27 34.31 1,101,300 33.809 3.59%
2013-09-02 0 46.00 45.95 46.05 45.70 46.70 976,500 44,987,239 46.070 33.12 33.09 33.16 32.91 33.63 1,356,140 33.173 0.31%
2013-08-30 0 46.30 46.25 46.50 45.80 46.70 685,500 31,592,237 46.086 33.02 32.99 33.16 32.67 33.31 961,140 32.870 0.33%
2013-08-29 0 46.15 46.05 46.15 45.20 46.85 518,677 23,977,778 46.229 32.91 32.84 32.91 32.24 33.41 727,238 32.971 0.44%
2013-08-28 0 45.95 45.95 46.00 44.65 46.30 698,000 31,857,326 45.641 32.77 32.77 32.81 31.85 33.02 978,667 32.552 0.33%
2013-08-27 0 45.80 45.60 45.85 45.15 46.25 433,650 19,839,717 45.751 32.67 32.52 32.70 32.20 32.99 608,021 32.630 -0.43%
2013-08-26 0 46.00 45.90 46.10 45.25 47.60 487,760 22,653,137 46.443 32.81 32.74 32.88 32.27 33.95 683,889 33.124 -1.60%
2013-08-23 0 46.75 46.65 46.70 44.85 48.00 1,585,713 73,930,156 46.623 33.34 33.27 33.31 31.99 34.23 2,223,330 33.252 4.24%
2013-08-22 0 44.85 44.70 44.90 43.85 44.90 971,232 43,224,744 44.505 31.99 31.88 32.02 31.27 32.02 1,361,766 31.742 -1.64%
2013-08-21 0 45.60 45.65 45.80 43.05 46.15 1,667,270 75,210,249 45.110 32.52 32.56 32.67 30.70 32.91 2,337,681 32.173 7.67%
2013-08-20 0 42.35 42.10 42.35 41.80 44.30 1,056,610 45,043,335 42.630 30.20 30.03 30.20 29.81 31.60 1,481,474 30.404 -3.64%
2013-08-19 0 43.95 43.90 43.95 43.80 44.50 864,700 38,079,242 44.038 31.35 31.31 31.35 31.24 31.74 1,212,397 31.408 0.92%
2013-08-16 0 43.55 43.50 43.55 41.55 43.75 831,500 35,753,850 42.999 31.06 31.02 31.06 29.63 31.20 1,165,847 30.668 3.32%
2013-08-15 0 42.15 42.10 42.20 42.00 43.30 771,925 32,714,917 42.381 30.06 30.03 30.10 29.96 30.88 1,082,317 30.227 -1.98%
2013-08-13 0 43.00 42.95 43.00 42.55 43.30 966,135 41,479,260 42.933 30.67 30.63 30.67 30.35 30.88 1,354,619 30.621 1.06%
2013-08-12 0 42.55 42.10 42.55 41.75 43.10 1,501,500 63,739,229 42.450 30.35 30.03 30.35 29.78 30.74 2,105,255 30.276 -1.62%
2013-08-09 0 43.25 43.05 43.30 42.75 43.75 1,302,750 56,278,457 43.200 30.85 30.70 30.88 30.49 31.20 1,826,587 30.811 -1.03%
2013-08-08 0 43.70 43.65 43.70 42.40 44.25 1,812,350 78,415,063 43.267 31.17 31.13 31.17 30.24 31.56 2,541,098 30.859 -1.80%
2013-08-07 0 44.50 44.45 44.50 40.55 45.15 4,296,500 187,838,318 43.719 31.74 31.70 31.74 28.92 32.20 6,024,128 31.181 6.46%
2013-08-06 1 41.80 41.30 42.00 41.15 43.35 192,500 8,079,650 41.972 29.81 29.46 29.96 29.35 30.92 269,904 29.935 -3.58%
2013-08-05 0 43.35 43.20 43.35 41.50 43.50 4,609,470 195,667,127 42.449 30.92 30.81 30.92 29.60 31.02 6,462,943 30.275 9.75%
2013-08-02 0 39.50 39.50 39.55 38.60 39.70 2,311,340 90,690,898 39.237 28.17 28.17 28.21 27.53 28.31 3,240,732 27.985 2.33%
2013-08-01 0 38.60 38.60 38.70 36.85 38.70 1,444,649 54,704,611 37.867 27.53 27.53 27.60 26.28 27.60 2,025,544 27.007 3.07%
2013-07-31 0 37.45 37.45 37.50 36.85 37.80 2,400,300 89,475,409 37.277 26.71 26.71 26.75 26.28 26.96 3,365,463 26.586 0.13%
2013-07-30 0 37.40 37.05 37.40 35.75 37.45 1,604,071 58,327,765 36.362 26.67 26.42 26.67 25.50 26.71 2,249,070 25.934 4.62%
2013-07-29 0 35.75 35.70 35.80 35.55 36.55 1,756,000 63,429,684 36.122 25.50 25.46 25.53 25.35 26.07 2,462,090 25.763 -3.25%
2013-07-26 0 36.95 36.90 36.95 36.55 37.85 1,026,000 38,000,812 37.038 26.35 26.32 26.35 26.07 27.00 1,438,556 26.416 -0.54%
2013-07-25 0 37.15 37.15 37.20 37.15 38.55 1,901,140 71,299,457 37.504 26.50 26.50 26.53 26.50 27.49 2,665,591 26.748 -3.00%
2013-07-24 0 38.30 38.30 38.35 35.65 38.45 4,499,900 166,515,011 37.004 27.32 27.32 27.35 25.43 27.42 6,309,315 26.392 -1.03%
2013-07-23 0 38.70 38.65 38.70 38.55 39.80 2,491,675 97,352,521 39.071 27.60 27.57 27.60 27.49 28.39 3,493,580 27.866 -2.27%
2013-07-22 0 39.60 39.45 39.60 38.10 39.80 514,000 20,065,750 39.038 28.24 28.14 28.24 27.17 28.39 720,680 27.843 2.46%
2013-07-19 0 38.65 38.55 38.60 38.15 39.50 1,032,200 39,842,895 38.600 27.57 27.49 27.53 27.21 28.17 1,447,249 27.530 -1.15%
2013-07-18 0 39.10 39.00 39.25 38.35 41.80 2,608,768 103,541,742 39.690 27.89 27.82 27.99 27.35 29.81 3,657,757 28.307 -4.40%
2013-07-17 0 40.90 40.90 41.00 38.40 41.75 5,286,800 214,927,508 40.654 29.17 29.17 29.24 27.39 29.78 7,412,628 28.995 5.96%
2013-07-16 0 38.60 38.45 38.85 36.35 38.95 4,419,000 167,765,095 37.965 27.53 27.42 27.71 25.93 27.78 6,195,885 27.077 8.58%
2013-07-15 0 35.55 35.35 35.60 35.40 36.60 4,340,000 154,841,712 35.678 25.35 25.21 25.39 25.25 26.10 6,085,119 25.446 -0.28%
2013-07-12 0 35.65 35.65 35.90 35.10 37.05 3,059,800 110,283,357 36.043 25.43 25.43 25.60 25.03 26.42 4,290,149 25.706 2.44%
2013-07-11 0 34.80 34.75 34.80 32.90 35.25 2,934,500 101,371,830 34.545 24.82 24.78 24.82 23.46 25.14 4,114,466 24.638 5.45%
2013-07-10 0 33.00 33.00 33.05 32.40 33.90 6,178,032 204,542,875 33.108 23.54 23.54 23.57 23.11 24.18 8,662,226 23.613 0.00%
2013-07-09 0 33.00 32.95 33.00 29.50 33.60 4,585,872 145,436,388 31.714 23.54 23.50 23.54 21.04 23.96 6,429,856 22.619 4.27%
2013-07-08 0 31.65 31.55 31.70 31.55 33.40 3,996,000 129,565,000 32.424 22.57 22.50 22.61 22.50 23.82 5,602,796 23.125 -2.47%
2013-07-05 0 32.45 32.35 32.40 29.75 33.20 8,655,156 277,398,199 32.050 23.14 23.07 23.11 21.22 23.68 12,135,404 22.859 4.68%
2013-07-04 0 31.00 30.65 30.70 30.70 35.60 11,724,840 380,695,384 32.469 22.11 21.86 21.90 21.90 25.39 16,439,412 23.157 -17.22%
2013-07-03 0 37.45 37.35 37.55 35.00 42.50 8,937,094 337,978,082 37.817 26.71 26.64 26.78 24.96 30.31 12,530,710 26.972 -13.01%
2013-07-02 0 43.05 42.90 43.10 42.20 44.45 2,338,945 100,737,072 43.069 30.70 30.60 30.74 30.10 31.70 3,279,437 30.718 -1.03%
2013-06-28 0 43.50 43.30 43.80 42.15 44.90 5,847,068 255,223,038 43.650 31.02 30.88 31.24 30.06 32.02 8,198,181 31.132 -7.55%
2013-06-27 0 47.05 47.00 47.10 46.75 48.10 553,208 26,120,309 47.216 33.56 33.52 33.59 33.34 34.31 775,654 33.675 0.64%
2013-06-26 0 46.75 46.40 46.90 44.70 47.40 1,120,520 51,525,752 45.984 33.34 33.09 33.45 31.88 33.81 1,571,082 32.796 5.06%
2013-06-25 0 44.50 44.20 44.80 44.00 45.50 1,294,710 57,893,779 44.716 31.74 31.52 31.95 31.38 32.45 1,815,314 31.892 -2.63%
2013-06-24 0 45.70 45.35 45.85 45.05 47.20 1,361,500 61,909,900 45.472 32.59 32.34 32.70 32.13 33.66 1,908,961 32.431 -4.09%
2013-06-21 0 47.65 47.55 47.70 44.60 48.40 1,797,500 84,806,260 47.180 33.98 33.91 34.02 31.81 34.52 2,520,277 33.650 4.38%
2013-06-20 0 45.65 45.55 45.70 44.60 46.20 1,095,000 49,827,116 45.504 32.56 32.49 32.59 31.81 32.95 1,535,301 32.454 -0.76%
2013-06-19 0 46.00 46.00 46.05 43.50 46.75 1,463,793 66,579,496 45.484 32.81 32.81 32.84 31.02 33.34 2,052,386 32.440 6.73%
2013-06-18 0 43.10 43.10 43.30 41.50 44.30 623,710 26,895,697 43.122 30.74 30.74 30.88 29.60 31.60 874,505 30.755 2.38%
2013-06-17 0 42.10 42.10 42.15 42.00 43.00 511,640 21,601,994 42.221 30.03 30.03 30.06 29.96 30.67 717,371 30.113 0.24%
2013-06-14 0 42.00 42.00 42.10 41.45 43.80 722,500 30,806,154 42.638 29.96 29.96 30.03 29.56 31.24 1,013,018 30.410 -0.94%
2013-06-13 0 42.40 42.40 42.55 40.20 42.80 1,459,995 60,521,041 41.453 30.24 30.24 30.35 28.67 30.53 2,047,061 29.565 -1.05%
2013-06-11 0 42.85 42.85 42.95 42.70 44.50 618,078 26,699,459 43.198 30.56 30.56 30.63 30.45 31.74 866,608 30.809 -1.15%
2013-06-10 0 43.35 43.05 43.35 43.00 43.95 250,000 10,798,788 43.195 30.92 30.70 30.92 30.67 31.35 350,525 30.807 0.58%
2013-06-07 0 43.10 43.10 43.15 42.30 43.30 293,000 12,523,525 42.742 30.74 30.74 30.78 30.17 30.88 410,816 30.485 -0.46%
2013-06-06 0 43.30 43.30 43.50 42.60 43.80 406,026 17,579,693 43.297 30.88 30.88 31.02 30.38 31.24 569,290 30.880 -1.93%
2013-06-05 0 44.15 44.05 44.20 43.55 44.40 416,000 18,252,962 43.877 31.49 31.42 31.52 31.06 31.67 583,274 31.294 1.03%
2013-06-04 0 43.70 43.45 43.70 43.05 44.10 208,500 9,086,662 43.581 31.17 30.99 31.17 30.70 31.45 292,338 31.083 -1.02%
2013-06-03 0 44.15 44.00 44.30 43.30 44.45 547,786 24,084,170 43.966 31.49 31.38 31.60 30.88 31.70 768,051 31.357 1.96%
2013-05-31 0 43.30 43.65 43.80 43.00 46.95 1,939,000 86,129,578 44.420 30.88 31.13 31.24 30.67 33.49 2,718,674 31.681 -5.97%
2013-05-30 0 46.05 46.00 46.30 45.10 47.15 655,500 30,221,238 46.104 32.84 32.81 33.02 32.17 33.63 919,077 32.882 -2.02%
2013-05-29 0 47.00 46.80 47.00 44.20 48.00 2,098,375 98,510,035 46.946 33.52 33.38 33.52 31.52 34.23 2,942,134 33.483 6.94%
2013-05-28 0 43.95 43.85 43.95 42.40 44.00 327,000 14,263,287 43.619 31.35 31.27 31.35 30.24 31.38 458,487 31.109 3.66%
2013-05-27 0 42.40 42.35 42.40 41.40 43.20 207,200 8,808,875 42.514 30.24 30.20 30.24 29.53 30.81 290,515 30.322 -0.47%
2013-05-24 0 42.60 42.55 42.60 41.70 42.70 321,000 13,559,587 42.242 30.38 30.35 30.38 29.74 30.45 450,074 30.127 1.43%
2013-05-23 0 42.00 42.00 42.05 41.30 42.60 551,040 23,101,755 41.924 29.96 29.96 29.99 29.46 30.38 772,614 29.901 0.12%
2013-05-22 0 41.95 41.85 41.95 41.35 43.10 827,500 35,019,503 42.320 29.92 29.85 29.92 29.49 30.74 1,160,239 30.183 -2.44%
2013-05-21 0 43.00 43.05 43.20 43.00 44.45 776,000 33,623,091 43.329 30.67 30.70 30.81 30.67 31.70 1,088,031 30.903 -3.91%
2013-05-20 0 44.75 44.40 44.80 43.40 45.55 907,500 40,396,550 44.514 31.92 31.67 31.95 30.95 32.49 1,272,407 31.748 5.05%
2013-05-16 0 42.60 42.50 42.60 42.50 43.80 632,200 27,286,132 43.161 30.38 30.31 30.38 30.31 31.24 886,408 30.783 -1.27%
2013-05-15 0 43.15 43.30 43.40 43.00 43.70 440,995 19,115,369 43.346 30.78 30.88 30.95 30.67 31.17 618,320 30.915 -1.26%
2013-05-14 0 43.70 43.60 43.70 43.25 43.90 366,237 15,990,460 43.662 31.17 31.10 31.17 30.85 31.31 513,501 31.140 0.81%
2013-05-13 0 43.35 43.30 43.55 43.15 43.85 366,500 15,920,237 43.439 30.92 30.88 31.06 30.78 31.27 513,870 30.981 0.81%
2013-05-10 0 43.85 43.80 43.90 42.80 43.95 293,000 12,814,993 43.737 30.67 30.63 30.70 29.93 30.74 418,936 30.589 1.74%
2013-05-09 0 43.10 43.00 43.10 43.00 44.00 442,500 19,166,750 43.315 30.14 30.07 30.14 30.07 30.77 632,694 30.294 -1.82%
2013-05-08 0 43.90 43.90 43.95 43.10 44.00 375,300 16,429,970 43.778 30.70 30.70 30.74 30.14 30.77 536,610 30.618 0.69%
2013-05-07 0 43.60 43.20 43.60 42.65 45.75 1,518,016 66,082,173 43.532 30.49 30.21 30.49 29.83 32.00 2,170,485 30.446 -3.86%
2013-05-06 0 45.35 44.95 45.30 44.55 45.75 509,500 22,911,487 44.969 31.72 31.44 31.68 31.16 32.00 728,492 31.451 0.22%
