Samsonite Group S.A.: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01910  2011-06-16    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-04 0 19.03 19.03 19.04 18.89 19.25 2,369,422 45,087,244 19.029 19.03 19.03 19.04 18.89 19.25 2,369,422 19.029 -0.42%
2026-02-03 0 19.11 19.11 19.12 18.90 19.59 3,877,545 74,106,377 19.112 19.11 19.11 19.12 18.90 19.59 3,877,545 19.112 -0.36%
2026-02-02 0 19.18 19.15 19.18 18.68 19.72 6,995,712 133,999,610 19.155 19.18 19.15 19.18 18.68 19.72 6,995,712 19.155 -3.03%
2026-01-30 0 19.78 19.78 19.79 19.40 19.99 4,890,144 96,230,871 19.679 19.78 19.78 19.79 19.40 19.99 4,890,144 19.679 -1.69%
2026-01-29 0 20.12 20.10 20.12 19.94 20.50 2,604,945 52,630,889 20.204 20.12 20.10 20.12 19.94 20.50 2,604,945 20.204 -0.98%
2026-01-28 0 20.32 20.24 20.32 19.18 20.36 4,740,400 94,892,055 20.018 20.32 20.24 20.32 19.18 20.36 4,740,400 20.018 -0.97%
2026-01-27 0 20.52 20.52 20.54 20.38 21.22 4,555,128 94,151,542 20.669 20.52 20.52 20.54 20.38 21.22 4,555,128 20.669 -2.66%
2026-01-26 0 21.08 21.08 21.12 20.98 21.98 2,504,096 53,211,432 21.250 21.08 21.08 21.12 20.98 21.98 2,504,096 21.250 -0.57%
2026-01-23 0 21.20 21.14 21.20 21.00 21.50 1,897,480 40,216,072 21.195 21.20 21.14 21.20 21.00 21.50 1,897,480 21.194 -1.40%
2026-01-22 0 21.50 21.50 21.52 20.70 21.54 2,829,571 60,359,945 21.332 21.50 21.50 21.52 20.70 21.54 2,829,571 21.332 3.46%
2026-01-21 0 20.78 20.76 20.78 20.62 21.04 3,154,305 65,620,083 20.803 20.78 20.76 20.78 20.62 21.04 3,154,305 20.803 -1.80%
2026-01-20 0 21.16 21.04 21.16 21.02 21.38 2,932,445 62,210,377 21.215 21.16 21.04 21.16 21.02 21.38 2,932,445 21.215 -0.38%
2026-01-19 0 21.24 21.24 21.26 20.62 21.34 4,538,920 95,836,481 21.114 21.24 21.24 21.26 20.62 21.34 4,538,920 21.114 2.21%
2026-01-16 0 20.78 20.76 20.78 20.64 21.00 1,504,500 31,273,665 20.787 20.78 20.76 20.78 20.64 21.00 1,504,500 20.787 -0.48%
2026-01-15 0 20.88 20.86 20.88 20.50 21.18 2,322,596 48,514,286 20.888 20.88 20.86 20.88 20.50 21.18 2,322,596 20.888 2.05%
2026-01-14 0 20.46 20.40 20.46 20.24 20.68 2,628,533 53,765,716 20.455 20.46 20.40 20.46 20.24 20.68 2,628,533 20.455 1.09%
2026-01-13 0 20.24 20.20 20.24 20.14 20.52 4,995,560 101,658,403 20.350 20.24 20.20 20.24 20.14 20.52 4,995,560 20.350 -3.07%
2026-01-09 0 20.88 20.88 20.90 20.38 20.96 5,906,800 123,151,101 20.849 20.88 20.88 20.90 20.38 20.96 5,906,800 20.849 2.65%
2026-01-08 0 20.34 20.32 20.34 20.10 20.70 2,892,665 58,726,957 20.302 20.34 20.32 20.34 20.10 20.70 2,892,665 20.302 1.50%
2026-01-07 0 20.04 20.02 20.04 19.86 20.20 2,045,188 41,045,400 20.069 20.04 20.02 20.04 19.86 20.20 2,045,188 20.069 -0.89%
2026-01-06 0 20.22 20.20 20.22 19.65 20.32 3,645,903 73,220,697 20.083 20.22 20.20 20.22 19.65 20.32 3,645,903 20.083 0.20%
2026-01-05 0 20.18 20.12 20.18 19.88 20.60 4,142,264 83,125,786 20.068 20.18 20.12 20.18 19.88 20.60 4,142,264 20.068 1.41%
2025-12-31 0 19.90 19.90 19.96 19.90 20.12 1,119,791 22,317,227 19.930 19.90 19.90 19.96 19.90 20.12 1,119,791 19.930 -1.09%
2025-12-30 0 20.12 20.02 20.12 19.47 20.18 4,920,166 98,325,821 19.984 20.12 20.02 20.12 19.47 20.18 4,920,166 19.984 0.75%
2025-12-29 0 19.97 19.96 19.97 19.45 20.06 2,393,172 47,612,151 19.895 19.97 19.96 19.97 19.45 20.06 2,393,172 19.895 2.57%
2025-12-24 0 19.47 19.45 19.47 19.42 20.00 1,993,100 39,081,848 19.609 19.47 19.45 19.47 19.42 20.00 1,993,100 19.609 -2.84%
2025-12-23 0 20.04 20.02 20.04 19.45 20.16 1,967,583 39,356,618 20.003 20.04 20.02 20.04 19.45 20.16 1,967,583 20.003 0.10%
2025-12-22 0 20.02 20.00 20.02 19.87 20.24 2,319,420 46,421,813 20.014 20.02 20.00 20.02 19.87 20.24 2,319,420 20.014 -0.89%
2025-12-19 0 20.20 20.18 20.20 20.02 20.36 4,378,245 88,279,126 20.163 20.20 20.18 20.20 20.02 20.36 4,378,245 20.163 -0.59%
2025-12-18 0 20.32 20.30 20.32 20.24 20.86 5,130,349 104,756,844 20.419 20.32 20.30 20.32 20.24 20.86 5,130,349 20.419 0.20%
2025-12-17 0 20.28 20.28 20.30 19.54 20.50 9,125,000 183,276,925 20.085 20.28 20.28 20.30 19.54 20.50 9,125,000 20.085 3.73%
2025-12-16 0 19.55 19.54 19.55 19.37 19.62 2,636,618 51,494,085 19.530 19.55 19.54 19.55 19.37 19.62 2,636,618 19.530 -0.15%
2025-12-15 0 19.58 19.57 19.58 19.16 19.64 2,026,910 39,656,111 19.565 19.58 19.57 19.58 19.16 19.64 2,026,910 19.565 0.72%
2025-12-12 0 19.44 19.43 19.44 19.14 19.60 4,663,040 90,602,453 19.430 19.44 19.43 19.44 19.14 19.60 4,663,040 19.430 0.21%
2025-12-11 0 19.40 19.27 19.40 19.26 19.60 1,939,200 37,696,944 19.439 19.40 19.27 19.40 19.26 19.60 1,939,200 19.439 0.73%
2025-12-10 0 19.26 19.26 19.27 19.14 19.58 2,310,000 44,503,252 19.266 19.26 19.26 19.27 19.14 19.58 2,310,000 19.265 -1.23%
2025-12-09 0 19.50 19.50 19.51 19.12 19.60 2,243,819 43,696,751 19.474 19.50 19.50 19.51 19.12 19.60 2,243,819 19.474 1.14%
2025-12-08 0 19.28 19.26 19.28 19.24 19.60 1,855,328 35,911,633 19.356 19.28 19.26 19.28 19.24 19.60 1,855,328 19.356 0.42%
2025-12-05 0 19.20 19.20 19.21 18.88 19.45 3,024,322 58,145,194 19.226 19.20 19.20 19.21 18.88 19.45 3,024,322 19.226 -1.03%
2025-12-04 0 19.40 19.38 19.40 19.12 19.48 3,312,300 64,122,944 19.359 19.40 19.38 19.40 19.12 19.48 3,312,300 19.359 2.11%
2025-12-03 0 19.00 19.00 19.01 18.87 19.54 4,297,866 82,006,501 19.081 19.00 19.00 19.01 18.87 19.54 4,297,866 19.081 -3.36%
2025-12-02 0 19.66 19.60 19.66 19.37 19.66 1,548,971 30,318,361 19.573 19.66 19.60 19.66 19.37 19.66 1,548,971 19.573 0.82%
2025-12-01 0 19.50 19.50 19.51 19.09 19.51 2,458,236 47,541,701 19.340 19.50 19.50 19.51 19.09 19.51 2,458,236 19.340 1.40%
2025-11-28 0 19.23 19.21 19.23 18.99 19.31 2,245,807 43,046,091 19.167 19.23 19.21 19.23 18.99 19.31 2,245,807 19.167 -1.18%
2025-11-27 0 19.46 19.44 19.46 19.37 19.59 1,919,200 37,364,800 19.469 19.46 19.44 19.46 19.37 19.59 1,919,200 19.469 -0.21%
2025-11-26 0 19.50 19.50 19.51 19.23 19.68 3,070,100 59,804,101 19.480 19.50 19.50 19.51 19.23 19.68 3,070,100 19.480 1.46%
2025-11-25 0 19.22 19.20 19.22 18.97 19.30 5,383,100 102,755,681 19.089 19.22 19.20 19.22 18.97 19.30 5,383,100 19.089 0.00%
2025-11-24 0 19.22 19.22 19.23 19.17 19.50 3,397,544 65,658,266 19.325 19.22 19.22 19.23 19.17 19.50 3,397,544 19.325 0.21%
2025-11-21 0 19.18 19.18 19.19 19.11 19.46 4,458,777 85,756,657 19.233 19.18 19.18 19.19 19.11 19.46 4,458,777 19.233 -2.09%
2025-11-20 0 19.59 19.59 19.60 18.81 19.66 11,451,549 222,054,713 19.391 19.59 19.59 19.60 18.81 19.66 11,451,549 19.391 3.38%
2025-11-19 0 18.95 18.95 18.99 18.80 19.00 4,201,944 79,510,757 18.922 18.95 18.95 18.99 18.80 19.00 4,201,944 18.922 -0.79%
2025-11-18 0 19.10 19.09 19.10 18.72 19.30 11,660,594 221,985,045 19.037 19.10 19.09 19.10 18.72 19.30 11,660,594 19.037 -0.10%
2025-11-17 0 19.12 19.10 19.12 18.40 19.35 15,383,614 293,419,683 19.074 19.12 19.10 19.12 18.40 19.35 15,383,614 19.074 2.63%
2025-11-14 0 18.63 18.63 18.64 18.51 19.17 13,073,107 244,909,508 18.734 18.63 18.63 18.64 18.51 19.17 13,073,107 18.734 -2.36%
2025-11-13 0 19.08 19.07 19.08 18.78 20.96 39,154,228 770,071,540 19.668 19.08 19.07 19.08 18.78 20.96 39,154,228 19.668 14.39%
2025-11-12 0 16.68 16.67 16.68 16.58 16.89 3,938,832 65,709,527 16.683 16.68 16.67 16.68 16.58 16.89 3,938,832 16.682 -0.60%
2025-11-11 0 16.78 16.77 16.78 16.37 16.96 10,034,003 168,151,312 16.758 16.78 16.77 16.78 16.37 16.96 10,034,003 16.758 2.32%
2025-11-10 0 16.40 16.40 16.42 15.32 16.47 8,061,160 129,845,860 16.108 16.40 16.40 16.42 15.32 16.47 8,061,160 16.108 7.19%
2025-11-07 0 15.30 15.30 15.32 15.04 15.55 10,217,446 156,771,680 15.344 15.30 15.30 15.32 15.04 15.55 10,217,446 15.344 -1.16%
2025-11-06 0 15.48 15.48 15.49 15.34 15.90 8,903,290 139,104,823 15.624 15.48 15.48 15.49 15.34 15.90 8,903,290 15.624 -3.19%
2025-11-05 0 15.99 15.98 15.99 15.88 16.19 4,047,843 64,809,103 16.011 15.99 15.98 15.99 15.88 16.19 4,047,843 16.011 -1.48%
2025-11-04 0 16.23 16.22 16.23 16.08 16.49 3,510,800 57,064,445 16.254 16.23 16.22 16.23 16.08 16.49 3,510,800 16.254 -0.79%
2025-11-03 0 16.36 16.35 16.36 16.10 16.63 1,793,400 29,348,482 16.365 16.36 16.35 16.36 16.10 16.63 1,793,400 16.365 0.55%
2025-10-31 0 16.27 16.27 16.30 16.26 16.55 7,405,789 121,301,244 16.379 16.27 16.27 16.30 16.26 16.55 7,405,789 16.379 -1.39%
2025-10-30 0 16.50 16.49 16.50 16.34 16.98 4,454,068 73,628,349 16.531 16.50 16.49 16.50 16.34 16.98 4,454,068 16.531 -2.83%
2025-10-28 0 16.98 16.96 16.98 16.91 17.48 1,833,648 31,256,864 17.046 16.98 16.96 16.98 16.91 17.48 1,833,648 17.046 -1.28%
2025-10-27 0 17.20 17.19 17.20 17.02 17.48 2,804,038 48,165,006 17.177 17.20 17.19 17.20 17.02 17.48 2,804,038 17.177 0.00%
2025-10-24 0 17.20 17.19 17.20 17.12 17.62 1,958,117 33,791,391 17.257 17.20 17.19 17.20 17.12 17.62 1,958,117 17.257 -1.04%
2025-10-23 0 17.38 17.32 17.38 17.02 17.39 1,273,501 21,955,666 17.240 17.38 17.32 17.38 17.02 17.39 1,273,501 17.240 0.52%
2025-10-22 0 17.29 17.27 17.29 17.03 17.71 3,620,220 62,850,967 17.361 17.29 17.27 17.29 17.03 17.71 3,620,220 17.361 1.11%
2025-10-21 0 17.10 17.10 17.12 16.67 17.27 3,753,000 64,166,651 17.097 17.10 17.10 17.12 16.67 17.27 3,753,000 17.097 2.21%
2025-10-20 0 16.73 16.71 16.73 16.52 16.90 3,372,275 56,501,780 16.755 16.73 16.71 16.73 16.52 16.90 3,372,275 16.755 0.72%
2025-10-17 0 16.61 16.60 16.61 16.56 16.88 1,616,353 26,894,201 16.639 16.61 16.60 16.61 16.56 16.88 1,616,353 16.639 -0.48%
2025-10-16 0 16.69 16.67 16.69 16.34 16.79 1,886,577 31,391,663 16.640 16.69 16.67 16.69 16.34 16.79 1,886,577 16.639 0.97%
2025-10-15 0 16.53 16.51 16.53 15.84 16.60 3,612,933 59,181,260 16.380 16.53 16.51 16.53 15.84 16.60 3,612,933 16.380 4.29%
2025-10-14 0 15.85 15.83 15.85 15.70 16.40 2,286,319 36,413,451 15.927 15.85 15.83 15.85 15.70 16.40 2,286,319 15.927 -2.52%
2025-10-13 0 16.26 16.23 16.26 15.95 16.33 5,424,937 87,262,785 16.086 16.26 16.23 16.26 15.95 16.33 5,424,937 16.085 -1.69%
2025-10-10 0 16.54 16.54 16.57 16.46 16.96 3,943,800 65,371,095 16.576 16.54 16.54 16.57 16.46 16.96 3,943,800 16.576 -2.99%
2025-10-09 0 17.05 17.05 17.06 16.96 17.24 2,112,028 36,047,957 17.068 17.05 17.05 17.06 16.96 17.24 2,112,028 17.068 0.24%
2025-10-08 0 17.01 17.01 17.02 16.72 17.11 1,240,382 20,971,337 16.907 17.01 17.01 17.02 16.72 17.11 1,240,382 16.907 -0.58%
2025-10-06 0 17.11 17.11 17.12 16.88 17.20 2,194,225 37,492,466 17.087 17.11 17.11 17.12 16.88 17.20 2,194,225 17.087 0.88%
2025-10-03 0 16.96 16.93 16.96 16.84 17.06 4,867,866 82,334,958 16.914 16.96 16.93 16.96 16.84 17.06 4,867,866 16.914 -0.12%
2025-10-02 0 16.98 16.97 16.98 16.59 17.08 7,687,487 130,095,840 16.923 16.98 16.97 16.98 16.59 17.08 7,687,487 16.923 1.92%
2025-09-30 0 16.66 16.66 16.70 16.57 16.91 3,545,900 59,290,744 16.721 16.66 16.66 16.70 16.57 16.91 3,545,900 16.721 -1.42%
2025-09-29 0 16.90 16.90 16.91 16.68 17.03 7,604,104 128,546,490 16.905 16.90 16.90 16.91 16.68 17.03 7,604,104 16.905 -0.59%
2025-09-26 0 17.00 17.00 17.01 16.90 17.63 10,760,279 185,498,127 17.239 17.00 17.00 17.01 16.90 17.63 10,760,279 17.239 -2.97%
2025-09-25 0 17.52 17.50 17.52 17.43 17.98 4,219,473 74,176,754 17.580 17.52 17.50 17.52 17.43 17.98 4,219,473 17.580 -1.57%
2025-09-24 0 17.80 17.79 17.80 17.40 17.80 6,323,512 111,339,585 17.607 17.80 17.79 17.80 17.40 17.80 6,323,512 17.607 1.95%
2025-09-23 0 17.46 17.46 17.49 17.27 17.54 2,925,600 51,036,360 17.445 17.46 17.46 17.49 17.27 17.54 2,925,600 17.445 1.33%
2025-09-22 0 17.23 17.22 17.23 17.09 17.43 2,038,439 35,080,115 17.209 17.23 17.22 17.23 17.09 17.43 2,038,439 17.209 0.00%
2025-09-19 0 17.23 17.23 17.25 17.13 17.42 2,301,412 39,641,701 17.225 17.23 17.23 17.25 17.13 17.42 2,301,412 17.225 -0.06%
2025-09-18 0 17.24 17.20 17.24 17.10 17.29 3,251,200 55,934,457 17.204 17.24 17.20 17.24 17.10 17.29 3,251,200 17.204 0.41%
2025-09-17 0 17.17 17.16 17.17 17.01 17.25 3,362,000 57,592,116 17.130 17.17 17.16 17.17 17.01 17.25 3,362,000 17.130 0.12%
2025-09-16 0 17.15 17.15 17.16 16.86 17.27 3,689,100 63,128,863 17.112 17.15 17.15 17.16 16.86 17.27 3,689,100 17.112 1.72%
2025-09-15 0 16.86 16.82 16.86 16.60 16.90 1,615,800 27,169,453 16.815 16.86 16.82 16.86 16.60 16.90 1,615,800 16.815 0.90%
2025-09-12 0 16.71 16.70 16.71 16.60 17.04 4,251,413 71,271,588 16.764 16.71 16.70 16.71 16.60 17.04 4,251,413 16.764 0.06%
2025-09-11 0 16.70 16.69 16.70 16.28 16.88 11,229,437 186,436,444 16.603 16.70 16.69 16.70 16.28 16.88 11,229,437 16.602 0.54%
2025-09-10 0 16.61 16.61 16.62 16.26 16.97 11,183,255 185,389,513 16.577 16.61 16.61 16.62 16.26 16.97 11,183,255 16.577 -2.06%
2025-09-09 0 16.96 16.96 17.00 16.91 17.36 2,249,341 38,366,317 17.057 16.96 16.96 17.00 16.91 17.36 2,249,341 17.057 -2.19%
2025-09-08 0 17.34 17.33 17.34 17.04 17.37 4,838,771 83,303,341 17.216 17.34 17.33 17.34 17.04 17.37 4,838,771 17.216 1.88%
2025-09-05 0 17.02 17.01 17.02 16.84 17.25 3,197,891 54,513,871 17.047 17.02 17.01 17.02 16.84 17.25 3,197,891 17.047 -1.10%
2025-09-04 0 17.21 17.20 17.21 16.87 17.38 6,472,505 110,698,569 17.103 17.21 17.20 17.21 16.87 17.38 6,472,505 17.103 -0.41%
2025-09-03 0 17.28 17.27 17.28 17.10 17.56 6,237,300 108,060,239 17.325 17.28 17.27 17.28 17.10 17.56 6,237,300 17.325 1.41%
2025-09-02 0 17.04 17.04 17.05 16.84 17.10 2,491,523 42,268,950 16.965 17.04 17.04 17.05 16.84 17.10 2,491,523 16.965 0.29%
2025-09-01 0 16.99 16.97 17.00 16.81 17.08 2,028,968 34,485,057 16.996 16.99 16.97 17.00 16.81 17.08 2,028,968 16.996 0.06%
2025-08-29 0 16.98 16.98 17.03 16.85 17.17 2,376,616 40,493,359 17.038 16.98 16.98 17.03 16.85 17.17 2,376,616 17.038 0.30%
2025-08-28 0 16.93 16.93 16.94 16.60 17.00 4,199,100 70,384,025 16.762 16.93 16.93 16.94 16.60 17.00 4,199,100 16.762 0.89%
2025-08-27 0 16.78 16.77 16.78 16.61 17.22 3,947,700 66,093,018 16.742 16.78 16.77 16.78 16.61 17.22 3,947,700 16.742 -2.04%
2025-08-26 0 17.13 17.12 17.13 16.55 17.29 3,593,500 61,256,736 17.047 17.13 17.12 17.13 16.55 17.29 3,593,500 17.047 2.94%
2025-08-25 0 16.64 16.63 16.64 16.24 16.68 5,874,004 96,951,037 16.505 16.64 16.63 16.64 16.24 16.68 5,874,004 16.505 0.85%
2025-08-22 0 16.50 16.48 16.50 16.22 16.64 5,908,923 97,017,859 16.419 16.50 16.48 16.50 16.22 16.64 5,908,923 16.419 0.18%
2025-08-21 0 16.47 16.47 16.49 16.32 16.72 6,262,177 103,323,035 16.500 16.47 16.47 16.49 16.32 16.72 6,262,177 16.500 -0.60%
2025-08-20 0 16.57 16.57 16.60 16.40 16.80 4,117,500 68,227,207 16.570 16.57 16.57 16.60 16.40 16.80 4,117,500 16.570 -0.18%
2025-08-19 0 16.60 16.60 16.61 16.47 16.72 6,895,410 114,437,949 16.596 16.60 16.60 16.61 16.47 16.72 6,895,410 16.596 -0.66%
2025-08-18 0 16.71 16.71 16.72 16.58 17.36 8,187,600 136,895,497 16.720 16.71 16.71 16.72 16.58 17.36 8,187,600 16.720 -3.91%
2025-08-15 0 17.39 17.38 17.39 17.02 17.60 12,824,100 223,203,593 17.405 17.39 17.38 17.39 17.02 17.60 12,824,100 17.405 2.54%
2025-08-14 0 16.96 16.94 16.96 16.55 17.72 18,635,000 320,036,153 17.174 16.96 16.94 16.96 16.55 17.72 18,635,000 17.174 2.98%
2025-08-13 0 16.47 16.47 16.48 15.97 16.69 4,794,100 78,200,998 16.312 16.47 16.47 16.48 15.97 16.69 4,794,100 16.312 2.94%
2025-08-12 0 16.00 16.00 16.01 15.57 16.08 10,942,900 173,684,678 15.872 16.00 16.00 16.01 15.57 16.08 10,942,900 15.872 0.82%
2025-08-11 0 15.87 15.85 15.87 15.78 16.49 8,888,200 143,368,017 16.130 15.87 15.85 15.87 15.78 16.49 8,888,200 16.130 -2.88%
2025-08-08 0 16.34 16.34 16.35 16.27 16.49 9,491,770 154,994,911 16.329 16.34 16.34 16.35 16.27 16.49 9,491,770 16.329 -0.43%
2025-08-07 0 16.41 16.41 16.42 16.25 16.56 4,636,607 75,929,773 16.376 16.41 16.41 16.42 16.25 16.56 4,636,607 16.376 1.48%
2025-08-06 0 16.17 16.16 16.17 16.00 16.24 7,017,500 113,213,635 16.133 16.17 16.16 16.17 16.00 16.24 7,017,500 16.133 -0.43%
2025-08-05 0 16.24 16.20 16.24 16.09 16.31 4,809,058 77,726,185 16.163 16.24 16.20 16.24 16.09 16.31 4,809,058 16.162 0.87%
2025-08-04 0 16.10 16.09 16.10 15.88 16.12 4,790,800 76,518,263 15.972 16.10 16.09 16.10 15.88 16.12 4,790,800 15.972 0.63%
2025-08-01 0 16.00 16.00 16.02 15.94 16.24 7,869,318 126,483,867 16.073 16.00 16.00 16.02 15.94 16.24 7,869,318 16.073 -0.37%
2025-07-31 0 16.06 16.06 16.10 16.00 16.64 8,057,333 129,830,311 16.113 16.06 16.06 16.10 16.00 16.64 8,057,333 16.113 -2.90%
2025-07-30 0 16.54 16.50 16.54 16.28 16.58 5,041,888 82,921,399 16.447 16.54 16.50 16.54 16.28 16.58 5,041,888 16.446 0.36%
2025-07-29 0 16.48 16.42 16.48 16.20 16.54 3,986,970 65,192,552 16.351 16.48 16.42 16.48 16.20 16.54 3,986,970 16.351 1.73%
2025-07-28 0 16.20 16.18 16.20 15.98 16.70 2,892,900 46,876,846 16.204 16.20 16.18 16.20 15.98 16.70 2,892,900 16.204 -0.86%
2025-07-25 0 16.34 16.30 16.34 16.24 16.70 3,911,700 64,382,467 16.459 16.34 16.30 16.34 16.24 16.70 3,911,700 16.459 -2.16%
2025-07-24 0 16.70 16.70 16.72 16.50 16.98 4,202,458 70,679,619 16.819 16.70 16.70 16.72 16.50 16.98 4,202,458 16.819 0.00%
2025-07-23 0 16.70 16.70 16.72 16.00 16.80 7,982,158 132,618,130 16.614 16.70 16.70 16.72 16.00 16.80 7,982,158 16.614 3.73%
2025-07-22 0 16.10 16.08 16.10 15.70 16.12 3,199,800 51,160,337 15.989 16.10 16.08 16.10 15.70 16.12 3,199,800 15.989 1.51%
2025-07-21 0 15.86 15.82 15.86 15.80 16.06 3,390,077 53,790,515 15.867 15.86 15.82 15.86 15.80 16.06 3,390,077 15.867 0.13%
2025-07-18 0 15.84 15.82 15.84 15.68 16.00 4,399,512 69,546,882 15.808 15.84 15.82 15.84 15.68 16.00 4,399,512 15.808 -0.63%
2025-07-17 0 15.94 15.92 15.94 15.62 16.26 4,876,500 77,233,937 15.838 15.94 15.92 15.94 15.62 16.26 4,876,500 15.838 -0.87%
2025-07-16 0 16.08 16.06 16.08 16.02 16.22 3,145,279 50,670,973 16.110 16.08 16.06 16.08 16.02 16.22 3,145,279 16.110 0.25%
2025-07-15 0 16.04 16.02 16.04 16.00 16.44 3,993,744 64,686,122 16.197 16.04 16.02 16.04 16.00 16.44 3,993,744 16.197 0.00%
2025-07-14 0 16.04 16.04 16.06 15.84 16.22 5,264,364 84,544,100 16.060 16.04 16.04 16.06 15.84 16.22 5,264,364 16.060 0.12%
2025-07-11 0 16.02 16.00 16.02 15.86 16.16 3,407,700 54,444,357 15.977 16.02 16.00 16.02 15.86 16.16 3,407,700 15.977 -0.25%
2025-07-10 0 16.06 16.04 16.06 15.96 16.20 7,516,200 120,810,387 16.073 16.06 16.04 16.06 15.96 16.20 7,516,200 16.073 -0.37%
2025-07-09 0 16.12 16.10 16.12 15.90 16.12 6,367,440 102,134,203 16.040 16.12 16.10 16.12 15.90 16.12 6,367,440 16.040 1.00%
2025-07-08 0 15.96 15.94 15.96 15.44 16.00 10,493,535 165,194,638 15.743 15.96 15.94 15.96 15.44 16.00 10,493,535 15.743 2.84%
2025-07-07 0 15.52 15.50 15.52 15.36 15.60 6,844,800 106,091,916 15.500 15.52 15.50 15.52 15.36 15.60 6,844,800 15.500 0.52%
2025-07-04 0 15.44 15.40 15.44 15.14 15.46 4,316,104 66,080,377 15.310 15.44 15.40 15.44 15.14 15.46 4,316,104 15.310 2.12%
2025-07-03 0 15.12 15.10 15.12 15.00 15.30 3,674,759 55,617,504 15.135 15.12 15.10 15.12 15.00 15.30 3,674,759 15.135 1.48%
2025-07-02 0 14.90 14.88 14.90 14.54 15.02 3,620,511 53,654,012 14.820 14.90 14.88 14.90 14.54 15.02 3,620,511 14.819 2.05%
2025-06-30 0 14.60 14.56 14.60 14.44 14.80 5,988,000 87,116,930 14.549 14.60 14.56 14.60 14.44 14.80 5,988,000 14.549 -0.14%
2025-06-27 0 14.62 14.60 14.62 14.44 14.74 12,761,556 185,752,678 14.556 14.62 14.60 14.62 14.44 14.74 12,761,556 14.556 0.41%
2025-06-26 0 14.56 14.54 14.56 14.00 14.58 9,732,717 140,685,334 14.455 14.56 14.54 14.56 14.00 14.58 9,732,717 14.455 4.15%
2025-06-25 0 13.98 13.98 14.00 13.70 14.04 2,702,400 37,692,117 13.948 13.98 13.98 14.00 13.70 14.04 2,702,400 13.948 2.19%
2025-06-24 0 13.68 13.68 13.70 13.52 13.80 7,743,600 105,576,178 13.634 13.68 13.68 13.70 13.52 13.80 7,743,600 13.634 -0.73%
2025-06-23 0 13.78 13.76 13.78 13.52 13.78 2,354,077 32,148,731 13.657 13.78 13.76 13.78 13.52 13.78 2,354,077 13.657 0.00%
2025-06-20 0 13.78 13.74 13.78 13.60 14.06 5,711,019 78,517,702 13.749 13.78 13.74 13.78 13.60 14.06 5,711,019 13.748 -0.72%
2025-06-19 0 13.88 13.86 13.88 13.72 14.16 5,656,632 78,177,726 13.821 13.88 13.86 13.88 13.72 14.16 5,656,632 13.821 -1.98%
2025-06-18 0 14.16 14.14 14.16 14.10 14.44 3,168,300 45,083,619 14.230 14.16 14.14 14.16 14.10 14.44 3,168,300 14.230 0.00%
2025-06-17 0 14.16 14.14 14.18 14.08 14.46 3,095,601 43,845,858 14.164 14.16 14.14 14.18 14.08 14.46 3,095,601 14.164 -2.07%
2025-06-16 0 14.46 14.40 14.46 14.04 14.46 3,318,546 47,643,392 14.357 14.46 14.40 14.46 14.04 14.46 3,318,546 14.357 2.41%
2025-06-13 0 14.12 14.10 14.12 14.04 14.76 4,248,200 60,719,635 14.293 14.12 14.10 14.12 14.04 14.76 4,248,200 14.293 -2.89%
2025-06-12 0 14.54 14.52 14.54 14.42 14.90 5,757,468 83,883,965 14.570 14.54 14.52 14.54 14.42 14.90 5,757,468 14.570 -0.55%
2025-06-11 0 14.62 14.60 14.62 14.48 14.82 3,658,201 53,336,381 14.580 14.62 14.60 14.62 14.48 14.82 3,658,201 14.580 1.11%
2025-06-10 0 14.46 14.44 14.46 14.26 14.66 3,434,300 49,645,029 14.456 14.46 14.44 14.46 14.26 14.66 3,434,300 14.456 0.98%
2025-06-09 0 14.32 14.30 14.32 13.80 14.32 4,716,428 66,588,896 14.119 14.32 14.30 14.32 13.80 14.32 4,716,428 14.119 3.47%
2025-06-06 0 13.84 13.82 13.84 13.64 13.96 3,311,872 45,577,043 13.762 13.84 13.82 13.84 13.64 13.96 3,311,872 13.762 0.00%
2025-06-05 0 13.84 13.82 13.84 13.72 14.14 6,222,245 86,046,201 13.829 13.84 13.82 13.84 13.72 14.14 6,222,245 13.829 3.81%
2025-06-04 0 14.18 14.16 14.18 14.10 14.76 11,364,456 162,251,109 14.277 13.33 13.31 13.33 13.26 13.88 12,086,945 13.424 -3.93%
2025-06-03 0 14.76 14.72 14.76 14.66 15.22 3,398,626 50,063,449 14.731 13.88 13.84 13.88 13.78 14.31 3,614,692 13.850 -0.14%
2025-06-02 0 14.78 14.78 14.80 14.28 14.78 3,168,600 46,146,387 14.564 13.90 13.90 13.92 13.43 13.90 3,370,042 13.693 0.00%
2025-05-30 0 14.78 14.76 14.78 14.66 15.34 9,767,865 145,607,130 14.907 13.90 13.88 13.90 13.78 14.42 10,388,852 14.016 -2.38%
2025-05-29 0 15.14 15.12 15.14 14.70 15.20 8,170,200 122,668,997 15.014 14.24 14.22 14.24 13.82 14.29 8,689,616 14.117 3.98%
2025-05-28 0 14.56 14.54 14.56 14.38 14.72 6,253,022 90,826,556 14.525 13.69 13.67 13.69 13.52 13.84 6,650,554 13.657 2.97%
2025-05-27 0 14.14 14.12 14.14 14.00 14.24 3,251,640 46,004,673 14.148 13.29 13.28 13.29 13.16 13.39 3,458,361 13.302 0.57%
2025-05-26 0 14.06 14.04 14.06 13.92 14.48 4,549,800 63,956,484 14.057 13.22 13.20 13.22 13.09 13.61 4,839,051 13.217 -1.82%
2025-05-23 0 14.32 14.32 14.34 14.20 14.48 4,078,083 58,496,053 14.344 13.46 13.46 13.48 13.35 13.61 4,337,345 13.487 0.00%
2025-05-22 0 14.32 14.30 14.32 14.20 14.46 3,976,777 56,967,176 14.325 13.46 13.45 13.46 13.35 13.60 4,229,598 13.469 -0.56%
2025-05-21 0 14.40 14.38 14.40 14.26 14.54 4,524,324 65,006,753 14.368 13.54 13.52 13.54 13.41 13.67 4,811,955 13.509 -0.69%
2025-05-20 0 14.50 14.48 14.50 13.92 14.60 9,821,087 141,156,624 14.373 13.63 13.61 13.63 13.09 13.73 10,445,457 13.514 4.32%
2025-05-19 0 13.90 13.88 13.90 13.64 14.06 11,596,300 160,805,072 13.867 13.07 13.05 13.07 12.82 13.22 12,333,528 13.038 -0.57%
2025-05-16 0 13.98 13.94 13.98 13.66 14.08 7,586,985 105,593,932 13.918 13.14 13.11 13.14 12.84 13.24 8,069,323 13.086 0.14%
2025-05-15 0 13.96 13.94 13.96 13.76 14.06 13,380,828 186,442,842 13.934 13.13 13.11 13.13 12.94 13.22 14,231,507 13.101 -0.71%
2025-05-14 0 14.06 14.04 14.06 13.90 14.26 26,675,472 374,850,445 14.052 13.22 13.20 13.22 13.07 13.41 28,371,350 13.212 -8.58%
2025-05-13 0 15.38 15.30 15.38 15.30 15.86 12,317,153 190,938,799 15.502 14.46 14.39 14.46 14.39 14.91 13,100,209 14.575 -0.39%
2025-05-12 0 15.44 15.42 15.44 14.22 15.60 18,820,000 282,387,507 15.005 14.52 14.50 14.52 13.37 14.67 20,016,471 14.108 5.61%
2025-05-09 0 14.62 14.62 14.64 14.38 14.72 5,198,816 75,645,305 14.551 13.75 13.75 13.76 13.52 13.84 5,529,328 13.681 2.38%
2025-05-08 0 14.28 14.28 14.32 14.20 14.82 8,560,300 122,444,023 14.304 13.43 13.43 13.46 13.35 13.93 9,104,516 13.449 -3.64%
2025-05-07 0 14.82 14.78 14.82 14.56 15.02 9,733,404 144,012,357 14.796 13.93 13.90 13.93 13.69 14.12 10,352,200 13.911 3.35%
2025-05-06 0 14.34 14.30 14.34 14.14 14.58 5,590,972 79,669,876 14.250 13.48 13.45 13.48 13.29 13.71 5,946,415 13.398 -2.18%
2025-05-02 0 14.66 14.64 14.66 14.18 14.72 3,874,207 56,249,447 14.519 13.78 13.76 13.78 13.33 13.84 4,120,508 13.651 5.16%
2025-04-30 0 13.94 13.92 13.94 13.76 14.40 8,412,100 117,161,880 13.928 13.11 13.09 13.11 12.94 13.54 8,946,895 13.095 -2.24%
2025-04-29 0 14.26 14.26 14.28 14.12 14.54 6,391,100 91,402,482 14.302 13.41 13.41 13.43 13.28 13.67 6,797,411 13.447 -1.93%