2013-05-03 0 45.25 45.20 45.40 44.70 45.95 519,003 23,471,536 45.224 31.65 31.61 31.75 31.26 32.14 742,079 31.629 0.00%
2013-05-02 0 45.25 44.95 45.25 43.75 45.70 716,000 32,171,912 44.933 31.65 31.44 31.65 30.60 31.96 1,023,749 31.426 1.23%
2013-04-30 0 44.70 44.60 44.70 43.75 45.55 691,000 31,104,775 45.014 31.26 31.19 31.26 30.60 31.86 988,004 31.482 2.41%
2013-04-29 0 43.65 43.65 43.85 42.85 44.00 407,690 17,625,233 43.232 30.53 30.53 30.67 29.97 30.77 582,922 30.236 0.34%
2013-04-26 0 43.50 43.45 43.50 42.65 43.65 517,742 22,362,997 43.193 30.42 30.39 30.42 29.83 30.53 740,276 30.209 2.23%
2013-04-25 0 42.55 42.30 42.55 42.10 43.55 795,000 33,879,562 42.616 29.76 29.58 29.76 29.44 30.46 1,136,705 29.805 -1.85%
2013-04-24 0 43.35 43.25 43.35 43.05 43.80 1,179,500 51,093,220 43.318 30.32 30.25 30.32 30.11 30.63 1,686,469 30.296 -2.25%
2013-04-23 0 44.35 44.05 44.35 42.85 44.65 499,000 21,845,575 43.779 31.02 30.81 31.02 29.97 31.23 713,479 30.618 1.14%
2013-04-22 0 43.85 43.85 43.90 43.55 46.00 305,700 13,456,752 44.020 30.67 30.67 30.70 30.46 32.17 437,095 30.787 -1.46%
2013-04-19 0 44.50 44.45 44.50 42.90 46.35 1,299,702 58,378,485 44.917 31.12 31.09 31.12 30.00 32.42 1,858,336 31.414 3.85%
2013-04-18 0 42.85 42.50 42.95 40.75 43.85 2,290,900 95,934,800 41.877 29.97 29.72 30.04 28.50 30.67 3,275,568 29.288 3.38%
2013-04-17 0 41.45 41.45 41.65 40.50 41.60 507,402 20,797,930 40.989 28.99 28.99 29.13 28.33 29.09 725,492 28.667 2.35%
2013-04-16 0 40.50 40.45 40.55 39.60 40.85 187,500 7,533,317 40.178 28.33 28.29 28.36 27.70 28.57 268,091 28.100 -0.49%
2013-04-15 0 40.70 40.65 40.70 40.40 41.40 469,501 19,058,227 40.593 28.47 28.43 28.47 28.26 28.95 671,301 28.390 -0.73%
2013-04-12 0 41.00 40.75 41.00 39.75 41.20 275,503 11,223,439 40.738 28.67 28.50 28.67 27.80 28.81 393,919 28.492 2.24%
2013-04-11 0 40.10 40.05 40.10 39.85 41.40 933,497 37,704,642 40.391 28.05 28.01 28.05 27.87 28.95 1,334,730 28.249 -1.47%
2013-04-10 0 40.70 40.70 41.10 39.80 41.70 1,737,383 70,650,242 40.665 28.47 28.47 28.74 27.84 29.16 2,484,140 28.441 1.75%
2013-04-09 0 40.00 39.95 40.00 39.80 40.75 859,608 34,407,789 40.027 27.98 27.94 27.98 27.84 28.50 1,229,082 27.995 0.00%
2013-04-08 0 40.00 39.90 39.95 38.00 40.35 552,000 22,052,856 39.951 27.98 27.91 27.94 26.58 28.22 789,259 27.941 2.17%
2013-04-05 0 39.15 39.10 39.15 39.00 40.90 999,500 39,557,243 39.577 27.38 27.35 27.38 27.28 28.61 1,429,102 27.680 -3.45%
2013-04-03 0 40.55 40.50 40.55 39.35 41.20 1,013,731 40,899,788 40.346 28.36 28.33 28.36 27.52 28.81 1,449,450 28.217 3.44%
2013-04-02 0 39.20 39.15 39.20 38.50 41.20 814,002 32,398,478 39.802 27.42 27.38 27.42 26.93 28.81 1,163,874 27.837 -3.09%
2013-03-28 0 40.45 40.40 40.45 40.40 42.00 609,700 24,890,950 40.825 28.29 28.26 28.29 28.26 29.37 871,759 28.553 -2.53%
2013-03-27 0 41.50 41.40 41.50 41.40 43.00 501,167 20,934,644 41.772 29.02 28.95 29.02 28.95 30.07 716,577 29.215 -2.35%
2013-03-26 0 42.50 42.40 42.50 39.40 43.00 792,000 33,082,412 41.771 29.72 29.65 29.72 27.56 30.07 1,132,415 29.214 6.52%
2013-03-25 0 39.90 39.80 39.90 39.00 40.50 583,500 22,966,449 39.360 27.91 27.84 27.91 27.28 28.33 834,298 27.528 0.25%
2013-03-22 0 39.80 39.70 39.80 36.95 40.25 2,733,000 106,399,300 38.931 27.84 27.77 27.84 25.84 28.15 3,907,690 27.228 8.89%
2013-03-21 0 36.55 36.55 36.75 36.10 36.95 927,500 33,930,753 36.583 25.56 25.56 25.70 25.25 25.84 1,326,155 25.586 1.95%
2013-03-20 0 35.85 35.65 35.90 35.20 37.05 842,005 30,573,179 36.310 25.07 24.93 25.11 24.62 25.91 1,203,913 25.395 5.75%
2013-03-19 0 33.90 33.90 34.10 33.30 34.95 356,500 12,128,287 34.020 23.71 23.71 23.85 23.29 24.44 509,730 23.794 -0.59%
2013-03-18 0 34.10 34.00 34.20 33.65 34.95 255,202 8,739,432 34.245 23.85 23.78 23.92 23.53 24.44 364,892 23.951 -1.30%
2013-03-15 0 34.55 34.25 34.90 33.65 35.50 977,850 33,916,293 34.685 24.16 23.95 24.41 23.53 24.83 1,398,147 24.258 0.58%
2013-03-14 0 34.35 34.20 34.40 33.20 34.40 566,530 19,273,011 34.019 24.02 23.92 24.06 23.22 24.06 810,034 23.793 1.63%
2013-03-13 0 33.80 33.75 33.90 33.05 34.05 484,930 16,305,489 33.624 23.64 23.60 23.71 23.11 23.81 693,361 23.517 -0.88%
2013-03-12 0 34.10 34.00 34.30 33.10 35.15 1,325,500 44,708,567 33.730 23.85 23.78 23.99 23.15 24.58 1,895,223 23.590 -2.99%
2013-03-11 0 35.15 35.10 35.50 35.05 36.80 317,000 11,402,087 35.969 24.58 24.55 24.83 24.51 25.74 453,252 25.156 -2.90%
2013-03-08 0 36.20 36.15 36.30 35.15 37.90 416,500 15,058,062 36.154 25.32 25.28 25.39 24.58 26.51 595,519 25.286 -0.28%
2013-03-07 0 36.30 36.30 36.50 36.30 36.95 521,063 19,118,324 36.691 25.39 25.39 25.53 25.39 25.84 745,025 25.661 -1.76%
2013-03-06 0 36.95 36.90 36.95 35.45 37.40 788,000 28,880,093 36.650 25.84 25.81 25.84 24.79 26.16 1,126,696 25.633 5.72%
2013-03-05 0 34.95 34.90 35.30 33.60 35.90 829,750 28,499,133 34.347 24.44 24.41 24.69 23.50 25.11 1,186,391 24.022 3.25%
2013-03-04 0 33.85 33.85 34.10 33.10 34.35 498,815 16,853,839 33.788 23.67 23.67 23.85 23.15 24.02 713,214 23.631 0.15%
2013-03-01 0 33.80 33.65 33.90 33.60 34.30 344,702 11,733,589 34.040 23.64 23.53 23.71 23.50 23.99 492,861 23.807 -0.59%
2013-02-28 0 34.00 33.80 34.00 33.35 34.30 2,164,000 72,675,498 33.584 23.78 23.64 23.78 23.32 23.99 3,094,124 23.488 1.95%
2013-02-27 0 33.35 33.30 33.50 32.45 33.80 83,404 2,759,285 33.083 23.32 23.29 23.43 22.70 23.64 119,252 23.138 2.14%
2013-02-26 0 32.65 32.55 32.80 32.20 33.70 594,302 19,570,081 32.930 22.84 22.77 22.94 22.52 23.57 849,743 23.031 -3.12%
2013-02-25 0 33.70 33.70 33.80 33.30 33.80 178,700 6,012,285 33.645 23.57 23.57 23.64 23.29 23.64 255,508 23.531 1.20%
2013-02-22 0 33.30 33.00 33.30 32.80 33.65 220,504 7,278,580 33.009 23.29 23.08 23.29 22.94 23.53 315,280 23.086 0.91%
2013-02-21 0 33.00 32.95 33.20 32.45 33.60 321,000 10,607,721 33.046 23.08 23.04 23.22 22.70 23.50 458,971 23.112 -2.08%
2013-02-20 0 33.70 33.55 33.85 32.40 34.00 855,000 28,420,701 33.241 23.57 23.46 23.67 22.66 23.78 1,222,494 23.248 -0.15%
2013-02-19 0 33.75 33.70 33.80 33.60 34.15 352,000 11,927,887 33.886 23.60 23.57 23.64 23.50 23.88 503,296 23.700 0.60%
2013-02-18 0 33.55 33.55 33.70 33.30 34.00 332,500 11,163,350 33.574 23.46 23.46 23.57 23.29 23.78 475,414 23.481 -1.03%
2013-02-15 0 33.90 33.90 33.95 33.40 34.15 2,012,300 67,812,229 33.699 23.71 23.71 23.74 23.36 23.88 2,877,221 23.569 0.74%
2013-02-14 0 33.65 33.60 33.65 33.45 33.80 554,500 18,667,237 33.665 23.53 23.50 23.53 23.39 23.64 792,834 23.545 0.45%
2013-02-08 0 33.50 33.50 33.70 32.00 34.30 945,000 31,703,362 33.549 23.43 23.43 23.57 22.38 23.99 1,351,177 23.464 -2.76%
2013-02-07 0 34.45 34.45 34.50 33.85 35.25 995,600 34,372,450 34.524 24.09 24.09 24.13 23.67 24.65 1,423,526 24.146 -2.27%
2013-02-06 0 35.25 35.20 35.25 33.30 35.70 826,258 28,799,661 34.856 24.65 24.62 24.65 23.29 24.97 1,181,398 24.378 5.07%
2013-02-05 0 33.55 33.55 33.60 33.10 33.60 474,500 15,856,625 33.418 23.46 23.46 23.50 23.15 23.50 678,448 23.372 0.15%
2013-02-04 0 33.50 33.35 33.60 32.70 34.00 1,143,800 37,987,642 33.212 23.43 23.32 23.50 22.87 23.78 1,635,425 23.228 2.92%
2013-02-01 0 32.55 32.50 32.60 32.25 33.00 417,200 13,608,980 32.620 22.77 22.73 22.80 22.56 23.08 596,520 22.814 1.24%
2013-01-31 0 32.15 32.05 32.20 31.30 33.20 982,500 31,763,003 32.329 22.49 22.42 22.52 21.89 23.22 1,404,795 22.610 -0.16%
2013-01-30 0 32.20 32.10 32.20 31.80 32.40 452,044 14,538,558 32.162 22.52 22.45 22.52 22.24 22.66 646,340 22.494 -0.92%
2013-01-29 0 32.50 32.40 32.50 31.55 32.55 567,500 18,365,225 32.362 22.73 22.66 22.73 22.07 22.77 811,421 22.633 2.85%
2013-01-28 0 31.60 31.55 31.80 31.00 31.90 955,000 30,048,560 31.465 22.10 22.07 22.24 21.68 22.31 1,365,475 22.006 1.77%
2013-01-25 0 31.05 31.05 31.20 29.70 32.45 2,114,500 64,733,287 30.614 21.72 21.72 21.82 20.77 22.70 3,023,348 21.411 -4.31%
2013-01-24 0 32.45 32.30 32.45 30.00 32.55 1,177,500 37,734,450 32.046 22.70 22.59 22.70 20.98 22.77 1,683,610 22.413 5.87%
2013-01-23 0 30.65 30.45 30.70 30.00 30.90 630,517 19,212,658 30.471 21.44 21.30 21.47 20.98 21.61 901,524 21.311 2.00%
2013-01-22 0 30.05 29.85 30.00 29.55 30.45 591,214 17,652,952 29.859 21.02 20.88 20.98 20.67 21.30 845,328 20.883 1.86%
2013-01-21 0 29.50 29.25 29.50 29.20 29.90 435,500 12,854,475 29.517 20.63 20.46 20.63 20.42 20.91 622,685 20.644 0.17%
2013-01-18 0 29.45 29.45 29.60 29.20 29.85 281,500 8,315,175 29.539 20.60 20.60 20.70 20.42 20.88 402,494 20.659 1.38%
2013-01-17 0 29.05 28.90 29.05 28.20 29.30 526,000 15,131,650 28.767 20.32 20.21 20.32 19.72 20.49 752,084 20.120 -1.19%
2013-01-16 0 29.40 29.30 29.45 29.05 29.90 356,500 10,495,400 29.440 20.56 20.49 20.60 20.32 20.91 509,730 20.590 -1.18%
2013-01-15 0 29.75 29.65 29.90 29.60 30.35 889,000 26,583,914 29.903 20.81 20.74 20.91 20.70 21.23 1,271,107 20.914 -0.83%
2013-01-14 0 30.00 29.95 30.05 29.75 30.65 2,013,503 60,379,705 29.987 20.98 20.95 21.02 20.81 21.44 2,878,941 20.973 1.01%
2013-01-11 0 29.70 29.65 29.70 28.80 30.80 1,169,500 34,693,925 29.666 20.77 20.74 20.77 20.14 21.54 1,672,171 20.748 4.58%
2013-01-10 0 28.40 28.15 28.45 27.60 28.45 1,620,500 45,613,425 28.148 19.86 19.69 19.90 19.30 19.90 2,317,019 19.686 3.46%
2013-01-09 0 27.45 27.40 27.50 26.65 28.20 1,379,500 37,513,662 27.194 19.20 19.16 19.23 18.64 19.72 1,972,433 19.019 -2.66%
2013-01-08 0 28.20 28.10 28.20 27.90 29.15 1,093,008 30,973,466 28.338 19.72 19.65 19.72 19.51 20.39 1,562,802 19.819 -4.41%
2013-01-07 0 29.50 29.45 29.50 27.85 29.95 1,632,508 47,150,319 28.882 20.63 20.60 20.63 19.48 20.95 2,334,188 20.200 4.42%
2013-01-04 0 28.25 28.05 28.25 26.55 28.50 1,211,003 33,659,573 27.795 19.76 19.62 19.76 18.57 19.93 1,731,513 19.439 3.86%
2013-01-03 0 27.20 27.20 27.30 25.65 27.60 1,642,500 44,258,825 26.946 19.02 19.02 19.09 17.94 19.30 2,348,475 18.846 6.67%
2013-01-02 0 25.50 25.40 25.50 24.45 25.65 610,506 15,454,234 25.314 17.83 17.76 17.83 17.10 17.94 872,912 17.704 5.37%
2012-12-31 0 24.20 24.10 24.20 24.10 24.35 47,000 1,136,675 24.185 16.93 16.86 16.93 16.86 17.03 67,201 16.914 -0.41%
2012-12-28 0 24.30 24.25 24.40 23.65 24.60 463,018 11,200,122 24.189 17.00 16.96 17.07 16.54 17.20 662,031 16.918 1.25%
2012-12-27 0 24.00 24.00 24.05 23.00 24.15 1,435,706 33,943,116 23.642 16.79 16.79 16.82 16.09 16.89 2,052,797 16.535 4.58%
2012-12-24 0 22.95 22.85 22.90 22.30 23.05 273,500 6,274,000 22.940 16.05 15.98 16.02 15.60 16.12 391,055 16.044 1.10%
2012-12-21 0 22.70 22.65 22.90 22.30 23.00 540,500 12,309,782 22.775 15.88 15.84 16.02 15.60 16.09 772,816 15.928 0.44%
2012-12-20 0 22.60 22.50 22.60 22.30 22.85 901,500 20,437,925 22.671 15.81 15.74 15.81 15.60 15.98 1,288,980 15.856 0.89%
2012-12-19 0 22.40 22.35 22.50 22.30 23.05 795,509 17,987,469 22.611 15.67 15.63 15.74 15.60 16.12 1,137,432 15.814 -2.18%
2012-12-18 0 22.90 22.80 22.95 22.70 23.80 1,347,000 31,222,548 23.179 16.02 15.95 16.05 15.88 16.65 1,925,964 16.211 -2.97%
2012-12-17 0 23.60 23.60 23.70 23.30 24.50 586,000 13,872,537 23.673 16.51 16.51 16.58 16.30 17.14 837,873 16.557 -1.67%
2012-12-14 0 24.00 23.95 24.00 23.80 24.30 727,500 17,524,455 24.089 16.79 16.75 16.79 16.65 17.00 1,040,192 16.847 -1.23%
2012-12-13 0 24.30 24.20 24.35 24.00 24.35 384,398 9,319,944 24.246 17.00 16.93 17.03 16.79 17.03 549,619 16.957 0.00%
2012-12-12 0 24.30 24.10 24.35 23.60 24.50 832,000 20,048,112 24.096 17.00 16.86 17.03 16.51 17.14 1,189,608 16.853 1.89%
2012-12-11 0 23.85 23.75 23.85 23.40 24.25 333,000 7,936,725 23.834 16.68 16.61 16.68 16.37 16.96 476,129 16.669 0.21%
2012-12-10 0 23.80 23.80 24.00 23.75 24.50 611,000 14,648,800 23.975 16.65 16.65 16.79 16.61 17.14 873,618 16.768 -3.64%
2012-12-07 0 24.70 24.65 24.80 24.65 25.10 535,504 13,320,613 24.875 17.27 17.24 17.34 17.24 17.55 765,673 17.397 -1.59%
2012-12-06 0 25.10 25.05 25.20 24.75 25.20 1,224,004 30,618,400 25.015 17.55 17.52 17.62 17.31 17.62 1,750,102 17.495 0.60%
2012-12-05 0 24.95 24.90 25.00 24.35 25.00 1,544,005 38,353,435 24.840 17.45 17.41 17.48 17.03 17.48 2,207,645 17.373 -1.19%
2012-12-04 0 25.25 25.30 25.45 24.05 25.40 3,264,006 81,619,062 25.006 17.66 17.69 17.80 16.82 17.76 4,666,932 17.489 4.77%
2012-12-03 0 24.10 23.95 24.10 23.50 24.40 768,500 18,579,775 24.177 16.86 16.75 16.86 16.44 17.07 1,098,814 16.909 2.77%
2012-11-30 0 23.45 23.40 23.45 23.30 24.40 666,002 15,801,598 23.726 16.40 16.37 16.40 16.30 17.07 952,261 16.594 -0.21%
2012-11-29 0 23.50 23.45 23.50 23.40 24.35 579,500 13,703,275 23.647 16.44 16.40 16.44 16.37 17.03 828,579 16.538 -1.47%
2012-11-28 0 23.85 23.75 23.80 23.50 24.90 251,339 6,072,203 24.159 16.68 16.61 16.65 16.44 17.41 359,369 16.897 -3.25%
2012-11-27 0 24.65 24.45 24.70 23.65 24.70 2,563,191 62,514,213 24.389 17.24 17.10 17.27 16.54 17.27 3,664,894 17.058 4.23%
2012-11-26 0 23.65 23.65 23.70 22.70 23.65 1,034,500 24,086,250 23.283 16.54 16.54 16.58 15.88 16.54 1,479,146 16.284 2.38%
2012-11-23 0 23.10 23.10 23.15 22.80 23.40 506,000 11,701,100 23.125 16.16 16.16 16.19 15.95 16.37 723,487 16.173 0.87%
2012-11-22 0 22.90 22.85 22.95 21.70 23.10 692,000 15,558,600 22.484 16.02 15.98 16.05 15.18 16.16 989,433 15.725 6.26%
2012-11-21 0 21.55 21.55 21.65 21.35 22.15 387,500 8,408,225 21.699 15.07 15.07 15.14 14.93 15.49 554,054 15.176 -2.05%
2012-11-20 0 22.00 21.80 22.00 21.70 22.05 370,000 8,108,450 21.915 15.39 15.25 15.39 15.18 15.42 529,032 15.327 1.38%
2012-11-19 0 21.70 21.60 21.80 21.50 22.20 261,500 5,671,500 21.688 15.18 15.11 15.25 15.04 15.53 373,897 15.169 -1.36%
2012-11-16 0 22.00 21.95 22.00 21.75 22.50 628,997 13,855,604 22.028 15.39 15.35 15.39 15.21 15.74 899,351 15.406 1.62%
2012-11-15 0 21.65 21.55 21.70 20.35 21.75 1,673,000 35,813,825 21.407 15.14 15.07 15.18 14.23 15.21 2,392,084 14.972 6.13%
2012-11-14 0 20.40 20.40 20.45 19.86 20.50 1,849,367 37,358,288 20.201 14.27 14.27 14.30 13.89 14.34 2,644,257 14.128 2.10%
2012-11-13 0 19.98 19.94 19.98 19.82 20.10 484,000 9,670,625 19.981 13.97 13.95 13.97 13.86 14.06 692,031 13.974 0.00%
2012-11-12 0 19.98 19.94 19.98 19.94 20.35 375,500 7,506,960 19.992 13.97 13.95 13.97 13.95 14.23 536,896 13.982 0.00%
2012-11-09 0 19.98 19.96 20.00 19.90 20.35 703,500 14,075,325 20.008 13.97 13.96 13.99 13.92 14.23 1,005,876 13.993 0.00%
2012-11-08 0 19.98 19.94 19.98 19.80 20.15 276,502 5,514,419 19.944 13.97 13.95 13.97 13.85 14.09 395,347 13.948 0.00%
2012-11-07 0 19.98 19.94 19.98 19.82 20.35 885,000 17,684,972 19.983 13.97 13.95 13.97 13.86 14.23 1,265,388 13.976 0.00%
2012-11-06 0 19.98 19.94 20.00 19.80 20.15 384,500 7,685,885 19.989 13.97 13.95 13.99 13.85 14.09 549,765 13.980 0.00%
2012-11-05 0 19.98 19.82 20.00 19.82 20.05 141,500 2,824,185 19.959 13.97 13.86 13.99 13.86 14.02 202,319 13.959 -0.10%
2012-11-02 0 20.00 19.94 20.00 19.88 20.25 546,279 10,951,032 20.047 13.99 13.95 13.99 13.90 14.16 781,079 14.020 0.60%
2012-11-01 0 19.88 19.82 19.92 19.82 20.15 536,420 10,689,679 19.928 13.90 13.86 13.93 13.86 14.09 766,982 13.937 0.00%
2012-10-31 0 19.88 19.80 19.88 19.80 20.10 172,000 3,426,910 19.924 13.90 13.85 13.90 13.85 14.06 245,929 13.935 0.40%
2012-10-30 0 19.80 19.76 19.80 19.78 20.00 142,500 2,832,870 19.880 13.85 13.82 13.85 13.83 13.99 203,749 13.904 -0.90%
2012-10-29 0 19.98 20.00 20.10 19.92 20.40 100,000 1,998,760 19.988 13.97 13.99 14.06 13.93 14.27 142,982 13.979 0.20%
2012-10-26 0 19.94 19.92 19.96 19.92 20.25 263,000 5,262,635 20.010 13.95 13.93 13.96 13.93 14.16 376,042 13.995 -1.29%
2012-10-25 0 20.20 20.05 20.20 19.96 20.55 612,040 12,354,807 20.186 14.13 14.02 14.13 13.96 14.37 875,105 14.118 -1.46%
2012-10-24 0 20.50 20.35 20.50 20.15 20.85 686,500 13,961,125 20.337 14.34 14.23 14.34 14.09 14.58 981,569 14.223 1.23%
2012-10-22 0 20.25 20.20 20.25 19.78 20.40 262,000 5,309,085 20.264 14.16 14.13 14.16 13.83 14.27 374,612 14.172 2.17%
2012-10-19 0 19.82 19.82 19.94 19.82 20.60 556,500 11,232,960 20.185 13.86 13.86 13.95 13.86 14.41 795,693 14.117 -3.32%
2012-10-18 0 20.50 20.40 20.50 20.40 20.60 671,500 13,765,525 20.500 14.34 14.27 14.34 14.27 14.41 960,122 14.337 -0.49%
2012-10-17 0 20.60 20.40 20.60 20.05 20.60 527,500 10,794,775 20.464 14.41 14.27 14.41 14.02 14.41 754,229 14.312 0.24%
2012-10-16 0 20.55 20.55 20.70 20.50 21.25 348,500 7,291,862 20.924 14.37 14.37 14.48 14.34 14.86 498,291 14.634 -1.20%
2012-10-15 0 20.80 20.70 20.80 20.55 21.10 644,500 13,438,835 20.852 14.55 14.48 14.55 14.37 14.76 921,517 14.583 -0.48%
2012-10-12 0 20.90 20.75 20.90 20.20 21.00 595,000 12,316,950 20.701 14.62 14.51 14.62 14.13 14.69 850,741 14.478 2.45%
2012-10-11 0 20.40 20.40 20.50 19.22 20.80 1,535,022 31,104,062 20.263 14.27 14.27 14.34 13.44 14.55 2,194,801 14.172 4.51%
2012-10-10 0 19.52 19.50 19.54 19.10 19.54 3,416,554 66,224,905 19.384 13.65 13.64 13.67 13.36 13.67 4,885,047 13.557 1.24%
2012-10-09 0 19.28 19.20 19.28 19.20 19.52 1,418,500 27,352,884 19.283 13.48 13.43 13.48 13.43 13.65 2,028,196 13.486 -1.03%
2012-10-08 0 19.48 19.48 19.54 19.22 19.54 443,503 8,616,663 19.429 13.62 13.62 13.67 13.44 13.67 634,128 13.588 0.72%
2012-10-05 0 19.34 19.20 19.32 19.10 19.38 2,016,003 38,656,487 19.175 13.53 13.43 13.51 13.36 13.55 2,882,516 13.411 2.00%
2012-10-04 0 18.96 18.94 19.00 18.90 19.50 725,500 13,869,130 19.117 13.26 13.25 13.29 13.22 13.64 1,037,332 13.370 -2.77%
2012-10-03 0 19.50 19.50 19.58 19.42 19.86 1,454,000 28,704,385 19.742 13.64 13.64 13.69 13.58 13.89 2,078,954 13.807 -1.91%
2012-09-28 0 19.88 19.84 20.00 19.70 20.30 338,500 6,769,025 19.997 13.90 13.88 13.99 13.78 14.20 483,993 13.986 0.91%
2012-09-27 0 19.70 19.70 19.72 19.70 20.40 246,000 4,892,000 19.886 13.78 13.78 13.79 13.78 14.27 351,735 13.908 -1.20%
2012-09-26 0 19.94 19.94 20.00 19.58 20.60 670,000 13,570,415 20.254 13.95 13.95 13.99 13.69 14.41 957,977 14.166 -0.80%
2012-09-25 0 20.10 19.94 20.10 19.40 20.20 260,218 5,171,799 19.875 14.06 13.95 14.06 13.57 14.13 372,064 13.900 1.62%
2012-09-24 0 19.78 19.74 19.78 19.60 20.30 631,400 12,527,153 19.840 13.83 13.81 13.83 13.71 14.20 902,787 13.876 -3.98%
2012-09-21 0 20.60 20.60 20.65 20.20 20.90 376,500 7,758,247 20.606 14.41 14.41 14.44 14.13 14.62 538,326 14.412 2.23%
2012-09-20 0 20.15 20.10 20.15 19.78 20.95 325,000 6,558,981 20.182 14.09 14.06 14.09 13.83 14.65 464,691 14.115 -2.89%
2012-09-19 0 20.75 20.75 20.85 20.60 21.70 453,000 9,638,527 21.277 14.51 14.51 14.58 14.41 15.18 647,707 14.881 -2.58%
2012-09-18 0 21.30 21.25 21.30 21.20 21.60 339,000 7,264,537 21.429 14.90 14.86 14.90 14.83 15.11 484,708 14.987 -0.93%
2012-09-17 0 21.50 21.35 21.50 21.05 21.50 1,109,000 23,639,387 21.316 15.04 14.93 15.04 14.72 15.04 1,585,667 14.908 0.70%
2012-09-14 0 21.35 21.25 21.30 20.80 21.40 825,550 17,384,496 21.058 14.93 14.86 14.90 14.55 14.97 1,180,386 14.728 1.91%
2012-09-13 0 20.95 20.85 20.95 20.50 21.20 736,500 15,427,300 20.947 14.65 14.58 14.65 14.34 14.83 1,053,060 14.650 1.95%
2012-09-12 0 20.55 20.45 20.55 20.30 20.55 338,000 6,914,757 20.458 14.37 14.30 14.37 14.20 14.37 483,278 14.308 2.24%
2012-09-11 0 20.10 20.15 20.30 20.05 21.10 467,500 9,594,450 20.523 14.06 14.09 14.20 14.02 14.76 668,440 14.354 -3.60%
2012-09-10 0 20.85 20.70 20.85 20.60 21.35 694,000 14,497,000 20.889 14.58 14.48 14.58 14.41 14.93 992,293 14.610 0.24%
2012-09-07 0 20.80 20.55 20.85 19.98 20.85 1,913,000 38,943,447 20.357 14.55 14.37 14.58 13.97 14.58 2,735,240 14.238 5.16%
2012-09-06 0 19.78 19.70 19.78 19.60 19.96 328,000 6,495,330 19.803 13.83 13.78 13.83 13.71 13.96 468,980 13.850 0.41%
2012-09-05 0 19.70 19.58 19.70 19.30 19.70 933,000 18,204,455 19.512 13.78 13.69 13.78 13.50 13.78 1,334,019 13.646 1.03%
2012-09-04 0 19.50 19.46 19.50 19.32 19.80 1,011,500 19,772,420 19.548 13.64 13.61 13.64 13.51 13.85 1,446,260 13.671 3.17%
2012-09-03 0 18.90 18.80 18.90 18.74 19.16 455,506 8,622,704 18.930 13.22 13.15 13.22 13.11 13.40 651,290 13.239 -1.05%
2012-08-31 0 19.10 19.08 19.18 19.04 19.30 933,000 17,913,255 19.200 13.36 13.34 13.41 13.32 13.50 1,334,019 13.428 -0.21%
2012-08-30 0 19.14 19.12 19.14 19.12 19.40 205,500 3,949,470 19.219 13.39 13.37 13.39 13.37 13.57 293,827 13.441 0.47%
2012-08-29 0 19.28 19.24 19.28 19.18 19.28 180,000 3,467,490 19.264 13.32 13.30 13.32 13.25 13.32 260,474 13.312 0.42%
2012-08-28 0 19.20 19.16 19.20 19.14 19.24 428,000 8,207,580 19.177 13.27 13.24 13.27 13.23 13.30 619,350 13.252 0.21%
2012-08-27 0 19.16 19.14 19.22 19.06 19.50 274,505 5,247,474 19.116 13.24 13.23 13.28 13.17 13.48 397,231 13.210 -0.62%