2025-04-28 0 14.54 14.50 14.54 14.42 14.96 5,917,901 86,377,423 14.596 13.67 13.63 13.67 13.56 14.07 6,294,128 13.723 0.28%
2025-04-25 0 14.50 14.50 14.52 14.24 14.90 9,400,300 136,332,028 14.503 13.63 13.63 13.65 13.39 14.01 9,997,919 13.636 -2.68%
2025-04-24 0 14.90 14.84 14.90 14.30 15.10 15,653,968 231,037,690 14.759 14.01 13.95 14.01 13.45 14.20 16,649,160 13.877 4.63%
2025-04-23 0 14.24 14.20 14.24 13.84 14.28 11,468,032 161,281,598 14.064 13.39 13.35 13.39 13.01 13.43 12,197,106 13.223 4.55%
2025-04-22 0 13.62 13.62 13.64 13.26 13.68 7,764,655 105,104,859 13.536 12.81 12.81 12.82 12.47 12.86 8,258,289 12.727 0.59%
2025-04-17 0 13.54 13.52 13.54 13.26 13.62 7,028,508 94,961,372 13.511 12.73 12.71 12.73 12.47 12.81 7,475,342 12.703 0.15%
2025-04-16 0 13.52 13.50 13.52 13.26 13.90 9,416,055 126,279,549 13.411 12.71 12.69 12.71 12.47 13.07 10,014,676 12.609 -2.17%
2025-04-15 0 13.82 13.82 13.84 13.70 14.12 8,068,729 111,808,643 13.857 12.99 12.99 13.01 12.88 13.28 8,581,694 13.029 -1.29%
2025-04-14 0 14.00 13.98 14.00 13.82 14.34 9,625,700 135,080,080 14.033 13.16 13.14 13.16 12.99 13.48 10,237,649 13.194 2.19%
2025-04-11 0 13.70 13.68 13.70 13.42 14.28 14,607,050 200,580,340 13.732 12.88 12.86 12.88 12.62 13.43 15,535,685 12.911 -4.99%
2025-04-10 0 14.42 14.40 14.42 14.28 15.76 20,225,968 293,529,732 14.513 13.56 13.54 13.56 13.43 14.82 21,511,823 13.645 5.72%
2025-04-09 0 13.64 13.62 13.64 12.76 13.74 20,189,840 268,920,330 13.320 12.82 12.81 12.82 12.00 12.92 21,473,398 12.523 -0.73%
2025-04-08 0 13.74 13.72 13.74 13.32 14.42 27,475,943 379,964,883 13.829 12.92 12.90 12.92 12.52 13.56 29,222,711 13.002 4.73%
2025-04-07 0 13.12 13.06 13.12 12.96 14.60 44,163,908 605,608,753 13.713 12.34 12.28 12.34 12.19 13.73 46,971,604 12.893 -22.46%
2025-04-03 0 16.92 16.90 16.92 16.86 17.98 26,436,381 453,337,363 17.148 15.91 15.89 15.91 15.85 16.91 28,117,059 16.123 -7.94%
2025-04-02 0 18.38 18.36 18.38 18.10 18.40 5,008,432 91,229,338 18.215 17.28 17.26 17.28 17.02 17.30 5,326,840 17.126 1.55%
2025-04-01 0 18.10 18.08 18.10 18.04 18.46 7,268,701 131,908,498 18.148 17.02 17.00 17.02 16.96 17.36 7,730,805 17.063 -1.74%
2025-03-31 0 18.42 18.42 18.44 18.10 18.48 7,625,712 139,269,158 18.263 17.32 17.32 17.34 17.02 17.38 8,110,512 17.171 -0.54%
2025-03-28 0 18.52 18.50 18.52 18.30 18.82 5,393,434 99,828,982 18.509 17.41 17.39 17.41 17.21 17.70 5,736,319 17.403 -1.70%
2025-03-27 0 18.84 18.82 18.84 18.72 18.98 5,707,940 107,557,908 18.844 17.71 17.70 17.71 17.60 17.85 6,070,819 17.717 -0.84%
2025-03-26 0 19.00 18.96 19.00 18.62 19.10 4,816,780 90,705,939 18.831 17.86 17.83 17.86 17.51 17.96 5,123,004 17.706 0.42%
2025-03-25 0 18.92 18.88 18.92 18.52 19.04 5,679,753 106,707,941 18.787 17.79 17.75 17.79 17.41 17.90 6,040,840 17.664 -0.63%
2025-03-24 0 19.04 19.04 19.06 18.90 19.20 5,501,459 104,574,516 19.009 17.90 17.90 17.92 17.77 18.05 5,851,211 17.872 -0.83%
2025-03-21 0 19.20 19.18 19.20 18.84 19.44 11,018,672 210,413,087 19.096 18.05 18.03 18.05 17.71 18.28 11,719,178 17.955 -1.54%
2025-03-20 0 19.50 19.50 19.52 18.90 19.52 7,257,604 140,275,217 19.328 18.33 18.33 18.35 17.77 18.35 7,719,002 18.173 2.09%
2025-03-19 0 19.10 19.10 19.12 18.82 19.12 11,415,453 216,390,805 18.956 17.96 17.96 17.98 17.70 17.98 12,141,184 17.823 -0.10%
2025-03-18 0 19.12 19.10 19.12 18.68 19.24 12,753,019 241,776,543 18.958 17.98 17.96 17.98 17.56 18.09 13,563,785 17.825 -0.21%
2025-03-17 0 19.16 19.16 19.18 18.84 19.44 15,322,975 293,556,816 19.158 18.01 18.01 18.03 17.71 18.28 16,297,125 18.013 0.31%
2025-03-14 0 19.10 19.08 19.10 18.98 19.80 19,084,903 366,770,129 19.218 17.96 17.94 17.96 17.85 18.62 20,298,215 18.069 -3.05%
2025-03-13 0 19.70 19.70 19.72 19.22 20.20 14,145,129 279,010,899 19.725 18.52 18.52 18.54 18.07 18.99 15,044,398 18.546 1.03%
2025-03-12 0 19.50 19.50 19.52 19.48 20.70 11,925,651 236,166,475 19.803 18.33 18.33 18.35 18.32 19.46 12,683,818 18.620 -5.80%
2025-03-11 0 20.70 20.70 20.75 20.30 21.25 13,465,650 279,122,589 20.729 19.46 19.46 19.51 19.09 19.98 14,321,721 19.489 -2.36%
2025-03-10 0 21.20 21.20 21.25 20.90 21.45 6,121,800 129,357,394 21.131 19.93 19.93 19.98 19.65 20.17 6,510,990 19.868 -1.40%
2025-03-07 0 21.50 21.50 21.55 20.70 21.60 5,775,425 123,105,417 21.315 20.21 20.21 20.26 19.46 20.31 6,142,594 20.041 0.47%
2025-03-06 0 21.40 21.40 21.45 21.00 21.55 4,950,500 105,167,930 21.244 20.12 20.12 20.17 19.74 20.26 5,265,225 19.974 0.94%
2025-03-05 0 21.20 21.15 21.20 20.75 21.40 3,126,300 65,683,398 21.010 19.93 19.89 19.93 19.51 20.12 3,325,053 19.754 0.95%
2025-03-04 0 21.00 21.00 21.05 20.80 21.50 7,135,100 149,541,378 20.959 19.74 19.74 19.79 19.56 20.21 7,588,710 19.706 -1.87%
2025-03-03 0 21.40 21.35 21.40 21.10 21.95 2,906,700 61,985,160 21.325 20.12 20.07 20.12 19.84 20.64 3,091,492 20.050 -0.70%
2025-02-28 0 21.55 21.55 21.60 21.25 22.00 4,068,247 87,536,822 21.517 20.26 20.26 20.31 19.98 20.68 4,326,884 20.231 -0.69%
2025-02-27 0 21.70 21.65 21.70 21.00 21.75 6,383,017 136,715,518 21.419 20.40 20.36 20.40 19.74 20.45 6,788,814 20.138 3.33%
2025-02-26 0 21.00 21.00 21.05 20.60 21.35 11,419,500 238,650,577 20.899 19.74 19.74 19.79 19.37 20.07 12,145,488 19.649 -1.41%
2025-02-25 0 21.30 21.30 21.35 21.00 22.10 7,979,350 170,757,729 21.400 20.03 20.03 20.07 19.74 20.78 8,486,633 20.121 -4.05%
2025-02-24 0 22.20 22.15 22.20 21.80 22.95 3,690,763 81,199,358 22.001 20.87 20.83 20.87 20.50 21.58 3,925,401 20.686 -2.42%
2025-02-21 0 22.75 22.40 22.75 21.80 22.75 5,585,643 125,292,607 22.431 21.39 21.06 21.39 20.50 21.39 5,940,747 21.090 2.25%
2025-02-20 0 22.25 22.25 22.30 22.00 22.90 3,887,000 87,635,027 22.546 20.92 20.92 20.97 20.68 21.53 4,134,114 21.198 -3.05%
2025-02-19 0 22.95 22.90 22.95 22.65 23.40 9,420,502 216,049,807 22.934 21.58 21.53 21.58 21.30 22.00 10,019,405 21.563 0.00%
2025-02-18 0 22.95 22.90 22.95 22.75 23.50 1,576,900 36,199,936 22.956 21.58 21.53 21.58 21.39 22.10 1,677,151 21.584 -1.08%
2025-02-17 0 23.20 23.15 23.20 22.75 23.60 3,140,080 73,023,759 23.255 21.81 21.77 21.81 21.39 22.19 3,339,709 21.865 1.53%
2025-02-14 0 22.85 22.80 22.85 22.10 22.85 3,961,700 89,426,118 22.573 21.48 21.44 21.48 20.78 21.48 4,213,563 21.223 2.01%
2025-02-13 0 22.40 22.35 22.40 21.95 22.70 5,923,300 133,234,150 22.493 21.06 21.01 21.06 20.64 21.34 6,299,871 21.149 2.28%
2025-02-12 0 21.90 21.85 21.90 21.25 21.95 2,599,080 56,726,425 21.826 20.59 20.54 20.59 19.98 20.64 2,764,315 20.521 0.92%
2025-02-11 0 21.70 21.70 21.80 21.60 22.05 2,894,192 62,889,434 21.730 20.40 20.40 20.50 20.31 20.73 3,078,189 20.431 -0.91%
2025-02-10 0 21.90 21.85 21.90 21.60 22.10 3,142,437 68,625,569 21.838 20.59 20.54 20.59 20.31 20.78 3,342,216 20.533 0.23%
2025-02-07 0 21.85 21.85 21.90 21.40 22.50 9,987,450 218,788,815 21.906 20.54 20.54 20.59 20.12 21.16 10,622,397 20.597 -2.89%
2025-02-06 0 22.50 22.45 22.50 22.10 23.00 1,889,092 42,201,886 22.340 21.16 21.11 21.16 20.78 21.63 2,009,190 21.004 -1.75%
2025-02-05 0 22.90 22.85 22.90 22.70 23.20 1,190,400 27,248,977 22.891 21.53 21.48 21.53 21.34 21.81 1,266,079 21.522 0.22%
2025-02-04 0 22.85 22.85 22.90 22.80 23.70 4,000,106 92,022,400 23.005 21.48 21.48 21.53 21.44 22.28 4,254,411 21.630 -0.65%
2025-02-03 0 23.00 22.95 23.00 22.40 23.50 4,316,588 99,334,306 23.012 21.63 21.58 21.63 21.06 22.10 4,591,013 21.637 1.77%
2025-01-28 0 22.60 22.55 22.60 22.00 22.70 1,438,686 32,337,463 22.477 21.25 21.20 21.25 20.68 21.34 1,530,150 21.134 2.73%
2025-01-27 0 22.00 22.00 22.05 21.80 22.30 1,787,114 39,385,322 22.039 20.68 20.68 20.73 20.50 20.97 1,900,729 20.721 -1.35%
2025-01-24 0 22.30 22.25 22.30 22.20 22.95 2,601,146 58,351,263 22.433 20.97 20.92 20.97 20.87 21.58 2,766,512 21.092 -1.33%
2025-01-23 0 22.60 22.55 22.60 22.15 22.80 2,805,323 63,003,967 22.459 21.25 21.20 21.25 20.83 21.44 2,983,670 21.116 -0.44%
2025-01-22 0 22.70 22.65 22.70 21.55 22.95 2,977,536 67,258,635 22.589 21.34 21.30 21.34 20.26 21.58 3,166,831 21.238 3.18%
2025-01-21 0 22.00 22.00 22.05 21.80 22.50 4,122,740 91,183,030 22.117 20.68 20.68 20.73 20.50 21.16 4,384,841 20.795 1.85%
2025-01-20 0 21.60 21.55 21.60 21.05 21.80 3,161,918 67,431,834 21.326 20.31 20.26 20.31 19.79 20.50 3,362,935 20.051 1.65%
2025-01-17 0 21.25 21.25 21.30 21.05 21.65 3,132,366 66,659,486 21.281 19.98 19.98 20.03 19.79 20.36 3,331,504 20.009 -1.16%
2025-01-16 0 21.50 21.45 21.50 20.95 21.55 5,937,965 126,368,001 21.281 20.21 20.17 20.21 19.70 20.26 6,315,468 20.009 0.23%
2025-01-15 0 21.45 21.40 21.45 20.80 22.40 10,290,177 219,311,413 21.313 20.17 20.12 20.17 19.56 21.06 10,944,369 20.039 -4.24%
2025-01-14 0 22.40 22.35 22.40 20.75 22.70 7,919,567 176,253,539 22.256 21.06 21.01 21.06 19.51 21.34 8,423,049 20.925 -0.22%
2025-01-13 0 22.45 22.40 22.45 22.40 23.45 9,095,939 206,947,477 22.752 21.11 21.06 21.11 21.06 22.05 9,674,208 21.392 -1.75%
2025-01-10 0 22.85 22.80 22.85 22.15 23.00 9,160,892 208,401,710 22.749 21.48 21.44 21.48 20.83 21.63 9,743,291 21.389 -0.22%
2025-01-09 0 22.90 22.85 22.90 22.20 22.95 10,929,200 246,507,568 22.555 21.53 21.48 21.53 20.87 21.58 11,624,018 21.207 0.44%
2025-01-08 0 22.80 22.75 22.80 22.00 22.80 5,900,280 133,034,778 22.547 21.44 21.39 21.44 20.68 21.44 6,275,387 21.199 2.24%
2025-01-07 0 22.30 22.25 22.30 21.80 22.60 3,903,730 86,578,644 22.178 20.97 20.92 20.97 20.50 21.25 4,151,907 20.853 1.83%
2025-01-06 0 21.90 21.85 21.90 21.65 22.15 1,990,468 43,583,544 21.896 20.59 20.54 20.59 20.36 20.83 2,117,011 20.587 -0.23%
2025-01-03 0 21.95 21.90 21.95 21.60 22.55 2,896,500 63,984,550 22.090 20.64 20.59 20.64 20.31 21.20 3,080,643 20.770 -1.35%
2025-01-02 0 22.25 22.20 22.25 21.45 22.30 4,504,100 99,091,577 22.000 20.92 20.87 20.92 20.17 20.97 4,790,446 20.685 3.01%
2024-12-31 0 21.60 21.55 21.60 20.70 21.70 4,552,100 97,413,849 21.400 20.31 20.26 20.31 19.46 20.40 4,841,497 20.121 2.37%
2024-12-30 0 21.10 21.00 21.10 20.90 21.55 3,404,400 71,948,424 21.134 19.84 19.74 19.84 19.65 20.26 3,620,833 19.871 -2.31%
2024-12-27 0 21.60 21.60 21.65 21.10 21.80 2,904,300 62,654,686 21.573 20.31 20.31 20.36 19.84 20.50 3,088,939 20.284 -0.23%
2024-12-24 0 21.65 21.65 21.70 21.20 21.80 4,575,286 98,873,596 21.610 20.36 20.36 20.40 19.93 20.50 4,866,157 20.319 0.23%
2024-12-23 0 21.60 21.55 21.60 20.85 21.90 6,383,926 137,522,103 21.542 20.31 20.26 20.31 19.60 20.59 6,789,781 20.254 4.10%
2024-12-20 0 20.75 20.75 20.80 20.45 21.00 9,593,198 198,986,779 20.743 19.51 19.51 19.56 19.23 19.74 10,203,080 19.503 -1.19%
2024-12-19 0 21.00 20.95 21.00 20.80 21.25 6,536,563 137,572,677 21.047 19.74 19.70 19.74 19.56 19.98 6,952,121 19.789 -1.64%
2024-12-18 0 21.35 21.30 21.35 20.95 21.55 5,231,057 111,153,826 21.249 20.07 20.03 20.07 19.70 20.26 5,563,619 19.979 0.71%
2024-12-17 0 21.20 21.20 21.25 20.40 21.40 8,122,653 172,788,843 21.273 19.93 19.93 19.98 19.18 20.12 8,639,046 20.001 1.68%
2024-12-16 0 20.85 20.80 20.85 20.60 21.05 3,961,641 82,336,588 20.784 19.60 19.56 19.60 19.37 19.79 4,213,500 19.541 -0.95%
2024-12-13 0 21.05 21.05 21.10 20.95 21.85 4,567,694 97,097,593 21.258 19.79 19.79 19.84 19.70 20.54 4,858,083 19.987 -3.66%
2024-12-12 0 21.85 21.85 21.90 21.65 22.60 11,151,656 247,000,592 22.149 20.54 20.54 20.59 20.36 21.25 11,860,616 20.825 0.46%
2024-12-11 0 21.75 21.70 21.75 21.45 22.15 3,625,729 78,630,975 21.687 20.45 20.40 20.45 20.17 20.83 3,856,233 20.391 0.69%
2024-12-10 0 21.60 21.60 21.65 21.50 22.80 6,920,111 151,351,760 21.871 20.31 20.31 20.36 20.21 21.44 7,360,053 20.564 -2.70%
2024-12-09 0 22.20 22.15 22.20 21.70 22.30 7,160,448 157,649,014 22.017 20.87 20.83 20.87 20.40 20.97 7,615,670 20.701 -0.45%
2024-12-06 0 22.30 22.25 22.30 21.95 22.50 6,852,045 151,724,978 22.143 20.97 20.92 20.97 20.64 21.16 7,287,660 20.819 1.13%
2024-12-05 0 22.05 22.00 22.05 21.30 22.15 8,914,600 195,519,563 21.933 20.73 20.68 20.73 20.03 20.83 9,481,341 20.622 1.38%
2024-12-04 0 21.75 21.75 21.80 21.45 21.95 7,013,403 152,396,101 21.729 20.45 20.45 20.50 20.17 20.64 7,459,276 20.430 0.23%
2024-12-03 0 21.70 21.65 21.70 21.35 21.90 8,738,364 188,910,503 21.619 20.40 20.36 20.40 20.07 20.59 9,293,901 20.326 -0.23%
2024-12-02 0 21.75 21.70 21.75 21.30 21.95 12,050,330 262,002,482 21.742 20.45 20.40 20.45 20.03 20.64 12,816,423 20.443 3.57%
2024-11-29 0 21.00 20.95 21.00 20.30 21.30 11,413,364 238,392,252 20.887 19.74 19.70 19.74 19.09 20.03 12,138,962 19.639 3.45%
2024-11-28 0 20.30 20.20 20.30 20.20 20.65 5,091,699 103,571,788 20.341 19.09 18.99 19.09 18.99 19.42 5,415,401 19.125 -0.98%
2024-11-27 0 20.50 20.35 20.50 19.52 20.55 9,104,559 184,383,577 20.252 19.27 19.13 19.27 18.35 19.32 9,683,376 19.041 4.17%
2024-11-26 0 19.68 19.66 19.68 19.08 19.88 6,470,777 127,351,166 19.681 18.50 18.48 18.50 17.94 18.69 6,882,153 18.505 2.61%
2024-11-25 0 19.18 19.16 19.18 18.48 19.22 6,892,900 131,170,107 19.030 18.03 18.01 18.03 17.38 18.07 7,331,112 17.892 3.34%
2024-11-22 0 18.56 18.56 18.58 18.26 18.64 3,173,685 58,613,226 18.469 17.45 17.45 17.47 17.17 17.53 3,375,450 17.365 1.42%
2024-11-21 0 18.30 18.28 18.30 18.08 18.48 5,040,325 92,201,978 18.293 17.21 17.19 17.21 17.00 17.38 5,360,761 17.199 -0.33%
2024-11-20 0 18.36 18.34 18.36 18.08 18.50 7,381,622 134,761,553 18.256 17.26 17.24 17.26 17.00 17.39 7,850,905 17.165 -1.82%
2024-11-19 0 18.70 18.68 18.70 18.20 18.88 5,833,439 109,160,788 18.713 17.58 17.56 17.58 17.11 17.75 6,204,297 17.594 2.30%
2024-11-18 0 18.28 18.28 18.30 18.20 19.08 8,856,100 163,275,523 18.437 17.19 17.19 17.21 17.11 17.94 9,419,122 17.334 -4.19%
2024-11-15 0 19.08 19.06 19.08 18.40 19.34 13,844,894 263,690,596 19.046 17.94 17.92 17.94 17.30 18.18 14,725,076 17.908 3.70%
2024-11-14 0 18.40 18.40 18.42 17.12 19.14 33,267,651 612,601,797 18.414 17.30 17.30 17.32 16.10 18.00 35,382,624 17.314 2.45%
2024-11-13 0 17.96 17.92 17.96 17.78 18.10 3,563,200 63,792,265 17.903 16.89 16.85 16.89 16.72 17.02 3,789,728 16.833 -1.64%
2024-11-12 0 18.26 18.24 18.26 17.88 18.48 18,521,905 336,514,856 18.169 17.17 17.15 17.17 16.81 17.38 19,699,425 17.082 2.47%
2024-11-11 0 17.82 17.80 17.82 17.40 17.82 10,013,476 175,953,356 17.572 16.75 16.74 16.75 16.36 16.75 10,650,077 16.521 -1.11%
2024-11-08 0 18.02 18.00 18.02 17.96 18.46 9,047,050 163,827,804 18.108 16.94 16.92 16.94 16.89 17.36 9,622,211 17.026 -0.55%
2024-11-07 0 18.12 18.12 18.14 17.66 18.12 6,748,752 121,169,710 17.954 17.04 17.04 17.06 16.60 17.04 7,177,800 16.881 0.22%
2024-11-06 0 18.08 18.06 18.08 17.92 18.28 5,525,100 99,495,540 18.008 17.00 16.98 17.00 16.85 17.19 5,876,355 16.932 -1.20%
2024-11-05 0 18.30 18.26 18.30 17.88 18.30 7,357,478 133,121,444 18.093 17.21 17.17 17.21 16.81 17.21 7,825,226 17.012 2.01%
2024-11-04 0 17.94 17.92 17.94 17.88 18.26 3,109,100 55,994,715 18.010 16.87 16.85 16.87 16.81 17.17 3,306,759 16.933 -0.88%
2024-11-01 0 18.10 18.10 18.12 17.84 18.32 9,084,600 163,672,963 18.017 17.02 17.02 17.04 16.77 17.22 9,662,148 16.940 -0.88%
2024-10-31 0 18.26 18.26 18.28 18.08 18.46 6,863,688 125,018,128 18.214 17.17 17.17 17.19 17.00 17.36 7,300,043 17.126 0.33%
2024-10-30 0 18.20 18.18 18.20 17.86 18.94 7,260,800 131,948,355 18.173 17.11 17.09 17.11 16.79 17.81 7,722,401 17.086 -2.78%
2024-10-29 0 18.72 18.72 18.74 18.56 19.14 6,632,050 124,485,586 18.770 17.60 17.60 17.62 17.45 18.00 7,053,679 17.648 -1.89%
2024-10-28 0 19.08 19.06 19.08 18.88 19.28 4,107,839 78,238,357 19.046 17.94 17.92 17.94 17.75 18.13 4,368,993 17.908 0.21%
2024-10-25 0 19.04 19.04 19.08 18.82 19.28 7,459,810 141,943,440 19.028 17.90 17.90 17.94 17.70 18.13 7,934,063 17.890 -0.31%
2024-10-24 0 19.10 19.08 19.10 19.00 19.46 3,645,048 70,048,352 19.217 17.96 17.94 17.96 17.86 18.30 3,876,780 18.069 -0.42%
2024-10-23 0 19.18 19.14 19.18 18.60 19.36 7,253,892 138,705,184 19.122 18.03 18.00 18.03 17.49 18.20 7,715,054 17.979 2.46%
2024-10-22 0 18.72 18.70 18.72 18.34 19.04 6,650,153 124,919,999 18.785 17.60 17.58 17.60 17.24 17.90 7,072,933 17.662 2.18%
2024-10-21 0 18.32 18.32 18.34 18.24 18.78 6,231,395 114,802,153 18.423 17.22 17.22 17.24 17.15 17.66 6,627,553 17.322 -2.24%
2024-10-18 0 18.74 18.74 18.76 18.42 18.80 16,812,435 313,158,648 18.627 17.62 17.62 17.64 17.32 17.68 17,881,276 17.513 1.30%
2024-10-17 0 18.50 18.48 18.50 18.42 19.56 8,712,800 165,434,185 18.988 17.39 17.38 17.39 17.32 18.39 9,266,711 17.853 -4.15%
2024-10-16 0 19.30 19.28 19.30 18.48 19.46 11,086,119 212,395,569 19.159 18.15 18.13 18.15 17.38 18.30 11,790,913 18.013 2.77%
2024-10-15 0 18.78 18.78 18.80 18.34 19.74 13,953,297 261,847,575 18.766 17.66 17.66 17.68 17.24 18.56 14,840,370 17.644 -3.30%
2024-10-14 0 19.42 19.42 19.44 19.08 20.45 22,535,941 439,043,228 19.482 18.26 18.26 18.28 17.94 19.23 23,968,651 18.317 -6.41%
2024-10-10 0 20.75 20.70 20.75 20.25 21.25 8,507,472 177,331,290 20.844 19.51 19.46 19.51 19.04 19.98 9,048,330 19.598 1.97%
2024-10-09 0 20.35 20.35 20.40 19.84 21.30 12,035,900 247,558,099 20.568 19.13 19.13 19.18 18.65 20.03 12,801,076 19.339 1.75%
2024-10-08 0 20.00 20.00 20.05 19.90 21.95 27,264,280 571,883,142 20.976 18.80 18.80 18.85 18.71 20.64 28,997,592 19.722 -3.85%
2024-10-07 0 20.80 20.75 20.80 19.74 21.00 18,652,400 383,016,272 20.534 19.56 19.51 19.56 18.56 19.74 19,838,216 19.307 4.94%
2024-10-04 0 19.82 19.82 19.84 19.62 20.10 9,437,880 186,875,395 19.801 18.64 18.64 18.65 18.45 18.90 10,037,888 18.617 -1.39%
2024-10-03 0 20.10 20.10 20.15 19.62 20.80 8,734,776 174,922,758 20.026 18.90 18.90 18.95 18.45 19.56 9,290,085 18.829 -2.66%
2024-10-02 0 20.65 20.65 20.70 20.25 21.20 9,944,754 205,427,757 20.657 19.42 19.42 19.46 19.04 19.93 10,576,986 19.422 -3.50%
2024-09-30 0 21.40 21.35 21.40 20.50 22.10 14,286,550 303,073,399 21.214 20.12 20.07 20.12 19.27 20.78 15,194,810 19.946 4.14%
2024-09-27 0 20.55 20.55 20.60 19.88 21.35 14,453,689 295,745,361 20.462 19.32 19.32 19.37 18.69 20.07 15,372,574 19.239 5.71%
2024-09-26 0 19.44 19.42 19.44 18.10 19.46 8,861,700 169,671,908 19.147 18.28 18.26 18.28 17.02 18.30 9,425,078 18.002 7.40%
2024-09-25 0 18.10 18.10 18.20 18.00 18.88 5,450,028 99,881,919 18.327 17.02 17.02 17.11 16.92 17.75 5,796,511 17.231 -0.98%
2024-09-24 0 18.28 18.28 18.30 17.72 18.34 7,659,637 138,776,892 18.118 17.19 17.19 17.21 16.66 17.24 8,146,594 17.035 -0.65%
2024-09-23 0 18.40 18.38 18.40 18.32 19.06 3,649,665 68,222,553 18.693 17.30 17.28 17.30 17.22 17.92 3,881,690 17.575 -1.08%
2024-09-20 0 18.60 18.58 18.60 18.38 19.00 6,496,634 120,792,364 18.593 17.49 17.47 17.49 17.28 17.86 6,909,654 17.482 -0.21%
2024-09-19 0 18.64 18.64 18.66 17.88 18.74 8,254,073 152,438,794 18.468 17.53 17.53 17.54 16.81 17.62 8,778,821 17.364 2.31%
2024-09-17 0 18.22 18.20 18.22 18.04 18.36 2,524,561 45,915,884 18.188 17.13 17.11 17.13 16.96 17.26 2,685,059 17.101 -0.11%
2024-09-16 0 18.24 18.20 18.24 17.88 18.34 7,333,532 133,182,354 18.161 17.15 17.11 17.15 16.81 17.24 7,799,757 17.075 1.90%
2024-09-13 0 17.90 17.88 17.90 17.60 18.12 5,838,400 104,425,571 17.886 16.83 16.81 16.83 16.55 17.04 6,209,573 16.817 0.79%
2024-09-12 0 17.76 17.72 17.76 17.40 17.80 8,293,175 145,636,197 17.561 16.70 16.66 16.70 16.36 16.74 8,820,409 16.511 3.50%
2024-09-11 0 17.16 17.14 17.16 16.90 17.20 7,660,700 130,630,100 17.052 16.13 16.12 16.13 15.89 16.17 8,147,725 16.033 -0.35%
2024-09-10 0 17.22 17.20 17.22 17.12 17.64 10,969,632 189,585,804 17.283 16.19 16.17 16.19 16.10 16.59 11,667,020 16.250 -1.60%
2024-09-09 0 17.50 17.50 17.52 16.78 18.26 24,934,310 436,698,639 17.514 16.45 16.45 16.47 15.78 17.17 26,519,495 16.467 -4.99%
2024-09-05 0 18.42 18.40 18.42 18.36 19.34 4,890,950 91,311,964 18.670 17.32 17.30 17.32 17.26 18.18 5,201,889 17.554 -2.85%
2024-09-04 0 18.96 18.88 18.96 18.66 19.16 5,322,400 100,409,898 18.866 17.83 17.75 17.83 17.54 18.01 5,660,769 17.738 -1.15%
2024-09-03 0 19.18 19.16 19.18 19.00 19.56 6,479,900 123,783,376 19.103 18.03 18.01 18.03 17.86 18.39 6,891,856 17.961 -1.94%
2024-09-02 0 19.56 19.52 19.56 19.42 20.10 5,241,923 102,693,227 19.591 18.39 18.35 18.39 18.26 18.90 5,575,175 18.420 -1.41%
2024-08-30 0 19.84 19.84 19.86 19.62 20.00 3,916,896 77,761,922 19.853 18.65 18.65 18.67 18.45 18.80 4,165,911 18.666 0.30%
2024-08-29 0 19.78 19.76 19.78 19.58 19.96 5,074,544 100,311,147 19.768 18.60 18.58 18.60 18.41 18.77 5,397,155 18.586 -0.50%
2024-08-28 0 19.88 19.82 19.88 19.46 20.05 8,567,321 170,541,411 19.906 18.69 18.64 18.69 18.30 18.85 9,111,984 18.716 -1.83%
2024-08-27 0 20.25 20.20 20.25 19.52 20.35 6,564,360 131,406,433 20.018 19.04 18.99 19.04 18.35 19.13 6,981,686 18.822 1.45%
2024-08-26 0 19.96 19.94 19.96 19.80 20.05 1,459,500 29,139,084 19.965 18.77 18.75 18.77 18.62 18.85 1,552,287 18.772 -0.20%
2024-08-23 0 20.00 19.98 20.00 19.64 20.45 4,620,725 92,287,573 19.973 18.80 18.79 18.80 18.47 19.23 4,914,485 18.779 -0.74%
2024-08-22 0 20.15 20.10 20.15 19.74 20.15 8,235,215 164,236,474 19.943 18.95 18.90 18.95 18.56 18.95 8,758,764 18.751 0.85%
2024-08-21 0 19.98 19.94 19.98 19.64 20.05 2,866,658 57,007,573 19.886 18.79 18.75 18.79 18.47 18.85 3,048,904 18.698 0.40%
2024-08-20 0 19.90 19.88 19.90 19.40 20.10 5,249,874 104,386,578 19.884 18.71 18.69 18.71 18.24 18.90 5,583,632 18.695 0.10%
2024-08-19 0 19.88 19.82 19.88 19.58 20.10 8,492,314 168,243,418 19.811 18.69 18.64 18.69 18.41 18.90 9,032,208 18.627 2.69%
2024-08-16 0 19.36 19.36 19.40 19.20 19.90 12,006,244 233,980,665 19.488 18.20 18.20 18.24 18.05 18.71 12,769,534 18.323 0.52%
2024-08-15 0 19.26 19.22 19.26 18.04 19.90 35,084,174 657,106,308 18.729 18.11 18.07 18.11 16.96 18.71 37,314,631 17.610 -8.94%
2024-08-14 0 21.15 21.10 21.15 21.00 21.60 2,326,331 49,370,601 21.223 19.89 19.84 19.89 19.74 20.31 2,474,226 19.954 -2.53%
2024-08-13 0 21.70 21.65 21.70 21.20 22.00 4,057,995 87,469,157 21.555 20.40 20.36 20.40 19.93 20.68 4,315,980 20.266 -0.69%
2024-08-12 0 21.85 21.80 21.85 21.60 22.25 2,945,020 64,588,126 21.931 20.54 20.50 20.54 20.31 20.92 3,132,248 20.620 1.16%
2024-08-09 0 21.60 21.55 21.60 21.40 21.85 3,016,024 65,182,825 21.612 20.31 20.26 20.31 20.12 20.54 3,207,766 20.320 2.13%
2024-08-08 0 21.15 21.10 21.15 21.05 21.50 2,513,752 53,816,615 21.409 19.89 19.84 19.89 19.79 20.21 2,673,562 20.129 -2.76%
2024-08-07 0 21.75 21.70 21.75 21.40 22.45 6,466,984 141,973,844 21.954 20.45 20.40 20.45 20.12 21.11 6,878,119 20.641 2.35%
2024-08-06 0 21.25 21.25 21.30 20.60 21.95 7,228,400 154,102,922 21.319 19.98 19.98 20.03 19.37 20.64 7,687,942 20.045 3.41%
2024-08-05 0 20.55 20.55 20.60 19.86 21.00 8,090,920 164,887,800 20.379 19.32 19.32 19.37 18.67 19.74 8,605,296 19.161 -3.29%
2024-08-02 0 21.25 21.25 21.30 21.10 21.95 6,226,100 133,501,694 21.442 19.98 19.98 20.03 19.84 20.64 6,621,921 20.161 -3.85%
2024-08-01 0 22.10 22.05 22.10 22.05 23.20 11,489,143 260,246,582 22.652 20.78 20.73 20.78 20.73 21.81 12,219,559 21.298 -2.00%
2024-07-31 0 22.55 22.50 22.55 21.30 22.90 17,411,774 378,074,564 21.714 21.20 21.16 21.20 20.03 21.53 18,518,718 20.416 7.38%
2024-07-30 0 21.00 20.95 21.00 20.00 21.05 6,675,542 138,121,511 20.691 19.74 19.70 19.74 18.80 19.79 7,099,936 19.454 5.00%
2024-07-29 0 20.00 20.00 20.05 19.90 20.35 4,468,281 89,396,747 20.007 18.80 18.80 18.85 18.71 19.13 4,752,350 18.811 0.00%
2024-07-26 0 20.00 20.00 20.05 19.88 20.85 7,042,830 142,320,480 20.208 18.80 18.80 18.85 18.69 19.60 7,490,574 19.000 -4.08%
2024-07-25 0 20.85 20.80 20.85 20.60 21.40 7,802,350 163,089,385 20.903 19.60 19.56 19.60 19.37 20.12 8,298,380 19.653 -1.42%
2024-07-24 0 21.15 21.10 21.15 20.30 21.55 10,345,083 218,913,620 21.161 19.89 19.84 19.89 19.09 20.26 11,002,766 19.896 4.96%
2024-07-23 0 20.15 20.15 20.30 20.00 21.00 3,655,575 74,925,666 20.496 18.95 18.95 19.09 18.80 19.74 3,887,976 19.271 -2.66%
2024-07-22 0 20.70 20.70 20.75 19.70 21.10 8,852,901 182,068,483 20.566 19.46 19.46 19.51 18.52 19.84 9,415,719 19.337 4.55%
2024-07-19 0 19.80 19.80 19.84 19.74 20.55 9,975,650 200,773,924 20.126 18.62 18.62 18.65 18.56 19.32 10,609,846 18.923 -3.65%
2024-07-18 0 20.55 20.55 20.60 20.50 21.05 8,144,700 168,641,278 20.706 19.32 19.32 19.37 19.27 19.79 8,662,495 19.468 -1.91%
2024-07-17 0 20.95 20.95 21.00 20.30 21.25 16,578,556 345,589,034 20.846 19.70 19.70 19.74 19.09 19.98 17,632,529 19.600 1.70%
2024-07-16 0 20.60 20.60 20.80 20.10 20.75 14,655,053 300,530,362 20.507 19.37 19.37 19.56 18.90 19.51 15,586,740 19.281 -1.90%
2024-07-15 0 21.00 21.00 21.05 21.00 21.60 4,137,811 87,684,134 21.191 19.74 19.74 19.79 19.74 20.31 4,400,870 19.924 -2.10%
2024-07-12 0 21.45 21.40 21.45 21.25 21.75 9,135,630 196,236,498 21.480 20.17 20.12 20.17 19.98 20.45 9,716,423 20.196 -0.23%
2024-07-11 0 21.50 21.45 21.50 21.35 21.85 14,675,417 316,540,789 21.570 20.21 20.17 20.21 20.07 20.54 15,608,399 20.280 -0.46%
2024-07-10 0 21.60 21.55 21.60 21.15 22.00 15,303,562 331,396,954 21.655 20.31 20.26 20.31 19.89 20.68 16,276,478 20.360 -2.26%
2024-07-09 0 22.10 22.10 22.15 21.85 22.35 3,095,355 68,334,378 22.076 20.78 20.78 20.83 20.54 21.01 3,292,140 20.757 -0.23%
2024-07-08 0 22.15 22.10 22.15 22.00 23.05 3,254,782 72,385,688 22.240 20.83 20.78 20.83 20.68 21.67 3,461,703 20.910 -3.06%
2024-07-05 0 22.85 22.85 22.90 22.80 23.10 1,457,534 33,397,460 22.914 21.48 21.48 21.53 21.44 21.72 1,550,196 21.544 -1.30%
2024-07-04 0 23.15 23.10 23.15 22.50 23.25 4,736,231 108,336,554 22.874 21.77 21.72 21.77 21.16 21.86 5,037,334 21.507 0.65%
2024-07-03 0 23.00 22.95 23.00 22.85 23.30 3,934,100 90,945,995 23.117 21.63 21.58 21.63 21.48 21.91 4,184,208 21.736 -1.29%
2024-07-02 0 23.30 23.20 23.30 23.05 23.65 5,647,610 131,316,391 23.252 21.91 21.81 21.91 21.67 22.24 6,006,654 21.862 0.00%
2024-06-28 0 23.30 23.30 23.35 23.20 24.30 12,218,763 289,057,768 23.657 21.91 21.91 21.95 21.81 22.85 12,995,564 22.243 -4.90%
2024-06-27 0 24.50 24.45 24.50 24.20 24.55 1,584,468 38,696,111 24.422 23.04 22.99 23.04 22.75 23.08 1,685,200 22.962 0.41%
2024-06-26 0 24.40 24.30 24.40 24.10 24.50 3,064,545 74,500,018 24.310 22.94 22.85 22.94 22.66 23.04 3,259,372 22.857 -0.20%
2024-06-25 0 24.45 24.40 24.45 24.20 24.85 3,595,830 88,012,795 24.476 22.99 22.94 22.99 22.75 23.36 3,824,433 23.013 -2.00%
2024-06-24 0 24.95 24.90 24.95 24.40 25.20 9,391,744 232,375,413 24.743 23.46 23.41 23.46 22.94 23.69 9,988,819 23.264 1.42%
2024-06-21 0 24.60 24.50 24.60 24.00 24.65 14,331,450 351,254,799 24.509 23.13 23.04 23.13 22.57 23.18 15,242,564 23.044 2.07%
2024-06-20 0 24.10 24.10 24.15 23.45 24.40 4,398,304 105,892,953 24.076 22.66 22.66 22.71 22.05 22.94 4,677,924 22.637 1.90%
2024-06-19 0 23.65 23.60 23.65 23.05 23.70 5,639,153 132,454,808 23.488 22.24 22.19 22.24 21.67 22.28 5,997,659 22.084 1.28%
2024-06-18 0 23.35 23.30 23.35 23.15 23.95 5,534,673 129,355,429 23.372 21.95 21.91 21.95 21.77 22.52 5,886,537 21.975 -1.06%
2024-06-17 0 23.60 23.60 23.65 23.55 24.25 3,923,700 93,107,568 23.730 22.19 22.19 22.24 22.14 22.80 4,173,147 22.311 -1.46%
2024-06-14 0 23.95 23.90 23.95 23.75 24.15 4,301,125 102,878,732 23.919 22.52 22.47 22.52 22.33 22.71 4,574,567 22.489 -0.42%
2024-06-13 0 24.05 24.00 24.05 23.80 24.35 6,648,940 159,839,237 24.040 22.61 22.57 22.61 22.38 22.89 7,071,643 22.603 -0.62%
2024-06-12 0 24.20 24.20 24.25 23.80 24.45 6,135,035 148,157,342 24.149 22.75 22.75 22.80 22.38 22.99 6,525,066 22.706 -1.22%
2024-06-11 0 24.50 24.45 24.50 24.10 25.25 14,113,401 346,765,498 24.570 23.04 22.99 23.04 22.66 23.74 15,010,653 23.101 4.25%
2024-06-07 0 24.30 24.25 24.30 24.20 24.75 3,949,588 96,303,005 24.383 22.10 22.05 22.10 22.01 22.51 4,343,350 22.173 -1.42%
2024-06-06 0 24.65 24.65 24.70 24.50 25.10 3,849,019 95,161,072 24.724 22.42 22.42 22.46 22.28 22.82 4,232,755 22.482 0.20%
2024-06-05 0 24.60 24.60 24.65 24.35 25.15 7,606,770 187,337,333 24.628 22.37 22.37 22.42 22.14 22.87 8,365,142 22.395 -0.81%
2024-06-04 0 24.80 24.75 24.80 24.50 25.10 5,704,000 141,736,189 24.849 22.55 22.51 22.55 22.28 22.82 6,272,672 22.596 -0.80%
2024-06-03 0 25.00 25.00 25.05 24.85 25.55 5,218,000 131,418,849 25.186 22.73 22.73 22.78 22.60 23.23 5,738,219 22.902 0.81%
2024-05-31 0 24.80 24.80 24.90 24.75 25.90 7,389,451 186,160,699 25.193 22.55 22.55 22.64 22.51 23.55 8,126,157 22.909 -1.98%
2024-05-30 0 25.30 25.30 25.35 25.10 26.25 8,409,646 214,430,293 25.498 23.01 23.01 23.05 22.82 23.87 9,248,063 23.187 -2.88%
2024-05-29 0 26.05 26.05 26.10 26.05 26.55 3,983,765 104,920,271 26.337 23.69 23.69 23.73 23.69 24.14 4,380,934 23.949 -2.07%
2024-05-28 0 26.60 26.55 26.60 26.20 26.70 3,808,128 101,142,480 26.560 24.19 24.14 24.19 23.82 24.28 4,187,787 24.152 0.95%
2024-05-27 0 26.35 26.30 26.40 25.60 26.55 7,372,493 190,926,559 25.897 23.96 23.92 24.01 23.28 24.14 8,107,508 23.549 2.93%
2024-05-24 0 25.60 25.60 25.70 25.30 25.95 6,182,255 158,508,686 25.639 23.28 23.28 23.37 23.01 23.60 6,798,607 23.315 -0.78%
2024-05-23 0 25.80 25.80 25.85 25.65 26.35 3,221,538 83,711,935 25.985 23.46 23.46 23.51 23.32 23.96 3,542,716 23.629 -1.15%
2024-05-22 0 26.10 26.10 26.15 26.00 26.85 9,317,862 245,106,097 26.305 23.73 23.73 23.78 23.64 24.42 10,246,825 23.920 0.00%
2024-05-21 0 26.10 26.10 26.15 26.00 26.70 8,907,222 234,095,735 26.282 23.73 23.73 23.78 23.64 24.28 9,795,245 23.899 -2.25%
2024-05-20 0 26.70 26.70 26.75 26.10 27.10 16,408,800 436,958,520 26.630 24.28 24.28 24.32 23.73 24.64 18,044,708 24.215 0.19%
2024-05-17 0 26.65 26.65 26.70 25.90 27.05 20,110,332 533,727,339 26.540 24.23 24.23 24.28 23.55 24.60 22,115,272 24.134 3.29%
2024-05-16 0 25.80 25.80 25.85 24.75 26.30 35,407,985 909,023,481 25.673 23.46 23.46 23.51 22.51 23.92 38,938,055 23.345 -10.57%
2024-05-14 0 28.85 28.80 28.85 28.55 29.20 4,591,208 132,230,787 28.801 26.23 26.19 26.23 25.96 26.55 5,048,938 26.190 0.00%
2024-05-13 0 28.85 28.80 28.85 28.45 29.10 10,910,366 314,658,438 28.840 26.23 26.19 26.23 25.87 26.46 11,998,097 26.226 -0.69%
2024-05-10 0 29.05 29.05 29.10 28.80 29.30 2,045,004 59,464,004 29.078 26.42 26.42 26.46 26.19 26.64 2,248,885 26.442 -0.85%
2024-05-09 0 29.30 29.25 29.30 28.75 29.45 3,111,350 90,967,371 29.237 26.64 26.60 26.64 26.14 26.78 3,421,542 26.587 0.51%
2024-05-08 0 29.15 29.15 29.20 28.70 29.45 8,342,784 243,282,560 29.161 26.51 26.51 26.55 26.10 26.78 9,174,535 26.517 1.57%
2024-05-07 0 28.70 28.60 28.70 28.55 29.35 3,683,112 106,232,887 28.843 26.10 26.01 26.10 25.96 26.69 4,050,307 26.228 0.35%
2024-05-06 0 28.60 28.55 28.60 27.65 28.75 4,151,126 117,179,003 28.228 26.01 25.96 26.01 25.14 26.14 4,564,981 25.669 1.42%
2024-05-03 0 28.20 28.15 28.20 28.00 29.00 4,165,099 117,814,057 28.286 25.64 25.60 25.64 25.46 26.37 4,580,347 25.722 -0.18%
2024-05-02 0 28.25 28.20 28.25 26.85 28.40 1,825,309 50,963,689 27.921 25.69 25.64 25.69 24.42 25.83 2,007,287 25.389 1.62%
2024-04-30 0 27.80 27.75 27.80 27.00 28.35 6,591,969 183,360,936 27.816 25.28 25.23 25.28 24.55 25.78 7,249,169 25.294 2.21%
2024-04-29 0 27.20 27.20 27.35 26.95 28.00 3,745,289 102,947,225 27.487 24.73 24.73 24.87 24.51 25.46 4,118,683 24.995 -1.27%
2024-04-26 0 27.55 27.50 27.55 27.10 28.55 2,977,602 81,819,098 27.478 25.05 25.01 25.05 24.64 25.96 3,274,460 24.987 -0.54%
2024-04-25 0 27.70 27.65 27.70 27.65 28.25 2,273,434 63,436,341 27.903 25.19 25.14 25.19 25.14 25.69 2,500,089 25.374 -1.77%
2024-04-24 0 28.20 28.15 28.20 27.90 28.50 4,937,048 139,483,360 28.252 25.64 25.60 25.64 25.37 25.92 5,429,257 25.691 0.53%
2024-04-23 0 28.05 28.00 28.05 27.80 28.50 3,459,249 97,439,081 28.168 25.51 25.46 25.51 25.28 25.92 3,804,126 25.614 0.72%
2024-04-22 0 27.85 27.80 27.85 26.85 28.10 4,913,454 135,680,444 27.614 25.33 25.28 25.33 24.42 25.55 5,403,311 25.111 3.53%
2024-04-19 0 26.90 26.85 26.90 26.30 27.10 4,841,108 129,865,066 26.826 24.46 24.42 24.46 23.92 24.64 5,323,752 24.394 -1.47%
2024-04-18 0 27.30 27.25 27.30 26.65 27.70 7,542,712 204,923,471 27.168 24.83 24.78 24.83 24.23 25.19 8,294,698 24.705 1.68%
2024-04-17 0 26.85 26.80 26.85 26.50 28.15 12,377,389 335,237,426 27.085 24.42 24.37 24.42 24.10 25.60 13,611,378 24.629 -3.42%
2024-04-16 0 27.80 27.80 28.00 27.50 29.20 8,116,500 228,655,204 28.172 25.28 25.28 25.46 25.01 26.55 8,925,691 25.618 -4.30%
2024-04-15 0 29.05 29.05 29.15 28.90 29.45 5,254,600 153,407,038 29.195 26.42 26.42 26.51 26.28 26.78 5,778,468 26.548 -0.68%
2024-04-12 0 29.25 29.25 29.30 29.00 29.55 5,395,167 157,921,963 29.271 26.60 26.60 26.64 26.37 26.87 5,933,049 26.617 0.69%
2024-04-11 0 29.05 29.00 29.05 28.70 29.30 5,745,485 167,114,926 29.086 26.42 26.37 26.42 26.10 26.64 6,318,293 26.449 -0.85%
2024-04-10 0 29.30 29.30 29.35 28.80 29.75 10,513,384 308,236,545 29.319 26.64 26.64 26.69 26.19 27.05 11,561,537 26.661 -2.33%
2024-04-09 0 30.00 30.00 30.05 29.25 30.70 8,775,519 264,855,441 30.181 27.28 27.28 27.33 26.60 27.92 9,650,412 27.445 2.21%
2024-04-08 0 29.35 29.30 29.35 28.20 29.35 3,473,784 100,699,656 28.989 26.69 26.64 26.69 25.64 26.69 3,820,110 26.360 1.03%
2024-04-05 0 29.05 29.00 29.05 29.00 29.90 5,433,971 158,940,046 29.249 26.42 26.37 26.42 26.37 27.19 5,975,722 26.598 -1.19%
2024-04-03 0 29.40 29.40 29.45 29.20 29.90 4,496,236 132,734,776 29.521 26.73 26.73 26.78 26.55 27.19 4,944,497 26.845 0.34%
2024-04-02 0 29.30 29.30 29.35 28.70 30.25 8,456,524 248,051,227 29.333 26.64 26.64 26.69 26.10 27.51 9,299,614 26.673 -1.01%
2024-03-28 0 29.60 29.55 29.60 29.25 29.80 6,023,667 177,751,647 29.509 26.92 26.87 26.92 26.60 27.10 6,624,209 26.834 -0.50%
2024-03-27 0 29.75 29.70 29.75 29.20 30.50 8,991,415 268,140,856 29.822 27.05 27.01 27.05 26.55 27.73 9,887,832 27.118 -0.83%
2024-03-26 0 30.00 29.95 30.00 29.40 30.50 13,794,034 414,052,888 30.017 27.28 27.23 27.28 26.73 27.73 15,169,258 27.296 3.45%
2024-03-25 0 29.00 29.00 29.05 28.55 30.05 11,201,263 328,631,909 29.339 26.37 26.37 26.42 25.96 27.33 12,317,995 26.679 1.75%
2024-03-22 0 28.50 28.45 28.50 27.00 29.10 30,910,413 877,873,474 28.401 25.92 25.87 25.92 24.55 26.46 33,992,089 25.826 -7.17%
2024-03-21 0 30.70 30.65 30.70 30.60 31.25 8,313,462 256,560,576 30.861 27.92 27.87 27.92 27.83 28.42 9,142,289 28.063 -2.38%
2024-03-20 0 31.45 31.40 31.45 30.50 31.60 11,196,283 350,109,429 31.270 28.60 28.55 28.60 27.73 28.74 12,312,519 28.435 3.45%
2024-03-19 0 30.40 30.35 30.40 29.85 30.85 8,299,039 251,382,603 30.291 27.64 27.60 27.64 27.14 28.05 9,126,428 27.544 -0.16%
2024-03-18 0 30.45 30.45 30.50 29.70 30.65 5,270,464 160,677,422 30.486 27.69 27.69 27.73 27.01 27.87 5,795,913 27.723 1.50%
2024-03-15 0 30.00 30.00 30.05 28.55 30.55 10,965,044 326,568,538 29.783 27.28 27.28 27.33 25.96 27.78 12,058,226 27.083 -0.99%
2024-03-14 0 30.30 30.25 30.30 27.50 30.60 24,632,762 727,125,849 29.519 27.55 27.51 27.55 25.01 27.83 27,088,575 26.843 3.41%
2024-03-13 0 29.30 29.30 29.40 29.15 30.00 5,293,446 155,990,882 29.469 26.64 26.64 26.73 26.51 27.28 5,821,187 26.797 -1.35%
2024-03-12 0 29.70 29.70 29.75 29.25 30.50 8,650,119 256,102,879 29.607 27.01 27.01 27.05 26.60 27.73 9,512,510 26.923 -0.67%
2024-03-11 0 29.90 29.85 29.90 29.50 30.80 11,463,118 345,540,408 30.144 27.19 27.14 27.19 26.83 28.01 12,605,957 27.411 1.87%
2024-03-08 0 29.35 29.35 29.40 29.05 29.75 6,388,985 188,419,187 29.491 26.69 26.69 26.73 26.42 27.05 7,025,948 26.818 1.21%
2024-03-07 0 29.00 28.95 29.00 28.00 29.55 7,980,997 231,111,882 28.958 26.37 26.33 26.37 25.46 26.87 8,776,679 26.332 0.52%
2024-03-06 0 28.85 28.80 28.85 28.35 29.15 5,006,609 144,200,106 28.802 26.23 26.19 26.23 25.78 26.51 5,505,753 26.191 0.35%
2024-03-05 0 28.75 28.75 28.80 27.20 29.25 5,145,845 147,930,466 28.748 26.14 26.14 26.19 24.73 26.60 5,658,870 26.141 -2.21%
2024-03-04 0 29.40 29.35 29.40 28.15 29.90 21,474,855 632,433,005 29.450 26.73 26.69 26.73 25.60 27.19 23,615,834 26.780 4.26%
2024-03-01 0 28.20 28.15 28.20 27.35 28.45 11,137,260 311,695,145 27.987 25.64 25.60 25.64 24.87 25.87 12,247,611 25.449 3.11%
2024-02-29 0 27.35 27.30 27.35 25.70 27.60 22,923,992 621,118,737 27.095 24.87 24.83 24.87 23.37 25.10 25,209,445 24.638 1.86%
2024-02-28 0 26.85 26.80 26.85 26.20 27.50 21,592,425 584,327,689 27.062 24.42 24.37 24.42 23.82 25.01 23,745,125 24.608 1.51%
2024-02-27 0 26.45 26.40 26.45 22.60 27.50 51,085,137 1,313,226,408 25.707 24.05 24.01 24.05 20.55 25.01 56,178,172 23.376 13.76%
2024-02-26 0 23.25 23.20 23.25 23.25 23.85 5,726,507 133,784,784 23.362 21.14 21.10 21.14 21.14 21.69 6,297,423 21.244 -2.72%
2024-02-23 0 23.90 23.85 23.90 23.50 24.05 2,407,883 57,466,191 23.866 21.73 21.69 21.73 21.37 21.87 2,647,942 21.702 1.27%
2024-02-22 0 23.60 23.60 23.65 23.15 23.65 2,968,030 69,660,321 23.470 21.46 21.46 21.51 21.05 21.51 3,263,934 21.342 0.43%
2024-02-21 0 23.50 23.45 23.50 23.40 23.95 2,670,870 63,091,583 23.622 21.37 21.32 21.37 21.28 21.78 2,937,148 21.481 -0.84%
2024-02-20 0 23.70 23.65 23.70 23.30 23.75 1,328,718 31,336,423 23.584 21.55 21.51 21.55 21.19 21.60 1,461,187 21.446 -0.63%
2024-02-19 0 23.85 23.85 23.90 23.40 24.30 8,038,574 191,256,349 23.792 21.69 21.69 21.73 21.28 22.10 8,839,996 21.635 -2.65%
2024-02-16 0 24.50 24.50 24.55 23.50 24.70 4,951,059 120,741,604 24.387 22.28 22.28 22.32 21.37 22.46 5,444,665 22.176 4.48%
2024-02-15 0 23.45 23.45 23.50 22.80 24.15 6,278,785 146,892,527 23.395 21.32 21.32 21.37 20.73 21.96 6,904,761 21.274 0.21%
2024-02-14 0 23.40 23.40 23.45 22.55 23.50 6,723,878 156,315,344 23.248 21.28 21.28 21.32 20.51 21.37 7,394,229 21.140 1.52%
2024-02-09 0 23.05 23.00 23.05 22.70 23.20 2,088,868 48,082,329 23.018 20.96 20.91 20.96 20.64 21.10 2,297,122 20.932 -1.28%
2024-02-08 0 23.35 23.30 23.35 22.60 23.50 2,909,600 67,457,144 23.184 21.23 21.19 21.23 20.55 21.37 3,199,678 21.082 0.00%
2024-02-07 0 23.35 23.35 23.40 23.25 24.00 4,769,650 112,379,935 23.562 21.23 21.23 21.28 21.14 21.82 5,245,170 21.425 -0.64%
2024-02-06 0 23.50 23.45 23.50 22.70 23.70 4,494,595 105,299,064 23.428 21.37 21.32 21.37 20.64 21.55 4,942,693 21.304 1.73%
2024-02-05 0 23.10 23.10 23.15 22.75 23.40 3,845,511 88,951,193 23.131 21.01 21.01 21.05 20.69 21.28 4,228,897 21.034 -0.22%
2024-02-02 0 23.15 23.10 23.15 22.70 23.80 5,305,552 123,432,960 23.265 21.05 21.01 21.05 20.64 21.64 5,834,500 21.156 1.09%
2024-02-01 0 22.90 22.85 22.90 21.65 23.15 4,917,789 111,381,047 22.649 20.82 20.78 20.82 19.69 21.05 5,408,078 20.595 5.05%
2024-01-31 0 21.80 21.80 21.85 21.65 22.70 6,991,864 154,522,906 22.100 19.82 19.82 19.87 19.69 20.64 7,688,932 20.097 -2.90%
2024-01-30 0 22.45 22.45 22.55 21.90 23.00 6,378,098 143,478,045 22.495 20.41 20.41 20.51 19.91 20.91 7,013,975 20.456 -2.18%
2024-01-29 0 22.95 22.90 22.95 22.20 23.25 6,156,159 140,919,064 22.891 20.87 20.82 20.87 20.19 21.14 6,769,910 20.816 2.00%
2024-01-26 0 22.50 22.50 22.55 22.25 22.90 5,032,443 114,351,798 22.723 20.46 20.46 20.51 20.23 20.82 5,534,163 20.663 -2.17%
2024-01-25 0 23.00 23.00 23.05 22.80 23.35 6,811,572 157,031,869 23.054 20.91 20.91 20.96 20.73 21.23 7,490,665 20.964 1.10%
2024-01-24 0 22.75 22.70 22.75 22.25 22.95 4,050,204 91,569,602 22.609 20.69 20.64 20.69 20.23 20.87 4,453,997 20.559 3.17%
2024-01-23 0 22.05 22.00 22.05 21.35 22.35 8,735,204 191,289,209 21.899 20.05 20.01 20.05 19.41 20.32 9,606,078 19.913 2.56%
2024-01-22 0 21.50 21.50 21.55 21.20 22.80 8,506,153 183,984,770 21.630 19.55 19.55 19.60 19.28 20.73 9,354,191 19.669 -4.23%
2024-01-19 0 22.45 22.45 22.55 22.40 23.15 4,103,171 92,608,672 22.570 20.41 20.41 20.51 20.37 21.05 4,512,245 20.524 -0.22%
2024-01-18 0 22.50 22.45 22.50 22.00 22.80 3,622,933 81,542,940 22.507 20.46 20.41 20.46 20.01 20.73 3,984,129 20.467 1.81%
2024-01-17 0 22.10 22.10 22.15 22.00 22.85 7,979,132 177,746,584 22.276 20.10 20.10 20.14 20.01 20.78 8,774,628 20.257 -3.28%
2024-01-16 0 22.85 22.80 22.85 22.60 23.35 3,858,166 88,330,083 22.894 20.78 20.73 20.78 20.55 21.23 4,242,814 20.819 -0.65%
2024-01-15 0 23.00 22.95 23.00 22.50 23.75 7,887,107 180,960,157 22.944 20.91 20.87 20.91 20.46 21.60 8,673,428 20.864 -2.95%
2024-01-12 0 23.70 23.65 23.70 23.55 24.20 2,398,636 57,150,343 23.826 21.55 21.51 21.55 21.41 22.01 2,637,773 21.666 -0.21%
2024-01-11 0 23.75 23.70 23.75 23.55 24.05 2,585,086 61,355,060 23.734 21.60 21.55 21.60 21.41 21.87 2,842,811 21.583 0.64%
2024-01-10 0 23.60 23.55 23.60 23.05 23.85 1,389,082 32,809,322 23.619 21.46 21.41 21.46 20.96 21.69 1,527,569 21.478 0.43%
2024-01-09 0 23.50 23.45 23.50 23.45 23.95 5,037,742 119,575,741 23.736 21.37 21.32 21.37 21.32 21.78 5,539,990 21.584 -1.67%
2024-01-08 0 23.90 23.85 23.90 23.35 24.40 8,112,555 193,718,811 23.879 21.73 21.69 21.73 21.23 22.19 8,921,352 21.714 1.06%
2024-01-05 0 23.65 23.65 23.70 22.65 23.90 13,166,772 309,506,551 23.507 21.51 21.51 21.55 20.60 21.73 14,479,460 21.376 3.28%
2024-01-04 0 22.90 22.85 22.90 22.20 23.70 18,248,334 415,994,291 22.796 20.82 20.78 20.82 20.19 21.55 20,067,638 20.730 -4.38%
2024-01-03 0 23.95 23.95 24.00 23.30 25.00 12,410,610 297,458,785 23.968 21.78 21.78 21.82 21.19 22.73 13,647,911 21.795 -5.15%
2024-01-02 0 25.25 25.25 25.35 24.95 25.75 5,005,878 126,411,798 25.253 22.96 22.96 23.05 22.69 23.42 5,504,949 22.963 -1.94%
2023-12-29 0 25.75 25.75 25.80 25.45 25.95 6,453,067 165,633,092 25.667 23.42 23.42 23.46 23.14 23.60 7,096,418 23.340 0.98%
2023-12-28 0 25.50 25.50 25.55 25.00 25.80 3,262,141 82,966,832 25.433 23.19 23.19 23.23 22.73 23.46 3,587,367 23.128 2.00%
2023-12-27 0 25.00 25.00 25.10 24.85 25.45 3,748,944 94,062,632 25.090 22.73 22.73 22.82 22.60 23.14 4,122,702 22.816 -1.77%
2023-12-22 0 25.45 25.45 25.50 25.30 25.90 3,841,168 98,315,207 25.595 23.14 23.14 23.19 23.01 23.55 4,224,121 23.275 -0.20%
2023-12-21 0 25.50 25.45 25.50 24.65 25.95 6,935,403 176,591,606 25.462 23.19 23.14 23.19 22.42 23.60 7,626,842 23.154 -0.58%
2023-12-20 0 25.65 25.65 25.70 25.50 26.20 4,735,230 122,347,369 25.838 23.32 23.32 23.37 23.19 23.82 5,207,318 23.495 1.79%
2023-12-19 0 25.20 25.20 25.25 24.50 25.40 6,100,949 153,097,991 25.094 22.92 22.92 22.96 22.28 23.10 6,709,195 22.819 2.86%
2023-12-18 0 24.50 24.45 24.50 24.35 25.10 4,884,207 120,582,741 24.688 22.28 22.23 22.28 22.14 22.82 5,371,148 22.450 -1.80%
2023-12-15 0 24.95 24.95 25.00 24.65 25.40 8,329,065 208,610,009 25.046 22.69 22.69 22.73 22.42 23.10 9,159,448 22.775 3.10%
2023-12-14 0 24.20 24.15 24.20 23.50 24.45 4,629,292 111,829,246 24.157 22.01 21.96 22.01 21.37 22.23 5,090,819 21.967 3.64%
2023-12-13 0 23.35 23.25 23.35 23.00 23.55 1,715,790 39,962,719 23.291 21.23 21.14 21.23 20.91 21.41 1,886,849 21.180 0.43%
2023-12-12 0 23.25 23.25 23.30 23.05 23.80 4,241,276 99,315,211 23.416 21.14 21.14 21.19 20.96 21.64 4,664,119 21.293 1.09%
2023-12-11 0 23.00 23.00 23.05 21.95 23.20 4,506,160 102,758,380 22.804 20.91 20.91 20.96 19.96 21.10 4,955,411 20.737 2.00%
2023-12-08 0 22.55 22.50 22.55 22.20 23.05 3,732,600 84,049,776 22.518 20.51 20.46 20.51 20.19 20.96 4,104,729 20.476 -1.53%
2023-12-07 0 22.90 22.90 22.95 22.55 23.35 2,168,208 49,556,399 22.856 20.82 20.82 20.87 20.51 21.23 2,384,372 20.784 0.66%
2023-12-06 0 22.75 22.75 22.80 22.70 23.15 1,756,698 40,186,812 22.876 20.69 20.69 20.73 20.64 21.05 1,931,836 20.802 -1.09%
2023-12-05 0 23.00 22.95 23.00 22.90 23.55 6,942,763 161,195,335 23.218 20.91 20.87 20.91 20.82 21.41 7,634,936 21.113 -0.86%
2023-12-04 0 23.20 23.15 23.20 22.85 23.35 3,166,480 73,279,526 23.142 21.10 21.05 21.10 20.78 21.23 3,482,169 21.044 0.65%
2023-12-01 0 23.05 23.05 23.10 22.70 23.40 3,050,580 70,423,576 23.085 20.96 20.96 21.01 20.64 21.28 3,354,714 20.992 1.10%
2023-11-30 0 22.80 22.80 22.85 22.35 23.00 5,535,671 125,461,617 22.664 20.73 20.73 20.78 20.32 20.91 6,087,561 20.610 -1.72%
2023-11-29 0 23.20 23.20 23.25 23.05 24.10 6,361,600 149,197,217 23.453 21.10 21.10 21.14 20.96 21.92 6,995,832 21.327 -3.93%
2023-11-28 0 24.15 24.10 24.15 23.55 24.25 3,416,730 81,903,895 23.971 21.96 21.92 21.96 21.41 22.05 3,757,368 21.798 1.68%
2023-11-27 0 23.75 23.75 23.80 23.55 24.00 2,277,536 54,081,318 23.746 21.60 21.60 21.64 21.41 21.82 2,504,600 21.593 -0.84%
2023-11-24 0 23.95 23.95 24.00 23.85 24.05 660,193 15,823,395 23.968 21.78 21.78 21.82 21.69 21.87 726,012 21.795 -0.21%
2023-11-23 0 24.00 23.95 24.00 23.85 24.40 3,275,600 78,722,860 24.033 21.82 21.78 21.82 21.69 22.19 3,602,168 21.854 -1.23%
2023-11-22 0 24.30 24.25 24.30 23.70 24.45 4,681,124 113,060,120 24.152 22.10 22.05 22.10 21.55 22.23 5,147,818 21.963 1.67%
2023-11-21 0 23.90 23.90 23.95 23.60 24.00 3,057,232 72,994,944 23.876 21.73 21.73 21.78 21.46 21.82 3,362,029 21.712 0.84%
2023-11-20 0 23.70 23.70 23.75 23.30 24.10 6,351,000 151,319,127 23.826 21.55 21.55 21.60 21.19 21.92 6,984,176 21.666 -1.04%
2023-11-17 0 23.95 23.95 24.00 23.65 24.45 6,470,098 155,058,592 23.965 21.78 21.78 21.82 21.51 22.23 7,115,147 21.793 -1.64%
2023-11-16 0 24.35 24.30 24.35 23.85 24.65 4,664,884 112,755,342 24.171 22.14 22.10 22.14 21.69 22.42 5,129,959 21.980 -1.02%
2023-11-15 0 24.60 24.60 24.65 24.40 25.75 9,794,331 244,770,423 24.991 22.37 22.37 22.42 22.19 23.42 10,770,796 22.725 0.82%
2023-11-14 0 24.40 24.35 24.40 23.30 25.05 10,976,509 264,904,428 24.134 22.19 22.14 22.19 21.19 22.78 12,070,834 21.946 1.67%
2023-11-13 0 24.00 24.00 24.05 23.85 25.25 10,095,887 245,473,357 24.314 21.82 21.82 21.87 21.69 22.96 11,102,417 22.110 -4.95%
2023-11-10 0 25.25 25.25 25.30 24.85 25.50 6,476,550 163,646,594 25.268 22.96 22.96 23.01 22.60 23.19 7,122,243 22.977 1.41%
2023-11-09 0 24.90 24.90 24.95 24.55 25.20 3,728,157 93,210,972 25.002 22.64 22.64 22.69 22.32 22.92 4,099,843 22.735 1.84%
2023-11-08 0 24.45 24.45 24.55 24.20 24.80 2,535,058 62,051,036 24.477 22.23 22.23 22.32 22.01 22.55 2,787,796 22.258 -0.41%
2023-11-07 0 24.55 24.55 24.60 24.35 25.00 2,499,868 61,521,084 24.610 22.32 22.32 22.37 22.14 22.73 2,749,097 22.379 -1.01%
2023-11-06 0 24.80 24.80 24.85 24.20 25.15 5,620,530 139,608,607 24.839 22.55 22.55 22.60 22.01 22.87 6,180,880 22.587 3.33%
2023-11-03 0 24.00 24.00 24.05 23.60 24.25 4,466,843 107,209,724 24.001 21.82 21.82 21.87 21.46 22.05 4,912,174 21.825 2.13%
2023-11-02 0 23.50 23.45 23.50 23.25 23.80 7,232,300 170,003,957 23.506 21.37 21.32 21.37 21.14 21.64 7,953,339 21.375 -1.26%
2023-11-01 0 23.80 23.80 23.90 23.70 24.50 5,263,510 125,941,798 23.927 21.64 21.64 21.73 21.55 22.28 5,788,266 21.758 -1.65%
2023-10-31 0 24.20 24.20 24.25 24.05 24.80 3,124,800 76,072,342 24.345 22.01 22.01 22.05 21.87 22.55 3,436,333 22.138 -1.22%
2023-10-30 0 24.50 24.45 24.50 24.30 24.75 8,744,133 213,012,136 24.361 22.28 22.23 22.28 22.10 22.51 9,615,897 22.152 0.41%
2023-10-27 0 24.40 24.40 24.45 23.65 24.55 6,933,689 166,794,017 24.056 22.19 22.19 22.23 21.51 22.32 7,624,957 21.875 1.46%
2023-10-26 0 24.05 24.05 24.10 23.95 24.25 3,006,050 72,447,874 24.101 21.87 21.87 21.92 21.78 22.05 3,305,744 21.916 -2.04%
2023-10-25 0 24.55 24.50 24.55 24.25 25.90 4,829,620 118,694,153 24.576 22.32 22.28 22.32 22.05 23.55 5,311,119 22.348 2.29%
2023-10-24 0 24.00 24.00 24.05 23.80 24.20 6,392,135 153,360,039 23.992 21.82 21.82 21.87 21.64 22.01 7,029,412 21.817 -0.62%
2023-10-20 0 24.15 24.10 24.15 23.85 24.35 4,257,636 102,738,877 24.131 21.96 21.92 21.96 21.69 22.14 4,682,110 21.943 -0.62%
2023-10-19 0 24.30 24.30 24.35 24.00 24.55 3,262,069 79,313,427 24.314 22.10 22.10 22.14 21.82 22.32 3,587,288 22.110 -1.42%
2023-10-18 0 24.65 24.65 24.70 24.25 24.95 4,592,346 113,612,150 24.740 22.42 22.42 22.46 22.05 22.69 5,050,189 22.497 -1.79%
2023-10-17 0 25.10 25.10 25.15 24.75 25.60 4,509,882 113,668,681 25.204 22.82 22.82 22.87 22.51 23.28 4,959,504 22.919 0.60%
2023-10-16 0 24.95 24.95 25.00 24.85 26.70 10,535,402 268,343,580 25.471 22.69 22.69 22.73 22.60 24.28 11,585,750 23.162 -6.55%
2023-10-13 0 26.70 26.65 26.70 26.25 27.00 6,706,833 179,616,423 26.781 24.28 24.23 24.28 23.87 24.55 7,375,484 24.353 0.00%
2023-10-12 0 26.70 26.65 26.70 25.90 26.80 7,350,153 194,686,963 26.488 24.28 24.23 24.28 23.55 24.37 8,082,941 24.086 3.29%
2023-10-11 0 25.85 25.85 25.90 25.75 26.35 6,692,316 173,333,781 25.900 23.51 23.51 23.55 23.42 23.96 7,359,520 23.552 0.39%
2023-10-10 0 25.75 25.75 25.80 25.45 26.35 5,094,999 131,667,421 25.843 23.42 23.42 23.46 23.14 23.96 5,602,955 23.500 -0.96%
2023-10-09 0 26.00 25.95 26.00 25.60 26.60 3,031,033 78,660,211 25.952 23.64 23.60 23.64 23.28 24.19 3,333,218 23.599 -1.33%
2023-10-06 0 26.35 26.35 26.40 26.15 26.85 3,368,700 89,043,338 26.433 23.96 23.96 24.01 23.78 24.42 3,704,549 24.036 -0.57%
2023-10-05 0 26.50 26.50 26.55 26.35 27.00 5,118,847 136,953,790 26.755 24.10 24.10 24.14 23.96 24.55 5,629,181 24.329 -1.85%
2023-10-04 0 27.00 26.95 27.00 26.75 27.35 7,582,764 204,469,737 26.965 24.55 24.51 24.55 24.32 24.87 8,338,743 24.520 0.00%