2012-08-24 0 19.28 19.26 19.28 19.22 19.40 357,000 6,881,430 19.276 13.32 13.31 13.32 13.28 13.41 516,608 13.320 0.42%
2012-08-23 0 19.20 19.14 19.22 18.80 19.24 905,500 17,270,820 19.073 13.27 13.23 13.28 12.99 13.30 1,310,331 13.181 1.69%
2012-08-22 0 18.88 18.84 18.88 18.76 18.96 206,850 3,893,728 18.824 13.05 13.02 13.05 12.96 13.10 299,328 13.008 0.00%
2012-08-21 0 18.88 18.78 18.88 18.54 18.90 1,354,000 25,391,620 18.753 13.05 12.98 13.05 12.81 13.06 1,959,346 12.959 1.29%
2012-08-20 0 18.64 18.60 18.64 18.60 18.90 585,000 10,982,270 18.773 12.88 12.85 12.88 12.85 13.06 846,542 12.973 -0.64%
2012-08-17 0 18.76 18.74 18.76 18.50 19.10 1,088,516 20,523,839 18.855 12.96 12.95 12.96 12.78 13.20 1,575,170 13.030 -0.32%
2012-08-16 0 18.82 18.72 18.82 17.60 18.88 1,483,000 27,152,035 18.309 13.01 12.94 13.01 12.16 13.05 2,146,020 12.652 1.18%
2012-08-15 0 18.60 18.62 18.78 18.32 18.76 730,279 13,542,236 18.544 12.85 12.87 12.98 12.66 12.96 1,056,772 12.815 1.42%
2012-08-14 0 18.34 18.34 18.40 18.00 18.40 256,500 4,672,190 18.215 12.67 12.67 12.72 12.44 12.72 371,176 12.588 0.99%
2012-08-13 0 18.16 18.14 18.18 18.02 18.28 160,000 2,900,840 18.130 12.55 12.54 12.56 12.45 12.63 231,533 12.529 -0.11%
2012-08-10 0 18.18 18.14 18.18 18.10 18.32 136,500 2,482,950 18.190 12.56 12.54 12.56 12.51 12.66 197,526 12.570 -1.20%
2012-08-09 0 18.40 18.40 18.42 18.30 18.60 736,100 13,537,560 18.391 12.72 12.72 12.73 12.65 12.85 1,065,196 12.709 0.44%
2012-08-08 0 18.32 18.32 18.34 18.30 18.60 862,524 15,891,765 18.425 12.66 12.66 12.67 12.65 12.85 1,248,141 12.732 -0.11%
2012-08-07 0 18.34 18.26 18.30 17.90 18.48 616,282 11,247,289 18.250 12.67 12.62 12.65 12.37 12.77 891,809 12.612 2.00%
2012-08-06 0 17.98 17.82 17.94 17.56 18.00 281,000 5,021,280 17.869 12.43 12.31 12.40 12.13 12.44 406,629 12.349 1.24%
2012-08-03 0 17.76 17.62 17.78 17.52 18.12 1,039,592 18,451,388 17.749 12.27 12.18 12.29 12.11 12.52 1,504,373 12.265 0.23%
2012-08-02 0 17.72 17.70 17.76 17.44 17.94 236,000 4,184,420 17.731 12.25 12.23 12.27 12.05 12.40 341,511 12.253 0.11%
2012-08-01 0 17.70 17.70 17.80 17.10 17.94 232,099 4,095,932 17.647 12.23 12.23 12.30 11.82 12.40 335,866 12.195 1.72%
2012-07-31 0 17.40 17.40 17.44 16.94 17.50 506,506 8,729,912 17.236 12.02 12.02 12.05 11.71 12.09 732,955 11.911 2.96%
2012-07-30 0 16.90 16.88 17.00 16.66 17.52 433,500 7,379,421 17.023 11.68 11.66 11.75 11.51 12.11 627,309 11.764 2.18%
2012-07-27 0 16.54 16.60 16.68 16.50 16.76 601,000 10,015,376 16.665 11.43 11.47 11.53 11.40 11.58 869,695 11.516 0.98%
2012-07-26 0 16.38 16.38 16.40 16.00 16.74 472,500 7,780,480 16.467 11.32 11.32 11.33 11.06 11.57 683,745 11.379 -1.92%
2012-07-25 0 16.70 16.52 16.68 16.32 17.08 672,000 11,156,660 16.602 11.54 11.42 11.53 11.28 11.80 972,438 11.473 -1.88%
2012-07-24 0 17.02 17.02 17.04 17.02 17.68 212,000 3,676,190 17.341 11.76 11.76 11.78 11.76 12.22 306,781 11.983 -2.74%
2012-07-23 0 17.50 17.40 17.50 17.32 17.84 337,000 5,886,280 17.467 12.09 12.02 12.09 11.97 12.33 487,666 12.070 -2.78%
2012-07-20 0 18.00 18.00 18.10 18.00 18.48 695,100 12,602,256 18.130 12.44 12.44 12.51 12.44 12.77 1,005,865 12.529 -0.22%
2012-07-19 0 18.04 18.08 18.10 18.04 19.08 639,357 11,810,349 18.472 12.47 12.49 12.51 12.47 13.19 925,201 12.765 -4.85%
2012-07-18 0 18.96 18.92 19.00 18.74 19.52 360,000 6,810,790 18.919 13.10 13.07 13.13 12.95 13.49 520,949 13.074 -2.17%
2012-07-17 0 19.38 19.34 19.38 18.80 19.54 347,900 6,680,908 19.204 13.39 13.36 13.39 12.99 13.50 503,439 13.271 3.30%
2012-07-16 0 18.76 18.76 18.82 18.70 18.90 466,500 8,746,428 18.749 12.96 12.96 13.01 12.92 13.06 675,063 12.956 1.08%
2012-07-13 0 18.56 18.56 18.58 18.36 19.02 981,500 18,168,840 18.511 12.83 12.83 12.84 12.69 13.14 1,420,309 12.792 -2.42%
2012-07-12 0 19.02 19.02 19.18 19.00 19.46 231,000 4,438,050 19.212 13.14 13.14 13.25 13.13 13.45 334,275 13.277 -2.46%
2012-07-11 0 19.50 19.50 19.62 19.30 20.15 590,000 11,465,610 19.433 13.48 13.48 13.56 13.34 13.92 853,777 13.429 -3.23%
2012-07-10 0 20.15 20.05 20.15 19.80 20.85 551,500 11,165,952 20.247 13.92 13.86 13.92 13.68 14.41 798,065 13.991 -1.95%
2012-07-09 0 20.55 20.55 20.60 20.15 20.95 112,000 2,298,300 20.521 14.20 14.20 14.24 13.92 14.48 162,073 14.181 -0.24%
2012-07-06 0 20.60 20.60 20.65 19.98 21.00 290,500 5,952,245 20.490 14.24 14.24 14.27 13.81 14.51 420,377 14.159 -1.90%
2012-07-05 0 21.00 21.00 21.10 20.30 21.15 142,500 2,950,700 20.707 14.51 14.51 14.58 14.03 14.62 206,209 14.309 0.72%
2012-07-04 0 20.85 20.85 20.90 20.55 21.40 573,500 11,955,230 20.846 14.41 14.41 14.44 14.20 14.79 829,900 14.406 -1.42%
2012-07-03 0 21.15 21.05 21.20 19.84 21.20 1,732,500 35,987,300 20.772 14.62 14.55 14.65 13.71 14.65 2,507,066 14.354 4.70%
2012-06-29 0 20.20 20.10 20.25 19.20 20.40 490,000 9,849,522 20.101 13.96 13.89 13.99 13.27 14.10 709,069 13.891 4.23%
2012-06-28 0 19.38 19.28 19.38 19.08 19.46 549,500 10,608,720 19.306 13.39 13.32 13.39 13.19 13.45 795,170 13.341 2.32%
2012-06-27 0 18.94 18.94 19.04 18.80 19.08 729,000 13,771,194 18.891 13.09 13.09 13.16 12.99 13.19 1,054,921 13.054 0.74%
2012-06-26 0 18.80 18.78 18.90 18.80 19.00 102,000 1,923,500 18.858 12.99 12.98 13.06 12.99 13.13 147,602 13.032 -0.95%
2012-06-25 0 18.98 18.96 19.12 18.96 19.52 133,000 2,557,300 19.228 13.12 13.10 13.21 13.10 13.49 192,462 13.287 -1.56%
2012-06-22 0 19.28 19.28 19.32 19.12 19.36 219,300 4,231,456 19.295 13.32 13.32 13.35 13.21 13.38 317,345 13.334 -0.52%
2012-06-21 0 19.38 19.22 19.38 19.02 19.58 174,500 3,356,660 19.236 13.39 13.28 13.39 13.14 13.53 252,515 13.293 0.83%
2012-06-20 0 19.22 19.16 19.30 18.86 19.68 173,000 3,351,385 19.372 13.28 13.24 13.34 13.03 13.60 250,345 13.387 -1.33%
2012-06-19 0 19.48 19.46 19.48 19.44 20.00 683,500 13,344,285 19.524 13.46 13.45 13.46 13.43 13.82 989,079 13.492 0.31%
2012-06-18 0 19.42 19.42 19.46 19.00 19.72 797,000 15,519,090 19.472 13.42 13.42 13.45 13.13 13.63 1,153,323 13.456 2.21%
2012-06-15 0 19.00 18.86 19.08 18.54 19.10 281,000 5,278,880 18.786 13.13 13.03 13.19 12.81 13.20 406,629 12.982 2.48%
2012-06-14 0 18.54 18.54 18.56 18.50 19.12 303,000 5,639,255 18.611 12.81 12.81 12.83 12.78 13.21 438,465 12.861 -0.32%
2012-06-13 0 18.60 18.60 18.62 18.60 18.90 292,000 5,469,470 18.731 12.85 12.85 12.87 12.85 13.06 422,547 12.944 -0.85%
2012-06-12 0 18.76 18.76 18.80 18.68 19.24 1,038,000 19,656,360 18.937 12.96 12.96 12.99 12.91 13.30 1,502,069 13.086 -2.49%
2012-06-11 0 19.24 19.16 19.24 19.16 19.58 98,000 1,886,900 19.254 13.30 13.24 13.30 13.24 13.53 141,814 13.305 1.48%
2012-06-08 0 18.96 18.94 18.96 18.86 19.34 1,105,000 20,995,540 19.001 13.10 13.09 13.10 13.03 13.36 1,599,023 13.130 0.64%
2012-06-07 0 18.84 18.82 18.84 18.82 19.44 1,066,815 20,394,951 19.118 13.02 13.01 13.02 13.01 13.43 1,543,767 13.211 -0.74%
2012-06-06 0 18.98 18.96 19.00 18.90 19.26 427,173 8,105,666 18.975 13.12 13.10 13.13 13.06 13.31 618,154 13.113 0.32%
2012-06-05 0 18.92 18.84 18.94 18.74 19.28 159,500 3,042,640 19.076 13.07 13.02 13.09 12.95 13.32 230,809 13.182 0.75%
2012-06-04 0 18.78 18.78 18.94 18.44 19.30 283,500 5,313,670 18.743 12.98 12.98 13.09 12.74 13.34 410,247 12.952 -4.38%
2012-06-01 0 19.64 19.64 19.68 19.10 19.80 163,000 3,193,730 19.593 13.57 13.57 13.60 13.20 13.68 235,874 13.540 0.82%
2012-05-31 0 19.48 19.48 19.50 19.38 19.92 307,000 5,990,680 19.514 13.46 13.46 13.48 13.39 13.77 444,254 13.485 -2.60%
2012-05-30 0 20.00 20.00 20.20 19.34 20.50 529,500 10,549,470 19.924 13.82 13.82 13.96 13.36 14.17 766,229 13.768 2.15%
2012-05-29 0 19.58 19.46 19.58 19.22 19.72 184,500 3,601,587 19.521 13.53 13.45 13.53 13.28 13.63 266,986 13.490 0.93%
2012-05-28 0 19.40 19.26 19.40 18.64 19.40 236,500 4,531,540 19.161 13.41 13.31 13.41 12.88 13.41 342,234 13.241 3.97%
2012-05-25 0 18.66 18.66 18.68 18.66 19.40 866,500 16,455,830 18.991 12.89 12.89 12.91 12.89 13.41 1,253,895 13.124 -3.62%
2012-05-24 0 19.36 19.36 19.46 19.34 19.84 292,500 5,697,000 19.477 13.38 13.38 13.45 13.36 13.71 423,271 13.459 -1.53%
2012-05-23 0 19.66 19.66 19.80 19.16 19.80 334,500 6,524,760 19.506 13.59 13.59 13.68 13.24 13.68 484,048 13.480 0.51%
2012-05-22 0 19.56 19.56 19.64 19.20 19.78 743,000 14,558,377 19.594 13.52 13.52 13.57 13.27 13.67 1,075,180 13.540 2.95%
2012-05-21 0 19.00 18.86 19.00 18.72 19.20 381,000 7,192,920 18.879 13.13 13.03 13.13 12.94 13.27 551,337 13.046 2.93%
2012-05-18 0 18.46 18.38 18.46 18.00 18.60 571,500 10,521,720 18.411 12.76 12.70 12.76 12.44 12.85 827,006 12.723 -1.18%
2012-05-17 0 18.68 18.70 18.74 18.66 19.62 848,361 16,236,581 19.139 12.91 12.92 12.95 12.89 13.56 1,227,646 13.226 -3.71%
2012-05-16 0 19.40 19.36 19.40 19.36 20.25 614,000 12,066,355 19.652 13.41 13.38 13.41 13.38 13.99 888,507 13.580 -4.43%
2012-05-15 0 20.30 20.15 20.20 19.70 20.50 555,500 11,110,220 20.000 14.03 13.92 13.96 13.61 14.17 803,853 13.821 0.25%
2012-05-14 0 20.25 20.20 20.35 19.90 20.80 397,000 8,052,081 20.282 13.99 13.96 14.06 13.75 14.37 574,491 14.016 -0.49%
2012-05-11 0 20.35 20.20 20.35 20.05 21.15 448,000 9,205,250 20.547 14.06 13.96 14.06 13.86 14.62 648,292 14.199 -0.49%
2012-05-10 0 20.45 20.35 20.45 20.25 21.10 829,500 17,036,705 20.539 14.13 14.06 14.13 13.99 14.58 1,200,353 14.193 -2.85%
2012-05-09 0 21.05 21.00 21.05 20.70 21.80 1,529,000 32,597,475 21.320 14.55 14.51 14.55 14.30 15.06 2,212,585 14.733 -4.75%
2012-05-08 0 22.10 21.80 22.10 20.70 22.40 1,296,000 27,790,512 21.443 15.27 15.06 15.27 14.30 15.48 1,875,416 14.818 0.68%
2012-05-07 0 21.95 21.85 21.95 21.90 22.95 404,000 8,994,794 22.264 15.17 15.10 15.17 15.13 15.86 584,620 15.386 -3.73%
2012-05-04 0 22.80 22.65 22.70 21.70 22.95 763,500 17,148,487 22.460 15.76 15.65 15.69 15.00 15.86 1,104,846 15.521 4.59%
2012-05-03 0 21.80 21.75 21.90 21.40 22.50 490,000 10,628,162 21.690 15.06 15.03 15.13 14.79 15.55 709,069 14.989 -2.68%
2012-05-02 0 23.00 22.85 23.00 22.15 23.20 1,543,006 35,077,494 22.733 15.48 15.38 15.48 14.91 15.61 2,292,662 15.300 2.91%
2012-04-30 0 22.35 22.40 22.45 20.90 22.50 589,500 12,664,207 21.483 15.04 15.08 15.11 14.07 15.14 875,903 14.458 6.94%