2023-10-03 0 27.00 27.00 27.05 26.35 27.10 7,913,779 212,700,952 26.877 24.55 24.55 24.60 23.96 24.64 8,702,759 24.441 0.37%
2023-09-29 0 26.90 26.85 26.90 25.90 27.05 13,232,753 352,056,687 26.605 24.46 24.42 24.46 23.55 24.60 14,552,019 24.193 4.06%
2023-09-28 0 25.85 25.80 25.85 25.25 26.00 5,516,783 141,938,574 25.729 23.51 23.46 23.51 22.96 23.64 6,066,790 23.396 0.58%
2023-09-27 0 25.70 25.70 25.75 25.10 26.40 6,123,537 157,922,764 25.790 23.37 23.37 23.42 22.82 24.01 6,734,035 23.451 -1.15%
2023-09-26 0 26.00 25.95 26.00 25.30 26.15 3,859,986 100,137,010 25.942 23.64 23.60 23.64 23.01 23.78 4,244,815 23.590 0.00%
2023-09-25 0 26.00 25.95 26.00 25.85 26.55 2,795,000 73,066,649 26.142 23.64 23.60 23.64 23.51 24.14 3,073,653 23.772 0.00%
2023-09-22 0 26.00 25.95 26.00 25.15 26.35 8,219,466 212,646,973 25.871 23.64 23.60 23.64 22.87 23.96 9,038,922 23.526 2.36%
2023-09-21 0 25.40 25.40 25.45 25.00 25.75 3,909,684 99,379,807 25.419 23.10 23.10 23.14 22.73 23.42 4,299,468 23.114 0.99%
2023-09-20 0 25.15 25.15 25.20 25.00 25.55 2,686,469 67,758,640 25.222 22.87 22.87 22.92 22.73 23.23 2,954,302 22.936 -0.98%
2023-09-19 0 25.40 25.40 25.45 25.00 25.75 1,708,473 43,372,277 25.387 23.10 23.10 23.14 22.73 23.42 1,878,803 23.085 -0.97%
2023-09-18 0 25.65 25.60 25.65 25.20 25.75 3,314,238 84,477,371 25.489 23.32 23.28 23.32 22.92 23.42 3,644,658 23.178 0.79%
2023-09-15 0 25.45 25.45 25.50 25.00 25.85 4,662,230 118,292,385 25.373 23.14 23.14 23.19 22.73 23.51 5,127,040 23.072 2.41%
2023-09-14 0 24.85 24.85 24.90 24.10 24.95 8,205,778 202,490,686 24.677 22.60 22.60 22.64 21.92 22.69 9,023,870 22.439 -0.80%
2023-09-13 0 25.05 25.05 25.10 24.95 25.70 2,461,036 61,940,046 25.168 22.78 22.78 22.82 22.69 23.37 2,706,394 22.887 -2.15%
2023-09-12 0 25.60 25.55 25.60 25.15 25.95 4,332,718 110,785,129 25.569 23.28 23.23 23.28 22.87 23.60 4,764,677 23.251 0.59%
2023-09-11 0 25.45 25.40 25.45 24.90 25.55 4,723,708 119,350,358 25.266 23.14 23.10 23.14 22.64 23.23 5,194,648 22.976 -0.20%
2023-09-07 0 25.50 25.50 25.55 24.85 25.65 3,631,945 91,956,609 25.319 23.19 23.19 23.23 22.60 23.32 3,994,039 23.023 -0.39%
2023-09-06 0 25.60 25.60 25.65 25.30 26.15 5,385,752 138,042,594 25.631 23.28 23.28 23.32 23.01 23.78 5,922,695 23.307 -1.35%
2023-09-05 0 25.95 25.90 25.95 25.75 26.70 4,662,680 121,842,398 26.131 23.60 23.55 23.60 23.42 24.28 5,127,535 23.762 -2.08%
2023-09-04 0 26.50 26.50 26.65 25.90 26.65 8,673,405 228,071,473 26.296 24.10 24.10 24.23 23.55 24.23 9,538,118 23.912 0.95%
2023-08-31 0 26.25 26.20 26.25 25.85 26.80 4,875,134 127,824,403 26.220 23.87 23.82 23.87 23.51 24.37 5,361,170 23.843 -1.69%
2023-08-30 0 26.70 26.70 26.75 26.40 26.85 5,848,196 156,158,320 26.702 24.28 24.28 24.32 24.01 24.42 6,431,244 24.281 0.56%
2023-08-29 0 26.55 26.55 26.60 26.20 27.15 5,525,786 147,060,377 26.614 24.14 24.14 24.19 23.82 24.69 6,076,690 24.201 -1.48%
2023-08-28 0 26.95 26.90 26.95 26.80 27.50 1,857,615 50,313,422 27.085 24.51 24.46 24.51 24.37 25.01 2,042,814 24.629 -0.19%
2023-08-25 0 27.00 26.95 27.00 26.30 27.30 4,738,485 127,662,742 26.942 24.55 24.51 24.55 23.92 24.83 5,210,898 24.499 -2.00%
2023-08-24 0 27.55 27.50 27.55 27.10 27.75 4,577,434 126,070,521 27.542 25.05 25.01 25.05 24.64 25.23 5,033,790 25.045 2.23%
2023-08-23 0 26.95 26.95 27.05 26.65 27.30 4,869,500 131,084,615 26.920 24.51 24.51 24.60 24.23 24.83 5,354,975 24.479 1.32%
2023-08-22 0 26.60 26.60 26.65 25.75 27.05 7,218,478 191,074,843 26.470 24.19 24.19 24.23 23.42 24.60 7,938,139 24.070 0.19%
2023-08-21 0 26.55 26.55 26.60 26.25 27.10 11,699,420 313,640,273 26.808 24.14 24.14 24.19 23.87 24.64 12,865,817 24.378 -3.45%
2023-08-18 0 27.50 27.40 27.50 26.60 27.95 17,400,940 477,207,822 27.424 25.01 24.92 25.01 24.19 25.42 19,135,762 24.938 3.58%
2023-08-17 0 26.55 26.55 26.60 23.85 26.70 21,323,424 544,013,972 25.513 24.14 24.14 24.19 21.69 24.28 23,449,306 23.200 9.71%
2023-08-16 0 24.20 24.20 24.25 24.05 24.75 6,193,320 150,689,688 24.331 22.01 22.01 22.05 21.87 22.51 6,810,775 22.125 -2.02%
2023-08-15 0 24.70 24.65 24.70 24.55 25.50 7,199,256 179,375,277 24.916 22.46 22.42 22.46 22.32 23.19 7,917,000 22.657 -0.60%
2023-08-14 0 24.85 24.75 24.85 24.35 25.00 9,377,020 231,280,939 24.665 22.60 22.51 22.60 22.14 22.73 10,311,881 22.429 1.43%
2023-08-11 0 24.50 24.40 24.50 24.20 24.80 10,346,900 252,864,472 24.439 22.28 22.19 22.28 22.01 22.55 11,378,455 22.223 2.94%
2023-08-10 0 23.80 23.75 23.80 22.65 23.95 9,126,341 212,950,549 23.334 21.64 21.60 21.64 20.60 21.78 10,036,210 21.218 3.70%
2023-08-09 0 22.95 22.90 22.95 22.10 23.05 8,778,737 199,666,267 22.744 20.87 20.82 20.87 20.10 20.96 9,653,951 20.682 1.32%
2023-08-08 0 22.65 22.65 22.70 22.40 23.00 4,603,522 104,403,951 22.679 20.60 20.60 20.64 20.37 20.91 5,062,479 20.623 -2.16%
2023-08-07 0 23.15 23.10 23.15 22.85 23.60 3,189,462 73,896,552 23.169 21.05 21.01 21.05 20.78 21.46 3,507,442 21.069 1.09%
2023-08-04 0 22.90 22.90 22.95 22.50 23.10 1,984,500 45,333,745 22.844 20.82 20.82 20.87 20.46 21.01 2,182,349 20.773 1.33%
2023-08-03 0 22.60 22.60 22.65 22.45 22.90 1,595,294 36,089,022 22.622 20.55 20.55 20.60 20.41 20.82 1,754,340 20.571 -0.66%
2023-08-02 0 22.75 22.70 22.75 22.45 22.80 1,921,419 43,533,325 22.657 20.69 20.64 20.69 20.41 20.73 2,112,979 20.603 -0.22%
2023-08-01 0 22.80 22.80 22.90 22.70 23.40 2,742,563 63,039,932 22.986 20.73 20.73 20.82 20.64 21.28 3,015,988 20.902 -1.30%
2023-07-31 0 23.10 23.10 23.15 22.65 23.80 6,025,282 139,143,924 23.093 21.01 21.01 21.05 20.60 21.64 6,625,985 21.000 1.54%
2023-07-28 0 22.75 22.75 22.80 22.55 23.40 5,285,300 120,459,807 22.792 20.69 20.69 20.73 20.51 21.28 5,812,229 20.725 -2.99%
2023-07-27 0 23.45 23.40 23.45 22.95 23.50 3,117,153 72,529,040 23.268 21.32 21.28 21.32 20.87 21.37 3,427,924 21.158 0.86%
2023-07-26 0 23.25 23.25 23.35 22.85 23.50 5,891,372 136,756,101 23.213 21.14 21.14 21.23 20.78 21.37 6,478,724 21.108 -3.13%
2023-07-25 0 24.00 24.00 24.05 23.95 24.30 3,221,561 77,557,881 24.075 21.82 21.82 21.87 21.78 22.10 3,542,741 21.892 1.05%
2023-07-24 0 23.75 23.75 23.80 23.40 23.90 3,248,641 77,130,193 23.742 21.60 21.60 21.64 21.28 21.73 3,572,521 21.590 -1.45%
2023-07-21 0 24.10 24.05 24.10 23.80 24.30 1,629,157 39,192,997 24.057 21.92 21.87 21.92 21.64 22.10 1,791,579 21.876 -0.21%
2023-07-20 0 24.15 24.15 24.20 23.35 24.30 2,357,535 56,780,010 24.085 21.96 21.96 22.01 21.23 22.10 2,592,574 21.901 1.05%
2023-07-19 0 23.90 23.85 23.90 23.50 24.50 4,868,418 116,019,476 23.831 21.73 21.69 21.73 21.37 22.28 5,353,785 21.671 -1.04%
2023-07-18 0 24.15 24.15 24.20 23.90 24.50 3,198,595 77,158,770 24.123 21.96 21.96 22.01 21.73 22.28 3,517,485 21.936 -1.43%
2023-07-14 0 24.50 24.45 24.50 23.85 24.60 5,280,365 128,945,670 24.420 22.28 22.23 22.28 21.69 22.37 5,806,802 22.206 0.41%
2023-07-13 0 24.40 24.25 24.40 24.05 24.85 3,872,316 94,244,044 24.338 22.19 22.05 22.19 21.87 22.60 4,258,374 22.131 1.67%
2023-07-12 0 24.00 23.95 24.00 23.35 24.10 6,030,912 144,027,383 23.882 21.82 21.78 21.82 21.23 21.92 6,632,176 21.716 2.78%
2023-07-11 0 23.35 23.30 23.35 22.50 23.60 5,434,602 125,917,317 23.170 21.23 21.19 21.23 20.46 21.46 5,976,416 21.069 4.47%
2023-07-10 0 22.35 22.35 22.40 22.05 22.50 2,442,884 54,335,401 22.242 20.32 20.32 20.37 20.05 20.46 2,686,432 20.226 0.90%
2023-07-07 0 22.15 22.00 22.15 21.50 22.25 6,338,321 138,820,961 21.902 20.14 20.01 20.14 19.55 20.23 6,970,233 19.916 1.37%
2023-07-06 0 21.85 21.80 21.85 21.75 22.55 3,490,156 76,698,330 21.976 19.87 19.82 19.87 19.78 20.51 3,838,114 19.983 -2.89%
2023-07-05 0 22.50 22.45 22.50 22.30 22.80 1,701,986 38,424,796 22.576 20.46 20.41 20.46 20.28 20.73 1,871,669 20.530 -0.44%
2023-07-04 0 22.60 22.55 22.60 22.40 22.80 1,971,304 44,636,476 22.643 20.55 20.51 20.55 20.37 20.73 2,167,837 20.590 0.89%
2023-07-03 0 22.40 22.35 22.40 22.20 22.80 2,957,885 66,766,742 22.573 20.37 20.32 20.37 20.19 20.73 3,252,777 20.526 1.36%
2023-06-30 0 22.10 22.10 22.15 21.70 22.45 3,733,200 82,790,287 22.177 20.10 20.10 20.14 19.73 20.41 4,105,389 20.166 2.31%
2023-06-29 0 21.60 21.55 21.60 21.20 21.75 2,052,718 44,152,474 21.509 19.64 19.60 19.64 19.28 19.78 2,257,368 19.559 0.00%
2023-06-28 0 21.60 21.55 21.60 21.30 21.90 3,206,677 69,193,835 21.578 19.64 19.60 19.64 19.37 19.91 3,526,373 19.622 -1.59%
2023-06-27 0 21.95 21.90 21.95 21.60 22.00 2,261,262 49,433,878 21.861 19.96 19.91 19.96 19.64 20.01 2,486,703 19.879 0.69%
2023-06-26 0 21.80 21.80 21.85 21.65 22.00 2,247,774 48,972,971 21.787 19.82 19.82 19.87 19.69 20.01 2,471,870 19.812 0.23%
2023-06-23 0 21.75 21.75 21.80 21.60 22.05 2,784,595 60,590,611 21.759 19.78 19.78 19.82 19.64 20.05 3,062,211 19.787 -1.14%
2023-06-21 0 22.00 21.95 22.00 21.55 22.10 3,228,048 70,881,277 21.958 20.01 19.96 20.01 19.60 20.10 3,549,875 19.967 -1.35%
2023-06-20 0 22.30 22.25 22.30 22.20 23.15 4,652,011 104,796,377 22.527 20.28 20.23 20.28 20.19 21.05 5,115,803 20.485 -2.83%
2023-06-19 0 22.95 22.90 22.95 22.65 23.00 1,560,278 35,725,024 22.897 20.87 20.82 20.87 20.60 20.91 1,715,833 20.821 0.22%
2023-06-16 0 22.90 22.85 22.90 22.40 22.95 2,889,608 65,814,824 22.776 20.82 20.78 20.82 20.37 20.87 3,177,693 20.712 1.33%
2023-06-15 0 22.60 22.55 22.60 22.50 23.00 4,083,946 92,601,313 22.675 20.55 20.51 20.55 20.46 20.91 4,491,103 20.619 0.44%
2023-06-14 0 22.50 22.45 22.50 22.40 22.70 2,775,581 62,588,836 22.550 20.46 20.41 20.46 20.37 20.64 3,052,298 20.505 0.22%
2023-06-13 0 22.45 22.40 22.45 22.15 22.60 3,537,226 79,339,015 22.430 20.41 20.37 20.41 20.14 20.55 3,889,877 20.396 0.00%
2023-06-12 0 22.45 22.40 22.45 22.30 22.75 2,829,558 63,624,891 22.486 20.41 20.37 20.41 20.28 20.69 3,111,656 20.447 0.22%
2023-06-09 0 22.40 22.25 22.40 21.30 22.50 6,779,100 150,166,882 22.151 20.37 20.23 20.37 19.37 20.46 7,454,956 20.143 3.70%
2023-06-08 0 21.60 21.55 21.60 21.20 21.70 5,846,724 125,417,034 21.451 19.64 19.60 19.64 19.28 19.73 6,429,625 19.506 2.61%
2023-06-07 0 21.05 21.05 21.10 20.90 21.40 2,918,007 61,565,774 21.099 19.14 19.14 19.19 19.01 19.46 3,208,924 19.186 0.96%
2023-06-06 0 20.85 20.75 20.85 20.60 21.10 4,445,915 92,586,616 20.825 18.96 18.87 18.96 18.73 19.19 4,889,159 18.937 -0.71%
2023-06-05 0 21.00 20.90 21.00 20.50 21.40 4,808,756 100,633,359 20.927 19.10 19.01 19.10 18.64 19.46 5,288,175 19.030 2.44%
2023-06-02 0 20.50 20.50 20.55 20.20 20.95 9,021,100 185,500,418 20.563 18.64 18.64 18.69 18.37 19.05 9,920,477 18.699 4.06%
2023-06-01 0 19.70 19.68 19.70 19.58 20.00 10,143,220 199,720,134 19.690 17.91 17.90 17.91 17.80 18.19 11,154,469 17.905 -0.91%
2023-05-31 0 19.88 19.88 19.90 19.50 20.20 8,553,755 169,629,288 19.831 18.08 18.08 18.10 17.73 18.37 9,406,539 18.033 -2.31%
2023-05-30 0 20.35 20.35 20.40 20.15 21.00 3,837,473 78,229,595 20.386 18.51 18.51 18.55 18.32 19.10 4,220,058 18.538 -3.55%
2023-05-29 0 21.10 21.05 21.10 21.00 21.55 5,789,446 122,450,863 21.151 19.19 19.14 19.19 19.10 19.60 6,366,636 19.233 0.72%
2023-05-25 0 20.95 20.95 21.00 20.35 21.25 12,579,101 261,170,725 20.762 19.05 19.05 19.10 18.51 19.32 13,833,200 18.880 -1.87%
2023-05-24 0 21.35 21.35 21.40 21.30 22.05 9,141,252 196,984,885 21.549 19.41 19.41 19.46 19.37 20.05 10,052,607 19.595 -3.83%
2023-05-23 0 22.20 22.15 22.20 21.85 22.25 3,649,912 80,632,107 22.092 20.19 20.14 20.19 19.87 20.23 4,013,797 20.089 0.45%
2023-05-22 0 22.10 22.05 22.10 21.65 22.25 2,535,800 55,598,664 21.926 20.10 20.05 20.10 19.69 20.23 2,788,612 19.938 -0.45%
2023-05-19 0 22.20 22.20 22.25 21.55 22.35 3,865,858 85,257,541 22.054 20.19 20.19 20.23 19.60 20.32 4,251,272 20.055 -0.45%
2023-05-18 0 22.30 22.25 22.30 22.20 22.80 3,542,102 79,434,094 22.426 20.28 20.23 20.28 20.19 20.73 3,895,239 20.393 0.45%
2023-05-17 0 22.20 22.20 22.25 21.80 22.85 8,162,866 181,192,828 22.197 20.19 20.19 20.23 19.82 20.78 8,976,679 20.185 -1.33%
2023-05-16 0 22.50 22.50 22.55 22.25 22.90 5,084,860 114,564,316 22.531 20.46 20.46 20.51 20.23 20.82 5,591,805 20.488 -1.96%
2023-05-15 0 22.95 22.90 22.95 22.20 23.15 5,477,673 124,184,405 22.671 20.87 20.82 20.87 20.19 21.05 6,023,781 20.616 -0.22%
2023-05-12 0 23.00 23.00 23.05 22.00 24.10 13,333,794 304,309,907 22.823 20.91 20.91 20.96 20.01 21.92 14,663,133 20.753 -0.65%
2023-05-11 0 23.15 23.10 23.15 22.70 23.35 5,603,546 128,834,386 22.992 21.05 21.01 21.05 20.64 21.23 6,162,203 20.907 0.43%
2023-05-10 0 23.05 23.00 23.05 22.70 23.30 2,696,100 62,093,219 23.031 20.96 20.91 20.96 20.64 21.19 2,964,893 20.943 0.22%
2023-05-09 0 23.00 23.00 23.05 22.80 23.60 6,591,250 152,768,972 23.178 20.91 20.91 20.96 20.73 21.46 7,248,378 21.076 -1.50%
2023-05-08 0 23.35 23.35 23.40 23.10 24.15 4,018,818 93,851,894 23.353 21.23 21.23 21.28 21.01 21.96 4,419,482 21.236 -0.21%
2023-05-05 0 23.40 23.35 23.40 22.95 23.50 4,985,183 116,186,692 23.306 21.28 21.23 21.28 20.87 21.37 5,482,191 21.193 2.18%
2023-05-04 0 22.90 22.85 22.90 22.30 24.35 13,342,126 308,439,718 23.118 20.82 20.78 20.82 20.28 22.14 14,672,296 21.022 -6.34%
2023-05-03 0 24.45 24.40 24.45 24.05 24.80 3,262,808 79,257,720 24.291 22.23 22.19 22.23 21.87 22.55 3,588,100 22.089 -1.41%
2023-05-02 0 24.80 24.75 24.80 24.65 25.50 4,033,791 100,449,273 24.902 22.55 22.51 22.55 22.42 23.19 4,435,948 22.644 0.20%
2023-04-28 0 24.75 24.75 24.85 24.55 25.30 7,099,304 176,312,902 24.835 22.51 22.51 22.60 22.32 23.01 7,807,083 22.584 -1.59%
2023-04-27 0 25.15 25.10 25.15 24.50 25.25 5,337,582 133,354,347 24.984 22.87 22.82 22.87 22.28 22.96 5,869,723 22.719 1.41%
2023-04-26 0 24.80 24.75 24.80 24.35 25.05 4,468,334 110,483,242 24.726 22.55 22.51 22.55 22.14 22.78 4,913,814 22.484 0.61%
2023-04-25 0 24.65 24.60 24.65 24.40 25.30 3,794,800 94,027,099 24.778 22.42 22.37 22.42 22.19 23.01 4,173,130 22.532 -2.18%
2023-04-24 0 25.20 25.15 25.20 24.75 25.85 3,157,770 79,521,721 25.183 22.92 22.87 22.92 22.51 23.51 3,472,590 22.900 1.61%
2023-04-21 0 24.80 24.75 24.80 24.70 25.10 2,363,897 58,878,249 24.907 22.55 22.51 22.55 22.46 22.82 2,599,570 22.649 0.20%
2023-04-20 0 24.75 24.75 24.80 24.60 25.20 4,390,642 109,391,944 24.915 22.51 22.51 22.55 22.37 22.92 4,828,376 22.656 -1.59%
2023-04-19 0 25.15 25.15 25.20 24.80 25.50 3,106,595 78,178,412 25.165 22.87 22.87 22.92 22.55 23.19 3,416,313 22.884 0.40%
2023-04-18 0 25.05 25.05 25.10 24.75 25.30 3,421,405 85,960,015 25.124 22.78 22.78 22.82 22.51 23.01 3,762,509 22.846 -0.20%
2023-04-17 0 25.10 25.10 25.15 24.65 25.25 3,358,668 84,109,700 25.043 22.82 22.82 22.87 22.42 22.96 3,693,517 22.772 -0.40%
2023-04-14 0 25.20 25.20 25.25 24.95 25.70 6,941,847 175,589,369 25.294 22.92 22.92 22.96 22.69 23.37 7,633,928 23.001 1.00%
2023-04-13 0 24.95 24.95 25.00 24.70 25.15 4,084,515 101,808,675 24.926 22.69 22.69 22.73 22.46 22.87 4,491,729 22.666 -0.80%
2023-04-12 0 25.15 25.10 25.15 24.25 25.35 4,468,428 112,256,154 25.122 22.87 22.82 22.87 22.05 23.05 4,913,917 22.845 0.40%
2023-04-11 0 25.05 25.00 25.05 24.75 25.30 3,608,108 90,288,943 25.024 22.78 22.73 22.78 22.51 23.01 3,967,826 22.755 1.01%
2023-04-06 0 24.80 24.75 24.80 24.50 24.90 4,059,522 100,313,135 24.711 22.55 22.51 22.55 22.28 22.64 4,464,244 22.470 0.81%
2023-04-04 0 24.60 24.60 24.65 24.50 24.90 2,804,651 69,185,680 24.668 22.37 22.37 22.42 22.28 22.64 3,084,266 22.432 -0.81%
2023-04-03 0 24.80 24.75 24.80 24.35 25.20 6,605,554 164,339,036 24.879 22.55 22.51 22.55 22.14 22.92 7,264,108 22.623 2.27%
2023-03-31 0 24.25 24.25 24.30 24.10 24.65 3,753,963 91,434,781 24.357 22.05 22.05 22.10 21.92 22.42 4,128,222 22.149 0.21%
2023-03-30 0 24.20 24.20 24.25 24.00 24.45 4,474,987 108,405,944 24.225 22.01 22.01 22.05 21.82 22.23 4,921,130 22.029 0.41%
2023-03-29 0 24.10 24.00 24.10 23.75 24.35 5,846,176 140,930,666 24.107 21.92 21.82 21.92 21.60 22.14 6,429,022 21.921 2.12%
2023-03-28 0 23.60 23.60 23.65 23.55 24.00 2,459,777 58,442,750 23.759 21.46 21.46 21.51 21.41 21.82 2,705,009 21.605 -0.84%
2023-03-27 0 23.80 23.75 23.80 23.65 24.10 4,437,600 106,087,481 23.907 21.64 21.60 21.64 21.51 21.92 4,880,015 21.739 -0.63%
2023-03-24 0 23.95 23.95 24.00 23.80 24.30 8,273,712 198,666,553 24.012 21.78 21.78 21.82 21.64 22.10 9,098,576 21.835 0.21%
2023-03-23 0 23.90 23.85 23.90 23.35 24.20 7,256,180 172,803,689 23.815 21.73 21.69 21.73 21.23 22.01 7,979,599 21.656 0.21%
2023-03-22 0 23.85 23.80 23.85 22.75 24.00 8,936,509 210,743,091 23.582 21.69 21.64 21.69 20.69 21.82 9,827,452 21.444 3.47%
2023-03-21 0 23.05 23.00 23.05 22.60 23.05 5,505,127 126,129,229 22.911 20.96 20.91 20.96 20.55 20.96 6,053,972 20.834 0.88%
2023-03-20 0 22.85 22.85 22.90 22.75 23.55 10,455,533 242,220,723 23.167 20.78 20.78 20.82 20.69 21.41 11,497,918 21.066 -3.38%
2023-03-17 0 23.65 23.60 23.65 22.80 24.35 19,788,065 468,565,549 23.679 21.51 21.46 21.51 20.73 22.14 21,760,876 21.532 5.82%
2023-03-16 0 22.35 22.30 22.35 21.75 22.70 18,223,823 405,350,074 22.243 20.32 20.28 20.32 19.78 20.64 20,040,684 20.226 5.18%
2023-03-15 0 21.25 21.20 21.25 20.60 21.35 9,077,300 190,603,707 20.998 19.32 19.28 19.32 18.73 19.41 9,982,280 19.094 4.94%
2023-03-14 0 20.25 20.25 20.30 20.00 21.00 7,471,810 153,019,872 20.480 18.41 18.41 18.46 18.19 19.10 8,216,727 18.623 -3.57%
2023-03-13 0 21.00 21.00 21.05 20.45 21.25 6,064,418 127,181,942 20.972 19.10 19.10 19.14 18.60 19.32 6,669,022 19.071 -1.18%
2023-03-10 0 21.25 21.25 21.30 21.00 22.05 9,102,660 193,992,918 21.312 19.32 19.32 19.37 19.10 20.05 10,010,168 19.380 -4.49%
2023-03-09 0 22.25 22.20 22.25 21.85 22.60 4,412,328 98,325,058 22.284 20.23 20.19 20.23 19.87 20.55 4,852,224 20.264 -0.22%
2023-03-08 0 22.30 22.25 22.30 21.90 22.35 4,321,600 96,183,051 22.256 20.28 20.23 20.28 19.91 20.32 4,752,451 20.239 -0.22%
2023-03-07 0 22.35 22.30 22.35 22.10 22.85 10,973,663 246,824,643 22.493 20.32 20.28 20.32 20.10 20.78 12,067,704 20.453 -0.89%
2023-03-06 0 22.55 22.45 22.55 22.15 22.75 6,647,966 149,327,594 22.462 20.51 20.41 20.51 20.14 20.69 7,310,748 20.426 2.04%
2023-03-03 0 22.10 22.05 22.10 22.00 23.10 4,953,600 110,238,355 22.254 20.10 20.05 20.10 20.01 21.01 5,447,459 20.237 -1.78%
2023-03-02 0 22.50 22.45 22.50 22.05 22.85 2,876,085 64,220,349 22.329 20.46 20.41 20.46 20.05 20.78 3,162,822 20.305 -0.44%
2023-03-01 0 22.60 22.55 22.60 21.70 22.70 3,381,200 75,846,555 22.432 20.55 20.51 20.55 19.73 20.64 3,718,296 20.398 2.73%
2023-02-28 0 22.00 22.00 22.05 21.70 22.30 3,379,286 74,546,486 22.060 20.01 20.01 20.05 19.73 20.28 3,716,191 20.060 -0.23%
2023-02-27 0 22.05 22.05 22.10 21.80 22.35 4,975,170 109,906,498 22.091 20.05 20.05 20.10 19.82 20.32 5,471,180 20.088 -1.12%
2023-02-24 0 22.30 22.25 22.30 22.00 22.50 3,669,010 81,689,750 22.265 20.28 20.23 20.28 20.01 20.46 4,034,799 20.246 -0.67%
2023-02-23 0 22.45 22.40 22.45 22.15 23.00 6,381,150 143,304,948 22.458 20.41 20.37 20.41 20.14 20.91 7,017,332 20.422 -2.81%
2023-02-22 0 23.10 23.05 23.10 22.80 23.30 3,863,937 89,090,258 23.057 21.01 20.96 21.01 20.73 21.19 4,249,160 20.967 -1.49%
2023-02-21 0 23.45 23.45 23.50 23.30 23.90 1,948,324 45,844,571 23.530 21.32 21.32 21.37 21.19 21.73 2,142,566 21.397 -0.64%
2023-02-20 0 23.60 23.55 23.60 23.45 23.80 1,117,370 26,415,507 23.641 21.46 21.41 21.46 21.32 21.64 1,228,768 21.498 0.00%
2023-02-17 0 23.60 23.55 23.60 23.50 23.90 1,916,600 45,381,201 23.678 21.46 21.41 21.46 21.37 21.73 2,107,679 21.531 -0.63%
2023-02-16 0 23.75 23.70 23.75 23.50 24.00 3,218,809 76,445,924 23.750 21.60 21.55 21.60 21.37 21.82 3,539,715 21.597 -0.42%
2023-02-15 0 23.85 23.80 23.85 23.50 23.95 6,086,086 144,879,165 23.805 21.69 21.64 21.69 21.37 21.78 6,692,851 21.647 -0.21%
2023-02-14 0 23.90 23.85 23.90 23.60 24.05 3,884,400 92,466,541 23.805 21.73 21.69 21.73 21.46 21.87 4,271,663 21.646 0.84%
2023-02-13 0 23.70 23.70 23.75 23.40 23.85 14,330,838 340,243,299 23.742 21.55 21.55 21.60 21.28 21.69 15,759,580 21.590 0.21%
2023-02-10 0 23.65 23.65 23.70 23.50 24.25 12,011,219 285,144,242 23.740 21.51 21.51 21.55 21.37 22.05 13,208,702 21.588 0.64%
2023-02-09 0 23.50 23.45 23.50 23.15 23.65 3,097,804 72,673,555 23.460 21.37 21.32 21.37 21.05 21.51 3,406,646 21.333 0.43%
2023-02-08 0 23.40 23.35 23.40 22.90 23.55 6,015,900 140,775,281 23.401 21.28 21.23 21.28 20.82 21.41 6,615,667 21.279 1.52%
2023-02-07 0 23.05 23.00 23.05 22.75 23.30 5,799,651 133,827,814 23.075 20.96 20.91 20.96 20.69 21.19 6,377,859 20.983 0.00%
2023-02-06 0 23.05 23.00 23.05 22.85 23.40 7,160,210 165,365,696 23.095 20.96 20.91 20.96 20.78 21.28 7,874,062 21.001 -1.07%
2023-02-03 0 23.30 23.30 23.35 22.85 23.40 4,824,340 111,853,977 23.185 21.19 21.19 21.23 20.78 21.28 5,305,312 21.083 1.30%
2023-02-02 0 23.00 23.00 23.05 22.90 23.50 3,537,746 81,884,585 23.146 20.91 20.91 20.96 20.82 21.37 3,890,449 21.048 -0.43%
2023-02-01 0 23.10 23.05 23.10 22.90 23.75 8,227,120 191,205,261 23.241 21.01 20.96 21.01 20.82 21.60 9,047,339 21.134 -0.65%
2023-01-31 0 23.25 23.15 23.25 23.00 23.85 8,396,281 195,091,955 23.236 21.14 21.05 21.14 20.91 21.69 9,233,365 21.129 0.00%
2023-01-30 0 23.25 23.20 23.25 23.10 24.30 5,664,542 132,477,422 23.387 21.14 21.10 21.14 21.01 22.10 6,229,280 21.267 -1.69%
2023-01-27 0 23.65 23.65 23.70 22.90 23.85 5,546,700 129,527,926 23.352 21.51 21.51 21.55 20.82 21.69 6,099,689 21.235 2.16%
2023-01-26 0 23.15 23.05 23.15 22.15 23.30 7,076,495 161,921,671 22.882 21.05 20.96 21.05 20.14 21.19 7,782,000 20.807 2.89%
2023-01-20 0 22.50 22.45 22.50 22.15 22.55 3,285,760 73,865,510 22.481 20.46 20.41 20.46 20.14 20.51 3,613,340 20.442 0.67%
2023-01-19 0 22.35 22.30 22.35 21.65 22.50 4,171,439 92,510,443 22.177 20.32 20.28 20.32 19.69 20.46 4,587,319 20.167 -0.45%
2023-01-18 0 22.45 22.45 22.50 22.10 22.70 9,178,012 206,055,491 22.451 20.41 20.41 20.46 20.10 20.64 10,093,032 20.416 1.58%
2023-01-17 0 22.10 22.10 22.15 21.95 22.45 4,946,300 109,799,866 22.198 20.10 20.10 20.14 19.96 20.41 5,439,431 20.186 -0.45%
2023-01-16 0 22.20 22.15 22.20 21.35 22.40 8,471,500 187,019,134 22.076 20.19 20.14 20.19 19.41 20.37 9,316,083 20.075 4.47%
2023-01-13 0 21.25 21.20 21.25 21.00 21.55 8,406,749 178,640,745 21.250 19.32 19.28 19.32 19.10 19.60 9,244,877 19.323 -1.16%
2023-01-12 0 21.50 21.45 21.50 21.35 22.35 4,982,351 108,404,546 21.758 19.55 19.51 19.55 19.41 20.32 5,479,076 19.785 1.18%
2023-01-11 0 21.25 21.25 21.30 20.95 21.85 6,426,465 137,476,345 21.392 19.32 19.32 19.37 19.05 19.87 7,067,164 19.453 -1.16%
2023-01-10 0 21.50 21.45 21.50 21.05 21.80 4,630,212 98,882,742 21.356 19.55 19.51 19.55 19.14 19.82 5,091,830 19.420 -1.83%
2023-01-09 0 21.90 21.85 21.90 21.40 22.30 9,279,232 202,409,250 21.813 19.91 19.87 19.91 19.46 20.28 10,204,344 19.836 2.58%
2023-01-06 0 21.35 21.35 21.40 20.70 22.80 9,627,483 207,451,586 21.548 19.41 19.41 19.46 18.82 20.73 10,587,314 19.594 -5.11%
2023-01-05 0 22.50 22.40 22.50 22.00 22.85 8,276,000 185,521,975 22.417 20.46 20.37 20.46 20.01 20.78 9,101,092 20.385 2.97%
2023-01-04 0 21.85 21.75 21.85 20.60 21.95 8,844,678 191,158,827 21.613 19.87 19.78 19.87 18.73 19.96 9,726,466 19.653 5.30%
2023-01-03 0 20.75 20.70 20.75 20.00 20.90 6,280,801 129,327,844 20.591 18.87 18.82 18.87 18.19 19.01 6,906,978 18.724 0.97%
2022-12-30 0 20.55 20.50 20.55 20.30 20.65 2,149,496 44,104,485 20.519 18.69 18.64 18.69 18.46 18.78 2,363,794 18.658 0.98%
2022-12-29 0 20.35 20.30 20.35 20.10 20.80 2,835,500 57,743,409 20.365 18.51 18.46 18.51 18.28 18.91 3,118,191 18.518 -2.63%
2022-12-28 0 20.90 20.85 20.90 20.60 21.40 3,757,514 77,982,256 20.754 19.01 18.96 19.01 18.73 19.46 4,132,127 18.872 4.24%
2022-12-23 0 20.05 20.05 20.10 19.92 20.55 3,608,451 72,846,610 20.188 18.23 18.23 18.28 18.11 18.69 3,968,203 18.358 -1.23%
2022-12-22 0 20.30 20.30 20.35 20.15 20.95 4,040,114 82,516,378 20.424 18.46 18.46 18.51 18.32 19.05 4,442,901 18.573 -1.46%
2022-12-21 0 20.60 20.60 20.65 19.62 20.95 5,600,155 113,975,497 20.352 18.73 18.73 18.78 17.84 19.05 6,158,474 18.507 2.74%
2022-12-20 0 20.05 20.05 20.10 19.32 20.35 6,771,736 134,688,431 19.890 18.23 18.23 18.28 17.57 18.51 7,446,858 18.087 4.21%
2022-12-19 0 19.24 19.20 19.24 19.06 20.15 5,909,737 114,464,199 19.369 17.50 17.46 17.50 17.33 18.32 6,498,920 17.613 -2.93%
2022-12-16 0 19.82 19.80 19.82 19.30 20.10 6,895,046 136,372,575 19.778 18.02 18.00 18.02 17.55 18.28 7,582,461 17.985 0.10%