2012-04-27 0 20.90 20.65 20.90 20.40 21.20 274,536 5,684,646 20.706 14.07 13.90 14.07 13.73 14.27 407,917 13.936 -0.24%
2012-04-26 0 20.95 20.90 20.95 20.55 21.30 158,000 3,304,362 20.914 14.10 14.07 14.10 13.83 14.34 234,763 14.075 -0.48%
2012-04-25 0 21.05 20.95 21.15 20.45 21.60 375,346 7,928,179 21.122 14.17 14.10 14.23 13.76 14.54 557,705 14.216 -2.09%
2012-04-24 0 21.50 21.35 21.50 21.30 22.15 746,000 16,127,901 21.619 14.47 14.37 14.47 14.34 14.91 1,108,437 14.550 -1.38%
2012-04-23 0 21.80 21.65 21.90 21.10 22.05 754,500 16,328,051 21.641 14.67 14.57 14.74 14.20 14.84 1,121,067 14.565 0.00%
2012-04-20 0 21.80 21.65 21.80 21.55 22.60 1,289,000 28,323,012 21.973 14.67 14.57 14.67 14.50 15.21 1,915,249 14.788 -0.68%
2012-04-19 0 21.95 21.95 22.00 21.80 22.10 835,000 18,313,412 21.932 14.77 14.77 14.81 14.67 14.87 1,240,677 14.761 0.69%
2012-04-18 0 21.80 21.65 21.85 21.50 22.15 1,570,705 34,365,478 21.879 14.67 14.57 14.71 14.47 14.91 2,333,818 14.725 0.23%
2012-04-17 0 21.75 21.75 21.80 21.05 21.80 934,000 20,158,125 21.583 14.64 14.64 14.67 14.17 14.67 1,387,776 14.525 3.57%
2012-04-16 0 21.00 20.95 21.10 20.10 21.65 608,000 12,724,350 20.928 14.13 14.10 14.20 13.53 14.57 903,391 14.085 3.19%
2012-04-13 0 20.35 20.35 20.45 19.90 20.95 717,000 14,528,435 20.263 13.70 13.70 13.76 13.39 14.10 1,065,348 13.637 2.78%
2012-04-12 0 19.80 19.74 19.80 19.42 19.92 737,500 14,549,770 19.729 13.33 13.29 13.33 13.07 13.41 1,095,808 13.278 1.43%
2012-04-11 0 19.52 19.44 19.50 19.10 19.52 498,000 9,635,050 19.348 13.14 13.08 13.12 12.85 13.14 739,949 13.021 1.46%
2012-04-10 0 19.24 19.20 19.26 19.08 19.46 201,595 3,880,661 19.250 12.95 12.92 12.96 12.84 13.10 299,538 12.955 -0.82%
2012-04-05 0 19.40 19.38 19.40 19.00 19.50 424,000 8,156,300 19.237 13.06 13.04 13.06 12.79 13.12 629,997 12.947 0.00%
2012-04-03 0 19.40 19.40 19.50 19.26 20.00 367,503 7,173,369 19.519 13.06 13.06 13.12 12.96 13.46 546,051 13.137 0.00%
2012-04-02 0 19.40 19.38 19.40 19.30 20.50 301,366 5,949,241 19.741 13.06 13.04 13.06 12.99 13.80 447,782 13.286 -2.90%
2012-03-30 0 19.98 19.82 20.00 19.00 20.35 307,793 6,111,613 19.856 13.45 13.34 13.46 12.79 13.70 457,331 13.364 2.46%
2012-03-29 0 19.50 19.48 19.50 19.40 20.40 446,000 8,834,405 19.808 13.12 13.11 13.12 13.06 13.73 662,685 13.331 -4.41%
2012-03-28 0 20.40 20.30 20.40 19.84 20.75 626,000 12,737,187 20.347 13.73 13.66 13.73 13.35 13.97 930,137 13.694 0.99%
2012-03-27 0 20.20 20.20 20.25 19.00 20.30 528,400 10,370,883 19.627 13.59 13.59 13.63 12.79 13.66 785,118 13.209 5.87%
2012-03-26 0 19.08 19.02 19.12 18.78 19.54 1,255,000 24,091,380 19.196 12.84 12.80 12.87 12.64 13.15 1,864,731 12.919 -2.35%
2012-03-23 0 19.54 19.50 19.54 18.80 20.20 2,959,500 58,287,120 19.695 13.15 13.12 13.15 12.65 13.59 4,397,347 13.255 2.09%
2012-03-22 0 19.14 19.10 19.18 17.70 19.54 2,786,802 52,609,083 18.878 12.88 12.85 12.91 11.91 13.15 4,140,745 12.705 8.01%
2012-03-21 0 17.72 17.70 17.74 17.00 17.80 1,734,500 30,112,800 17.361 11.93 11.91 11.94 11.44 11.98 2,577,191 11.684 6.75%
2012-03-20 0 16.60 16.50 16.60 16.48 16.80 584,486 9,711,255 16.615 11.17 11.10 11.17 11.09 11.31 868,453 11.182 0.61%
2012-03-19 0 16.50 16.28 16.50 16.46 16.90 451,000 7,644,978 16.951 11.10 10.96 11.10 11.08 11.37 670,114 11.408 -2.94%
2012-03-16 0 17.00 16.72 16.74 15.80 17.16 1,356,038 22,429,621 16.541 11.44 11.25 11.27 10.63 11.55 2,014,857 11.132 6.25%
2012-03-15 0 16.00 15.86 16.08 15.46 16.10 2,231,500 35,056,711 15.710 10.77 10.67 10.82 10.40 10.84 3,315,654 10.573 2.43%
2012-03-14 0 15.62 15.56 15.62 15.52 15.82 185,500 2,910,200 15.688 10.51 10.47 10.51 10.45 10.65 275,624 10.559 -1.14%
2012-03-13 0 15.80 15.70 15.80 15.50 16.04 203,500 3,215,880 15.803 10.63 10.57 10.63 10.43 10.80 302,369 10.636 2.20%
2012-03-12 0 15.46 15.44 15.60 15.40 16.00 246,500 3,840,490 15.580 10.40 10.39 10.50 10.36 10.77 366,260 10.486 -3.98%
2012-03-09 0 16.10 16.04 16.10 14.98 16.16 1,762,900 27,167,298 15.411 10.84 10.80 10.84 10.08 10.88 2,619,389 10.372 8.34%
2012-03-08 0 14.86 14.84 14.90 14.22 14.90 190,500 2,816,930 14.787 10.00 9.988 10.03 9.570 10.03 283,053 9.9520 3.77%
2012-03-07 0 14.32 14.32 14.34 14.16 14.58 455,000 6,514,040 14.317 9.638 9.638 9.651 9.530 9.813 676,058 9.6353 -0.56%
2012-03-06 0 14.40 14.34 14.40 14.20 14.78 298,500 4,320,430 14.474 9.691 9.651 9.691 9.557 9.947 443,524 9.7412 -2.17%
2012-03-05 0 14.72 14.68 14.78 14.50 14.88 270,500 3,962,140 14.648 9.907 9.880 9.947 9.759 10.01 401,920 9.8580 0.41%
2012-03-02 0 14.66 14.62 14.70 14.34 14.76 305,500 4,436,390 14.522 9.866 9.840 9.893 9.651 9.934 453,924 9.7734 1.66%
2012-03-01 0 14.42 14.42 14.44 14.32 15.20 897,000 13,235,960 14.756 9.705 9.705 9.718 9.638 10.23 1,332,799 9.9309 -3.35%
2012-02-29 0 14.92 14.90 14.92 14.10 15.00 665,688 9,796,742 14.717 10.04 10.03 10.04 9.490 10.10 989,107 9.9046 5.07%
2012-02-28 0 14.20 14.16 14.22 13.74 14.36 231,000 3,257,460 14.102 9.557 9.530 9.570 9.247 9.665 343,229 9.4906 2.60%
2012-02-27 0 13.84 13.84 13.86 13.80 14.20 225,000 3,128,960 13.907 9.315 9.315 9.328 9.288 9.557 334,314 9.3593 -2.54%
2012-02-24 0 14.20 14.08 14.22 13.80 14.22 355,500 4,982,240 14.015 9.557 9.476 9.570 9.288 9.570 528,216 9.4322 3.35%
2012-02-23 0 13.74 13.68 13.70 13.52 13.90 450,000 6,188,100 13.751 9.247 9.207 9.220 9.099 9.355 668,628 9.2549 1.78%
2012-02-22 0 13.50 13.52 13.56 13.20 13.52 200,000 2,691,040 13.455 9.086 9.099 9.126 8.884 9.099 297,168 9.0556 1.81%
2012-02-21 0 13.26 13.28 13.30 13.26 13.60 170,000 2,272,930 13.370 8.924 8.938 8.951 8.924 9.153 252,593 8.9984 -0.90%
2012-02-20 0 13.38 13.30 13.38 13.30 13.66 289,500 3,900,070 13.472 9.005 8.951 9.005 8.951 9.193 430,151 9.0667 1.21%
2012-02-17 0 13.22 13.22 13.30 13.18 13.84 926,000 12,416,775 13.409 8.897 8.897 8.951 8.870 9.315 1,375,889 9.0245 -2.94%
2012-02-16 0 13.62 13.60 13.62 13.60 13.90 270,500 3,742,790 13.837 9.167 9.153 9.167 9.153 9.355 401,920 9.3123 -2.71%
2012-02-15 0 14.00 14.00 14.02 13.80 14.10 263,500 3,679,790 13.965 9.422 9.422 9.436 9.288 9.490 391,519 9.3987 0.86%
2012-02-14 0 13.88 13.84 13.90 13.50 13.92 183,506 2,541,892 13.852 9.342 9.315 9.355 9.086 9.368 272,661 9.3225 0.87%
2012-02-13 0 13.76 13.76 13.78 13.60 14.06 403,002 5,550,328 13.773 9.261 9.261 9.274 9.153 9.463 598,797 9.2691 -2.27%
2012-02-10 0 14.08 14.06 14.08 13.80 14.62 954,000 13,420,670 14.068 9.476 9.463 9.476 9.288 9.840 1,417,492 9.4679 -3.83%
2012-02-09 0 14.64 14.62 14.80 14.60 15.18 545,002 8,073,580 14.814 9.853 9.840 9.961 9.826 10.22 809,786 9.9700 -1.08%
2012-02-08 0 14.80 14.80 14.88 14.64 14.96 856,500 12,747,419 14.883 9.961 9.961 10.01 9.853 10.07 1,272,623 10.017 0.68%
2012-02-07 0 14.70 14.54 14.70 14.54 14.70 84,710 1,241,713 14.658 9.893 9.786 9.893 9.786 9.893 125,866 9.8654 0.68%
2012-02-06 0 14.60 14.58 14.70 14.58 14.82 378,000 5,543,890 14.666 9.826 9.813 9.893 9.813 9.974 561,648 9.8708 -0.14%
2012-02-03 0 14.62 14.58 14.86 14.50 14.92 230,500 3,399,590 14.749 9.840 9.813 10.00 9.759 10.04 342,486 9.9262 0.55%
2012-02-02 0 14.54 14.52 14.54 14.42 14.70 108,000 1,569,390 14.531 9.786 9.772 9.786 9.705 9.893 160,471 9.7799 0.41%
2012-02-01 0 14.48 14.48 14.54 14.40 14.68 22,000 320,580 14.572 9.745 9.745 9.786 9.691 9.880 32,689 9.8071 -1.36%
2012-01-31 0 14.68 14.56 14.70 14.56 14.78 24,000 352,870 14.703 9.880 9.799 9.893 9.799 9.947 35,660 9.8953 0.96%
2012-01-30 0 14.54 14.54 14.60 13.60 14.64 417,500 6,088,970 14.584 9.786 9.786 9.826 9.153 9.853 620,339 9.8156 -0.68%
2012-01-27 0 14.64 14.64 14.70 14.56 14.90 355,500 5,216,790 14.675 9.853 9.853 9.893 9.799 10.03 528,216 9.8762 -1.08%
2012-01-26 0 14.80 14.70 14.80 14.52 15.12 701,500 10,323,540 14.716 9.961 9.893 9.961 9.772 10.18 1,042,318 9.9044 3.50%
2012-01-20 0 14.30 14.30 14.50 14.12 14.70 651,500 9,510,950 14.599 9.624 9.624 9.759 9.503 9.893 968,025 9.8251 -2.99%
2012-01-19 0 14.74 14.74 14.78 14.66 14.80 207,000 3,051,290 14.741 9.920 9.920 9.947 9.866 9.961 307,569 9.9207 0.14%
2012-01-18 0 14.72 14.70 14.74 13.90 14.76 329,500 4,765,020 14.461 9.907 9.893 9.920 9.355 9.934 489,585 9.7328 1.52%
2012-01-17 0 14.50 14.40 14.50 13.74 14.50 217,500 3,085,060 14.184 9.759 9.691 9.759 9.247 9.759 323,170 9.5462 5.53%
2012-01-16 0 13.74 13.74 13.86 13.70 13.90 816,500 11,222,825 13.745 9.247 9.247 9.328 9.220 9.355 1,213,189 9.2507 -0.72%
2012-01-13 0 13.84 13.80 13.86 13.74 13.86 136,000 1,877,725 13.807 9.315 9.288 9.328 9.247 9.328 202,074 9.2922 0.14%
2012-01-12 0 13.82 13.80 13.88 13.72 13.90 238,500 3,291,720 13.802 9.301 9.288 9.342 9.234 9.355 354,373 9.2889 0.73%
2012-01-11 0 13.72 13.72 13.76 13.68 13.80 355,000 4,868,740 13.715 9.234 9.234 9.261 9.207 9.288 527,474 9.2303 -0.29%
2012-01-10 0 13.76 13.76 13.84 13.70 13.94 317,000 4,364,160 13.767 9.261 9.261 9.315 9.220 9.382 471,012 9.2655 0.44%
2012-01-09 0 13.70 13.68 13.70 13.50 13.70 156,500 2,132,705 13.628 9.220 9.207 9.220 9.086 9.220 232,534 9.1716 0.88%
2012-01-06 0 13.58 13.50 13.60 13.30 13.70 49,500 668,530 13.506 9.140 9.086 9.153 8.951 9.220 73,549 9.0896 0.89%
2012-01-05 0 13.46 13.48 13.68 13.38 13.98 92,500 1,259,530 13.617 9.059 9.072 9.207 9.005 9.409 137,440 9.1642 -1.03%
2012-01-04 0 13.60 13.60 13.70 13.52 16.50 128,000 1,764,420 13.785 9.153 9.153 9.220 9.099 11.10 190,188 9.2773 -2.16%
2012-01-03 0 13.90 13.78 13.90 13.78 14.00 450,874 6,264,046 13.893 9.355 9.274 9.355 9.274 9.422 669,927 9.3503 1.46%
2011-12-30 0 13.70 13.68 14.02 13.36 14.00 957,510 13,191,436 13.777 9.220 9.207 9.436 8.992 9.422 1,422,708 9.2721 2.24%
2011-12-29 0 13.40 13.40 13.44 13.12 13.52 193,520 2,601,248 13.442 9.018 9.018 9.045 8.830 9.099 287,540 9.0466 -1.47%
2011-12-28 0 13.60 13.48 13.62 13.12 14.00 284,500 3,907,630 13.735 9.153 9.072 9.167 8.830 9.422 422,722 9.2440 -0.58%
2011-12-23 0 13.68 13.66 13.68 13.24 13.78 313,000 4,272,690 13.651 9.207 9.193 9.207 8.911 9.274 465,068 9.1872 3.79%
2011-12-22 0 13.18 13.14 13.18 12.80 13.18 115,500 1,508,880 13.064 8.870 8.843 8.870 8.615 8.870 171,615 8.7923 1.70%
2011-12-21 0 12.96 12.84 12.96 12.66 13.00 302,000 3,880,560 12.850 8.722 8.642 8.722 8.520 8.749 448,724 8.6480 2.86%