2022-12-15 0 19.80 19.78 19.80 19.42 20.15 3,240,175 63,995,613 19.751 18.00 17.99 18.00 17.66 18.32 3,563,211 17.960 -0.70%
2022-12-14 0 19.94 19.94 19.96 19.82 20.95 4,773,432 95,940,997 20.099 18.13 18.13 18.15 18.02 19.05 5,249,329 18.277 -2.73%
2022-12-13 0 20.50 20.45 20.50 20.45 21.05 3,378,651 69,981,785 20.713 18.64 18.60 18.64 18.60 19.14 3,715,492 18.835 -1.44%
2022-12-12 0 20.80 20.75 20.80 20.05 21.10 4,236,555 88,081,158 20.791 18.91 18.87 18.91 18.23 19.19 4,658,927 18.906 2.21%
2022-12-09 0 20.35 20.35 20.45 20.35 21.10 3,763,893 77,439,204 20.574 18.51 18.51 18.60 18.51 19.19 4,139,142 18.709 -2.86%
2022-12-08 0 20.95 20.90 20.95 20.00 21.00 3,130,478 64,691,608 20.665 19.05 19.01 19.05 18.19 19.10 3,442,577 18.792 5.17%
2022-12-07 0 19.92 19.92 20.00 19.90 21.60 6,073,191 126,292,051 20.795 18.11 18.11 18.19 18.10 19.64 6,678,670 18.910 -4.23%
2022-12-06 0 20.80 20.80 20.85 20.05 21.10 4,535,650 94,187,792 20.766 18.91 18.91 18.96 18.23 19.19 4,987,841 18.883 0.24%
2022-12-05 0 20.75 20.75 20.80 20.20 21.10 5,113,266 105,996,990 20.730 18.87 18.87 18.91 18.37 19.19 5,623,043 18.850 0.73%
2022-12-02 0 20.60 20.60 20.65 20.50 21.40 4,454,377 93,148,219 20.912 18.73 18.73 18.78 18.64 19.46 4,898,465 19.016 -3.06%
2022-12-01 0 21.25 21.20 21.25 20.80 22.45 10,972,896 236,218,900 21.528 19.32 19.28 19.32 18.91 20.41 12,066,861 19.576 2.16%
2022-11-30 0 20.80 20.80 20.85 19.98 20.95 6,401,426 130,848,940 20.441 18.91 18.91 18.96 18.17 19.05 7,039,629 18.587 3.48%
2022-11-29 0 20.10 20.05 20.10 19.00 20.25 3,357,591 65,915,853 19.632 18.28 18.23 18.28 17.28 18.41 3,692,333 17.852 5.13%
2022-11-28 0 19.12 19.10 19.12 18.10 19.20 3,193,471 60,153,267 18.836 17.39 17.37 17.39 16.46 17.46 3,511,851 17.129 0.21%
2022-11-25 0 19.08 19.06 19.08 18.84 19.48 922,700 17,573,560 19.046 17.35 17.33 17.35 17.13 17.71 1,014,690 17.319 0.95%
2022-11-24 0 18.90 18.90 18.96 18.82 19.18 1,183,103 22,424,017 18.954 17.19 17.19 17.24 17.11 17.44 1,301,055 17.235 -0.32%
2022-11-23 0 18.96 18.94 18.96 18.80 19.32 1,910,806 36,273,332 18.983 17.24 17.22 17.24 17.10 17.57 2,101,308 17.262 -0.52%
2022-11-22 0 19.06 19.06 19.08 18.74 19.76 2,858,262 54,632,530 19.114 17.33 17.33 17.35 17.04 17.97 3,143,222 17.381 -1.65%
2022-11-21 0 19.38 19.36 19.38 18.92 20.00 5,225,350 101,339,919 19.394 17.62 17.60 17.62 17.20 18.19 5,746,302 17.636 -5.00%
2022-11-18 0 20.40 20.40 20.45 20.30 20.85 3,513,870 72,317,285 20.581 18.55 18.55 18.60 18.46 18.96 3,864,192 18.715 -1.92%
2022-11-17 0 20.80 20.80 20.85 19.60 20.95 6,252,248 129,164,577 20.659 18.91 18.91 18.96 17.82 19.05 6,875,578 18.786 0.97%
2022-11-16 0 20.60 20.60 20.65 20.35 21.00 13,563,511 279,654,583 20.618 18.73 18.73 18.78 18.51 19.10 14,915,752 18.749 0.49%
2022-11-15 0 20.50 20.50 20.60 19.52 21.00 10,540,717 215,614,432 20.455 18.64 18.64 18.73 17.75 19.10 11,591,595 18.601 5.02%
2022-11-14 0 19.52 19.50 19.52 18.42 19.56 13,900,958 266,291,601 19.156 17.75 17.73 17.75 16.75 17.79 15,286,842 17.420 4.83%
2022-11-11 0 18.62 18.62 18.64 18.10 18.90 10,898,523 201,088,621 18.451 16.93 16.93 16.95 16.46 17.19 11,985,073 16.778 3.44%
2022-11-10 0 18.00 17.98 18.00 17.80 18.36 4,640,508 83,777,008 18.053 16.37 16.35 16.37 16.19 16.70 5,103,153 16.417 -1.96%
2022-11-09 0 18.36 18.34 18.36 18.18 18.90 5,098,793 94,427,734 18.520 16.70 16.68 16.70 16.53 17.19 5,607,127 16.841 -2.03%
2022-11-08 0 18.74 18.74 18.76 18.54 19.04 4,000,699 75,123,558 18.778 17.04 17.04 17.06 16.86 17.31 4,399,557 17.075 -0.74%
2022-11-07 0 18.88 18.88 18.94 18.02 19.14 10,027,474 187,893,977 18.738 17.17 17.17 17.22 16.39 17.40 11,027,183 17.039 4.89%
2022-11-04 0 18.00 18.00 18.02 17.24 18.04 7,191,308 128,512,130 17.871 16.37 16.37 16.39 15.68 16.40 7,908,260 16.250 5.88%
2022-11-03 0 17.00 17.00 17.02 16.74 17.98 3,769,105 64,327,274 17.067 15.46 15.46 15.48 15.22 16.35 4,144,873 15.520 -4.71%
2022-11-02 0 17.84 17.84 17.92 16.82 17.94 4,334,352 75,548,249 17.430 16.22 16.22 16.30 15.30 16.31 4,766,474 15.850 2.53%
2022-11-01 0 17.40 17.38 17.40 16.56 17.56 8,918,355 152,075,598 17.052 15.82 15.80 15.82 15.06 15.97 9,807,488 15.506 3.08%
2022-10-31 0 16.88 16.88 16.94 16.30 17.38 7,528,104 126,648,867 16.824 15.35 15.35 15.40 14.82 15.80 8,278,633 15.298 -1.63%
2022-10-28 0 17.16 17.10 17.16 16.70 17.94 4,921,455 83,875,503 17.043 15.60 15.55 15.60 15.19 16.31 5,412,109 15.498 -3.92%
2022-10-27 0 17.86 17.82 17.86 17.80 18.78 3,890,900 70,417,765 18.098 16.24 16.20 16.24 16.19 17.08 4,278,811 16.457 0.68%
2022-10-26 0 17.74 17.74 17.76 17.70 18.18 3,486,519 62,338,846 17.880 16.13 16.13 16.15 16.10 16.53 3,834,115 16.259 -0.34%
2022-10-25 0 17.80 17.80 17.82 17.00 17.98 3,890,700 68,304,134 17.556 16.19 16.19 16.20 15.46 16.35 4,278,591 15.964 3.61%
2022-10-24 0 17.18 17.18 17.20 17.18 18.24 6,226,533 108,854,253 17.482 15.62 15.62 15.64 15.62 16.59 6,847,300 15.897 -5.71%
2022-10-21 0 18.22 18.20 18.22 17.32 18.28 5,468,341 97,774,417 17.880 16.57 16.55 16.57 15.75 16.62 6,013,518 16.259 4.71%
2022-10-20 0 17.40 17.38 17.40 16.90 17.68 8,321,384 143,637,657 17.261 15.82 15.80 15.82 15.37 16.08 9,151,001 15.696 -0.91%
2022-10-19 0 17.56 17.56 17.62 17.52 18.52 4,273,800 76,587,225 17.920 15.97 15.97 16.02 15.93 16.84 4,699,885 16.296 -3.73%
2022-10-18 0 18.24 18.22 18.24 17.50 18.36 7,798,750 139,665,489 17.909 16.59 16.57 16.59 15.91 16.70 8,576,262 16.285 5.07%
2022-10-17 0 17.36 17.32 17.36 17.12 17.70 7,387,952 128,095,944 17.339 15.79 15.75 15.79 15.57 16.10 8,124,509 15.767 -3.77%
2022-10-14 0 18.04 18.00 18.04 17.96 18.84 4,825,291 88,354,784 18.311 16.40 16.37 16.40 16.33 17.13 5,306,358 16.651 -0.33%
2022-10-13 0 18.10 18.10 18.12 18.02 18.50 2,187,954 39,787,782 18.185 16.46 16.46 16.48 16.39 16.82 2,406,086 16.536 -0.55%
2022-10-12 0 18.20 18.20 18.22 18.00 18.62 6,810,412 124,251,883 18.244 16.55 16.55 16.57 16.37 16.93 7,489,390 16.590 -0.87%
2022-10-11 0 18.36 18.26 18.36 18.22 18.86 3,401,460 62,786,185 18.459 16.70 16.60 16.70 16.57 17.15 3,740,575 16.785 -1.92%
2022-10-10 0 18.72 18.70 18.72 18.68 19.20 2,970,529 56,131,988 18.896 17.02 17.00 17.02 16.99 17.46 3,266,682 17.183 -4.39%
2022-10-07 0 19.58 19.58 19.60 19.48 20.30 4,901,486 96,619,071 19.712 17.80 17.80 17.82 17.71 18.46 5,390,149 17.925 -1.71%
2022-10-06 0 19.92 19.92 19.94 19.28 20.45 5,139,052 102,576,104 19.960 18.11 18.11 18.13 17.53 18.60 5,651,400 18.151 -2.35%
2022-10-05 0 20.40 20.35 20.40 19.90 20.60 5,081,328 103,127,804 20.295 18.55 18.51 18.55 18.10 18.73 5,587,921 18.455 4.62%
2022-10-03 0 19.50 19.46 19.50 18.72 19.56 4,395,274 84,706,936 19.272 17.73 17.70 17.73 17.02 17.79 4,833,470 17.525 2.52%
2022-09-30 0 19.02 19.00 19.02 18.32 19.22 11,739,433 221,744,069 18.889 17.30 17.28 17.30 16.66 17.48 12,909,819 17.176 -4.13%
2022-09-29 0 19.84 19.84 19.86 19.02 20.05 8,778,741 173,597,073 19.775 18.04 18.04 18.06 17.30 18.23 9,653,955 17.982 0.20%
2022-09-28 0 19.80 19.76 19.80 19.40 21.30 12,247,446 245,086,477 20.011 18.00 17.97 18.00 17.64 19.37 13,468,480 18.197 -7.04%
2022-09-27 0 21.30 21.30 21.35 20.60 21.45 6,037,452 126,678,058 20.982 19.37 19.37 19.41 18.73 19.51 6,639,368 19.080 3.90%
2022-09-26 0 20.50 20.50 20.65 20.35 21.20 6,944,992 143,362,412 20.643 18.64 18.64 18.78 18.51 19.28 7,637,387 18.771 0.00%
2022-09-23 0 20.50 20.50 20.55 20.35 21.00 5,690,223 116,900,374 20.544 18.64 18.64 18.69 18.51 19.10 6,257,521 18.682 0.00%
2022-09-22 0 20.50 20.50 20.60 20.20 21.00 8,786,620 180,909,299 20.589 18.64 18.64 18.73 18.37 19.10 9,662,620 18.723 -2.38%
2022-09-21 0 21.00 20.95 21.00 20.65 21.30 4,718,754 98,808,604 20.940 19.10 19.05 19.10 18.78 19.37 5,189,200 19.041 -1.41%
2022-09-20 0 21.30 21.30 21.35 20.45 21.55 7,822,455 165,455,091 21.151 19.37 19.37 19.41 18.60 19.60 8,602,330 19.234 2.90%
2022-09-19 0 20.70 20.65 20.70 20.50 21.00 8,407,075 174,054,915 20.703 18.82 18.78 18.82 18.64 19.10 9,245,235 18.826 1.22%
2022-09-16 0 20.45 20.40 20.45 19.96 20.75 8,450,761 172,447,623 20.406 18.60 18.55 18.60 18.15 18.87 9,293,277 18.556 2.35%
2022-09-15 0 19.98 19.98 20.00 19.96 20.90 8,663,733 174,942,574 20.193 18.17 18.17 18.19 18.15 19.01 9,527,481 18.362 0.91%
2022-09-14 0 19.80 19.80 19.82 19.30 19.92 9,699,758 191,155,513 19.707 18.00 18.00 18.02 17.55 18.11 10,666,795 17.921 0.61%
2022-09-13 0 19.68 19.66 19.68 18.82 19.98 9,008,966 175,477,206 19.478 17.90 17.88 17.90 17.11 18.17 9,907,133 17.712 5.69%
2022-09-09 0 18.62 18.62 18.64 17.70 18.70 7,682,709 140,907,417 18.341 16.93 16.93 16.95 16.10 17.00 8,448,652 16.678 2.08%
2022-09-08 0 18.24 18.20 18.24 18.08 18.66 3,714,300 68,150,351 18.348 16.59 16.55 16.59 16.44 16.97 4,084,605 16.685 -1.41%
2022-09-07 0 18.50 18.50 18.52 18.42 18.94 4,298,945 80,316,908 18.683 16.82 16.82 16.84 16.75 17.22 4,727,537 16.989 -3.55%
2022-09-06 0 19.18 19.16 19.18 18.96 19.50 3,261,900 62,533,710 19.171 17.44 17.42 17.44 17.24 17.73 3,587,102 17.433 -0.52%
2022-09-05 0 19.28 19.20 19.28 18.80 19.50 7,069,854 137,100,264 19.392 17.53 17.46 17.53 17.10 17.73 7,774,697 17.634 -1.63%
2022-09-02 0 19.60 19.58 19.60 18.88 19.80 9,056,467 174,371,266 19.254 17.82 17.80 17.82 17.17 18.00 9,959,370 17.508 2.73%
2022-09-01 0 19.08 19.06 19.08 18.88 19.24 4,732,016 90,242,160 19.071 17.35 17.33 17.35 17.17 17.50 5,203,784 17.342 -0.83%
2022-08-31 0 19.24 19.24 19.30 18.30 19.62 6,423,500 123,440,845 19.217 17.50 17.50 17.55 16.64 17.84 7,063,904 17.475 1.26%
2022-08-30 0 19.00 18.98 19.00 18.76 19.10 6,483,134 122,946,031 18.964 17.28 17.26 17.28 17.06 17.37 7,129,483 17.245 0.21%
2022-08-29 0 18.96 18.96 18.98 18.50 19.00 4,830,639 90,863,003 18.810 17.24 17.24 17.26 16.82 17.28 5,312,239 17.104 0.32%
2022-08-26 0 18.90 18.90 18.92 18.62 19.18 10,128,200 191,352,075 18.893 17.19 17.19 17.20 16.93 17.44 11,137,951 17.180 -2.78%
2022-08-25 0 19.44 19.40 19.50 19.20 19.60 2,113,200 40,996,821 19.400 17.68 17.64 17.73 17.46 17.82 2,323,880 17.642 0.10%
2022-08-24 0 19.42 19.40 19.42 19.32 19.68 4,934,841 96,021,341 19.458 17.66 17.64 17.66 17.57 17.90 5,426,830 17.694 -1.52%
2022-08-23 0 19.72 19.72 19.76 19.26 19.88 9,868,295 194,269,732 19.686 17.93 17.93 17.97 17.51 18.08 10,852,134 17.902 -0.90%
2022-08-22 0 19.90 19.88 19.90 19.76 20.40 8,506,843 170,488,657 20.041 18.10 18.08 18.10 17.97 18.55 9,354,950 18.224 -1.24%
2022-08-19 0 20.15 20.10 20.15 19.60 20.20 9,531,805 190,024,658 19.936 18.32 18.28 18.32 17.82 18.37 10,482,097 18.128 2.81%
2022-08-18 0 19.60 19.58 19.60 18.78 20.60 27,748,030 549,461,644 19.802 17.82 17.80 17.82 17.08 18.73 30,514,426 18.007 9.87%
2022-08-17 0 17.84 17.84 17.86 17.58 18.02 3,312,700 59,190,401 17.868 16.22 16.22 16.24 15.99 16.39 3,642,966 16.248 -0.67%
2022-08-16 0 17.96 17.94 17.96 17.82 18.16 3,785,600 68,126,878 17.996 16.33 16.31 16.33 16.20 16.51 4,163,013 16.365 -0.22%
2022-08-15 0 18.00 17.94 18.00 17.40 18.00 3,294,600 58,979,890 17.902 16.37 16.31 16.37 15.82 16.37 3,623,062 16.279 1.81%
2022-08-12 0 17.68 17.66 17.68 16.94 17.78 3,528,926 62,047,904 17.583 16.08 16.06 16.08 15.40 16.17 3,880,749 15.989 1.73%
2022-08-11 0 17.38 17.36 17.38 17.04 17.44 2,737,970 47,429,032 17.323 15.80 15.79 15.80 15.50 15.86 3,010,937 15.752 2.72%
2022-08-10 0 16.92 16.92 16.94 16.70 17.30 1,906,921 32,151,351 16.860 15.39 15.39 15.40 15.19 15.73 2,097,035 15.332 -2.65%
2022-08-09 0 17.38 17.34 17.38 16.88 17.42 3,478,928 59,968,297 17.238 15.80 15.77 15.80 15.35 15.84 3,825,767 15.675 2.60%
2022-08-08 0 16.94 16.92 16.94 16.48 17.06 2,156,100 36,515,177 16.936 15.40 15.39 15.40 14.99 15.51 2,371,057 15.400 -0.70%
2022-08-05 0 17.06 17.04 17.06 16.50 17.10 2,793,293 46,747,335 16.736 15.51 15.50 15.51 15.00 15.55 3,071,776 15.218 2.65%
2022-08-04 0 16.62 16.60 16.62 16.46 16.62 1,503,557 24,844,514 16.524 15.11 15.10 15.11 14.97 15.11 1,653,457 15.026 2.47%
2022-08-03 0 16.22 16.22 16.24 16.12 16.58 3,552,900 57,829,255 16.277 14.75 14.75 14.77 14.66 15.08 3,907,113 14.801 0.37%
2022-08-02 0 16.16 16.14 16.16 16.04 16.78 2,272,800 37,165,706 16.352 14.69 14.68 14.69 14.59 15.26 2,499,391 14.870 -3.69%
2022-08-01 0 16.78 16.76 16.78 16.28 16.88 2,032,210 33,786,049 16.625 15.26 15.24 15.26 14.80 15.35 2,234,815 15.118 2.07%
2022-07-29 0 16.44 16.42 16.44 16.38 17.20 2,715,600 44,946,431 16.551 14.95 14.93 14.95 14.90 15.64 2,986,337 15.051 -2.72%
2022-07-28 0 16.90 16.86 16.90 16.54 16.94 1,451,797 24,413,288 16.816 15.37 15.33 15.37 15.04 15.40 1,596,537 15.291 0.96%
2022-07-27 0 16.74 16.74 16.76 16.44 16.94 1,605,700 26,851,878 16.723 15.22 15.22 15.24 14.95 15.40 1,765,783 15.207 -1.18%
2022-07-26 0 16.94 16.94 16.96 16.76 17.10 1,154,729 19,564,786 16.943 15.40 15.40 15.42 15.24 15.55 1,269,852 15.407 -0.12%
2022-07-25 0 16.96 16.96 17.00 16.72 17.30 1,246,200 21,101,421 16.933 15.42 15.42 15.46 15.20 15.73 1,370,442 15.398 -1.74%
2022-07-22 0 17.26 17.26 17.30 17.02 17.54 3,064,116 53,253,246 17.380 15.70 15.70 15.73 15.48 15.95 3,369,599 15.804 -0.23%
2022-07-21 0 17.30 17.28 17.30 17.18 17.54 3,171,116 55,131,755 17.386 15.73 15.71 15.73 15.62 15.95 3,487,267 15.809 0.46%
2022-07-20 0 17.22 17.22 17.24 16.94 17.50 4,902,185 84,521,732 17.242 15.66 15.66 15.68 15.40 15.91 5,390,918 15.679 1.65%
2022-07-19 0 16.94 16.92 16.94 16.20 17.00 3,482,100 58,264,792 16.733 15.40 15.39 15.40 14.73 15.46 3,829,255 15.216 0.83%
2022-07-18 0 16.80 16.78 16.80 16.22 16.86 1,198,860 19,998,357 16.681 15.28 15.26 15.28 14.75 15.33 1,318,383 15.169 1.20%
2022-07-15 0 16.60 16.52 16.60 16.32 17.10 2,529,881 42,103,776 16.643 15.10 15.02 15.10 14.84 15.55 2,782,103 15.134 -1.66%
2022-07-14 0 16.88 16.84 16.88 16.50 17.20 5,051,929 84,848,215 16.795 15.35 15.31 15.35 15.00 15.64 5,555,591 15.273 1.44%
2022-07-13 0 16.64 16.62 16.64 16.18 16.78 1,909,513 31,687,266 16.594 15.13 15.11 15.13 14.71 15.26 2,099,886 15.090 2.09%
2022-07-12 0 16.30 16.30 16.36 16.00 16.48 2,335,200 37,797,080 16.186 14.82 14.82 14.88 14.55 14.99 2,568,012 14.718 -0.37%
2022-07-11 0 16.36 16.30 16.36 16.24 17.04 3,962,793 65,415,952 16.508 14.88 14.82 14.88 14.77 15.50 4,357,872 15.011 -3.99%
2022-07-08 0 17.04 17.02 17.04 16.80 17.34 4,146,193 71,049,795 17.136 15.50 15.48 15.50 15.28 15.77 4,559,556 15.583 2.04%
2022-07-07 0 16.70 16.68 16.70 15.78 16.72 5,809,800 94,854,558 16.327 15.19 15.17 15.19 14.35 15.20 6,389,020 14.846 4.11%
2022-07-06 0 16.04 16.00 16.04 15.74 16.36 4,174,398 66,949,938 16.038 14.59 14.55 14.59 14.31 14.88 4,590,573 14.584 1.52%
2022-07-05 0 15.80 15.80 15.82 15.68 16.24 5,182,971 82,544,095 15.926 14.37 14.37 14.39 14.26 14.77 5,699,698 14.482 -0.63%
2022-07-04 0 15.90 15.90 15.92 15.62 16.12 6,412,869 102,296,295 15.952 14.46 14.46 14.48 14.20 14.66 7,052,213 14.506 1.79%
2022-06-30 0 15.62 15.62 15.64 15.40 16.06 7,180,874 112,246,917 15.631 14.20 14.20 14.22 14.00 14.60 7,896,786 14.214 -1.88%
2022-06-29 0 15.92 15.92 15.94 15.80 16.58 4,558,000 73,581,354 16.143 14.48 14.48 14.49 14.37 15.08 5,012,419 14.680 -4.33%
2022-06-28 0 16.64 16.60 16.64 15.60 16.68 8,785,200 144,019,964 16.394 15.13 15.10 15.13 14.19 15.17 9,661,058 14.907 4.00%
2022-06-27 0 16.00 16.00 16.02 15.40 16.10 6,214,760 98,823,456 15.901 14.55 14.55 14.57 14.00 14.64 6,834,353 14.460 4.85%
2022-06-24 0 15.26 15.24 15.26 15.00 15.46 9,926,400 150,860,112 15.198 13.88 13.86 13.88 13.64 14.06 10,916,032 13.820 0.66%
2022-06-23 0 15.16 15.14 15.16 15.04 15.66 1,621,200 24,700,112 15.236 13.79 13.77 13.79 13.68 14.24 1,782,829 13.854 -0.39%
2022-06-22 0 15.22 15.22 15.26 15.18 15.98 2,495,563 38,477,174 15.418 13.84 13.84 13.88 13.80 14.53 2,744,363 14.020 -3.79%
2022-06-21 0 15.82 15.82 15.84 14.88 16.10 5,482,200 85,999,303 15.687 14.39 14.39 14.40 13.53 14.64 6,028,759 14.265 8.21%
2022-06-20 0 14.62 14.62 14.68 14.48 14.90 7,759,100 113,772,330 14.663 13.29 13.29 13.35 13.17 13.55 8,532,659 13.334 -1.88%
2022-06-17 0 14.90 14.90 14.92 14.90 16.00 16,378,889 248,881,404 15.195 13.55 13.55 13.57 13.55 14.55 18,011,815 13.818 -7.80%
2022-06-16 0 16.16 16.16 16.18 15.94 16.68 2,927,433 47,308,677 16.161 14.69 14.69 14.71 14.49 15.17 3,219,289 14.695 -0.62%
2022-06-15 0 16.26 16.26 16.30 16.16 16.88 3,924,615 64,247,619 16.370 14.79 14.79 14.82 14.69 15.35 4,315,887 14.886 -1.69%
2022-06-14 0 16.54 16.54 16.56 15.60 16.60 4,753,500 76,854,464 16.168 15.04 15.04 15.06 14.19 15.10 5,227,410 14.702 2.61%
2022-06-13 0 16.12 16.10 16.12 16.00 16.68 6,319,474 102,498,566 16.220 14.66 14.64 14.66 14.55 15.17 6,949,507 14.749 -4.73%
2022-06-10 0 16.92 16.92 16.98 16.74 17.24 2,310,500 39,202,843 16.967 15.39 15.39 15.44 15.22 15.68 2,540,850 15.429 -1.86%
2022-06-09 0 17.24 17.24 17.30 17.20 18.50 5,744,000 102,219,856 17.796 15.68 15.68 15.73 15.64 16.82 6,316,660 16.183 -4.12%
2022-06-08 0 17.98 17.98 18.00 17.50 18.06 4,702,614 84,158,605 17.896 16.35 16.35 16.37 15.91 16.42 5,171,451 16.274 2.39%
2022-06-07 0 17.56 17.56 17.58 17.10 17.70 2,561,061 44,837,838 17.508 15.97 15.97 15.99 15.55 16.10 2,816,391 15.920 -2.23%
2022-06-06 0 17.96 17.90 17.96 17.28 17.98 4,922,726 87,632,618 17.802 16.33 16.28 16.33 15.71 16.35 5,413,507 16.188 2.51%
2022-06-02 0 17.52 17.52 17.54 17.30 17.72 1,969,263 34,422,231 17.480 15.93 15.93 15.95 15.73 16.11 2,165,593 15.895 -1.57%
2022-06-01 0 17.80 17.78 17.80 17.42 18.10 1,940,897 34,678,108 17.867 16.19 16.17 16.19 15.84 16.46 2,134,399 16.247 -0.78%
2022-05-31 0 17.94 17.92 17.94 17.48 17.96 6,640,450 118,032,904 17.775 16.31 16.30 16.31 15.90 16.33 7,302,483 16.163 2.63%
2022-05-30 0 17.48 17.44 17.48 17.14 17.70 4,598,968 80,408,637 17.484 15.90 15.86 15.90 15.59 16.10 5,057,471 15.899 2.70%
2022-05-27 0 17.02 17.02 17.04 16.44 17.14 4,275,219 72,154,874 16.878 15.48 15.48 15.50 14.95 15.59 4,701,446 15.347 4.16%
2022-05-26 0 16.34 16.30 16.34 15.88 16.38 2,007,200 32,388,286 16.136 14.86 14.82 14.86 14.44 14.90 2,207,312 14.673 1.24%
2022-05-25 0 16.14 16.10 16.14 16.02 16.36 2,244,438 36,305,837 16.176 14.68 14.64 14.68 14.57 14.88 2,468,202 14.709 0.12%
2022-05-24 0 16.12 16.06 16.12 16.02 16.32 2,588,030 41,864,386 16.176 14.66 14.60 14.66 14.57 14.84 2,846,049 14.710 -0.86%
2022-05-23 0 16.26 16.24 16.26 16.14 16.58 2,788,200 45,447,637 16.300 14.79 14.77 14.79 14.68 15.08 3,066,175 14.822 -1.33%
2022-05-20 0 16.48 16.44 16.48 16.10 16.50 4,087,723 66,962,315 16.381 14.99 14.95 14.99 14.64 15.00 4,495,257 14.896 2.62%
2022-05-19 0 16.06 16.00 16.06 15.40 16.10 6,815,935 108,360,613 15.898 14.60 14.55 14.60 14.00 14.64 7,495,463 14.457 -2.67%
2022-05-18 0 16.50 16.48 16.50 15.90 16.60 4,265,985 69,942,203 16.395 15.00 14.99 15.00 14.46 15.10 4,691,291 14.909 2.74%
2022-05-17 0 16.06 16.04 16.06 15.88 16.78 7,516,444 121,470,768 16.161 14.60 14.59 14.60 14.44 15.26 8,265,811 14.696 -2.55%
2022-05-16 0 16.48 16.46 16.48 15.90 16.72 5,076,657 83,233,363 16.395 14.99 14.97 14.99 14.46 15.20 5,582,785 14.909 0.73%
2022-05-13 0 16.36 16.36 16.38 16.00 16.62 8,673,444 141,907,065 16.361 14.88 14.88 14.90 14.55 15.11 9,538,160 14.878 5.41%
2022-05-12 0 15.52 15.50 15.52 15.10 16.10 9,365,100 145,890,137 15.578 14.11 14.09 14.11 13.73 14.64 10,298,772 14.166 -4.79%
2022-05-11 0 16.30 16.28 16.30 15.76 16.60 5,070,338 82,460,097 16.263 14.82 14.80 14.82 14.33 15.10 5,575,836 14.789 1.49%
2022-05-10 0 16.06 16.04 16.06 15.30 16.20 8,881,337 141,659,602 15.950 14.60 14.59 14.60 13.91 14.73 9,766,780 14.504 -2.19%
2022-05-06 0 16.42 16.42 16.46 15.90 16.74 7,261,063 120,068,506 16.536 14.93 14.93 14.97 14.46 15.22 7,984,969 15.037 -3.41%
2022-05-05 0 17.00 16.98 17.00 16.90 17.44 2,877,900 49,443,829 17.181 15.46 15.44 15.46 15.37 15.86 3,164,818 15.623 -0.82%
2022-05-04 0 17.14 17.12 17.14 17.02 17.80 1,770,340 30,553,781 17.259 15.59 15.57 15.59 15.48 16.19 1,946,838 15.694 -2.72%
2022-05-03 0 17.62 17.62 17.64 17.16 17.66 1,885,778 32,929,914 17.462 16.02 16.02 16.04 15.60 16.06 2,073,784 15.879 0.69%
2022-04-29 0 17.50 17.48 17.50 17.22 17.80 2,613,300 45,881,173 17.557 15.91 15.90 15.91 15.66 16.19 2,873,838 15.965 1.74%
2022-04-28 0 17.20 17.18 17.20 16.60 17.30 1,811,100 30,744,787 16.976 15.64 15.62 15.64 15.10 15.73 1,991,661 15.437 1.78%
2022-04-27 0 16.90 16.88 16.90 16.32 17.04 2,349,000 39,392,856 16.770 15.37 15.35 15.37 14.84 15.50 2,583,188 15.250 0.72%
2022-04-26 0 16.78 16.76 16.78 16.68 17.30 4,447,581 75,362,894 16.945 15.26 15.24 15.26 15.17 15.73 4,890,992 15.409 -1.99%
2022-04-25 0 17.12 17.10 17.12 16.80 17.20 3,189,000 54,431,127 17.068 15.57 15.55 15.57 15.28 15.64 3,506,934 15.521 -2.17%
2022-04-22 0 17.50 17.50 17.52 17.06 17.58 2,633,706 45,950,001 17.447 15.91 15.91 15.93 15.51 15.99 2,896,279 15.865 -0.79%
2022-04-21 0 17.64 17.60 17.64 17.26 17.90 2,775,824 48,542,637 17.488 16.04 16.00 16.04 15.70 16.28 3,052,565 15.902 -0.45%
2022-04-20 0 17.72 17.66 17.72 17.56 18.00 4,897,500 86,951,782 17.754 16.11 16.06 16.11 15.97 16.37 5,385,766 16.145 0.68%
2022-04-19 0 17.60 17.54 17.60 16.90 17.80 10,555,262 184,396,386 17.470 16.00 15.95 16.00 15.37 16.19 11,607,590 15.886 2.92%
2022-04-14 0 17.10 17.08 17.10 16.10 17.16 7,510,100 126,784,001 16.882 15.55 15.53 15.55 14.64 15.60 8,258,834 15.351 7.28%
2022-04-13 0 15.94 15.92 15.94 15.42 16.18 5,907,683 93,828,033 15.882 14.49 14.48 14.49 14.02 14.71 6,496,661 14.443 0.00%
2022-04-12 0 15.94 15.90 15.94 15.10 16.04 11,764,948 184,936,526 15.719 14.49 14.46 14.49 13.73 14.59 12,937,878 14.294 4.18%
2022-04-11 0 15.30 15.30 15.32 15.24 16.08 6,953,909 107,886,402 15.515 13.91 13.91 13.93 13.86 14.62 7,647,193 14.108 -5.32%
2022-04-08 0 16.16 16.14 16.16 15.68 16.26 4,612,540 73,823,868 16.005 14.69 14.68 14.69 14.26 14.79 5,072,396 14.554 -1.10%
2022-04-07 0 16.34 16.32 16.34 16.00 17.38 9,001,500 150,245,212 16.691 14.86 14.84 14.86 14.55 15.80 9,898,923 15.178 -4.89%
2022-04-06 0 17.18 17.18 17.20 17.06 17.72 3,389,068 58,859,131 17.367 15.62 15.62 15.64 15.51 16.11 3,726,948 15.793 -4.02%
2022-04-04 0 17.90 17.82 17.90 17.42 17.98 3,321,809 59,418,324 17.887 16.28 16.20 16.28 15.84 16.35 3,652,983 16.266 0.00%
2022-04-01 0 17.90 17.82 17.90 17.14 17.96 4,177,383 73,724,628 17.649 16.28 16.20 16.28 15.59 16.33 4,593,856 16.049 1.02%
2022-03-31 0 17.72 17.72 17.74 17.60 18.14 3,852,169 68,523,751 17.788 16.11 16.11 16.13 16.00 16.50 4,236,219 16.176 -0.56%
2022-03-30 0 17.82 17.82 17.86 17.24 18.48 6,329,400 113,663,011 17.958 16.20 16.20 16.24 15.68 16.80 6,960,422 16.330 3.36%
2022-03-29 0 17.24 17.20 17.24 16.84 17.52 6,351,122 109,080,603 17.175 15.68 15.64 15.68 15.31 15.93 6,984,310 15.618 0.12%
2022-03-28 0 17.22 17.14 17.22 16.28 17.26 4,730,224 80,143,059 16.943 15.66 15.59 15.66 14.80 15.70 5,201,813 15.407 2.14%
2022-03-25 0 16.86 16.86 16.88 16.72 17.40 8,856,918 150,334,198 16.974 15.33 15.33 15.35 15.20 15.82 9,739,926 15.435 -2.54%
2022-03-24 0 17.30 17.28 17.30 16.72 17.40 4,312,214 74,549,100 17.288 15.73 15.71 15.73 15.20 15.82 4,742,129 15.721 0.35%
2022-03-23 0 17.24 17.22 17.24 16.02 17.32 4,531,494 77,889,278 17.188 15.68 15.66 15.68 14.57 15.75 4,983,270 15.630 1.65%
2022-03-22 0 16.96 16.96 16.98 16.80 17.48 5,458,672 92,943,161 17.027 15.42 15.42 15.44 15.28 15.90 6,002,885 15.483 0.12%
2022-03-21 0 16.94 16.88 16.94 16.70 17.40 3,863,673 65,825,313 17.037 15.40 15.35 15.40 15.19 15.82 4,248,870 15.492 0.36%
2022-03-18 0 16.88 16.88 16.90 16.38 17.46 14,936,625 251,879,068 16.863 15.35 15.35 15.37 14.90 15.88 16,425,762 15.334 0.24%
2022-03-17 0 16.84 16.82 16.84 15.80 17.00 24,195,313 395,332,127 16.339 15.31 15.30 15.31 14.37 15.46 26,607,513 14.858 22.56%
2022-03-16 0 13.74 13.72 13.74 12.82 13.82 14,652,248 195,971,575 13.375 12.49 12.48 12.49 11.66 12.57 16,113,033 12.162 9.39%
2022-03-15 0 12.56 12.56 12.58 12.26 13.20 10,187,102 129,195,537 12.682 11.42 11.42 11.44 11.15 12.00 11,202,726 11.533 -6.27%
2022-03-14 0 13.40 13.40 13.42 13.10 13.66 5,638,959 75,357,378 13.364 12.19 12.19 12.20 11.91 12.42 6,201,146 12.152 -3.46%
2022-03-11 0 13.88 13.86 13.88 13.34 14.10 7,377,222 101,531,325 13.763 12.62 12.60 12.62 12.13 12.82 8,112,709 12.515 -3.48%
2022-03-10 0 14.38 14.36 14.38 14.00 14.68 11,229,845 161,446,124 14.377 13.08 13.06 13.08 12.73 13.35 12,349,427 13.073 4.20%