2011-12-20 0 12.60 12.46 12.60 12.30 12.80 204,000 2,583,375 12.664 8.480 8.386 8.480 8.278 8.615 303,112 8.5229 2.11%
2011-12-19 0 12.34 12.34 12.60 12.30 12.66 140,000 1,750,830 12.506 8.305 8.305 8.480 8.278 8.520 208,018 8.4167 1.82%
2011-12-16 0 12.12 12.12 12.46 11.32 12.70 206,000 2,505,870 12.164 8.157 8.157 8.386 7.619 8.547 306,083 8.1869 5.21%
2011-12-15 0 11.52 11.52 11.58 11.36 11.94 428,500 4,996,230 11.660 7.753 7.753 7.794 7.646 8.036 636,683 7.8473 -1.37%
2011-12-14 0 11.68 11.64 11.80 11.56 11.88 26,000 304,760 11.722 7.861 7.834 7.942 7.780 7.995 38,632 7.8888 0.17%
2011-12-13 0 11.66 11.64 11.98 11.12 11.98 17,500 205,690 11.754 7.847 7.834 8.063 7.484 8.063 26,002 7.9105 -2.18%
2011-12-12 0 11.92 11.90 12.00 11.80 12.06 660,000 7,885,355 11.948 8.022 8.009 8.076 7.942 8.117 980,655 8.0409 -1.81%
2011-12-09 0 12.14 12.02 12.16 11.00 12.58 255,000 3,065,430 12.021 8.170 8.090 8.184 7.403 8.467 378,889 8.0906 -3.65%
2011-12-08 0 12.60 12.40 12.66 12.06 12.74 33,500 419,140 12.512 8.480 8.345 8.520 8.117 8.574 49,776 8.4206 -0.79%
2011-12-07 0 12.70 12.66 12.70 12.40 12.70 299,500 3,781,130 12.625 8.547 8.520 8.547 8.345 8.547 445,009 8.4967 2.75%
2011-12-06 0 12.36 12.18 12.36 12.10 12.60 107,000 1,312,200 12.264 8.319 8.197 8.319 8.144 8.480 158,985 8.2536 -1.90%
2011-12-05 0 12.60 12.56 12.60 12.56 12.76 120,000 1,516,060 12.634 8.480 8.453 8.480 8.453 8.588 178,301 8.5028 0.00%
2011-12-02 0 12.60 12.42 12.60 12.40 12.88 68,500 854,110 12.469 8.480 8.359 8.480 8.345 8.668 101,780 8.3917 -1.56%
2011-12-01 0 12.80 12.80 12.82 12.50 12.90 497,500 6,358,850 12.782 8.615 8.615 8.628 8.413 8.682 739,206 8.6023 2.40%
2011-11-30 0 12.50 12.50 12.52 11.18 12.52 686,500 8,320,270 12.120 8.413 8.413 8.426 7.524 8.426 1,020,030 8.1569 8.51%
2011-11-29 0 11.52 11.52 11.58 10.98 11.64 1,261,000 14,352,850 11.382 7.753 7.753 7.794 7.390 7.834 1,873,646 7.6604 3.60%
2011-11-28 0 11.12 11.04 11.16 10.92 11.16 262,000 2,887,670 11.022 7.484 7.430 7.511 7.349 7.511 389,290 7.4178 3.15%
2011-11-25 0 10.78 10.76 10.86 10.76 11.02 104,500 1,131,190 10.825 7.255 7.242 7.309 7.242 7.417 155,270 7.2853 -2.00%
2011-11-24 0 11.00 11.00 11.04 10.70 11.14 255,000 2,802,050 10.988 7.403 7.403 7.430 7.201 7.497 378,889 7.3954 3.58%
2011-11-23 0 10.62 10.62 10.72 10.50 10.92 413,000 4,418,920 10.700 7.147 7.147 7.215 7.067 7.349 613,652 7.2010 -3.28%
2011-11-22 0 10.98 10.98 11.00 10.98 11.42 582,000 6,483,870 11.141 7.390 7.390 7.403 7.390 7.686 864,760 7.4979 -2.49%
2011-11-21 0 11.26 11.22 11.26 10.90 11.50 274,000 3,096,790 11.302 7.578 7.551 7.578 7.336 7.740 407,120 7.6066 1.62%
2011-11-18 0 11.08 11.08 11.16 11.08 11.58 509,500 5,733,330 11.253 7.457 7.457 7.511 7.457 7.794 757,036 7.5734 -4.48%
2011-11-17 0 11.60 11.58 11.60 11.58 11.88 249,000 2,911,920 11.695 7.807 7.794 7.807 7.794 7.995 369,974 7.8706 -3.17%
2011-11-16 0 11.98 11.98 12.00 11.96 12.06 219,500 2,633,820 11.999 8.063 8.063 8.076 8.049 8.117 326,142 8.0757 -0.17%
2011-11-15 0 12.00 11.94 12.00 11.92 12.30 314,500 3,791,210 12.055 8.076 8.036 8.076 8.022 8.278 467,297 8.1131 -3.23%
2011-11-14 0 12.40 12.40 12.42 12.40 13.00 55,825 696,602 12.478 8.345 8.345 8.359 8.345 8.749 82,947 8.3981 -1.27%
2011-11-11 0 12.56 12.54 12.68 12.46 12.70 204,500 2,566,600 12.551 8.453 8.440 8.534 8.386 8.547 303,854 8.4468 0.48%
2011-11-10 0 12.50 12.42 12.50 12.20 12.60 1,381,000 17,240,910 12.484 8.413 8.359 8.413 8.211 8.480 2,051,947 8.4022 -3.85%
2011-11-09 0 13.00 12.94 13.02 12.90 13.10 534,500 6,948,120 12.999 8.749 8.709 8.763 8.682 8.817 794,182 8.7488 0.62%
2011-11-08 0 12.92 12.80 12.90 12.68 13.14 835,000 10,740,950 12.863 8.695 8.615 8.682 8.534 8.843 1,240,677 8.6573 -1.82%
2011-11-07 0 13.16 13.12 13.16 13.02 13.50 197,000 2,618,640 13.293 8.857 8.830 8.857 8.763 9.086 292,711 8.9462 -0.45%
2011-11-04 0 13.22 13.20 13.22 12.88 13.30 432,500 5,672,800 13.116 8.897 8.884 8.897 8.668 8.951 642,626 8.8275 3.77%
2011-11-03 0 12.74 12.62 12.74 12.50 13.00 865,500 10,976,540 12.682 8.574 8.494 8.574 8.413 8.749 1,285,995 8.5354 -2.30%
2011-11-02 0 13.04 13.00 13.02 12.60 13.38 2,882,000 37,054,520 12.857 8.776 8.749 8.763 8.480 9.005 4,282,194 8.6532 -4.54%
2011-11-01 0 13.66 13.64 13.70 13.54 13.80 728,000 9,936,100 13.649 9.193 9.180 9.220 9.113 9.288 1,081,692 9.1857 -2.29%
2011-10-31 0 13.98 13.84 13.94 13.50 14.48 530,000 7,392,060 13.947 9.409 9.315 9.382 9.086 9.745 787,496 9.3868 -4.64%
2011-10-28 0 14.66 14.58 14.66 14.06 18.50 644,000 9,455,190 14.682 9.866 9.813 9.866 9.463 12.45 956,882 9.8813 5.01%
2011-10-27 0 13.96 13.80 13.96 13.30 14.02 665,000 9,085,165 13.662 9.395 9.288 9.395 8.951 9.436 988,084 9.1947 3.71%
2011-10-26 0 13.46 13.46 13.52 13.20 13.60 278,000 3,747,130 13.479 9.059 9.059 9.099 8.884 9.153 413,064 9.0716 0.00%
2011-10-25 0 13.46 13.34 13.46 13.10 13.52 270,500 3,635,320 13.439 9.059 8.978 9.059 8.817 9.099 401,920 9.0449 0.15%
2011-10-24 0 13.44 13.34 13.44 13.20 13.72 121,000 1,631,190 13.481 9.045 8.978 9.045 8.884 9.234 179,787 9.0729 2.28%
2011-10-21 0 13.14 13.14 13.18 12.98 13.32 50,500 665,530 13.179 8.843 8.843 8.870 8.736 8.965 75,035 8.8696 0.77%
2011-10-20 0 13.04 13.02 13.06 13.00 13.56 309,500 4,049,885 13.085 8.776 8.763 8.790 8.749 9.126 459,868 8.8066 -5.64%
2011-10-19 0 13.82 13.64 13.94 13.60 13.94 26,000 357,160 13.737 9.301 9.180 9.382 9.153 9.382 38,632 9.2452 0.00%
2011-10-18 0 13.82 13.82 13.86 13.54 14.20 269,500 3,759,390 13.950 9.301 9.301 9.328 9.113 9.557 400,434 9.3883 -2.68%
2011-10-17 0 14.20 14.10 14.26 13.38 14.26 280,000 3,942,660 14.081 9.557 9.490 9.597 9.005 9.597 416,035 9.4767 7.90%
2011-10-14 0 13.16 13.16 13.24 13.08 14.00 259,500 3,484,660 13.428 8.857 8.857 8.911 8.803 9.422 385,576 9.0375 -6.80%
2011-10-13 0 14.12 14.08 14.12 13.92 14.18 125,000 1,759,890 14.079 9.503 9.476 9.503 9.368 9.543 185,730 9.4755 -0.56%
2011-10-12 0 14.20 14.16 14.32 12.86 14.32 251,000 3,424,180 13.642 9.557 9.530 9.638 8.655 9.638 372,946 9.1814 4.11%
2011-10-11 0 13.64 13.54 13.64 12.96 13.66 225,144 3,029,767 13.457 9.180 9.113 9.180 8.722 9.193 334,528 9.0568 7.40%
2011-10-10 0 12.70 12.52 12.70 12.26 12.70 480,000 5,995,140 12.490 8.547 8.426 8.547 8.251 8.547 713,204 8.4059 0.32%
2011-10-07 0 12.66 12.64 12.70 12.64 12.90 144,500 1,838,510 12.723 8.520 8.507 8.547 8.507 8.682 214,704 8.5630 0.48%
2011-10-06 0 12.60 12.52 12.66 12.00 12.60 444,500 5,536,700 12.456 8.480 8.426 8.520 8.076 8.480 660,456 8.3831 5.00%
2011-10-04 0 12.00 11.98 12.10 11.50 12.22 259,000 3,083,750 11.906 8.076 8.063 8.144 7.740 8.224 384,833 8.0132 0.00%
2011-10-03 0 12.00 12.00 12.08 11.54 12.32 329,503 3,944,166 11.970 8.076 8.076 8.130 7.767 8.292 489,589 8.0561 -7.98%
2011-09-30 0 13.04 13.00 13.04 12.00 13.04 2,356,300 29,120,050 12.358 8.776 8.749 8.776 8.076 8.776 3,501,087 8.3174 4.49%
2011-09-28 0 12.48 12.48 12.50 12.30 12.52 1,110,000 13,623,110 12.273 8.399 8.399 8.413 8.278 8.426 1,649,284 8.2600 0.97%
2011-09-27 0 12.36 12.28 12.46 11.74 12.98 372,500 4,580,980 12.298 8.319 8.265 8.386 7.901 8.736 553,476 8.2767 5.82%
2011-09-26 0 11.68 11.66 11.74 11.52 12.90 1,633,500 19,593,230 11.995 7.861 7.847 7.901 7.753 8.682 2,427,121 8.0726 -9.18%
2011-09-23 0 12.86 12.86 12.90 12.28 13.50 668,001 8,595,533 12.868 8.655 8.655 8.682 8.265 9.086 992,543 8.6601 -3.74%
2011-09-22 0 13.36 13.36 13.48 13.30 13.66 645,001 8,637,303 13.391 8.992 8.992 9.072 8.951 9.193 958,369 9.0125 -3.19%
2011-09-21 0 13.80 13.80 13.82 13.70 13.94 821,500 11,359,590 13.828 9.288 9.288 9.301 9.220 9.382 1,220,618 9.3064 -1.15%
2011-09-20 0 13.96 13.94 13.96 13.60 14.22 301,500 4,187,505 13.889 9.395 9.382 9.395 9.153 9.570 447,981 9.3475 -2.65%
2011-09-19 0 14.34 14.34 14.36 14.26 14.68 350,500 5,028,765 14.347 9.651 9.651 9.665 9.597 9.880 520,787 9.6561 -1.51%
2011-09-16 0 14.56 14.48 14.58 14.40 14.58 921,000 13,347,570 14.493 9.799 9.745 9.813 9.691 9.813 1,368,460 9.7537 1.96%
2011-09-15 0 14.28 14.20 14.30 13.88 14.50 614,001 8,724,393 14.209 9.611 9.557 9.624 9.342 9.759 912,308 9.5630 2.00%
2011-09-14 0 14.00 14.00 14.20 13.80 14.58 1,062,500 14,927,880 14.050 9.422 9.422 9.557 9.288 9.813 1,578,706 9.4558 -3.31%
2011-09-12 0 14.48 14.48 14.50 14.34 14.92 216,000 3,128,670 14.485 9.745 9.745 9.759 9.651 10.04 320,942 9.7484 -2.95%
2011-09-09 0 14.92 14.90 14.92 14.46 15.04 1,520,500 22,682,720 14.918 10.04 10.03 10.04 9.732 10.12 2,259,221 10.040 -0.40%
2011-09-08 0 14.98 14.90 15.00 14.86 15.00 67,000 999,450 14.917 10.08 10.03 10.10 10.00 10.10 99,551 10.040 -0.66%
2011-09-07 0 15.08 15.00 15.08 14.72 15.10 328,500 4,901,085 14.920 10.15 10.10 10.15 9.907 10.16 488,099 10.041 -0.79%
2011-09-06 0 15.20 15.18 15.20 14.04 15.78 298,000 4,518,640 15.163 10.23 10.22 10.23 9.449 10.62 442,781 10.205 2.70%
2011-09-05 0 14.80 14.74 14.86 14.60 15.52 365,000 5,444,970 14.918 9.961 9.920 10.00 9.826 10.45 542,332 10.040 -4.76%
2011-09-02 0 15.70 15.58 15.70 15.56 15.98 107,500 1,690,120 15.722 10.46 10.38 10.46 10.37 10.65 161,372 10.473 -1.63%
2011-09-01 0 15.96 15.84 15.96 15.86 16.12 355,500 5,692,400 16.012 10.63 10.55 10.63 10.57 10.74 533,655 10.667 -0.25%
2011-08-31 0 16.00 15.88 16.00 15.28 16.04 397,000 6,336,550 15.961 10.66 10.58 10.66 10.18 10.69 595,952 10.633 0.25%
2011-08-30 0 15.96 15.90 15.96 15.64 16.04 210,000 3,344,975 15.929 10.63 10.59 10.63 10.42 10.69 315,239 10.611 0.00%
2011-08-29 0 15.96 15.96 16.00 15.94 16.10 504,500 8,087,799 16.031 10.63 10.63 10.66 10.62 10.73 757,325 10.679 -0.50%
2011-08-26 0 16.04 16.00 16.08 15.92 16.22 880,000 14,080,160 16.000 10.69 10.66 10.71 10.61 10.81 1,321,003 10.659 -0.37%
2011-08-25 0 16.10 16.10 16.20 15.86 16.40 573,500 9,203,970 16.049 10.73 10.73 10.79 10.57 10.93 860,903 10.691 2.03%
2011-08-24 0 15.78 15.62 15.80 14.98 16.12 1,393,500 21,590,255 15.494 10.51 10.41 10.53 9.979 10.74 2,091,838 10.321 3.41%
2011-08-23 0 15.26 15.18 15.26 14.64 15.46 1,215,000 18,246,600 15.018 10.17 10.11 10.17 9.753 10.30 1,823,884 10.004 4.52%
2011-08-22 0 14.60 14.50 14.60 13.70 16.80 2,329,000 34,069,230 14.628 9.726 9.659 9.726 9.126 11.19 3,496,153 9.7448 -14.12%
2011-08-19 0 17.00 16.90 17.02 16.78 17.20 920,000 15,667,160 17.030 11.32 11.26 11.34 11.18 11.46 1,381,048 11.344 -0.58%
2011-08-18 0 17.10 17.08 17.10 16.98 17.22 1,622,000 27,698,665 17.077 11.39 11.38 11.39 11.31 11.47 2,434,848 11.376 0.23%
2011-08-17 0 17.06 17.02 17.06 17.02 17.22 249,000 4,248,560 17.063 11.36 11.34 11.36 11.34 11.47 373,784 11.366 0.00%
2011-08-16 0 17.06 17.04 17.06 16.98 17.50 351,500 6,005,950 17.087 11.36 11.35 11.36 11.31 11.66 527,650 11.382 -0.70%
2011-08-15 0 17.18 17.16 17.18 17.02 17.38 332,000 5,703,960 17.181 11.44 11.43 11.44 11.34 11.58 498,378 11.445 4.50%
2011-08-12 0 16.44 16.42 16.60 16.20 16.96 411,500 6,827,840 16.593 10.95 10.94 11.06 10.79 11.30 617,719 11.053 0.98%
2011-08-11 0 16.28 16.24 16.28 15.90 16.36 606,200 9,842,695 16.237 10.85 10.82 10.85 10.59 10.90 909,991 10.816 -0.73%
2011-08-10 0 16.40 16.36 16.40 16.16 16.60 894,000 14,667,850 16.407 10.93 10.90 10.93 10.77 11.06 1,342,019 10.930 2.24%
2011-08-09 0 16.04 16.00 16.04 15.42 16.18 910,500 14,337,710 15.747 10.69 10.66 10.69 10.27 10.78 1,366,787 10.490 -0.99%
2011-08-08 0 16.20 16.18 16.28 15.80 16.74 599,100 9,707,215 16.203 10.79 10.78 10.85 10.53 11.15 899,333 10.794 -2.41%
2011-08-05 0 16.60 16.54 16.60 15.90 16.88 1,001,500 16,436,318 16.412 11.06 11.02 11.06 10.59 11.24 1,503,391 10.933 -2.81%
2011-08-04 0 17.08 17.02 17.10 16.96 18.30 1,126,503 19,605,640 17.404 11.38 11.34 11.39 11.30 12.19 1,691,038 11.594 -5.64%
2011-08-03 0 18.10 18.08 18.10 17.80 18.30 995,500 17,786,783 17.867 12.06 12.04 12.06 11.86 12.19 1,494,384 11.902 2.38%
2011-08-02 0 17.68 17.68 17.76 17.44 17.80 938,500 16,400,980 17.476 11.78 11.78 11.83 11.62 11.86 1,408,819 11.642 2.20%
2011-08-01 0 17.30 17.26 17.36 16.74 17.44 429,500 7,409,320 17.251 11.52 11.50 11.56 11.15 11.62 644,739 11.492 1.41%
2011-07-29 0 17.06 17.00 17.06 16.98 17.34 1,607,000 27,328,905 17.006 11.36 11.32 11.36 11.31 11.55 2,412,331 11.329 -0.93%
2011-07-28 0 17.22 17.22 17.28 16.40 17.50 798,500 13,678,920 17.131 11.47 11.47 11.51 10.93 11.66 1,198,660 11.412 4.87%
2011-07-27 0 16.42 16.30 16.48 16.22 16.50 228,000 3,720,285 16.317 10.94 10.86 10.98 10.81 10.99 342,260 10.870 -0.61%
2011-07-26 0 16.52 16.52 16.58 16.46 16.56 186,500 3,074,410 16.485 11.00 11.00 11.04 10.97 11.03 279,962 10.982 0.00%
2011-07-25 0 16.52 16.50 16.52 16.50 16.70 157,000 2,595,420 16.531 11.00 10.99 11.00 10.99 11.12 235,679 11.013 -0.36%
2011-07-22 0 16.58 16.54 16.58 16.38 16.62 203,700 3,375,572 16.571 11.04 11.02 11.04 10.91 11.07 305,782 11.039 1.59%
2011-07-21 0 16.32 16.30 16.46 16.30 16.48 223,000 3,641,605 16.330 10.87 10.86 10.97 10.86 10.98 334,754 10.878 0.12%
2011-07-20 0 16.30 16.24 16.30 16.02 16.70 189,000 3,104,760 16.427 10.86 10.82 10.86 10.67 11.12 283,715 10.943 1.75%
2011-07-19 0 16.02 16.02 16.18 16.00 16.18 195,000 3,126,530 16.034 10.67 10.67 10.78 10.66 10.78 292,722 10.681 -1.72%
2011-07-18 0 16.30 16.26 16.30 16.16 16.38 411,500 6,677,370 16.227 10.86 10.83 10.86 10.77 10.91 617,719 10.810 -1.21%
2011-07-15 0 16.50 16.48 16.58 16.30 16.70 258,000 4,276,710 16.576 10.99 10.98 11.04 10.86 11.12 387,294 11.043 -1.43%
2011-07-14 0 16.74 16.64 16.74 16.40 16.76 103,500 1,716,825 16.588 11.15 11.08 11.15 10.93 11.16 155,368 11.050 0.00%
2011-07-13 0 16.74 16.66 16.78 16.26 16.98 746,000 12,485,570 16.737 11.15 11.10 11.18 10.83 11.31 1,119,850 11.149 3.59%
2011-07-12 0 16.16 16.16 16.18 15.82 16.32 559,000 9,037,220 16.167 10.77 10.77 10.78 10.54 10.87 839,137 10.770 0.25%
2011-07-11 0 16.12 16.12 16.14 16.08 16.26 228,000 3,678,680 16.135 10.74 10.74 10.75 10.71 10.83 342,260 10.748 0.00%
2011-07-08 0 16.12 16.12 16.26 16.10 16.30 95,000 1,539,340 16.204 10.74 10.74 10.83 10.73 10.86 142,608 10.794 -1.10%
2011-07-07 0 16.30 16.26 16.30 16.08 16.42 370,000 5,994,790 16.202 10.86 10.83 10.86 10.71 10.94 555,422 10.793 0.87%
2011-07-06 0 16.16 16.12 16.16 15.60 16.30 162,000 2,604,770 16.079 10.77 10.74 10.77 10.39 10.86 243,185 10.711 -1.58%
2011-07-05 0 16.42 16.42 16.46 16.30 16.54 399,500 6,555,120 16.408 10.94 10.94 10.97 10.86 11.02 599,705 10.931 -0.24%
2011-07-04 0 16.46 16.46 16.50 16.28 16.56 355,000 5,837,140 16.443 10.97 10.97 10.99 10.85 11.03 532,904 10.953 2.11%
2011-06-30 0 16.12 16.10 16.20 15.70 16.20 490,500 7,818,380 15.940 10.74 10.73 10.79 10.46 10.79 736,309 10.618 3.33%
2011-06-29 0 15.60 15.60 15.64 15.40 15.68 974,500 15,174,810 15.572 10.39 10.39 10.42 10.26 10.45 1,462,860 10.373 1.04%
2011-06-28 0 15.44 15.40 15.44 15.36 15.50 993,000 15,285,070 15.393 10.29 10.26 10.29 10.23 10.33 1,490,631 10.254 0.26%
2011-06-27 0 15.40 15.40 15.44 15.02 15.46 1,947,500 29,800,750 15.302 10.26 10.26 10.29 10.01 10.30 2,923,469 10.194 1.85%
2011-06-24 0 15.12 15.02 15.20 14.36 15.18 1,011,500 14,766,737 14.599 10.07 10.01 10.13 9.566 10.11 1,518,402 9.7252 4.28%
2011-06-23 0 14.50 14.48 14.54 14.40 14.66 765,500 11,117,280 14.523 9.659 9.646 9.686 9.593 9.766 1,149,122 9.6746 -0.28%
2011-06-22 0 14.54 14.54 14.60 14.52 14.68 582,000 8,477,320 14.566 9.686 9.686 9.726 9.673 9.779 873,663 9.7032 0.41%
2011-06-21 0 14.48 14.46 14.48 14.46 15.00 424,000 6,156,580 14.520 9.646 9.633 9.646 9.633 9.992 636,483 9.6728 0.00%
2011-06-20 0 14.48 14.48 14.70 14.42 15.00 503,000 7,330,420 14.573 9.646 9.646 9.793 9.606 9.992 755,073 9.7082 -0.14%
2011-06-17 0 14.50 14.50 14.68 14.38 15.00 799,000 11,686,825 14.627 9.659 9.659 9.779 9.579 9.992 1,199,410 9.7438 -3.46%
2011-06-16 0 15.02 15.02 15.10 14.78 15.20 630,000 9,468,350 15.029 10.01 10.01 10.06 9.846 10.13 945,718 10.012 -1.83%
2011-06-15 0 15.30 15.22 15.30 15.16 15.32 312,500 4,769,340 15.262 10.19 10.14 10.19 10.10 10.21 469,106 10.167 0.00%
2011-06-14 0 15.30 15.28 15.30 15.02 15.52 441,000 6,765,860 15.342 10.19 10.18 10.19 10.01 10.34 662,002 10.220 -0.39%
2011-06-13 0 15.36 15.34 15.46 15.30 15.82 628,000 9,688,170 15.427 10.23 10.22 10.30 10.19 10.54 942,715 10.277 -3.03%
2011-06-10 0 15.84 15.64 15.84 15.00 15.88 495,000 7,719,440 15.595 10.55 10.42 10.55 9.992 10.58 743,064 10.389 4.62%
2011-06-09 0 15.14 15.14 15.24 15.06 15.46 1,176,000 17,837,840 15.168 10.09 10.09 10.15 10.03 10.30 1,765,340 10.104 -0.39%
2011-06-08 0 15.20 15.02 15.20 14.82 15.28 276,500 4,178,790 15.113 10.13 10.01 10.13 9.873 10.18 415,065 10.068 0.40%
2011-06-07 0 15.14 15.12 15.24 14.92 15.30 217,500 3,293,290 15.142 10.09 10.07 10.15 9.939 10.19 326,498 10.087 -1.05%
2011-06-03 0 15.30 15.10 15.30 15.04 15.30 217,500 3,293,140 15.141 10.19 10.06 10.19 10.02 10.19 326,498 10.086 0.53%
2011-06-02 0 15.22 15.22 15.36 14.98 15.70 1,100,500 16,591,720 15.077 10.14 10.14 10.23 9.979 10.46 1,652,004 10.043 -1.81%
2011-06-01 0 15.70 15.68 15.70 15.60 16.46 1,473,798 23,639,861 16.040 10.33 10.31 10.33 10.26 10.83 2,240,923 10.549 -1.88%
2011-05-31 0 16.00 15.98 16.00 15.30 16.06 2,800,000 44,316,892 15.828 10.52 10.51 10.52 10.06 10.56 4,257,425 10.409 4.58%
2011-05-30 0 15.30 15.28 15.30 14.68 15.36 2,257,000 34,080,904 15.100 10.06 10.05 10.06 9.655 10.10 3,431,788 9.9309 4.22%
2011-05-27 0 14.68 14.62 14.70 14.46 14.70 231,000 3,385,000 14.654 9.655 9.615 9.668 9.510 9.668 351,238 9.6374 -0.14%
2011-05-26 0 14.70 14.50 14.70 14.30 15.00 466,000 6,756,110 14.498 9.668 9.536 9.668 9.405 9.865 708,557 9.5350 1.52%
2011-05-25 0 14.48 14.48 14.68 14.36 14.68 905,500 13,133,850 14.505 9.523 9.523 9.655 9.444 9.655 1,376,821 9.5393 -1.50%
2011-05-24 0 14.70 14.70 14.74 14.54 14.88 1,223,500 17,948,135 14.670 9.668 9.668 9.694 9.563 9.786 1,860,343 9.6478 -1.08%
2011-05-23 0 14.86 14.82 14.88 14.50 14.86 658,500 9,649,880 14.654 9.773 9.747 9.786 9.536 9.773 1,001,255 9.6378 0.68%
2011-05-20 0 14.76 14.76 14.78 14.64 14.76 872,500 12,812,780 14.685 9.707 9.707 9.720 9.628 9.707 1,326,644 9.6580 0.68%
2011-05-19 0 14.66 14.66 14.78 14.66 14.98 1,597,000 23,610,265 14.784 9.642 9.642 9.720 9.642 9.852 2,428,253 9.7232 0.00%
2011-05-18 0 14.66 14.62 14.66 13.80 14.70 3,415,000 49,606,420 14.526 9.642 9.615 9.642 9.076 9.668 5,192,538 9.5534 5.16%
2011-05-17 0 13.94 13.88 13.94 13.62 14.04 1,463,000 20,430,270 13.965 9.168 9.129 9.168 8.958 9.234 2,224,504 9.1842 1.60%
2011-05-16 0 13.72 13.70 13.96 12.80 14.08 778,000 10,873,010 13.976 9.023 9.010 9.181 8.418 9.260 1,182,956 9.1914 -2.56%
2011-05-13 0 14.08 14.12 14.16 13.90 14.18 714,000 10,042,540 14.065 9.260 9.286 9.313 9.142 9.326 1,085,643 9.2503 0.28%
2011-05-12 0 14.04 14.02 14.10 13.86 14.10 797,500 11,171,860 14.009 9.234 9.221 9.273 9.115 9.273 1,212,606 9.2131 -1.27%
2011-05-11 0 14.22 14.16 14.26 13.64 14.26 1,714,500 24,073,080 14.041 9.352 9.313 9.378 8.971 9.378 2,606,912 9.2343 4.71%
2011-05-09 0 13.58 13.50 13.58 12.80 13.60 1,485,500 19,382,750 13.048 8.931 8.879 8.931 8.418 8.944 2,258,716 8.5813 7.78%
2011-05-06 0 12.60 12.60 12.68 12.18 12.66 904,000 11,273,780 12.471 8.287 8.287 8.339 8.010 8.326 1,374,540 8.2019 -1.56%
2011-05-05 0 12.80 12.80 12.88 12.74 13.46 731,500 9,551,970 13.058 8.418 8.418 8.471 8.379 8.852 1,112,252 8.5880 -4.62%
2011-05-04 0 13.42 13.34 13.52 13.24 13.56 411,000 5,508,720 13.403 8.826 8.773 8.892 8.708 8.918 624,929 8.8150 -0.59%
2011-05-03 0 13.50 13.48 13.50 13.30 13.62 500,500 6,767,700 13.522 8.879 8.865 8.879 8.747 8.958 761,015 8.8930 1.50%
2011-04-29 0 13.30 13.30 13.42 13.18 13.76 430,500 5,787,356 13.443 8.747 8.747 8.826 8.668 9.050 654,579 8.8413 -0.75%
2011-04-28 0 13.40 13.40 13.42 13.34 13.50 416,000 5,599,872 13.461 8.813 8.813 8.826 8.773 8.879 632,532 8.8531 0.60%
2011-04-27 0 13.32 13.32 13.48 13.30 14.38 1,045,500 14,366,710 13.742 8.760 8.760 8.865 8.747 9.457 1,589,692 9.0374 -4.72%
2011-04-26 0 13.98 13.96 13.98 13.60 14.50 1,576,000 22,324,510 14.165 9.194 9.181 9.194 8.944 9.536 2,396,322 9.3162 2.04%
2011-04-21 0 13.70 13.60 13.70 13.50 13.92 963,000 13,223,000 13.731 9.010 8.944 9.010 8.879 9.155 1,464,250 9.0306 0.88%
2011-04-20 0 13.58 13.56 13.58 13.34 13.94 1,187,500 16,162,780 13.611 8.931 8.918 8.931 8.773 9.168 1,805,604 8.9515 -1.59%
2011-04-19 0 13.80 13.78 13.82 13.10 14.00 4,621,500 63,771,410 13.799 9.076 9.063 9.089 8.616 9.207 7,027,032 9.0752 3.76%
2011-04-18 0 13.30 13.26 13.30 12.00 13.34 4,530,500 58,291,170 12.866 8.747 8.721 8.747 7.892 8.773 6,888,665 8.4619 10.83%