2022-03-09 0 13.80 13.80 13.82 13.18 13.90 10,646,390 144,593,172 13.581 12.55 12.55 12.57 11.99 12.64 11,707,803 12.350 4.86%
2022-03-08 0 13.16 13.10 13.16 13.04 13.88 9,899,938 132,526,383 13.387 11.97 11.91 11.97 11.86 12.62 10,886,932 12.173 -4.36%
2022-03-07 0 13.76 13.74 13.76 13.70 15.90 12,731,339 180,546,876 14.181 12.51 12.49 12.51 12.46 14.46 14,000,615 12.896 -14.43%
2022-03-04 0 16.08 16.06 16.08 15.90 16.50 4,229,058 68,084,139 16.099 14.62 14.60 14.62 14.46 15.00 4,650,682 14.640 -2.78%
2022-03-03 0 16.54 16.54 16.56 16.14 16.70 8,105,055 132,977,230 16.407 15.04 15.04 15.06 14.68 15.19 8,913,105 14.919 4.95%
2022-03-02 0 15.76 15.74 15.76 15.62 16.66 7,568,556 120,777,093 15.958 14.33 14.31 14.33 14.20 15.15 8,323,118 14.511 -5.40%
2022-03-01 0 16.66 16.64 16.66 16.62 17.38 7,900,584 133,786,999 16.934 15.15 15.13 15.15 15.11 15.80 8,688,249 15.399 -4.25%
2022-02-28 0 17.40 17.38 17.40 16.80 17.54 5,246,699 90,740,951 17.295 15.82 15.80 15.82 15.28 15.95 5,769,779 15.727 -0.34%
2022-02-25 0 17.46 17.46 17.48 17.02 17.60 3,752,700 64,873,836 17.287 15.88 15.88 15.90 15.48 16.00 4,126,833 15.720 0.34%
2022-02-24 0 17.40 17.36 17.40 17.00 17.86 4,803,429 83,368,228 17.356 15.82 15.79 15.82 15.46 16.24 5,282,316 15.783 -1.81%
2022-02-23 0 17.72 17.70 17.72 17.44 17.84 1,338,097 23,631,006 17.660 16.11 16.10 16.11 15.86 16.22 1,471,501 16.059 -0.78%
2022-02-22 0 17.86 17.82 17.86 17.34 17.92 3,191,200 56,445,942 17.688 16.24 16.20 16.24 15.77 16.30 3,509,353 16.084 -1.65%
2022-02-21 0 18.16 18.12 18.16 17.50 18.30 4,708,070 85,120,864 18.080 16.51 16.48 16.51 15.91 16.64 5,177,450 16.441 1.79%
2022-02-18 0 17.84 17.82 17.84 17.68 18.10 5,136,900 92,005,309 17.911 16.22 16.20 16.22 16.08 16.46 5,649,034 16.287 -1.55%
2022-02-17 0 18.12 18.10 18.12 17.80 18.60 6,193,205 112,533,411 18.171 16.48 16.46 16.48 16.19 16.91 6,810,649 16.523 0.67%
2022-02-16 0 18.00 17.96 18.00 17.30 18.06 4,843,700 86,843,877 17.929 16.37 16.33 16.37 15.73 16.42 5,326,602 16.304 4.29%
2022-02-15 0 17.26 17.24 17.26 17.00 17.54 2,638,500 45,610,026 17.286 15.70 15.68 15.70 15.46 15.95 2,901,551 15.719 -2.04%
2022-02-14 0 17.62 17.60 17.62 17.36 18.10 8,200,263 144,791,697 17.657 16.02 16.00 16.02 15.79 16.46 9,017,805 16.056 1.26%
2022-02-11 0 17.40 17.40 17.42 17.12 17.58 2,580,879 44,847,535 17.377 15.82 15.82 15.84 15.57 15.99 2,838,185 15.801 -2.03%
2022-02-10 0 17.76 17.72 17.76 17.10 18.36 4,608,033 81,180,885 17.617 16.15 16.11 16.15 15.55 16.70 5,067,440 16.020 -1.33%
2022-02-09 0 18.00 17.98 18.00 17.46 18.16 5,287,076 94,874,007 17.945 16.37 16.35 16.37 15.88 16.51 5,814,182 16.318 2.74%
2022-02-08 0 17.52 17.50 17.52 17.46 18.14 3,783,500 67,322,803 17.794 15.93 15.91 15.93 15.88 16.50 4,160,704 16.181 -0.34%
2022-02-07 0 17.58 17.58 17.60 17.48 18.08 7,918,030 140,039,095 17.686 15.99 15.99 16.00 15.90 16.44 8,707,434 16.083 0.00%
2022-02-04 0 17.58 17.56 17.58 16.84 17.66 9,864,318 170,899,255 17.325 15.99 15.97 15.99 15.31 16.06 10,847,761 15.754 8.52%
2022-01-31 0 16.20 16.20 16.26 15.90 16.36 1,993,468 32,228,819 16.167 14.73 14.73 14.79 14.46 14.88 2,192,211 14.702 -0.61%
2022-01-28 0 16.30 16.30 16.32 16.00 16.50 9,605,400 155,381,135 16.176 14.82 14.82 14.84 14.55 15.00 10,563,030 14.710 1.12%
2022-01-27 0 16.12 16.10 16.12 15.82 16.50 6,727,009 108,378,464 16.111 14.66 14.64 14.66 14.39 15.00 7,397,672 14.650 1.90%
2022-01-26 0 15.82 15.82 15.86 15.60 16.08 4,531,430 72,008,417 15.891 14.39 14.39 14.42 14.19 14.62 4,983,200 14.450 1.15%
2022-01-25 0 15.64 15.64 15.68 15.52 16.20 7,072,586 111,205,892 15.724 14.22 14.22 14.26 14.11 14.73 7,777,702 14.298 -4.05%
2022-01-24 0 16.30 16.30 16.36 16.02 17.06 5,516,019 91,066,744 16.510 14.82 14.82 14.88 14.57 15.51 6,065,950 15.013 -4.45%
2022-01-21 0 17.06 17.04 17.06 16.94 17.44 6,923,069 118,256,643 17.082 15.51 15.50 15.51 15.40 15.86 7,613,278 15.533 0.12%
2022-01-20 0 17.04 17.04 17.06 16.94 17.68 5,990,138 102,696,018 17.144 15.50 15.50 15.51 15.40 16.08 6,587,337 15.590 -2.29%
2022-01-19 0 17.44 17.36 17.44 17.14 17.62 6,703,212 116,472,105 17.376 15.86 15.79 15.86 15.59 16.02 7,371,502 15.800 0.35%
2022-01-18 0 17.38 17.38 17.40 16.60 17.54 5,207,300 90,447,856 17.369 15.80 15.80 15.82 15.10 15.95 5,726,452 15.795 3.45%
2022-01-17 0 16.80 16.80 16.82 16.26 16.96 1,920,058 32,179,538 16.760 15.28 15.28 15.30 14.79 15.42 2,111,482 15.240 1.33%
2022-01-14 0 16.58 16.58 16.60 15.92 16.60 3,525,060 57,927,818 16.433 15.08 15.08 15.10 14.48 15.10 3,876,498 14.943 1.72%
2022-01-13 0 16.30 16.22 16.30 16.08 16.98 2,830,000 46,544,013 16.447 14.82 14.75 14.82 14.62 15.44 3,112,143 14.956 1.62%
2022-01-12 0 16.04 16.02 16.04 15.14 16.14 3,987,413 63,475,173 15.919 14.59 14.57 14.59 13.77 14.68 4,384,946 14.476 5.39%
2022-01-11 0 15.22 15.18 15.22 14.96 15.80 3,311,033 51,132,950 15.443 13.84 13.80 13.84 13.60 14.37 3,641,133 14.043 0.66%
2022-01-10 0 15.12 15.10 15.12 14.76 15.42 4,227,600 63,670,782 15.061 13.75 13.73 13.75 13.42 14.02 4,649,079 13.695 0.67%
2022-01-07 0 15.02 15.00 15.02 14.86 15.32 1,332,841 20,010,515 15.013 13.66 13.64 13.66 13.51 13.93 1,465,721 13.652 -1.70%
2022-01-06 0 15.28 15.26 15.28 14.92 15.60 2,252,100 34,095,259 15.139 13.89 13.88 13.89 13.57 14.19 2,476,628 13.767 -2.05%
2022-01-05 0 15.60 15.56 15.60 15.46 16.18 4,149,455 65,736,474 15.842 14.19 14.15 14.19 14.06 14.71 4,563,143 14.406 -1.76%
2022-01-04 0 15.88 15.88 15.90 15.80 16.44 3,034,475 48,777,350 16.074 14.44 14.44 14.46 14.37 14.95 3,337,003 14.617 1.66%
2022-01-03 0 15.62 15.60 15.62 15.42 15.80 1,254,380 19,564,199 15.597 14.20 14.19 14.20 14.02 14.37 1,379,438 14.183 -1.39%
2021-12-31 0 15.84 15.82 15.84 15.44 16.02 2,697,211 42,434,085 15.733 14.40 14.39 14.40 14.04 14.57 2,966,115 14.306 2.86%
2021-12-30 0 15.40 15.40 15.42 15.30 15.64 1,297,968 19,986,334 15.398 14.00 14.00 14.02 13.91 14.22 1,427,372 14.002 0.65%
2021-12-29 0 15.30 15.30 15.32 15.10 15.38 823,650 12,580,975 15.275 13.91 13.91 13.93 13.73 13.99 905,765 13.890 -0.13%
2021-12-28 0 15.32 15.32 15.34 14.78 15.72 5,184,000 78,805,833 15.202 13.93 13.93 13.95 13.44 14.29 5,700,829 13.824 -1.42%
2021-12-24 0 15.54 15.54 15.56 14.94 15.60 1,460,200 22,467,141 15.386 14.13 14.13 14.15 13.59 14.19 1,605,778 13.991 2.78%
2021-12-23 0 15.12 15.08 15.12 14.50 15.34 5,895,056 88,968,866 15.092 13.75 13.71 13.75 13.19 13.95 6,482,775 13.724 4.42%
2021-12-22 0 14.48 14.44 14.48 14.16 14.76 9,941,375 143,809,084 14.466 13.17 13.13 13.17 12.88 13.42 10,932,500 13.154 5.39%
2021-12-21 0 13.74 13.70 13.74 13.32 13.78 7,221,154 98,318,645 13.615 12.49 12.46 12.49 12.11 12.53 7,941,081 12.381 1.33%
2021-12-20 0 13.56 13.56 13.58 13.50 14.48 6,613,400 91,392,200 13.819 12.33 12.33 12.35 12.28 13.17 7,272,736 12.566 -6.48%
2021-12-17 0 14.50 14.50 14.54 14.38 15.44 8,789,988 129,962,459 14.785 13.19 13.19 13.22 13.08 14.04 9,666,324 13.445 -5.10%
2021-12-16 0 15.28 15.28 15.30 15.02 15.44 2,957,895 45,122,970 15.255 13.89 13.89 13.91 13.66 14.04 3,252,788 13.872 -0.78%
2021-12-15 0 15.40 15.40 15.44 15.32 15.68 2,991,778 46,290,540 15.473 14.00 14.00 14.04 13.93 14.26 3,290,049 14.070 -1.03%
2021-12-14 0 15.56 15.52 15.56 15.12 15.70 6,665,138 102,708,862 15.410 14.15 14.11 14.15 13.75 14.28 7,329,632 14.013 -3.35%
2021-12-13 0 16.10 16.04 16.10 15.92 16.70 6,582,259 106,633,946 16.200 14.64 14.59 14.64 14.48 15.19 7,238,491 14.732 -0.37%
2021-12-10 0 16.16 16.10 16.16 16.04 16.64 6,099,600 99,122,405 16.251 14.69 14.64 14.69 14.59 15.13 6,707,712 14.777 -1.94%
2021-12-09 0 16.48 16.46 16.48 16.04 16.50 6,231,201 102,064,680 16.380 14.99 14.97 14.99 14.59 15.00 6,852,433 14.895 3.39%
2021-12-08 0 15.94 15.92 15.94 15.70 16.32 5,721,499 91,171,612 15.935 14.49 14.48 14.49 14.28 14.84 6,291,915 14.490 1.01%
2021-12-07 0 15.78 15.76 15.78 15.02 15.88 12,909,463 200,546,196 15.535 14.35 14.33 14.35 13.66 14.44 14,196,498 14.126 8.68%
2021-12-06 0 14.52 14.50 14.52 14.14 14.84 9,211,809 134,178,864 14.566 13.20 13.19 13.20 12.86 13.49 10,130,199 13.245 0.00%
2021-12-03 0 14.52 14.52 14.54 14.16 14.74 6,223,003 90,189,954 14.493 13.20 13.20 13.22 12.88 13.40 6,843,418 13.179 2.69%
2021-12-02 0 14.14 14.14 14.16 14.08 14.44 4,501,800 63,938,450 14.203 12.86 12.86 12.88 12.80 13.13 4,950,616 12.915 -3.02%
2021-12-01 0 14.58 14.56 14.58 14.02 14.82 11,346,207 165,449,510 14.582 13.26 13.24 13.26 12.75 13.48 12,477,390 13.260 -0.14%
2021-11-30 0 14.60 14.58 14.60 14.42 15.36 9,359,008 138,492,764 14.798 13.28 13.26 13.28 13.11 13.97 10,292,073 13.456 -3.05%
2021-11-29 0 15.06 15.04 15.06 14.80 15.24 14,983,420 225,282,365 15.035 13.69 13.68 13.69 13.46 13.86 16,477,222 13.672 -2.96%
2021-11-26 0 15.52 15.50 15.52 15.38 17.38 14,499,954 233,431,673 16.099 14.11 14.09 14.11 13.99 15.80 15,945,556 14.639 -10.91%
2021-11-25 0 17.42 17.42 17.50 17.06 17.64 1,953,800 33,991,079 17.397 15.84 15.84 15.91 15.51 16.04 2,148,588 15.820 -0.57%
2021-11-24 0 17.52 17.50 17.52 16.98 17.74 3,744,798 65,323,988 17.444 15.93 15.91 15.93 15.44 16.13 4,118,143 15.862 2.94%
2021-11-23 0 17.02 17.02 17.10 17.00 17.74 3,971,309 68,346,293 17.210 15.48 15.48 15.55 15.46 16.13 4,367,237 15.650 -3.19%
2021-11-22 0 17.58 17.58 17.60 17.56 18.26 10,739,033 190,236,982 17.715 15.99 15.99 16.00 15.97 16.60 11,809,682 16.109 -4.56%
2021-11-19 0 18.42 18.42 18.46 18.22 18.80 3,368,746 62,285,726 18.489 16.75 16.75 16.79 16.57 17.10 3,704,600 16.813 0.44%
2021-11-18 0 18.34 18.34 18.42 18.28 19.10 5,544,616 103,220,366 18.616 16.68 16.68 16.75 16.62 17.37 6,097,398 16.929 -3.37%
2021-11-17 0 18.98 18.98 19.00 18.60 19.50 10,575,053 201,946,926 19.097 17.26 17.26 17.28 16.91 17.73 11,629,354 17.365 3.15%
2021-11-16 0 18.40 18.38 18.42 18.08 18.56 8,618,118 158,102,945 18.345 16.73 16.71 16.75 16.44 16.88 9,477,319 16.682 -1.08%
2021-11-15 0 18.60 18.58 18.60 18.38 19.38 17,712,605 332,384,703 18.765 16.91 16.90 16.91 16.71 17.62 19,478,499 17.064 7.76%
2021-11-12 0 17.26 17.24 17.26 16.90 17.68 5,806,660 99,833,017 17.193 15.70 15.68 15.70 15.37 16.08 6,385,567 15.634 1.05%
2021-11-11 0 17.08 17.06 17.08 16.32 17.16 3,329,700 56,641,056 17.011 15.53 15.51 15.53 14.84 15.60 3,661,661 15.469 0.00%
2021-11-10 0 17.08 17.08 17.10 17.00 17.78 3,268,630 56,564,897 17.305 15.53 15.53 15.55 15.46 16.17 3,594,503 15.737 -2.51%
2021-11-09 0 17.52 17.50 17.52 17.44 18.18 8,673,520 153,301,877 17.675 15.93 15.91 15.93 15.86 16.53 9,538,244 16.072 -4.26%
2021-11-08 0 18.30 18.28 18.30 17.00 18.74 14,435,949 261,054,245 18.084 16.64 16.62 16.64 15.46 17.04 15,875,170 16.444 14.37%
2021-11-05 0 16.00 15.92 16.00 15.54 16.10 3,839,803 60,949,842 15.873 14.55 14.48 14.55 14.13 14.64 4,222,620 14.434 -0.50%
2021-11-04 0 16.08 16.08 16.10 15.90 16.60 4,399,300 70,891,912 16.114 14.62 14.62 14.64 14.46 15.10 4,837,897 14.653 -0.99%
2021-11-03 0 16.24 16.22 16.24 16.10 16.60 2,099,590 34,093,148 16.238 14.77 14.75 14.77 14.64 15.10 2,308,913 14.766 -0.85%
2021-11-02 0 16.38 16.38 16.40 16.24 16.84 2,495,882 40,936,870 16.402 14.90 14.90 14.91 14.77 15.31 2,744,714 14.915 -1.92%
2021-11-01 0 16.70 16.62 16.70 16.56 17.16 1,690,003 28,188,438 16.680 15.19 15.11 15.19 15.06 15.60 1,858,491 15.167 -0.36%
2021-10-29 0 16.76 16.76 16.78 16.54 17.08 3,056,091 51,458,636 16.838 15.24 15.24 15.26 15.04 15.53 3,360,774 15.312 1.09%
2021-10-28 0 16.58 16.58 16.62 16.22 16.90 1,913,100 31,638,765 16.538 15.08 15.08 15.11 14.75 15.37 2,103,830 15.039 0.85%
2021-10-27 0 16.44 16.44 16.46 16.20 17.00 5,956,453 99,413,665 16.690 14.95 14.95 14.97 14.73 15.46 6,550,294 15.177 -3.41%
2021-10-26 0 17.02 17.02 17.04 16.80 17.46 3,475,703 59,276,894 17.055 15.48 15.48 15.50 15.28 15.88 3,822,220 15.508 -0.47%
2021-10-25 0 17.10 17.10 17.12 17.04 17.60 3,184,013 54,715,767 17.185 15.55 15.55 15.57 15.50 16.00 3,501,450 15.627 -3.17%
2021-10-22 0 17.66 17.60 17.66 17.00 17.88 2,482,300 43,501,556 17.525 16.06 16.00 16.06 15.46 16.26 2,729,778 15.936 0.57%
2021-10-21 0 17.56 17.56 17.58 17.14 18.46 4,140,806 73,838,838 17.832 15.97 15.97 15.99 15.59 16.79 4,553,632 16.215 0.34%
2021-10-20 0 17.50 17.50 17.52 17.10 17.64 3,019,615 52,727,616 17.462 15.91 15.91 15.93 15.55 16.04 3,320,662 15.879 -0.23%
2021-10-19 0 17.54 17.52 17.54 17.06 17.80 3,488,982 60,932,832 17.464 15.95 15.93 15.95 15.51 16.19 3,836,823 15.881 -1.57%
2021-10-18 0 17.82 17.82 17.88 17.40 17.98 3,226,967 57,336,474 17.768 16.20 16.20 16.26 15.82 16.35 3,548,686 16.157 -1.98%
2021-10-15 0 18.18 18.16 18.18 17.34 18.38 10,512,578 188,886,633 17.968 16.53 16.51 16.53 15.77 16.71 11,560,651 16.339 4.48%
2021-10-12 0 17.40 17.38 17.40 17.20 17.46 3,436,065 59,620,891 17.352 15.82 15.80 15.82 15.64 15.88 3,778,630 15.778 0.69%
2021-10-11 0 17.28 17.28 17.30 16.50 17.32 3,417,456 58,701,347 17.177 15.71 15.71 15.73 15.00 15.75 3,758,166 15.620 1.77%
2021-10-08 0 16.98 16.96 16.98 16.48 17.04 4,249,300 71,551,652 16.839 15.44 15.42 15.44 14.99 15.50 4,672,942 15.312 1.68%
2021-10-07 0 16.70 16.68 16.70 16.52 17.34 4,114,000 68,858,221 16.738 15.19 15.17 15.19 15.02 15.77 4,524,153 15.220 -3.80%
2021-10-06 0 17.36 17.32 17.36 17.02 17.60 8,456,402 146,552,694 17.330 15.79 15.75 15.79 15.48 16.00 9,299,480 15.759 0.81%
2021-10-05 0 17.22 17.20 17.22 16.62 17.32 4,059,303 69,850,560 17.208 15.66 15.64 15.66 15.11 15.75 4,464,003 15.648 -0.46%
2021-10-04 0 17.30 17.30 17.32 16.66 17.88 13,527,796 235,451,636 17.405 15.73 15.73 15.75 15.15 16.26 14,876,477 15.827 2.98%
2021-09-30 0 16.80 16.78 16.80 16.28 16.88 7,457,464 124,523,612 16.698 15.28 15.26 15.28 14.80 15.35 8,200,951 15.184 3.96%
2021-09-29 0 16.16 16.16 16.18 15.48 16.32 2,254,507 36,177,238 16.047 14.69 14.69 14.71 14.08 14.84 2,479,275 14.592 1.00%
2021-09-28 0 16.00 16.00 16.02 15.42 16.04 4,995,400 78,789,478 15.772 14.55 14.55 14.57 14.02 14.59 5,493,426 14.343 3.23%
2021-09-27 0 15.50 15.50 15.52 15.48 15.60 3,069,400 47,237,821 15.390 14.09 14.09 14.11 14.08 14.19 3,375,410 13.995 1.31%
2021-09-24 0 15.30 15.28 15.30 15.20 15.62 6,332,500 96,895,861 15.301 13.91 13.89 13.91 13.82 14.20 6,963,831 13.914 -1.42%
2021-09-23 0 15.52 15.50 15.52 14.64 15.86 6,345,137 96,954,725 15.280 14.11 14.09 14.11 13.31 14.42 6,977,728 13.895 6.74%
2021-09-21 0 14.54 14.52 14.54 14.04 14.64 1,638,235 23,664,811 14.445 13.22 13.20 13.22 12.77 13.31 1,801,562 13.136 2.97%
2021-09-20 0 14.12 14.10 14.12 14.02 14.50 4,861,500 68,872,812 14.167 12.84 12.82 12.84 12.75 13.19 5,346,177 12.883 -1.26%
2021-09-17 0 14.30 14.30 14.32 13.90 14.56 8,177,376 116,682,482 14.269 13.00 13.00 13.02 12.64 13.24 8,992,636 12.975 2.14%
2021-09-16 0 14.00 13.98 14.00 13.90 14.34 7,350,800 103,915,103 14.137 12.73 12.71 12.73 12.64 13.04 8,083,653 12.855 -2.78%
2021-09-15 0 14.40 14.40 14.42 14.32 15.00 2,928,300 42,542,030 14.528 13.09 13.09 13.11 13.02 13.64 3,220,243 13.211 -2.96%
2021-09-14 0 14.84 14.84 14.86 14.84 15.26 2,496,549 37,477,512 15.012 13.49 13.49 13.51 13.49 13.88 2,745,447 13.651 -1.72%
2021-09-13 0 15.10 15.10 15.12 15.00 15.52 1,682,379 25,417,763 15.108 13.73 13.73 13.75 13.64 14.11 1,850,107 13.739 -2.71%
2021-09-10 0 15.52 15.52 15.54 15.24 16.76 5,239,016 81,687,726 15.592 14.11 14.11 14.13 13.86 15.24 5,761,330 14.179 -4.67%
2021-09-09 0 16.28 16.22 16.28 16.20 17.10 2,250,451 36,751,774 16.331 14.80 14.75 14.80 14.73 15.55 2,474,814 14.850 -3.44%
2021-09-08 0 16.86 16.82 16.86 15.90 17.10 4,489,611 75,553,732 16.829 15.33 15.30 15.33 14.46 15.55 4,937,212 15.303 4.33%
2021-09-07 0 16.16 16.16 16.18 15.86 16.56 1,589,122 25,586,276 16.101 14.69 14.69 14.71 14.42 15.06 1,747,553 14.641 -1.22%
2021-09-06 0 16.36 16.36 16.38 16.22 16.80 1,930,777 31,793,851 16.467 14.88 14.88 14.90 14.75 15.28 2,123,270 14.974 -1.45%
2021-09-03 0 16.60 16.60 16.62 16.32 16.78 1,657,632 27,411,483 16.537 15.10 15.10 15.11 14.84 15.26 1,822,893 15.037 0.00%
2021-09-02 0 16.60 16.58 16.60 16.50 17.20 4,742,527 79,452,387 16.753 15.10 15.08 15.10 15.00 15.64 5,215,343 15.234 -0.72%
2021-09-01 0 16.72 16.58 16.72 16.16 17.00 7,240,561 119,846,464 16.552 15.20 15.08 15.20 14.69 15.46 7,962,423 15.052 2.70%
2021-08-31 0 16.28 16.26 16.28 16.16 16.72 2,735,000 44,777,556 16.372 14.80 14.79 14.80 14.69 15.20 3,007,671 14.888 -1.93%
2021-08-30 0 16.60 16.58 16.60 16.00 16.80 10,002,011 163,950,164 16.392 15.10 15.08 15.10 14.55 15.28 10,999,182 14.906 1.59%
2021-08-27 0 16.34 16.30 16.34 15.78 16.50 2,188,900 35,461,842 16.201 14.86 14.82 14.86 14.35 15.00 2,407,127 14.732 0.62%
2021-08-26 0 16.24 16.24 16.26 16.04 16.42 1,987,987 32,155,485 16.175 14.77 14.77 14.79 14.59 14.93 2,186,183 14.709 -0.49%
2021-08-25 0 16.32 16.30 16.32 15.52 16.50 4,877,793 79,493,275 16.297 14.84 14.82 14.84 14.11 15.00 5,364,094 14.820 -0.24%
2021-08-24 0 16.36 16.34 16.36 16.00 16.80 7,869,061 129,482,316 16.455 14.88 14.86 14.88 14.55 15.28 8,653,583 14.963 7.92%
2021-08-23 0 15.16 15.14 15.16 15.02 15.44 3,330,209 50,671,187 15.216 13.79 13.77 13.79 13.66 14.04 3,662,221 13.836 0.66%
2021-08-20 0 15.06 15.02 15.06 15.00 16.60 6,020,700 92,393,612 15.346 13.69 13.66 13.69 13.64 15.10 6,620,946 13.955 -8.39%
2021-08-19 0 16.44 16.44 16.46 15.54 16.92 20,664,430 337,903,546 16.352 14.95 14.95 14.97 14.13 15.39 22,724,612 14.869 11.08%
2021-08-18 0 14.80 14.78 14.80 14.44 15.00 3,621,900 53,726,808 14.834 13.46 13.44 13.46 13.13 13.64 3,982,993 13.489 1.65%
2021-08-17 0 14.56 14.48 14.56 14.40 15.10 5,118,817 74,738,847 14.601 13.24 13.17 13.24 13.09 13.73 5,629,148 13.277 -3.45%
2021-08-16 0 15.08 15.00 15.08 14.10 15.10 6,779,125 99,979,287 14.748 13.71 13.64 13.71 12.82 13.73 7,454,983 13.411 4.00%
2021-08-13 0 14.50 14.48 14.50 13.86 14.52 4,666,600 66,272,623 14.202 13.19 13.17 13.19 12.60 13.20 5,131,846 12.914 0.28%
2021-08-12 0 14.46 14.42 14.46 14.30 15.08 1,994,400 29,194,893 14.638 13.15 13.11 13.15 13.00 13.71 2,193,236 13.311 -2.30%
2021-08-11 0 14.80 14.76 14.80 14.10 14.98 2,560,209 37,856,243 14.786 13.46 13.42 13.46 12.82 13.62 2,815,454 13.446 2.78%
2021-08-10 0 14.40 14.38 14.40 13.90 14.44 836,900 11,861,417 14.173 13.09 13.08 13.09 12.64 13.13 920,336 12.888 1.84%
2021-08-09 0 14.14 14.10 14.14 13.54 14.16 1,815,057 25,392,187 13.990 12.86 12.82 12.86 12.31 12.88 1,996,013 12.721 1.29%
2021-08-06 0 13.96 13.94 13.96 13.70 14.20 2,393,260 33,480,692 13.990 12.69 12.68 12.69 12.46 12.91 2,631,861 12.721 0.43%
2021-08-05 0 13.90 13.90 13.92 13.30 14.28 4,974,100 69,181,264 13.908 12.64 12.64 12.66 12.09 12.99 5,470,003 12.647 -2.66%
2021-08-04 0 14.28 14.28 14.30 14.20 14.94 5,198,719 75,128,232 14.451 12.99 12.99 13.00 12.91 13.59 5,717,016 13.141 -3.51%
2021-08-03 0 14.80 14.78 14.80 14.74 15.06 2,026,600 30,120,564 14.863 13.46 13.44 13.46 13.40 13.69 2,228,646 13.515 0.41%
2021-08-02 0 14.74 14.72 14.74 14.34 15.80 5,179,085 76,734,188 14.816 13.40 13.39 13.40 13.04 14.37 5,695,424 13.473 2.08%
2021-07-30 0 14.44 14.44 14.46 13.90 14.58 2,832,600 40,704,232 14.370 13.13 13.13 13.15 12.64 13.26 3,115,002 13.067 1.83%
2021-07-29 0 14.18 14.18 14.20 14.04 14.60 1,607,106 23,089,560 14.367 12.89 12.89 12.91 12.77 13.28 1,767,330 13.065 1.29%
2021-07-28 0 14.00 13.98 14.00 13.16 14.00 5,005,100 68,081,453 13.602 12.73 12.71 12.73 11.97 12.73 5,504,093 12.369 1.01%
2021-07-27 0 13.86 13.84 13.86 13.74 14.50 5,353,500 74,615,700 13.938 12.60 12.59 12.60 12.49 13.19 5,887,228 12.674 -0.86%
2021-07-26 0 13.98 13.96 13.98 13.94 14.38 2,322,684 32,809,809 14.126 12.71 12.69 12.71 12.68 13.08 2,554,249 12.845 -0.57%
2021-07-23 0 14.06 14.04 14.06 13.88 14.68 3,345,890 47,008,603 14.050 12.79 12.77 12.79 12.62 13.35 3,679,465 12.776 -2.23%
2021-07-22 0 14.38 14.30 14.38 14.08 14.50 2,850,030 40,720,287 14.288 13.08 13.00 13.08 12.80 13.19 3,134,169 12.992 3.45%
2021-07-21 0 13.90 13.90 13.94 13.82 14.18 2,928,900 40,845,198 13.946 12.64 12.64 12.68 12.57 12.89 3,220,903 12.681 1.02%
2021-07-20 0 13.76 13.76 13.78 13.20 14.00 7,792,209 105,663,893 13.560 12.51 12.51 12.53 12.00 12.73 8,569,069 12.331 -4.44%
2021-07-19 0 14.40 14.38 14.40 14.30 15.22 8,029,863 116,967,434 14.567 13.09 13.08 13.09 13.00 13.84 8,830,416 13.246 -6.25%
2021-07-16 0 15.36 15.34 15.36 15.20 15.76 6,149,896 95,450,659 15.521 13.97 13.95 13.97 13.82 14.33 6,763,022 14.114 -1.92%
2021-07-15 0 15.66 15.64 15.66 15.14 15.76 6,766,035 105,234,447 15.553 14.24 14.22 14.24 13.77 14.33 7,440,588 14.143 3.43%
2021-07-14 0 15.14 15.12 15.14 14.92 15.70 4,910,944 74,352,068 15.140 13.77 13.75 13.77 13.57 14.28 5,400,550 13.767 -2.45%
2021-07-13 0 15.52 15.50 15.52 15.28 15.80 3,534,800 54,832,564 15.512 14.11 14.09 14.11 13.89 14.37 3,887,209 14.106 0.13%
2021-07-12 0 15.50 15.48 15.50 15.22 16.00 5,162,609 79,827,707 15.463 14.09 14.08 14.09 13.84 14.55 5,677,306 14.061 2.51%
2021-07-09 0 15.12 15.10 15.12 14.84 15.52 5,576,500 84,953,183 15.234 13.75 13.73 13.75 13.49 14.11 6,132,460 13.853 -0.66%
2021-07-08 0 15.22 15.20 15.22 15.20 16.06 3,358,569 52,239,087 15.554 13.84 13.82 13.84 13.82 14.60 3,693,408 14.144 -3.55%
2021-07-07 0 15.78 15.78 15.80 15.60 16.16 8,014,140 126,797,104 15.822 14.35 14.35 14.37 14.19 14.69 8,813,126 14.387 -1.87%
2021-07-06 0 16.08 16.06 16.08 15.84 16.50 2,591,676 41,571,406 16.040 14.62 14.60 14.62 14.40 15.00 2,850,058 14.586 -1.35%
2021-07-05 0 16.30 16.28 16.30 15.54 16.56 7,409,700 120,389,589 16.248 14.82 14.80 14.82 14.13 15.06 8,148,425 14.775 3.56%
2021-07-02 0 15.74 15.72 15.74 15.60 16.38 5,544,960 87,935,609 15.859 14.31 14.29 14.31 14.19 14.90 6,097,776 14.421 -0.88%
2021-06-30 0 15.88 15.84 15.88 15.04 16.24 8,105,284 127,914,088 15.782 14.44 14.40 14.44 13.68 14.77 8,913,357 14.351 1.28%
2021-06-29 0 15.68 15.68 15.70 15.46 17.00 21,721,600 348,491,809 16.044 14.26 14.26 14.28 14.06 15.46 23,887,179 14.589 -4.74%
2021-06-28 0 16.46 16.46 16.48 16.38 17.20 6,697,683 111,964,471 16.717 14.97 14.97 14.99 14.90 15.64 7,365,422 15.201 -2.83%
2021-06-25 0 16.94 16.88 16.94 16.42 17.10 3,888,100 65,644,475 16.883 15.40 15.35 15.40 14.93 15.55 4,275,732 15.353 4.83%
2021-06-24 0 16.16 16.16 16.22 16.12 16.94 3,199,452 52,566,211 16.430 14.69 14.69 14.75 14.66 15.40 3,518,428 14.940 -3.81%
2021-06-23 0 16.80 16.76 16.80 16.50 17.28 4,666,060 78,522,825 16.829 15.28 15.24 15.28 15.00 15.71 5,131,252 15.303 0.48%
2021-06-22 0 16.72 16.72 16.80 16.36 17.62 4,600,163 78,168,724 16.993 15.20 15.20 15.28 14.88 16.02 5,058,785 15.452 0.12%
2021-06-21 0 16.70 16.68 16.70 16.26 17.08 5,417,321 90,668,111 16.737 15.19 15.17 15.19 14.79 15.53 5,957,412 15.219 -3.13%
2021-06-18 0 17.24 17.22 17.24 17.06 17.80 10,334,446 178,344,481 17.257 15.68 15.66 15.68 15.51 16.19 11,364,759 15.693 -0.35%
2021-06-17 0 17.30 17.26 17.30 17.24 17.62 5,905,288 102,698,316 17.391 15.73 15.70 15.73 15.68 16.02 6,494,028 15.814 -0.57%
2021-06-16 0 17.40 17.40 17.42 17.12 17.98 10,223,531 178,892,881 17.498 15.82 15.82 15.84 15.57 16.35 11,242,786 15.912 0.00%
2021-06-15 0 17.40 17.40 17.42 17.02 17.96 11,933,070 208,104,004 17.439 15.82 15.82 15.84 15.48 16.33 13,122,761 15.858 -1.14%
2021-06-11 0 17.60 17.60 17.64 17.42 18.34 5,910,836 104,686,684 17.711 16.00 16.00 16.04 15.84 16.68 6,500,129 16.105 -2.76%
2021-06-10 0 18.10 18.10 18.12 17.52 18.44 9,206,015 165,518,168 17.979 16.46 16.46 16.48 15.93 16.77 10,123,827 16.349 -1.52%
2021-06-09 0 18.38 18.38 18.40 17.20 18.44 11,657,882 210,956,271 18.096 16.71 16.71 16.73 15.64 16.77 12,820,138 16.455 3.37%
2021-06-08 0 17.78 17.76 17.78 16.74 18.18 16,906,755 298,099,835 17.632 16.17 16.15 16.17 15.22 16.53 18,592,308 16.034 8.41%
2021-06-07 0 16.40 16.30 16.40 15.86 16.46 6,358,434 103,005,724 16.200 14.91 14.82 14.91 14.42 14.97 6,992,351 14.731 2.76%
2021-06-04 0 15.96 15.92 15.96 15.62 16.18 6,243,442 99,883,181 15.998 14.51 14.48 14.51 14.20 14.71 6,865,894 14.548 2.97%
2021-06-03 0 15.50 15.48 15.50 15.30 15.80 4,785,166 74,254,296 15.518 14.09 14.08 14.09 13.91 14.37 5,262,233 14.111 1.04%
2021-06-02 0 15.34 15.32 15.34 14.80 15.42 7,064,777 107,283,655 15.186 13.95 13.93 13.95 13.46 14.02 7,769,114 13.809 4.35%
2021-06-01 0 14.70 14.68 14.70 14.70 15.10 2,827,457 41,889,335 14.815 13.37 13.35 13.37 13.37 13.73 3,109,346 13.472 0.14%
2021-05-31 0 14.68 14.68 14.70 14.64 14.82 5,581,300 82,081,821 14.707 13.35 13.35 13.37 13.31 13.48 6,137,739 13.373 -0.41%
2021-05-28 0 14.74 14.74 14.78 14.68 15.20 4,247,979 63,222,265 14.883 13.40 13.40 13.44 13.35 13.82 4,671,490 13.534 1.24%
2021-05-27 0 14.56 14.54 14.56 14.46 15.12 4,451,387 65,508,283 14.716 13.24 13.22 13.24 13.15 13.75 4,895,177 13.382 -2.93%
2021-05-26 0 15.00 15.00 15.02 14.50 15.18 6,395,444 95,256,577 14.894 13.64 13.64 13.66 13.19 13.80 7,033,051 13.544 2.04%
2021-05-25 0 14.70 14.68 14.70 14.00 14.72 4,363,700 63,048,450 14.448 13.37 13.35 13.37 12.73 13.39 4,798,748 13.139 5.60%
2021-05-24 0 13.92 13.92 14.02 13.62 14.08 3,692,154 51,464,958 13.939 12.66 12.66 12.75 12.39 12.80 4,060,251 12.675 -1.14%
2021-05-21 0 14.08 14.04 14.08 13.36 14.26 5,565,900 77,636,365 13.949 12.80 12.77 12.80 12.15 12.97 6,120,804 12.684 5.86%
2021-05-20 0 13.30 13.28 13.30 13.24 13.90 6,428,683 86,353,860 13.433 12.09 12.08 12.09 12.04 12.64 7,069,603 12.215 -1.04%
2021-05-18 0 13.44 13.44 13.46 13.26 13.72 8,530,287 114,402,770 13.411 12.22 12.22 12.24 12.06 12.48 9,380,731 12.196 2.13%
2021-05-17 0 13.16 13.16 13.20 13.10 13.90 8,066,245 107,682,022 13.350 11.97 11.97 12.00 11.91 12.64 8,870,425 12.139 -2.52%
2021-05-14 0 13.50 13.48 13.50 12.70 13.72 29,937,190 397,153,296 13.266 12.28 12.26 12.28 11.55 12.48 32,921,838 12.064 5.14%
2021-05-13 0 12.84 12.84 12.88 12.82 13.28 8,389,136 109,604,552 13.065 11.68 11.68 11.71 11.66 12.08 9,225,508 11.881 -3.46%
2021-05-12 0 13.30 13.28 13.30 12.56 13.48 19,034,272 249,727,631 13.120 12.09 12.08 12.09 11.42 12.26 20,931,932 11.930 1.84%
2021-05-11 0 13.06 13.04 13.06 12.74 13.20 6,870,800 89,421,731 13.015 11.88 11.86 11.88 11.59 12.00 7,555,798 11.835 -1.06%
2021-05-10 0 13.20 13.20 13.22 12.80 13.32 7,426,076 97,682,968 13.154 12.00 12.00 12.02 11.64 12.11 8,166,434 11.962 0.61%
2021-05-07 0 13.12 13.12 13.14 13.00 13.56 7,387,618 97,186,436 13.155 11.93 11.93 11.95 11.82 12.33 8,124,141 11.963 -3.81%
2021-05-06 0 13.64 13.62 13.64 13.34 13.98 7,230,073 98,418,494 13.612 12.40 12.39 12.40 12.13 12.71 7,950,890 12.378 -0.87%
2021-05-05 0 13.76 13.74 13.76 13.62 14.50 5,741,367 79,579,283 13.861 12.51 12.49 12.51 12.39 13.19 6,313,764 12.604 -3.37%
2021-05-04 0 14.24 14.24 14.26 14.10 14.40 4,463,650 63,454,674 14.216 12.95 12.95 12.97 12.82 13.09 4,908,663 12.927 -0.42%
2021-05-03 0 14.30 14.28 14.32 14.22 14.90 1,555,434 22,231,488 14.293 13.00 12.99 13.02 12.93 13.55 1,710,506 12.997 -0.83%
2021-04-30 0 14.42 14.38 14.42 14.20 14.70 2,292,800 33,029,875 14.406 13.11 13.08 13.11 12.91 13.37 2,521,385 13.100 -1.23%
2021-04-29 0 14.60 14.60 14.66 14.44 14.96 3,345,300 48,985,867 14.643 13.28 13.28 13.33 13.13 13.60 3,678,816 13.316 -0.54%
2021-04-28 0 14.68 14.68 14.70 14.60 15.10 1,509,837 22,197,011 14.702 13.35 13.35 13.37 13.28 13.73 1,660,363 13.369 -0.41%
2021-04-27 0 14.74 14.72 14.74 14.52 14.86 3,115,640 45,917,618 14.738 13.40 13.39 13.40 13.20 13.51 3,426,260 13.402 -0.41%
2021-04-26 0 14.80 14.80 14.88 14.70 15.04 2,970,800 44,116,809 14.850 13.46 13.46 13.53 13.37 13.68 3,266,980 13.504 0.41%
2021-04-23 0 14.74 14.74 14.76 14.40 14.84 1,764,600 25,986,546 14.727 13.40 13.40 13.42 13.09 13.49 1,940,525 13.392 2.79%
2021-04-22 0 14.34 14.32 14.34 14.10 14.54 2,655,046 38,180,109 14.380 13.04 13.02 13.04 12.82 13.22 2,919,746 13.077 0.99%
2021-04-21 0 14.20 14.18 14.20 14.10 15.00 8,332,735 120,114,672 14.415 12.91 12.89 12.91 12.82 13.64 9,163,484 13.108 -5.08%
2021-04-20 0 14.96 14.96 14.98 14.92 15.26 3,850,759 58,002,083 15.063 13.60 13.60 13.62 13.57 13.88 4,234,668 13.697 -0.93%
2021-04-19 0 15.10 15.10 15.18 15.02 15.60 3,082,225 46,963,115 15.237 13.73 13.73 13.80 13.66 14.19 3,389,514 13.855 -1.05%
2021-04-16 0 15.26 15.26 15.30 15.20 15.64 3,157,034 48,493,660 15.361 13.88 13.88 13.91 13.82 14.22 3,471,781 13.968 0.39%
2021-04-15 0 15.20 15.16 15.20 14.90 15.48 2,171,100 32,884,873 15.147 13.82 13.79 13.82 13.55 14.08 2,387,552 13.773 -0.26%
2021-04-14 0 15.24 15.24 15.28 14.70 15.30 2,169,101 32,840,254 15.140 13.86 13.86 13.89 13.37 13.91 2,385,354 13.767 3.53%
2021-04-13 0 14.72 14.70 14.72 14.50 15.12 2,795,023 41,524,987 14.857 13.39 13.37 13.39 13.19 13.75 3,073,678 13.510 0.96%
2021-04-12 0 14.58 14.58 14.62 14.10 14.94 7,745,462 112,723,695 14.554 13.26 13.26 13.29 12.82 13.59 8,517,661 13.234 -2.80%
2021-04-09 0 15.00 14.96 15.00 14.88 15.36 3,219,826 48,290,173 14.998 13.64 13.60 13.64 13.53 13.97 3,540,833 13.638 -0.79%
2021-04-08 0 15.12 15.12 15.16 14.92 15.36 3,369,599 51,093,754 15.163 13.75 13.75 13.79 13.57 13.97 3,705,538 13.788 0.13%
2021-04-07 0 15.10 15.10 15.12 14.80 15.48 5,062,852 76,515,187 15.113 13.73 13.73 13.75 13.46 14.08 5,567,603 13.743 2.17%
2021-04-01 0 14.78 14.76 14.78 14.74 15.36 5,709,181 85,089,780 14.904 13.44 13.42 13.44 13.40 13.97 6,278,369 13.553 -1.47%
2021-03-31 0 15.00 14.98 15.00 14.98 15.88 11,756,715 178,317,434 15.167 13.64 13.62 13.64 13.62 14.44 12,928,824 13.792 -0.27%
2021-03-30 0 15.04 15.04 15.06 14.70 15.30 3,357,300 50,181,044 14.947 13.68 13.68 13.69 13.37 13.91 3,692,013 13.592 2.73%
2021-03-29 0 14.64 14.64 14.66 14.36 15.08 4,322,148 63,164,896 14.614 13.31 13.31 13.33 13.06 13.71 4,753,053 13.289 -2.53%
2021-03-26 0 15.02 15.02 15.10 14.60 15.38 6,339,765 96,115,894 15.161 13.66 13.66 13.73 13.28 13.99 6,971,821 13.786 3.87%
2021-03-25 0 14.46 14.46 14.48 13.92 14.78 11,433,928 164,914,299 14.423 13.15 13.15 13.17 12.66 13.44 12,573,856 13.116 3.88%
2021-03-24 0 13.92 13.90 13.92 13.72 15.20 9,638,137 136,089,044 14.120 12.66 12.64 12.66 12.48 13.82 10,599,030 12.840 -6.07%
2021-03-23 0 14.82 14.80 14.82 14.58 16.80 10,565,013 158,713,922 15.023 13.48 13.46 13.48 13.26 15.28 11,618,313 13.661 -7.38%
2021-03-22 0 16.00 16.00 16.02 15.86 17.88 8,411,414 138,389,680 16.453 14.55 14.55 14.57 14.42 16.26 9,250,007 14.961 -8.15%
2021-03-19 0 17.42 17.42 17.46 16.26 17.66 14,096,369 244,657,995 17.356 15.84 15.84 15.88 14.79 16.06 15,501,735 15.783 1.99%
2021-03-18 0 17.08 17.06 17.08 16.20 17.50 22,769,205 387,825,388 17.033 15.53 15.51 15.53 14.73 15.91 25,039,227 15.489 5.43%
2021-03-17 0 16.20 16.18 16.20 15.22 16.36 7,753,533 124,382,391 16.042 14.73 14.71 14.73 13.84 14.88 8,526,537 14.588 6.44%
2021-03-16 0 15.22 15.22 15.24 14.98 15.72 3,920,583 59,602,652 15.203 13.84 13.84 13.86 13.62 14.29 4,311,453 13.824 -1.30%
2021-03-15 0 15.42 15.38 15.42 15.24 15.86 3,255,300 50,523,543 15.520 14.02 13.99 14.02 13.86 14.42 3,579,844 14.113 -1.91%
2021-03-12 0 15.72 15.70 15.72 15.36 16.04 7,568,670 118,918,745 15.712 14.29 14.28 14.29 13.97 14.59 8,323,244 14.288 2.08%
2021-03-11 0 15.40 15.38 15.40 14.74 16.04 11,838,316 184,948,177 15.623 14.00 13.99 14.00 13.40 14.59 13,018,561 14.206 4.48%
2021-03-10 0 14.74 14.72 14.74 14.48 14.94 4,327,392 63,632,132 14.705 13.40 13.39 13.40 13.17 13.59 4,758,820 13.371 0.00%
2021-03-09 0 14.74 14.72 14.74 13.20 14.96 10,307,051 147,249,730 14.286 13.40 13.39 13.40 12.00 13.60 11,334,633 12.991 5.59%
2021-03-08 0 13.96 13.94 13.96 13.94 14.70 7,337,200 104,243,963 14.208 12.69 12.68 12.69 12.68 13.37 8,068,697 12.920 -4.38%
2021-03-05 0 14.60 14.60 14.62 13.34 14.86 7,199,906 103,216,193 14.336 13.28 13.28 13.29 12.13 13.51 7,917,715 13.036 2.82%
2021-03-04 0 14.20 14.20 14.24 13.98 14.98 6,148,668 87,780,043 14.276 12.91 12.91 12.95 12.71 13.62 6,761,672 12.982 -4.05%
2021-03-03 0 14.80 14.78 14.80 14.58 15.20 7,223,996 107,263,454 14.848 13.46 13.44 13.46 13.26 13.82 7,944,207 13.502 1.37%
2021-03-02 0 14.60 14.58 14.60 14.42 15.36 9,676,559 144,203,046 14.902 13.28 13.26 13.28 13.11 13.97 10,641,283 13.551 -4.95%
2021-03-01 0 15.36 15.34 15.36 14.82 15.46 6,111,324 92,808,151 15.186 13.97 13.95 13.97 13.48 14.06 6,720,605 13.809 1.72%
2021-02-26 0 15.10 15.08 15.10 14.42 15.36 10,448,725 157,067,696 15.032 13.73 13.71 13.73 13.11 13.97 11,490,432 13.669 -2.33%
2021-02-25 0 15.46 15.44 15.46 14.70 15.74 8,576,183 131,453,588 15.328 14.06 14.04 14.06 13.37 14.31 9,431,203 13.938 5.89%
2021-02-24 0 14.60 14.58 14.60 14.38 15.58 10,318,166 154,601,980 14.984 13.28 13.26 13.28 13.08 14.17 11,346,856 13.625 -0.82%
2021-02-23 0 14.72 14.72 14.74 13.96 15.30 10,608,740 157,253,390 14.823 13.39 13.39 13.40 12.69 13.91 11,666,400 13.479 6.20%
2021-02-22 0 13.86 13.86 13.88 13.80 14.50 5,969,697 84,092,747 14.087 12.60 12.60 12.62 12.55 13.19 6,564,858 12.810 -2.26%
2021-02-19 0 14.18 14.16 14.18 13.70 14.38 2,992,444 42,241,567 14.116 12.89 12.88 12.89 12.46 13.08 3,290,782 12.836 0.85%
2021-02-18 0 14.06 14.04 14.06 14.00 15.00 4,946,140 70,350,753 14.223 12.79 12.77 12.79 12.73 13.64 5,439,255 12.934 -4.22%
2021-02-17 0 14.68 14.66 14.68 14.50 14.92 4,434,979 65,158,178 14.692 13.35 13.33 13.35 13.19 13.57 4,877,133 13.360 -2.91%
2021-02-16 0 15.12 15.10 15.12 13.92 15.12 13,133,144 192,422,510 14.652 13.75 13.73 13.75 12.66 13.75 14,442,479 13.323 11.18%
2021-02-11 0 13.60 13.60 13.64 13.40 13.86 2,936,274 40,098,235 13.656 12.37 12.37 12.40 12.19 12.60 3,229,012 12.418 -1.88%
2021-02-10 0 13.86 13.84 13.86 13.50 14.06 6,027,831 82,890,515 13.751 12.60 12.59 12.60 12.28 12.79 6,628,788 12.505 0.00%
2021-02-09 0 13.86 13.84 13.86 13.60 14.10 9,129,714 126,187,731 13.822 12.60 12.59 12.60 12.37 12.82 10,039,919 12.569 3.90%
2021-02-08 0 13.34 13.32 13.34 12.30 13.38 18,463,616 236,743,668 12.822 12.13 12.11 12.13 11.18 12.17 20,304,383 11.660 10.07%
2021-02-05 0 12.12 12.10 12.12 11.90 12.48 6,662,684 80,809,089 12.129 11.02 11.00 11.02 10.82 11.35 7,326,934 11.029 1.85%
2021-02-04 0 11.90 11.88 11.90 11.64 12.12 6,421,413 76,059,789 11.845 10.82 10.80 10.82 10.58 11.02 7,061,609 10.771 0.34%
2021-02-03 0 11.86 11.86 11.88 11.52 11.94 7,300,679 85,831,588 11.757 10.78 10.78 10.80 10.48 10.86 8,028,535 10.691 2.42%
2021-02-02 0 11.58 11.56 11.58 11.10 11.70 9,477,490 109,054,557 11.507 10.53 10.51 10.53 10.09 10.64 10,422,367 10.464 3.02%
2021-02-01 0 11.24 11.22 11.24 11.10 11.36 4,780,955 53,560,241 11.203 10.22 10.20 10.22 10.09 10.33 5,257,602 10.187 0.36%
2021-01-29 0 11.20 11.20 11.22 11.08 11.90 10,228,060 115,235,096 11.267 10.18 10.18 10.20 10.08 10.82 11,247,767 10.245 -6.04%
2021-01-28 0 11.92 11.90 11.92 11.42 12.28 15,012,443 179,140,572 11.933 10.84 10.82 10.84 10.38 11.17 16,509,139 10.851 0.68%
2021-01-27 0 11.84 11.84 11.86 11.18 11.90 4,072,545 47,479,041 11.658 10.77 10.77 10.78 10.17 10.82 4,478,566 10.601 2.96%
2021-01-26 0 11.50 11.46 11.50 11.30 11.96 6,317,566 72,868,308 11.534 10.46 10.42 10.46 10.28 10.88 6,947,408 10.489 -3.36%
2021-01-25 0 11.90 11.88 11.90 11.86 12.14 3,070,600 36,713,081 11.956 10.82 10.80 10.82 10.78 11.04 3,376,730 10.872 -0.67%
2021-01-22 0 11.98 11.96 11.98 11.78 12.30 4,854,463 57,804,153 11.907 10.89 10.88 10.89 10.71 11.18 5,338,438 10.828 -2.92%
2021-01-21 0 12.34 12.32 12.34 12.06 12.56 3,754,958 46,256,635 12.319 11.22 11.20 11.22 10.97 11.42 4,129,316 11.202 0.49%
2021-01-20 0 12.28 12.26 12.28 12.00 12.38 2,914,509 35,514,675 12.186 11.17 11.15 11.17 10.91 11.26 3,205,077 11.081 -0.97%
2021-01-19 0 12.40 12.34 12.40 11.92 12.48 6,273,400 77,251,611 12.314 11.28 11.22 11.28 10.84 11.35 6,898,839 11.198 3.33%
2021-01-18 0 12.00 11.98 12.00 11.80 12.12 4,123,812 49,431,944 11.987 10.91 10.89 10.91 10.73 11.02 4,534,944 10.900 -0.33%
2021-01-15 0 12.04 12.02 12.04 11.92 12.26 5,976,094 72,003,670 12.049 10.95 10.93 10.95 10.84 11.15 6,571,893 10.956 -1.31%
2021-01-14 0 12.20 12.20 12.22 12.12 12.66 2,002,030 24,484,881 12.230 11.09 11.09 11.11 11.02 11.51 2,201,626 11.121 -1.61%
2021-01-13 0 12.40 12.38 12.40 12.14 12.62 5,136,222 63,625,482 12.388 11.28 11.26 11.28 11.04 11.48 5,648,288 11.265 -0.80%
2021-01-12 0 12.50 12.50 12.52 11.92 12.62 5,662,200 69,972,559 12.358 11.37 11.37 11.38 10.84 11.48 6,226,704 11.237 3.48%
2021-01-11 0 12.08 12.06 12.08 12.00 12.94 8,763,670 108,070,167 12.332 10.98 10.97 10.98 10.91 11.77 9,637,382 11.214 -5.48%
2021-01-08 0 12.78 12.74 12.78 12.36 13.06 7,316,046 93,254,895 12.747 11.62 11.59 11.62 11.24 11.88 8,045,434 11.591 -0.16%
2021-01-07 0 12.80 12.80 12.84 12.72 13.14 7,404,094 95,826,703 12.942 11.64 11.64 11.68 11.57 11.95 8,142,260 11.769 -3.47%
2021-01-06 0 13.26 13.20 13.26 12.84 13.46 6,084,439 80,414,348 13.216 12.06 12.00 12.06 11.68 12.24 6,691,039 12.018 -1.19%
2021-01-05 0 13.42 13.40 13.42 13.32 14.14 6,799,349 92,246,117 13.567 12.20 12.19 12.20 12.11 12.86 7,477,224 12.337 -6.42%
2021-01-04 0 14.34 14.32 14.34 13.60 14.40 4,991,922 70,578,194 14.139 13.04 13.02 13.04 12.37 13.09 5,489,602 12.857 4.37%
2020-12-31 0 13.74 13.68 13.74 13.42 13.76 1,797,079 24,498,770 13.633 12.49 12.44 12.49 12.20 12.51 1,976,242 12.397 2.23%
2020-12-30 0 13.44 13.44 13.48 13.04 13.56 1,645,800 22,011,858 13.375 12.22 12.22 12.26 11.86 12.33 1,809,881 12.162 1.82%
2020-12-29 0 13.20 13.18 13.20 12.96 13.62 4,699,500 62,196,870 13.235 12.00 11.99 12.00 11.79 12.39 5,168,026 12.035 -0.60%
2020-12-28 0 13.28 13.28 13.36 13.10 13.68 4,864,149 64,716,465 13.305 12.08 12.08 12.15 11.91 12.44 5,349,090 12.099 2.95%
2020-12-24 0 12.90 12.90 12.92 12.76 13.20 1,484,357 19,295,194 12.999 11.73 11.73 11.75 11.60 12.00 1,632,343 11.821 1.90%
2020-12-23 0 12.66 12.62 12.66 12.46 12.84 2,502,882 31,782,818 12.699 11.51 11.48 11.51 11.33 11.68 2,752,412 11.547 1.28%
2020-12-22 0 12.50 12.48 12.50 12.24 12.90 7,254,100 90,752,707 12.511 11.37 11.35 11.37 11.13 11.73 7,977,312 11.376 -3.99%
2020-12-21 0 13.02 13.00 13.02 13.00 13.40 11,139,066 145,847,166 13.093 11.84 11.82 11.84 11.82 12.19 12,249,598 11.906 -3.98%
2020-12-18 0 13.56 13.56 13.58 13.04 13.78 6,385,583 86,681,016 13.575 12.33 12.33 12.35 11.86 12.53 7,022,207 12.344 3.35%
2020-12-17 0 13.12 13.12 13.14 12.92 13.32 4,762,619 62,647,209 13.154 11.93 11.93 11.95 11.75 12.11 5,237,438 11.961 -0.15%
2020-12-16 0 13.14 13.14 13.18 13.00 13.30 5,721,000 75,011,923 13.112 11.95 11.95 11.99 11.82 12.09 6,291,367 11.923 1.08%
2020-12-15 0 13.00 12.96 13.00 12.90 13.62 9,568,088 125,740,870 13.142 11.82 11.79 11.82 11.73 12.39 10,521,998 11.950 -3.56%
2020-12-14 0 13.48 13.48 13.50 13.20 13.80 5,999,778 80,912,667 13.486 12.26 12.26 12.28 12.00 12.55 6,597,938 12.263 -2.32%
2020-12-11 0 13.80 13.78 13.80 13.68 14.20 7,456,380 103,511,158 13.882 12.55 12.53 12.55 12.44 12.91 8,199,759 12.624 1.02%
2020-12-10 0 13.66 13.62 13.66 13.36 13.68 3,062,300 41,427,853 13.528 12.42 12.39 12.42 12.15 12.44 3,367,602 12.302 0.74%
2020-12-09 0 13.56 13.54 13.56 13.18 13.66 4,674,091 63,152,140 13.511 12.33 12.31 12.33 11.99 12.42 5,140,084 12.286 3.35%
2020-12-08 0 13.12 13.10 13.12 13.02 13.76 6,470,810 86,300,684 13.337 11.93 11.91 11.93 11.84 12.51 7,115,930 12.128 -2.38%
2020-12-07 0 13.44 13.40 13.44 13.10 13.72 3,952,805 52,616,246 13.311 12.22 12.19 12.22 11.91 12.48 4,346,888 12.104 -0.44%
2020-12-04 0 13.50 13.48 13.50 13.34 13.72 6,863,116 92,514,570 13.480 12.28 12.26 12.28 12.13 12.48 7,547,348 12.258 2.12%
2020-12-03 0 13.22 13.20 13.22 12.80 13.46 8,500,785 112,161,322 13.194 12.02 12.00 12.02 11.64 12.24 9,348,288 11.998 3.61%
2020-12-02 0 12.76 12.76 12.80 12.62 12.94 4,973,012 63,402,481 12.749 11.60 11.60 11.64 11.48 11.77 5,468,806 11.593 -1.39%
2020-12-01 0 12.94 12.92 12.94 12.48 13.00 6,893,640 88,309,595 12.810 11.77 11.75 11.77 11.35 11.82 7,580,915 11.649 3.35%
2020-11-30 0 12.52 12.48 12.52 12.40 13.00 6,080,757 76,064,750 12.509 11.38 11.35 11.38 11.28 11.82 6,686,990 11.375 -2.34%
2020-11-27 0 12.82 12.80 12.82 12.12 13.98 14,947,187 190,739,139 12.761 11.66 11.64 11.66 11.02 12.71 16,437,377 11.604 2.56%
2020-11-26 0 12.50 12.50 12.52 12.16 12.58 3,982,571 49,173,510 12.347 11.37 11.37 11.38 11.06 11.44 4,379,621 11.228 1.63%
2020-11-25 0 12.30 12.28 12.30 12.16 12.90 11,862,870 148,485,041 12.517 11.18 11.17 11.18 11.06 11.73 13,045,563 11.382 0.00%
2020-11-24 0 12.30 12.26 12.30 11.80 12.50 6,917,951 84,862,818 12.267 11.18 11.15 11.18 10.73 11.37 7,607,650 11.155 4.59%
2020-11-23 0 11.76 11.74 11.76 11.62 12.30 10,806,904 128,268,633 11.869 10.69 10.68 10.69 10.57 11.18 11,884,320 10.793 -2.97%
2020-11-20 0 12.12 12.10 12.12 11.90 12.50 13,258,243 161,536,362 12.184 11.02 11.00 11.02 10.82 11.37 14,580,050 11.079 0.33%
2020-11-19 0 12.08 12.08 12.10 11.72 12.52 12,258,600 149,910,813 12.229 10.98 10.98 11.00 10.66 11.38 13,480,746 11.120 3.42%
2020-11-18 0 11.68 11.68 11.70 11.68 11.90 6,786,314 80,078,342 11.800 10.62 10.62 10.64 10.62 10.82 7,462,889 10.730 -1.85%
2020-11-17 0 11.90 11.90 11.92 11.72 13.16 19,691,104 241,861,225 12.283 10.82 10.82 10.84 10.66 11.97 21,654,248 11.169 -5.56%
2020-11-16 0 12.60 12.58 12.60 12.10 12.76 18,251,766 228,613,074 12.526 11.46 11.44 11.46 11.00 11.60 20,071,412 11.390 3.79%
2020-11-13 0 12.14 12.14 12.16 11.44 12.32 31,798,581 377,836,965 11.882 11.04 11.04 11.06 10.40 11.20 34,968,804 10.805 10.36%
2020-11-12 0 11.00 10.94 11.00 10.30 11.10 17,307,068 187,895,117 10.857 10.00 9.948 10.00 9.366 10.09 19,032,531 9.8723 3.77%
2020-11-11 0 10.60 10.60 10.62 10.28 10.70 21,703,902 228,207,339 10.515 9.639 9.639 9.657 9.348 9.730 23,867,716 9.5613 3.72%
2020-11-10 0 10.22 10.22 10.24 10.00 10.80 40,714,381 416,306,913 10.225 9.293 9.293 9.312 9.093 9.821 44,773,483 9.2981 17.34%
2020-11-09 0 8.710 8.680 8.710 8.630 9.000 4,237,526 37,217,468 8.7828 7.920 7.893 7.920 7.848 8.184 4,659,995 7.9866 -1.25%
2020-11-06 0 8.820 8.820 8.830 8.770 9.000 6,474,774 57,562,475 8.8903 8.020 8.020 8.029 7.975 8.184 7,120,290 8.0843 0.46%
2020-11-05 0 8.780 8.760 8.780 8.130 8.900 19,903,417 172,110,351 8.6473 7.984 7.966 7.984 7.393 8.093 21,887,728 7.8633 9.20%
2020-11-04 0 8.040 8.030 8.040 8.020 8.260 5,115,994 41,515,052 8.1148 7.311 7.302 7.311 7.293 7.511 5,626,043 7.3791 1.01%
2020-11-03 0 7.960 7.960 8.030 7.730 8.030 4,549,859 36,046,935 7.9226 7.238 7.238 7.302 7.029 7.302 5,003,466 7.2044 2.58%
2020-11-02 0 7.760 7.750 7.760 7.680 7.830 3,141,647 24,405,045 7.7682 7.056 7.047 7.056 6.984 7.120 3,454,860 7.0640 -0.51%
2020-10-30 0 7.800 7.800 7.810 7.700 7.990 9,241,700 72,167,729 7.8089 7.093 7.093 7.102 7.002 7.266 10,163,070 7.1010 -0.51%
2020-10-29 0 7.840 7.840 7.850 7.650 8.080 9,830,362 77,073,326 7.8403 7.129 7.129 7.138 6.956 7.347 10,810,420 7.1295 -5.54%
2020-10-28 0 8.300 8.290 8.300 8.270 8.730 5,679,500 47,752,907 8.4079 7.548 7.538 7.548 7.520 7.939 6,245,729 7.6457 -2.35%
2020-10-27 0 8.500 8.490 8.500 8.310 8.550 12,991,518 110,158,241 8.4792 7.729 7.720 7.729 7.557 7.775 14,286,733 7.7105 -0.70%
2020-10-23 0 8.560 8.560 8.580 8.340 8.700 7,485,900 64,182,243 8.5738 7.784 7.784 7.802 7.584 7.911 8,232,222 7.7965 -0.70%
2020-10-22 0 8.620 8.610 8.620 8.390 8.850 10,571,652 91,914,389 8.6944 7.839 7.829 7.839 7.629 8.048 11,625,614 7.9062 1.17%
2020-10-21 0 8.520 8.510 8.520 8.230 8.650 10,899,925 92,937,276 8.5264 7.748 7.738 7.748 7.484 7.866 11,986,615 7.7534 2.77%
2020-10-20 0 8.290 8.280 8.290 8.090 8.420 6,993,900 58,011,411 8.2946 7.538 7.529 7.538 7.357 7.657 7,691,171 7.5426 1.72%
2020-10-19 0 8.150 8.140 8.150 8.080 8.320 3,005,862 24,562,352 8.1715 7.411 7.402 7.411 7.347 7.566 3,305,537 7.4307 -1.81%
2020-10-16 0 8.300 8.260 8.300 8.060 8.490 6,197,401 50,785,804 8.1947 7.548 7.511 7.548 7.329 7.720 6,815,263 7.4518 -1.31%
2020-10-15 0 8.410 8.410 8.420 8.120 8.540 9,512,421 79,956,943 8.4055 7.648 7.648 7.657 7.384 7.766 10,460,781 7.6435 2.56%
2020-10-14 0 8.200 8.200 8.210 8.090 8.660 11,343,527 93,902,273 8.2780 7.457 7.457 7.466 7.357 7.875 12,474,443 7.5276 -1.20%
2020-10-12 0 8.300 8.290 8.300 7.760 8.380 19,416,297 156,483,076 8.0594 7.548 7.538 7.548 7.056 7.620 21,352,044 7.3287 6.82%
2020-10-09 0 7.770 7.770 7.800 7.770 8.040 4,460,870 35,251,232 7.9023 7.066 7.066 7.093 7.066 7.311 4,905,605 7.1859 -2.02%
2020-10-08 0 7.930 7.920 7.930 7.780 8.050 2,846,167 22,484,669 7.9000 7.211 7.202 7.211 7.075 7.320 3,129,921 7.1838 0.25%
2020-10-07 0 7.910 7.900 7.910 7.820 7.990 3,267,200 25,835,659 7.9076 7.193 7.184 7.193 7.111 7.266 3,592,930 7.1907 0.00%
2020-10-06 0 7.910 7.890 7.910 7.810 8.030 5,856,087 46,548,072 7.9487 7.193 7.175 7.193 7.102 7.302 6,439,921 7.2280 0.13%
2020-10-05 0 7.900 7.900 7.920 7.900 8.130 11,195,948 88,303,066 7.8871 7.184 7.184 7.202 7.184 7.393 12,312,151 7.1720 1.28%
2020-09-30 0 7.800 7.780 7.800 7.710 7.980 4,544,616 35,450,344 7.8005 7.093 7.075 7.093 7.011 7.257 4,997,701 7.0933 1.43%
2020-09-29 0 7.690 7.690 7.700 7.550 7.840 4,773,060 36,921,750 7.7354 6.993 6.993 7.002 6.866 7.129 5,248,920 7.0342 2.12%
2020-09-28 0 7.530 7.520 7.530 7.280 7.590 5,349,280 39,930,889 7.4647 6.847 6.838 6.847 6.620 6.902 5,882,587 6.7880 3.43%
2020-09-25 0 7.280 7.280 7.290 7.200 7.770 6,687,679 49,311,676 7.3735 6.620 6.620 6.629 6.547 7.066 7,354,421 6.7050 -4.21%
2020-09-24 0 7.600 7.600 7.620 7.500 7.680 6,498,375 49,298,271 7.5862 6.911 6.911 6.929 6.820 6.984 7,146,244 6.8985 -1.17%
2020-09-23 0 7.690 7.690 7.700 7.630 7.900 3,888,100 29,979,447 7.7106 6.993 6.993 7.002 6.938 7.184 4,275,732 7.0115 -0.13%
2020-09-22 0 7.700 7.700 7.740 7.560 8.100 16,696,403 128,160,095 7.6759 7.002 7.002 7.038 6.875 7.366 18,360,984 6.9800 -5.64%
2020-09-21 0 8.160 8.160 8.170 8.150 8.670 5,561,472 46,646,509 8.3874 7.420 7.420 7.429 7.411 7.884 6,115,934 7.6270 -4.67%
2020-09-18 0 8.560 8.560 8.580 8.460 8.780 4,980,000 42,899,688 8.6144 7.784 7.784 7.802 7.693 7.984 5,476,491 7.8334 -3.49%
2020-09-17 0 8.870 8.860 8.870 8.810 9.050 2,371,216 21,093,563 8.8957 8.066 8.057 8.066 8.011 8.230 2,607,619 8.0892 -1.11%
2020-09-16 0 8.970 8.970 8.990 8.800 9.000 5,309,386 47,407,962 8.9291 8.157 8.157 8.175 8.002 8.184 5,838,716 8.1196 1.70%
2020-09-15 0 8.820 8.820 8.830 8.570 8.860 4,305,655 37,681,025 8.7515 8.020 8.020 8.029 7.793 8.057 4,734,916 7.9581 3.04%
2020-09-14 0 8.560 8.430 8.560 8.270 8.560 4,568,133 38,481,641 8.4239 7.784 7.666 7.784 7.520 7.784 5,023,562 7.6602 4.14%
2020-09-11 0 8.220 8.200 8.220 7.960 8.310 4,116,155 33,347,114 8.1015 7.475 7.457 7.475 7.238 7.557 4,526,523 7.3670 0.98%
2020-09-10 0 8.140 8.130 8.140 8.130 8.480 3,957,389 32,505,597 8.2139 7.402 7.393 7.402 7.393 7.711 4,351,929 7.4692 -1.21%
2020-09-09 0 8.240 8.240 8.260 8.160 8.420 4,694,477 38,952,190 8.2975 7.493 7.493 7.511 7.420 7.657 5,162,502 7.5452 -2.94%
2020-09-08 0 8.490 8.490 8.500 8.450 8.920 9,150,486 78,691,614 8.5997 7.720 7.720 7.729 7.684 8.111 10,062,762 7.8201 -4.07%
2020-09-07 0 8.850 8.840 8.850 8.780 9.120 6,490,043 58,282,861 8.9804 8.048 8.039 8.048 7.984 8.293 7,137,081 8.1662 -0.90%
2020-09-04 0 8.930 8.930 8.990 8.700 9.060 7,228,358 64,397,077 8.9089 8.120 8.120 8.175 7.911 8.239 7,949,004 8.1013 -2.83%
2020-09-03 0 9.190 9.180 9.190 8.980 9.260 7,103,700 65,101,834 9.1645 8.357 8.348 8.357 8.166 8.421 7,811,918 8.3337 2.22%
2020-09-02 0 8.990 8.980 8.990 8.950 9.400 10,181,074 92,727,809 9.1079 8.175 8.166 8.175 8.139 8.548 11,196,097 8.2822 -0.11%
2020-09-01 0 9.000 8.990 9.000 8.750 9.060 6,868,800 61,364,290 8.9338 8.184 8.175 8.184 7.957 8.239 7,553,599 8.1238 0.33%
2020-08-31 0 8.970 8.930 8.970 8.710 9.200 9,836,043 88,629,537 9.0107 8.157 8.120 8.157 7.920 8.366 10,816,667 8.1938 2.51%
2020-08-28 0 8.750 8.750 8.800 8.420 8.940 8,942,600 78,326,709 8.7588 7.957 7.957 8.002 7.657 8.130 9,834,150 7.9648 3.18%
2020-08-27 0 8.480 8.470 8.480 8.440 8.850 8,693,365 74,884,393 8.6140 7.711 7.702 7.711 7.675 8.048 9,560,067 7.8330 -2.64%
2020-08-26 0 8.710 8.710 8.750 8.670 9.150 8,515,500 74,695,918 8.7718 7.920 7.920 7.957 7.884 8.320 9,364,470 7.9765 -3.22%
2020-08-25 0 9.000 8.990 9.000 8.750 9.090 30,614,900 275,964,213 9.0140 8.184 8.175 8.184 7.957 8.266 33,667,114 8.1968 4.17%
2020-08-24 0 8.640 8.620 8.640 8.120 8.650 13,814,918 117,361,711 8.4953 7.857 7.839 7.857 7.384 7.866 15,192,224 7.7251 5.88%
2020-08-21 0 8.160 8.160 8.170 8.160 8.550 6,470,803 53,771,247 8.3098 7.420 7.420 7.429 7.420 7.775 7,115,923 7.5565 -2.39%
2020-08-20 0 8.360 8.360 8.420 8.000 8.500 13,691,012 113,403,119 8.2830 7.602 7.602 7.657 7.275 7.729 15,055,965 7.5321 2.33%
2020-08-19 0 8.170 8.160 8.170 8.160 8.380 3,820,500 31,645,809 8.2832 7.429 7.420 7.429 7.420 7.620 4,201,392 7.5322 -1.57%