2011-04-15 0 12.00 11.96 12.00 11.94 12.18 2,317,000 27,831,030 12.012 7.892 7.866 7.892 7.853 8.010 3,523,019 7.8998 -0.99%
2011-04-14 0 12.12 12.10 12.12 12.04 12.12 1,825,000 22,052,310 12.084 7.971 7.958 7.971 7.918 7.971 2,774,929 7.9470 1.00%
2011-04-13 0 12.00 11.96 12.00 11.88 12.24 1,806,500 21,713,210 12.020 7.892 7.866 7.892 7.813 8.050 2,746,799 7.9049 0.17%
2011-04-12 0 11.98 11.98 12.00 11.96 12.20 1,569,500 18,869,870 12.023 7.879 7.879 7.892 7.866 8.024 2,386,439 7.9071 0.00%
2011-04-11 0 11.98 11.96 12.00 11.88 12.38 1,723,500 20,787,220 12.061 7.879 7.866 7.892 7.813 8.142 2,620,597 7.9322 -2.44%
2011-04-08 0 12.28 12.24 12.26 11.96 12.34 6,901,500 84,367,920 12.225 8.076 8.050 8.063 7.866 8.116 10,493,792 8.0398 3.02%
2011-04-07 0 11.92 11.92 11.94 11.18 11.96 3,049,000 35,106,950 11.514 7.839 7.839 7.853 7.353 7.866 4,636,031 7.5726 7.00%
2011-04-06 0 11.14 11.14 11.20 11.04 11.28 734,000 8,178,710 11.143 7.326 7.326 7.366 7.261 7.419 1,116,053 7.3282 0.91%
2011-04-04 0 11.04 11.04 11.08 11.04 11.32 917,500 10,211,640 11.130 7.261 7.261 7.287 7.261 7.445 1,395,067 7.3198 -1.43%
2011-04-01 0 11.20 11.20 11.22 11.10 11.30 740,000 8,297,230 11.213 7.366 7.366 7.379 7.300 7.432 1,125,177 7.3742 -0.88%
2011-03-31 0 11.30 11.24 11.30 10.80 11.30 378,000 4,187,550 11.078 7.432 7.392 7.432 7.103 7.432 574,752 7.2858 2.36%
2011-03-30 0 11.04 10.92 11.04 10.98 11.30 1,114,000 12,284,270 11.027 7.261 7.182 7.261 7.221 7.432 1,693,847 7.2523 -1.25%
2011-03-29 0 11.18 11.00 11.18 11.00 11.40 741,000 8,336,700 11.251 7.353 7.234 7.353 7.234 7.497 1,126,697 7.3992 0.36%
2011-03-28 0 11.14 11.14 11.20 11.12 11.30 396,500 4,448,680 11.220 7.326 7.326 7.366 7.313 7.432 602,882 7.3790 -0.71%
2011-03-25 0 11.22 11.18 11.20 10.90 11.28 1,463,500 16,305,670 11.142 7.379 7.353 7.366 7.169 7.419 2,225,265 7.3275 3.89%
2011-03-24 0 10.80 10.80 10.88 10.74 10.90 196,000 2,116,770 10.800 7.103 7.103 7.155 7.063 7.169 298,020 7.1028 0.93%
2011-03-23 0 10.70 10.70 10.72 10.68 10.82 729,500 7,814,390 10.712 7.037 7.037 7.050 7.024 7.116 1,109,211 7.0450 0.00%
2011-03-22 0 10.70 10.70 10.80 10.66 10.94 251,000 2,688,100 10.710 7.037 7.037 7.103 7.011 7.195 381,648 7.0434 -0.56%
2011-03-21 0 10.76 10.76 10.80 10.68 11.00 435,500 4,735,900 10.875 7.077 7.077 7.103 7.024 7.234 662,182 7.1520 1.70%
2011-03-18 0 10.58 10.58 10.60 10.50 10.68 263,500 2,777,750 10.542 6.958 6.958 6.971 6.906 7.024 400,654 6.9330 0.38%
2011-03-17 0 10.54 10.54 10.60 10.40 10.62 177,500 1,868,540 10.527 6.932 6.932 6.971 6.840 6.985 269,890 6.9233 -1.86%
2011-03-16 0 10.74 10.74 10.78 10.50 10.80 291,500 3,124,130 10.717 7.063 7.063 7.090 6.906 7.103 443,228 7.0486 2.09%
2011-03-15 0 10.52 10.48 10.50 10.40 10.94 1,245,500 13,188,910 10.589 6.919 6.892 6.906 6.840 7.195 1,893,794 6.9643 -4.71%
2011-03-14 0 11.04 11.00 11.04 10.82 11.08 228,500 2,514,030 11.002 7.261 7.234 7.261 7.116 7.287 347,436 7.2359 -0.18%
2011-03-11 0 11.06 11.00 11.08 11.00 11.18 183,500 2,033,350 11.081 7.274 7.234 7.287 7.234 7.353 279,013 7.2876 -1.07%
2011-03-10 0 11.18 11.10 11.20 11.00 11.20 981,000 10,903,970 11.115 7.353 7.300 7.366 7.234 7.366 1,491,619 7.3102 1.08%
2011-03-09 0 11.06 11.06 11.10 10.96 11.16 1,455,000 16,147,860 11.098 7.274 7.274 7.300 7.208 7.340 2,212,340 7.2990 -0.90%
2011-03-08 0 11.16 11.14 11.16 11.12 11.38 334,000 3,730,440 11.169 7.340 7.326 7.340 7.313 7.484 507,850 7.3456 0.00%
2011-03-07 0 11.16 11.16 11.24 11.16 11.30 244,000 2,743,640 11.244 7.340 7.340 7.392 7.340 7.432 371,004 7.3952 -1.06%
2011-03-04 0 11.28 11.20 11.28 11.00 11.30 637,500 7,126,110 11.178 7.419 7.366 7.419 7.234 7.432 969,324 7.3516 0.00%
2011-03-03 0 11.28 11.26 11.30 11.28 11.38 304,500 3,446,280 11.318 7.419 7.405 7.432 7.419 7.484 462,995 7.4435 0.18%
2011-03-02 0 11.26 11.20 11.26 11.10 11.46 267,000 3,022,500 11.320 7.405 7.366 7.405 7.300 7.537 405,976 7.4450 -1.92%
2011-03-01 0 11.48 11.44 11.48 11.42 11.54 514,500 5,914,500 11.496 7.550 7.524 7.550 7.511 7.590 782,302 7.5604 -0.17%
2011-02-28 0 11.50 11.42 11.54 11.30 11.54 2,802,500 32,227,060 11.499 7.563 7.511 7.590 7.432 7.590 4,261,226 7.5629 0.88%
2011-02-25 0 11.40 11.40 11.42 11.20 11.50 1,007,000 11,398,280 11.319 7.497 7.497 7.511 7.366 7.563 1,531,152 7.4442 2.70%
2011-02-24 0 11.10 11.08 11.18 11.08 11.54 3,152,500 36,014,520 11.424 7.300 7.287 7.353 7.287 7.590 4,793,404 7.5133 -0.89%
2011-02-23 0 11.20 11.20 11.22 11.08 11.28 841,000 9,420,160 11.201 7.366 7.366 7.379 7.287 7.419 1,278,748 7.3667 -0.71%
2011-02-22 0 11.28 11.28 11.30 11.12 11.32 3,564,500 40,151,050 11.264 7.419 7.419 7.432 7.313 7.445 5,419,854 7.4081 -0.35%
2011-02-21 0 11.32 11.24 11.32 10.90 11.32 2,719,000 30,642,620 11.270 7.445 7.392 7.445 7.169 7.445 4,134,264 7.4119 2.91%
2011-02-18 0 11.00 11.00 11.04 10.70 11.00 632,000 6,872,830 10.875 7.234 7.234 7.261 7.037 7.234 960,962 7.1520 2.23%
2011-02-17 0 10.76 10.70 10.78 10.70 10.82 1,810,500 19,492,700 10.767 7.077 7.037 7.090 7.037 7.116 2,752,881 7.0808 -0.37%
2011-02-16 0 10.80 10.80 10.82 10.52 10.80 1,211,500 12,951,790 10.691 7.103 7.103 7.116 6.919 7.103 1,842,096 7.0310 0.93%
2011-02-15 0 10.70 10.70 10.72 10.60 10.70 627,000 6,682,200 10.657 7.037 7.037 7.050 6.971 7.037 953,359 7.0091 0.00%
2011-02-14 0 10.70 10.70 10.72 10.24 10.72 601,500 6,416,750 10.668 7.037 7.037 7.050 6.735 7.050 914,586 7.0160 1.90%
2011-02-11 0 10.50 10.50 10.52 10.32 10.52 947,000 9,933,280 10.489 6.906 6.906 6.919 6.787 6.919 1,439,922 6.8985 0.00%
2011-02-10 0 10.50 10.50 10.60 10.48 10.66 1,319,000 13,950,300 10.576 6.906 6.906 6.971 6.892 7.011 2,005,551 6.9558 -1.32%
2011-02-09 0 10.64 10.64 10.66 10.60 10.74 1,681,000 17,903,660 10.651 6.998 6.998 7.011 6.971 7.063 2,555,975 7.0046 -0.56%
2011-02-08 0 10.70 10.70 10.72 10.50 10.72 847,500 9,032,270 10.658 7.037 7.037 7.050 6.906 7.050 1,288,631 7.0092 0.38%
2011-02-07 0 10.66 10.66 10.68 10.56 10.80 503,500 5,385,393 10.696 7.011 7.011 7.024 6.945 7.103 765,576 7.0344 -0.37%
2011-02-02 0 10.70 10.70 10.78 10.60 10.80 270,500 2,896,090 10.706 7.037 7.037 7.090 6.971 7.103 411,298 7.0413 -0.93%
2011-02-01 0 10.80 10.78 10.80 10.50 10.84 793,500 8,493,840 10.704 7.103 7.090 7.103 6.906 7.129 1,206,524 7.0399 2.86%
2011-01-31 0 10.50 10.46 10.50 10.14 10.52 781,500 8,066,550 10.322 6.906 6.879 6.906 6.669 6.919 1,188,278 6.7884 1.94%
2011-01-28 0 10.30 10.30 10.32 9.950 10.32 595,000 6,050,820 10.169 6.774 6.774 6.787 6.544 6.787 904,703 6.6882 0.98%
2011-01-27 0 10.20 10.18 10.20 10.08 10.50 932,500 9,571,070 10.264 6.708 6.695 6.708 6.629 6.906 1,417,874 6.7503 1.19%
2011-01-26 0 10.08 10.06 10.08 9.940 10.14 701,500 7,048,180 10.047 6.629 6.616 6.629 6.537 6.669 1,066,637 6.6079 -1.37%
2011-01-25 0 10.22 10.22 10.26 10.14 10.80 764,500 8,012,770 10.481 6.721 6.721 6.748 6.669 7.103 1,162,429 6.8931 -4.31%
2011-01-24 0 10.68 10.68 10.70 10.60 10.90 794,000 8,518,600 10.729 7.024 7.024 7.037 6.971 7.169 1,207,284 7.0560 -1.48%
2011-01-21 0 10.84 10.78 10.82 10.70 10.84 786,500 8,480,370 10.782 7.129 7.090 7.116 7.037 7.129 1,195,880 7.0913 0.56%
2011-01-20 0 10.78 10.70 10.72 10.64 10.86 2,049,000 22,009,880 10.742 7.090 7.037 7.050 6.998 7.142 3,115,523 7.0646 -1.10%
2011-01-19 0 10.90 10.88 10.90 10.90 11.02 862,500 9,461,240 10.970 7.169 7.155 7.169 7.169 7.248 1,311,439 7.2144 -0.18%
2011-01-18 0 10.92 10.90 10.92 10.90 11.10 1,141,500 12,522,060 10.970 7.182 7.169 7.182 7.169 7.300 1,735,661 7.2146 -0.91%
2011-01-17 0 11.02 11.02 11.04 10.72 11.06 2,517,000 27,342,510 10.863 7.248 7.248 7.261 7.050 7.274 3,827,121 7.1444 1.47%
2011-01-14 0 10.86 10.86 10.88 10.84 11.00 772,500 8,400,330 10.874 7.142 7.142 7.155 7.129 7.234 1,174,593 7.1517 -0.37%
2011-01-13 0 10.90 10.86 10.90 10.86 11.02 1,460,500 15,959,780 10.928 7.169 7.142 7.169 7.142 7.248 2,220,703 7.1868 -0.73%
2011-01-12 0 10.98 10.98 11.02 10.82 11.02 1,204,500 13,207,980 10.966 7.221 7.221 7.248 7.116 7.248 1,831,453 7.2117 0.00%
2011-01-11 0 10.98 10.94 11.00 10.92 11.06 2,434,000 26,683,480 10.963 7.221 7.195 7.234 7.182 7.274 3,700,919 7.2100 -0.18%
2011-01-10 0 11.00 11.00 11.02 10.98 11.26 1,172,000 12,945,230 11.045 7.234 7.234 7.248 7.221 7.405 1,782,036 7.2643 -0.18%
2011-01-07 0 11.02 11.02 11.04 10.94 11.10 2,136,000 23,494,730 10.999 7.248 7.248 7.261 7.195 7.300 3,247,807 7.2340 0.00%
2011-01-06 0 11.02 11.02 11.04 11.00 11.18 1,202,500 13,286,830 11.049 7.248 7.248 7.261 7.234 7.353 1,828,412 7.2669 -0.72%
2011-01-05 0 11.10 11.04 11.12 10.86 11.14 1,109,000 12,253,990 11.050 7.300 7.261 7.313 7.142 7.326 1,686,244 7.2670 0.91%
2011-01-04 0 11.00 11.00 11.04 10.78 11.20 1,828,500 20,200,500 11.048 7.234 7.234 7.261 7.090 7.366 2,780,250 7.2657 -0.72%
2011-01-03 0 11.08 11.10 11.12 10.80 11.14 1,106,000 12,143,570 10.980 7.287 7.300 7.313 7.103 7.326 1,681,683 7.2211 1.28%
2010-12-31 0 10.94 11.00 11.02 10.86 11.00 1,753,000 19,184,850 10.944 7.195 7.234 7.248 7.142 7.234 2,665,452 7.1976 0.55%
2010-12-30 0 10.88 10.78 10.88 10.56 10.90 2,772,500 29,740,880 10.727 7.155 7.090 7.155 6.945 7.169 4,215,611 7.0549 0.00%
2010-12-29 0 10.88 10.84 10.86 10.86 11.08 865,000 9,462,630 10.940 7.155 7.129 7.142 7.142 7.287 1,315,240 7.1946 -0.18%
2010-12-28 0 10.90 10.96 10.98 10.80 11.28 2,580,000 28,289,280 10.965 7.169 7.208 7.221 7.103 7.419 3,922,913 7.2113 -3.88%
2010-12-24 0 11.34 11.32 11.36 11.32 11.66 2,865,500 33,031,690 11.527 7.458 7.445 7.471 7.445 7.668 4,357,018 7.5813 -1.22%
2010-12-23 0 11.48 11.48 11.50 10.90 11.54 10,873,000 123,471,500 11.356 7.550 7.550 7.563 7.169 7.590 16,532,493 7.4684 4.36%
2010-12-22 0 11.00 10.98 11.00 10.76 11.02 6,181,000 67,388,590 10.903 7.234 7.221 7.234 7.077 7.248 9,398,265 7.1703 1.29%
2010-12-21 0 10.86 10.96 10.98 10.50 10.98 3,438,500 36,955,570 10.748 7.142 7.208 7.221 6.906 7.221 5,228,270 7.0684 -1.09%
2010-12-20 0 10.98 10.98 11.00 10.46 11.06 12,963,500 141,045,700 10.880 7.221 7.221 7.234 6.879 7.274 19,711,116 7.1556 5.17%
2010-12-17 0 10.44 10.40 10.50 9.810 10.80 54,352,000 555,048,005 10.212 6.866 6.840 6.906 6.452 7.103 82,642,697 6.7162

Webb-site Database - Powered By Linux Group

Back to top