2020-08-18 0 8.300 8.290 8.300 8.240 8.530 8,487,431 70,716,043 8.3319 7.548 7.538 7.548 7.493 7.757 9,333,602 7.5765 -0.84%
2020-08-17 0 8.370 8.370 8.380 8.090 8.430 10,505,704 86,915,050 8.2731 7.611 7.611 7.620 7.357 7.666 11,553,091 7.5231 -1.53%
2020-08-14 0 8.500 8.490 8.500 8.050 8.680 22,613,845 186,544,614 8.2491 7.729 7.720 7.729 7.320 7.893 24,868,378 7.5013 -1.62%
2020-08-13 0 8.640 8.630 8.640 8.200 8.720 14,975,088 127,227,834 8.4960 7.857 7.848 7.857 7.457 7.929 16,468,059 7.7257 4.60%
2020-08-12 0 8.260 8.260 8.300 7.730 8.350 21,176,234 170,382,915 8.0459 7.511 7.511 7.548 7.029 7.593 23,287,441 7.3165 5.22%
2020-08-11 0 7.850 7.840 7.850 7.750 7.980 13,071,900 103,089,438 7.8863 7.138 7.129 7.138 7.047 7.257 14,375,129 7.1714 1.42%
2020-08-10 0 7.740 7.710 7.740 7.540 7.760 3,694,321 28,310,521 7.6633 7.038 7.011 7.038 6.856 7.056 4,062,634 6.9685 1.84%
2020-08-07 0 7.600 7.590 7.600 7.340 7.660 6,791,334 50,968,334 7.5049 6.911 6.902 6.911 6.675 6.966 7,468,410 6.8245 0.40%
2020-08-06 0 7.570 7.550 7.570 7.510 7.940 7,898,236 60,195,995 7.6214 6.884 6.866 6.884 6.829 7.220 8,685,666 6.9305 -3.32%
2020-08-05 0 7.830 7.820 7.830 7.760 7.990 16,072,068 126,622,490 7.8784 7.120 7.111 7.120 7.056 7.266 17,674,405 7.1642 0.90%
2020-08-04 0 7.760 7.760 7.770 7.280 7.830 13,213,415 101,104,985 7.6517 7.056 7.056 7.066 6.620 7.120 14,530,753 6.9580 6.16%
2020-08-03 0 7.310 7.300 7.310 7.190 7.500 9,136,200 67,127,656 7.3474 6.647 6.638 6.647 6.538 6.820 10,047,052 6.6813 0.83%
2020-07-31 0 7.250 7.250 7.260 7.080 7.310 5,789,156 41,778,925 7.2168 6.593 6.593 6.602 6.438 6.647 6,366,318 6.5625 0.00%
2020-07-30 0 7.250 7.240 7.250 7.050 7.310 7,137,245 51,568,706 7.2253 6.593 6.584 6.593 6.411 6.647 7,848,807 6.5703 0.69%
2020-07-29 0 7.200 7.200 7.240 6.980 7.240 4,626,739 32,970,134 7.1260 6.547 6.547 6.584 6.347 6.584 5,088,011 6.4800 1.27%
2020-07-28 0 7.110 7.090 7.110 7.060 7.330 4,933,357 35,268,351 7.1490 6.465 6.447 6.465 6.420 6.665 5,425,198 6.5008 0.14%
2020-07-27 0 7.100 7.100 7.120 6.970 7.400 12,951,342 92,434,905 7.1371 6.456 6.456 6.475 6.338 6.729 14,242,552 6.4901 -3.01%
2020-07-24 0 7.320 7.320 7.330 7.250 7.470 10,781,836 78,959,253 7.3234 6.656 6.656 6.665 6.593 6.793 11,856,753 6.6594 -2.53%
2020-07-23 0 7.510 7.500 7.510 7.440 7.760 9,312,800 70,350,464 7.5542 6.829 6.820 6.829 6.765 7.056 10,241,258 6.8693 -1.05%
2020-07-22 0 7.590 7.590 7.600 7.560 8.100 13,607,482 107,187,046 7.8771 6.902 6.902 6.911 6.875 7.366 14,964,107 7.1629 -1.43%
2020-07-21 0 7.700 7.690 7.700 7.230 7.740 8,951,817 67,780,743 7.5717 7.002 6.993 7.002 6.575 7.038 9,844,286 6.8853 6.65%
2020-07-20 0 7.220 7.220 7.230 7.120 7.550 5,285,246 38,181,689 7.2242 6.565 6.565 6.575 6.475 6.866 5,812,169 6.5693 -1.77%
2020-07-17 0 7.350 7.350 7.360 7.270 7.530 5,053,640 37,181,665 7.3574 6.684 6.684 6.693 6.611 6.847 5,557,473 6.6904 -2.00%
2020-07-16 0 7.500 7.450 7.500 7.200 7.630 13,344,120 98,750,165 7.4003 6.820 6.775 6.820 6.547 6.938 14,674,489 6.7294 1.08%
2020-07-15 0 7.420 7.400 7.420 7.170 7.500 12,607,500 92,361,895 7.3259 6.747 6.729 6.747 6.520 6.820 13,864,430 6.6618 4.51%
2020-07-14 0 7.100 7.100 7.110 7.090 7.580 16,755,200 121,024,708 7.2231 6.456 6.456 6.465 6.447 6.893 18,425,643 6.5683 -5.96%
2020-07-13 0 7.550 7.550 7.590 7.400 7.680 15,614,526 117,346,142 7.5152 6.866 6.866 6.902 6.729 6.984 17,171,248 6.8339 3.14%
2020-07-10 0 7.320 7.310 7.320 7.220 7.910 18,778,900 140,735,466 7.4943 6.656 6.647 6.656 6.565 7.193 20,651,100 6.8149 -6.51%
2020-07-09 0 7.830 7.830 7.850 7.730 7.980 10,839,509 85,180,361 7.8583 7.120 7.120 7.138 7.029 7.257 11,920,176 7.1459 1.03%
2020-07-08 0 7.750 7.750 7.760 7.610 7.940 15,902,265 122,718,398 7.7170 7.047 7.047 7.056 6.920 7.220 17,487,673 7.0174 -2.15%
2020-07-07 0 7.920 7.920 7.940 7.870 8.390 11,574,264 93,334,493 8.0640 7.202 7.202 7.220 7.157 7.629 12,728,183 7.3329 -3.06%
2020-07-06 0 8.170 8.170 8.190 8.010 8.450 14,327,495 118,114,637 8.2439 7.429 7.429 7.448 7.284 7.684 15,755,903 7.4965 1.49%
2020-07-03 0 8.050 8.050 8.060 7.790 8.090 8,057,448 64,092,547 7.9544 7.320 7.320 7.329 7.084 7.357 8,860,751 7.2333 1.90%
2020-07-02 0 7.900 7.890 7.900 7.750 8.090 9,682,195 76,468,680 7.8979 7.184 7.175 7.184 7.047 7.357 10,647,481 7.1819 1.28%
2020-06-30 0 7.800 7.800 7.810 7.780 7.980 6,113,479 47,915,483 7.8377 7.093 7.093 7.102 7.075 7.257 6,722,975 7.1271 0.52%
2020-06-29 0 7.760 7.760 7.770 7.700 8.010 13,453,994 105,080,696 7.8104 7.056 7.056 7.066 7.002 7.284 14,795,317 7.1023 -3.60%
2020-06-26 0 8.050 8.050 8.090 7.920 8.270 15,896,062 128,270,488 8.0693 7.320 7.320 7.357 7.202 7.520 17,480,852 7.3378 -1.47%
2020-06-24 0 8.170 8.170 8.180 7.920 8.350 10,950,589 89,722,881 8.1934 7.429 7.429 7.438 7.202 7.593 12,042,330 7.4506 1.11%
2020-06-23 0 8.080 8.060 8.080 7.750 8.110 7,224,834 57,561,377 7.9672 7.347 7.329 7.347 7.047 7.375 7,945,128 7.2449 0.37%
2020-06-22 0 8.050 8.030 8.050 7.910 8.240 14,932,100 119,679,987 8.0149 7.320 7.302 7.320 7.193 7.493 16,420,786 7.2883 -2.19%
2020-06-19 0 8.230 8.230 8.270 8.040 8.390 12,580,918 103,755,738 8.2471 7.484 7.484 7.520 7.311 7.629 13,835,198 7.4994 -0.12%
2020-06-18 0 8.240 8.230 8.240 8.170 8.430 25,534,650 209,903,311 8.2203 7.493 7.484 7.493 7.429 7.666 28,080,378 7.4751 -3.06%
2020-06-17 0 8.500 8.500 8.510 8.130 8.550 32,426,991 271,992,011 8.3878 7.729 7.729 7.738 7.393 7.775 35,659,865 7.6274 3.66%
2020-06-16 0 8.200 8.200 8.210 8.100 8.430 16,146,600 133,170,390 8.2476 7.457 7.457 7.466 7.366 7.666 17,756,368 7.4999 7.47%
2020-06-15 0 7.630 7.630 7.640 7.560 8.570 21,033,083 166,470,629 7.9147 6.938 6.938 6.947 6.875 7.793 23,130,018 7.1972 -8.62%
2020-06-12 0 8.350 8.340 8.350 7.870 8.390 12,236,528 100,407,449 8.2056 7.593 7.584 7.593 7.157 7.629 13,456,473 7.4616 -0.60%
2020-06-11 0 8.400 8.390 8.400 8.140 8.820 38,437,559 321,094,961 8.3537 7.638 7.629 7.638 7.402 8.020 42,269,669 7.5963 -5.19%
2020-06-10 0 8.860 8.860 8.870 8.840 9.600 20,364,204 183,799,986 9.0256 8.057 8.057 8.066 8.039 8.730 22,394,454 8.2074 -7.52%
2020-06-09 0 9.580 9.570 9.580 9.270 9.950 32,155,712 310,547,371 9.6576 8.711 8.702 8.711 8.430 9.048 35,361,540 8.7821 1.16%
2020-06-08 0 9.470 9.460 9.470 9.290 9.590 50,131,245 471,834,941 9.4120 8.611 8.602 8.611 8.448 8.721 55,129,180 8.5587 5.22%
2020-06-05 0 9.000 9.000 9.010 8.290 9.000 32,406,326 282,667,133 8.7226 8.184 8.184 8.193 7.538 8.184 35,637,140 7.9318 11.39%
2020-06-04 0 8.080 8.080 8.100 8.020 8.550 23,284,900 191,674,126 8.2317 7.347 7.347 7.366 7.293 7.775 25,606,335 7.4854 0.25%
2020-06-03 0 8.060 8.040 8.060 7.710 8.140 18,803,400 148,675,614 7.9068 7.329 7.311 7.329 7.011 7.402 20,678,043 7.1900 3.87%
2020-06-02 0 7.760 7.750 7.760 7.180 7.780 24,087,542 182,751,326 7.5870 7.056 7.047 7.056 6.529 7.075 26,488,998 6.8991 7.93%
2020-06-01 0 7.190 7.180 7.190 7.100 8.000 21,259,327 158,594,268 7.4600 6.538 6.529 6.538 6.456 7.275 23,378,818 6.7837 -2.04%
2020-05-29 0 7.340 7.330 7.340 6.910 7.390 32,485,629 233,506,058 7.1880 6.675 6.665 6.675 6.284 6.720 35,724,349 6.5363 6.53%
2020-05-28 0 6.890 6.890 6.900 6.650 7.050 42,744,390 294,767,568 6.8961 6.265 6.265 6.274 6.047 6.411 47,005,878 6.2709 2.84%
2020-05-27 0 6.700 6.690 6.700 6.540 6.860 18,135,655 122,060,658 6.7304 6.093 6.083 6.093 5.947 6.238 19,943,726 6.1203 2.13%
2020-05-26 0 6.560 6.560 6.570 6.300 6.600 11,700,100 75,985,276 6.4944 5.965 5.965 5.974 5.729 6.002 12,866,565 5.9056 5.30%
2020-05-25 0 6.230 6.220 6.230 5.870 6.260 12,783,410 77,484,912 6.0614 5.665 5.656 5.665 5.338 5.692 14,057,878 5.5118 1.80%
2020-05-22 0 6.120 6.110 6.120 6.050 6.320 20,739,788 127,401,256 6.1428 5.565 5.556 5.565 5.502 5.747 22,807,483 5.5859 -2.86%
2020-05-21 0 6.300 6.280 6.300 6.180 6.690 16,200,141 103,329,585 6.3783 5.729 5.711 5.729 5.620 6.083 17,815,247 5.8001 -3.67%
2020-05-20 0 6.540 6.540 6.550 6.520 6.810 11,288,171 75,232,394 6.6647 5.947 5.947 5.956 5.929 6.193 12,413,568 6.0605 -4.11%
2020-05-19 0 6.820 6.810 6.820 6.340 6.870 43,611,394 287,497,199 6.5922 6.202 6.193 6.202 5.765 6.247 47,959,319 5.9946 14.81%
2020-05-18 0 5.940 5.940 5.970 5.760 6.350 22,415,397 133,283,560 5.9461 5.401 5.401 5.429 5.238 5.774 24,650,145 5.4070 -5.11%
2020-05-15 0 6.260 6.240 6.260 6.210 6.540 16,941,312 106,863,840 6.3079 5.692 5.674 5.692 5.647 5.947 18,630,310 5.7360 -1.42%
2020-05-14 0 6.350 6.340 6.350 6.320 6.700 18,408,778 118,559,339 6.4404 5.774 5.765 5.774 5.747 6.093 20,244,078 5.8565 -5.79%
2020-05-13 0 6.740 6.710 6.740 6.510 6.750 22,323,758 148,461,653 6.6504 6.129 6.102 6.129 5.920 6.138 24,549,370 6.0475 -2.03%
2020-05-12 0 6.880 6.880 6.890 6.730 6.930 16,786,646 114,621,915 6.8282 6.256 6.256 6.265 6.120 6.302 18,460,224 6.2091 -1.43%
2020-05-11 0 6.980 6.970 6.980 6.720 7.220 24,760,084 172,360,067 6.9612 6.347 6.338 6.347 6.111 6.565 27,228,590 6.3301 4.49%
2020-05-08 0 6.680 6.680 6.690 6.280 6.750 23,520,073 155,423,422 6.6081 6.074 6.074 6.083 5.711 6.138 25,864,954 6.0090 6.03%
2020-05-07 0 6.300 6.290 6.300 6.200 6.380 11,537,056 72,470,638 6.2816 5.729 5.720 5.729 5.638 5.802 12,687,266 5.7121 -0.32%
2020-05-06 0 6.320 6.320 6.330 6.300 6.530 11,712,169 74,685,705 6.3768 5.747 5.747 5.756 5.729 5.938 12,879,837 5.7987 -1.71%
2020-05-05 0 6.430 6.420 6.430 6.240 6.530 12,554,443 80,037,811 6.3753 5.847 5.838 5.847 5.674 5.938 13,806,083 5.7973 0.31%
2020-05-04 0 6.410 6.410 6.420 6.340 6.760 39,241,110 256,810,603 6.5444 5.829 5.829 5.838 5.765 6.147 43,153,331 5.9511 -2.14%
2020-04-29 0 6.550 6.550 6.560 6.300 6.820 93,297,904 602,769,311 6.4607 5.956 5.956 5.965 5.729 6.202 102,599,426 5.8750 4.47%
2020-04-28 0 6.270 6.260 6.270 6.200 6.500 58,472,041 363,947,794 6.2243 5.702 5.692 5.702 5.638 5.911 64,301,529 5.6600 0.64%
2020-04-27 0 6.230 6.230 6.250 6.140 6.560 20,413,783 128,416,523 6.2907 5.665 5.665 5.683 5.583 5.965 22,448,976 5.7204 -2.96%
2020-04-24 0 6.420 6.410 6.420 6.300 6.490 22,798,691 147,752,275 6.4807 5.838 5.829 5.838 5.729 5.902 25,071,652 5.8932 -1.23%
2020-04-23 0 6.500 6.490 6.500 6.390 6.730 15,975,455 104,157,940 6.5199 5.911 5.902 5.911 5.811 6.120 17,568,160 5.9288 -1.52%
2020-04-22 0 6.600 6.600 6.610 6.330 6.670 17,294,713 112,517,458 6.5059 6.002 6.002 6.011 5.756 6.065 19,018,944 5.9161 0.61%
2020-04-21 0 6.560 6.550 6.560 6.520 7.020 16,967,750 112,778,649 6.6466 5.965 5.956 5.965 5.929 6.384 18,659,384 6.0441 -6.29%
2020-04-20 0 7.000 7.000 7.020 6.900 7.080 32,394,188 226,782,883 7.0007 6.365 6.365 6.384 6.274 6.438 35,623,792 6.3661 1.60%
2020-04-17 0 6.890 6.890 6.900 6.860 7.200 32,965,776 230,627,444 6.9960 6.265 6.265 6.274 6.238 6.547 36,252,365 6.3617 3.45%
2020-04-16 0 6.660 6.660 6.670 6.620 6.990 13,526,113 90,840,693 6.7159 6.056 6.056 6.065 6.020 6.356 14,874,626 6.1071 -5.13%
2020-04-15 0 7.020 7.020 7.030 7.000 7.300 15,912,789 113,261,204 7.1176 6.384 6.384 6.393 6.365 6.638 17,499,246 6.4723 -0.99%
2020-04-14 0 7.090 7.080 7.090 7.010 7.500 21,424,833 152,799,949 7.1319 6.447 6.438 6.447 6.374 6.820 23,560,825 6.4853 -5.21%
2020-04-09 0 7.480 7.470 7.480 6.800 7.750 31,120,550 231,607,343 7.4423 6.802 6.793 6.802 6.184 7.047 34,223,176 6.7676 10.16%
2020-04-08 0 6.790 6.790 6.800 6.520 6.930 10,546,702 70,987,432 6.7308 6.174 6.174 6.184 5.929 6.302 11,598,177 6.1206 1.19%
2020-04-07 0 6.710 6.700 6.710 6.460 7.030 25,553,880 171,692,249 6.7188 6.102 6.093 6.102 5.874 6.393 28,101,525 6.1097 9.82%
2020-04-06 0 6.110 6.100 6.110 5.900 6.430 31,797,199 193,644,838 6.0900 5.556 5.547 5.556 5.365 5.847 34,967,285 5.5379 -3.02%
2020-04-03 0 6.300 6.290 6.300 6.220 6.760 10,802,666 68,552,907 6.3459 5.729 5.720 5.729 5.656 6.147 11,879,659 5.7706 -5.41%
2020-04-02 0 6.660 6.660 6.670 6.520 6.950 10,374,247 69,354,839 6.6853 6.056 6.056 6.065 5.929 6.320 11,408,528 6.0792 -5.13%
2020-04-01 0 7.020 6.990 7.020 6.860 7.620 10,823,552 76,995,615 7.1137 6.384 6.356 6.384 6.238 6.929 11,902,628 6.4688 -4.88%
2020-03-31 0 7.380 7.330 7.380 7.120 7.680 10,135,048 74,466,766 7.3475 6.711 6.665 6.711 6.475 6.984 11,145,482 6.6813 4.98%
2020-03-30 0 7.030 7.000 7.030 6.790 7.350 18,292,376 130,519,720 7.1352 6.393 6.365 6.393 6.174 6.684 20,116,071 6.4883 -4.09%
2020-03-27 0 7.330 7.330 7.340 7.230 7.990 18,979,382 142,217,049 7.4932 6.665 6.665 6.675 6.575 7.266 20,871,570 6.8139 -4.43%
2020-03-26 0 7.670 7.670 7.680 6.200 8.400 44,932,070 342,674,708 7.6265 6.975 6.975 6.984 5.638 7.638 49,411,663 6.9351 22.52%
2020-03-25 0 6.260 6.240 6.260 5.900 6.780 32,810,914 207,016,065 6.3094 5.692 5.674 5.692 5.365 6.165 36,082,064 5.7374 11.39%
2020-03-24 0 5.620 5.610 5.620 5.290 5.660 13,164,952 71,685,147 5.4452 5.110 5.101 5.110 4.810 5.147 14,477,458 4.9515 8.08%
2020-03-23 0 5.200 5.200 5.240 5.200 5.760 21,417,984 116,620,531 5.4450 4.729 4.729 4.765 4.729 5.238 23,553,293 4.9513 -14.75%
2020-03-20 0 6.100 6.080 6.100 5.720 6.100 15,813,408 93,374,505 5.9048 5.547 5.529 5.547 5.201 5.547 17,389,957 5.3694 4.81%
2020-03-19 0 5.820 5.810 5.820 5.520 6.810 26,432,866 154,263,646 5.8361 5.292 5.283 5.292 5.020 6.193 29,068,144 5.3070 -10.74%
2020-03-18 0 6.520 6.520 6.530 6.430 7.310 21,337,147 146,525,049 6.8671 5.929 5.929 5.938 5.847 6.647 23,464,397 6.2446 -10.93%
2020-03-17 0 7.320 7.320 7.360 6.970 7.650 16,482,186 119,764,207 7.2663 6.656 6.656 6.693 6.338 6.956 18,125,411 6.6075 -4.56%
2020-03-16 0 7.670 7.660 7.670 7.240 8.000 20,742,896 158,451,167 7.6388 6.975 6.966 6.975 6.584 7.275 22,810,901 6.9463 -0.26%
2020-03-13 0 7.690 7.690 7.700 6.930 7.800 54,126,313 401,489,336 7.4176 6.993 6.993 7.002 6.302 7.093 59,522,544 6.7452 -4.47%
2020-03-12 0 8.050 8.040 8.050 7.940 9.630 41,515,902 343,571,905 8.2757 7.320 7.311 7.320 7.220 8.757 45,654,913 7.5254 -17.94%
2020-03-11 0 9.810 9.800 9.810 9.770 10.96 21,533,786 218,492,143 10.147 8.921 8.912 8.921 8.884 9.966 23,680,640 9.2266 -8.32%
2020-03-10 0 10.70 10.68 10.70 10.56 10.88 11,818,250 126,783,180 10.728 9.730 9.712 9.730 9.603 9.894 12,996,494 9.7552 -2.01%
2020-03-09 0 10.92 10.90 10.92 10.82 11.62 13,026,381 143,586,962 11.023 9.930 9.912 9.930 9.839 10.57 14,325,072 10.023 -10.05%
2020-03-06 0 12.14 12.12 12.14 12.14 12.86 7,824,526 96,755,158 12.366 11.04 11.02 11.04 11.04 11.69 8,604,608 11.245 -7.19%
2020-03-05 0 13.08 13.06 13.08 12.90 13.16 12,829,451 166,960,132 13.014 11.89 11.88 11.89 11.73 11.97 14,108,509 11.834 0.62%
2020-03-04 0 13.00 12.96 13.00 12.76 13.02 8,418,407 108,831,964 12.928 11.82 11.79 11.82 11.60 11.84 9,257,697 11.756 0.00%
2020-03-03 0 13.00 12.98 13.00 12.84 13.30 12,276,075 159,757,897 13.014 11.82 11.80 11.82 11.68 12.09 13,499,963 11.834 -1.66%
2020-03-02 0 13.22 13.20 13.22 12.44 13.44 15,414,510 201,774,630 13.090 12.02 12.00 12.02 11.31 12.22 16,951,291 11.903 -2.07%
2020-02-28 0 13.50 13.48 13.50 13.14 14.14 8,551,926 114,010,313 13.332 12.28 12.26 12.28 11.95 12.86 9,404,527 12.123 -4.53%
2020-02-27 0 14.14 14.14 14.16 13.90 14.46 5,956,652 83,839,530 14.075 12.86 12.86 12.88 12.64 13.15 6,550,512 12.799 1.14%
2020-02-26 0 13.98 13.96 13.98 13.64 14.36 7,683,653 106,564,399 13.869 12.71 12.69 12.71 12.40 13.06 8,449,690 12.612 -4.25%
2020-02-25 0 14.60 14.56 14.60 14.34 14.82 5,375,353 78,215,375 14.551 13.28 13.24 13.28 13.04 13.48 5,911,260 13.232 -1.75%
2020-02-24 0 14.86 14.86 14.90 14.72 15.28 4,461,675 66,759,942 14.963 13.51 13.51 13.55 13.39 13.89 4,906,491 13.606 -4.01%
2020-02-21 0 15.48 15.46 15.48 15.34 15.68 3,483,472 54,023,982 15.509 14.08 14.06 14.08 13.95 14.26 3,830,764 14.103 -1.53%
2020-02-20 0 15.72 15.66 15.72 15.30 15.96 6,548,755 103,424,509 15.793 14.29 14.24 14.29 13.91 14.51 7,201,646 14.361 -1.50%
2020-02-19 0 15.96 15.96 15.98 15.86 16.32 2,206,042 35,382,054 16.039 14.51 14.51 14.53 14.42 14.84 2,425,978 14.585 -1.72%
2020-02-18 0 16.24 16.22 16.24 16.08 16.48 2,672,362 43,455,544 16.261 14.77 14.75 14.77 14.62 14.99 2,938,788 14.787 0.12%
2020-02-17 0 16.22 16.22 16.24 16.22 16.50 843,406 13,792,161 16.353 14.75 14.75 14.77 14.75 15.00 927,491 14.870 0.12%
2020-02-14 0 16.20 16.20 16.22 15.82 16.36 1,841,888 29,848,704 16.206 14.73 14.73 14.75 14.39 14.88 2,025,519 14.736 1.50%
2020-02-13 0 15.96 15.96 15.98 15.92 16.20 2,314,901 37,066,285 16.012 14.51 14.51 14.53 14.48 14.73 2,545,690 14.560 -0.75%
2020-02-12 0 16.08 16.04 16.08 15.66 16.12 2,298,651 36,456,433 15.860 14.62 14.59 14.62 14.24 14.66 2,527,820 14.422 3.34%
2020-02-11 0 15.56 15.56 15.62 15.48 16.04 7,975,973 124,446,295 15.603 14.15 14.15 14.20 14.08 14.59 8,771,154 14.188 0.26%
2020-02-10 0 15.52 15.50 15.52 15.46 15.76 5,405,850 85,209,957 15.763 14.11 14.09 14.11 14.06 14.33 5,944,797 14.334 -1.52%
2020-02-07 0 15.76 15.66 15.76 15.62 16.38 7,421,556 118,090,958 15.912 14.33 14.24 14.33 14.20 14.90 8,161,463 14.469 1.16%
2020-02-06 0 15.58 15.54 15.58 15.42 15.84 2,371,177 36,878,373 15.553 14.17 14.13 14.17 14.02 14.40 2,607,576 14.143 1.96%
2020-02-05 0 15.28 15.28 15.30 15.20 16.00 3,226,083 49,412,516 15.317 13.89 13.89 13.91 13.82 14.55 3,547,714 13.928 1.73%
2020-02-04 0 15.02 15.00 15.02 14.90 15.56 9,706,303 145,797,897 15.021 13.66 13.64 13.66 13.55 14.15 10,673,992 13.659 0.40%
2020-02-03 0 14.96 14.94 14.96 14.72 15.10 13,681,031 203,796,107 14.896 13.60 13.59 13.60 13.39 13.73 15,044,989 13.546 0.81%
2020-01-31 0 14.84 14.82 14.84 14.72 15.28 11,410,403 170,224,929 14.918 13.49 13.48 13.49 13.39 13.89 12,547,986 13.566 0.41%
2020-01-30 0 14.78 14.78 14.80 14.72 15.56 5,811,035 87,124,703 14.993 13.44 13.44 13.46 13.39 14.15 6,390,378 13.634 -5.62%
2020-01-29 0 15.66 15.66 15.68 15.62 16.72 5,175,049 82,459,143 15.934 14.24 14.24 14.26 14.20 15.20 5,690,986 14.489 -4.04%
2020-01-24 0 16.32 16.30 16.32 16.10 16.80 8,995,077 147,967,360 16.450 14.84 14.82 14.84 14.64 15.28 9,891,859 14.958 -4.34%
2020-01-23 0 17.06 17.04 17.06 16.90 17.80 2,454,336 42,135,066 17.168 15.51 15.50 15.51 15.37 16.19 2,699,026 15.611 -3.94%
2020-01-22 0 17.76 17.74 17.76 17.28 17.86 6,175,237 109,272,015 17.695 16.15 16.13 16.15 15.71 16.24 6,790,890 16.091 0.68%
2020-01-21 0 17.64 17.62 17.64 17.52 18.64 1,974,800 35,163,210 17.806 16.04 16.02 16.04 15.93 16.95 2,171,682 16.192 -5.77%
2020-01-20 0 18.72 18.70 18.72 18.58 19.28 1,146,864 21,585,449 18.821 17.02 17.00 17.02 16.90 17.53 1,261,203 17.115 -1.16%
2020-01-17 0 18.94 18.90 18.94 18.80 19.36 3,393,548 64,459,759 18.995 17.22 17.19 17.22 17.10 17.60 3,731,875 17.273 -0.32%
2020-01-16 0 19.00 18.98 19.00 18.88 19.16 1,525,824 28,998,522 19.005 17.28 17.26 17.28 17.17 17.42 1,677,944 17.282 0.21%
2020-01-15 0 18.96 18.96 18.98 18.90 19.36 4,709,629 89,496,263 19.003 17.24 17.24 17.26 17.19 17.60 5,179,165 17.280 -2.07%
2020-01-14 0 19.36 19.34 19.36 19.22 19.64 2,952,860 57,073,230 19.328 17.60 17.59 17.60 17.48 17.86 3,247,251 17.576 0.73%
2020-01-13 0 19.22 19.22 19.24 18.86 19.58 1,548,057 29,629,950 19.140 17.48 17.48 17.50 17.15 17.80 1,702,394 17.405 1.37%
2020-01-10 0 18.96 18.96 18.98 18.84 19.50 2,577,962 49,053,043 19.028 17.24 17.24 17.26 17.13 17.73 2,834,977 17.303 -0.21%
2020-01-09 0 19.00 19.00 19.04 18.46 19.08 3,064,887 57,622,314 18.801 17.28 17.28 17.31 16.79 17.35 3,370,447 17.096 3.26%
2020-01-08 0 18.40 18.40 18.42 17.90 18.80 2,777,430 50,845,987 18.307 16.73 16.73 16.75 16.28 17.10 3,054,331 16.647 -2.34%
2020-01-07 0 18.84 18.80 18.84 18.20 19.06 5,116,831 95,620,242 18.687 17.13 17.10 17.13 16.55 17.33 5,626,964 16.993 5.25%
2020-01-06 0 17.90 17.88 17.90 17.84 18.70 4,323,115 78,989,501 18.271 16.28 16.26 16.28 16.22 17.00 4,754,117 16.615 -3.24%
2020-01-03 0 18.50 18.48 18.50 18.44 19.24 3,553,481 66,097,921 18.601 16.82 16.80 16.82 16.77 17.50 3,907,752 16.915 0.98%
2020-01-02 0 18.32 18.30 18.32 18.16 18.96 1,938,649 35,591,017 18.359 16.66 16.64 16.66 16.51 17.24 2,131,927 16.694 -2.03%
2019-12-31 0 18.70 18.68 18.70 18.34 18.80 3,202,551 59,138,535 18.466 17.00 16.99 17.00 16.68 17.10 3,521,836 16.792 1.74%
2019-12-30 0 18.38 18.34 18.38 17.88 18.48 1,510,323 27,515,451 18.218 16.71 16.68 16.71 16.26 16.80 1,660,898 16.567 0.11%
2019-12-27 0 18.36 18.34 18.36 18.16 18.60 1,455,790 26,766,745 18.386 16.70 16.68 16.70 16.51 16.91 1,600,928 16.720 0.88%
2019-12-24 0 18.20 18.14 18.20 18.00 18.40 1,980,633 36,234,570 18.294 16.55 16.50 16.55 16.37 16.73 2,178,096 16.636 -0.66%
2019-12-23 0 18.32 18.30 18.32 18.00 18.50 1,777,995 32,617,954 18.345 16.66 16.64 16.66 16.37 16.82 1,955,256 16.682 1.78%
2019-12-20 0 18.00 18.00 18.06 17.76 18.40 3,871,128 69,764,749 18.022 16.37 16.37 16.42 16.15 16.73 4,257,068 16.388 1.01%
2019-12-19 0 17.82 17.82 17.84 17.58 18.00 1,366,246 24,401,741 17.860 16.20 16.20 16.22 15.99 16.37 1,502,457 16.241 -0.56%
2019-12-18 0 17.92 17.90 17.92 17.80 18.50 5,151,501 92,323,191 17.922 16.30 16.28 16.30 16.19 16.82 5,665,090 16.297 -1.86%
2019-12-17 0 18.26 18.22 18.26 17.80 18.42 4,401,329 80,020,945 18.181 16.60 16.57 16.60 16.19 16.75 4,840,128 16.533 1.56%
2019-12-16 0 17.98 17.98 18.00 17.94 18.80 3,045,062 55,549,599 18.243 16.35 16.35 16.37 16.31 17.10 3,348,646 16.589 -1.21%
2019-12-13 0 18.20 18.20 18.22 17.78 18.30 5,953,574 107,434,485 18.045 16.55 16.55 16.57 16.17 16.64 6,547,128 16.409 4.12%
2019-12-12 0 17.48 17.48 17.50 17.18 17.78 2,193,097 38,414,832 17.516 15.90 15.90 15.91 15.62 16.17 2,411,742 15.928 1.27%
2019-12-11 0 17.26 17.24 17.26 16.94 17.30 2,494,420 42,696,329 17.117 15.70 15.68 15.70 15.40 15.73 2,743,106 15.565 -0.35%
2019-12-10 0 17.32 17.30 17.32 17.14 17.50 3,173,815 54,877,423 17.291 15.75 15.73 15.75 15.59 15.91 3,490,235 15.723 -1.25%
2019-12-09 0 17.54 17.52 17.54 17.44 18.20 2,005,083 35,557,836 17.734 15.95 15.93 15.95 15.86 16.55 2,204,984 16.126 -0.34%
2019-12-06 0 17.60 17.54 17.60 16.90 17.64 7,835,049 136,376,749 17.406 16.00 15.95 16.00 15.37 16.04 8,616,180 15.828 3.29%
2019-12-05 0 17.04 17.04 17.06 16.34 17.12 10,812,595 181,273,272 16.765 15.50 15.50 15.51 14.86 15.57 11,890,578 15.245 3.15%
2019-12-04 0 16.52 16.50 16.52 16.36 16.88 4,949,089 81,662,962 16.501 15.02 15.00 15.02 14.88 15.35 5,442,498 15.005 -2.13%
2019-12-03 0 16.88 16.86 16.88 16.56 17.00 3,209,560 54,252,130 16.903 15.35 15.33 15.35 15.06 15.46 3,529,544 15.371 -0.71%
2019-12-02 0 17.00 16.98 17.00 16.88 17.66 3,015,960 51,612,084 17.113 15.46 15.44 15.46 15.35 16.06 3,316,642 15.562 -2.30%
2019-11-29 0 17.40 17.36 17.40 17.26 17.88 2,639,600 45,864,626 17.376 15.82 15.79 15.82 15.70 16.26 2,902,760 15.800 0.23%
2019-11-28 0 17.36 17.36 17.38 16.94 17.52 3,073,739 53,287,623 17.336 15.79 15.79 15.80 15.40 15.93 3,380,182 15.765 1.40%
2019-11-27 0 17.12 17.06 17.12 16.90 17.22 4,113,237 70,219,697 17.072 15.57 15.51 15.57 15.37 15.66 4,523,314 15.524 0.71%
2019-11-26 0 17.00 16.98 17.00 16.84 17.40 3,514,009 59,916,741 17.051 15.46 15.44 15.46 15.31 15.82 3,864,345 15.505 0.12%
2019-11-25 0 16.98 16.98 17.00 16.92 17.60 4,212,844 72,380,609 17.181 15.44 15.44 15.46 15.39 16.00 4,632,852 15.623 2.17%
2019-11-22 0 16.62 16.60 16.62 16.28 16.66 3,305,645 54,606,076 16.519 15.11 15.10 15.11 14.80 15.15 3,635,208 15.021 1.09%
2019-11-21 0 16.44 16.42 16.44 16.12 16.52 3,458,755 56,614,659 16.369 14.95 14.93 14.95 14.66 15.02 3,803,583 14.885 -0.60%
2019-11-20 0 16.54 16.52 16.54 16.34 16.78 4,745,634 78,582,709 16.559 15.04 15.02 15.04 14.86 15.26 5,218,760 15.058 -0.12%
2019-11-19 0 16.56 16.54 16.56 16.08 16.70 4,210,189 69,373,438 16.478 15.06 15.04 15.06 14.62 15.19 4,629,932 14.984 2.10%
2019-11-18 0 16.22 16.22 16.28 15.62 16.34 4,229,735 67,619,414 15.987 14.75 14.75 14.80 14.20 14.86 4,651,427 14.537 2.53%
2019-11-15 0 15.82 15.80 15.82 15.30 16.18 5,758,115 91,481,878 15.888 14.39 14.37 14.39 13.91 14.71 6,332,182 14.447 -1.37%
2019-11-14 0 16.04 16.04 16.16 16.04 17.50 5,569,836 91,612,054 16.448 14.59 14.59 14.69 14.59 15.91 6,125,132 14.957 -5.98%
2019-11-13 0 17.06 17.04 17.06 16.94 17.28 2,387,556 40,733,063 17.061 15.51 15.50 15.51 15.40 15.71 2,625,588 15.514 -2.63%
2019-11-12 0 17.52 17.50 17.52 16.82 17.62 3,741,524 65,283,679 17.448 15.93 15.91 15.93 15.30 16.02 4,114,543 15.867 -0.57%
2019-11-11 0 17.62 17.60 17.62 17.38 18.06 2,118,330 37,237,483 17.579 16.02 16.00 16.02 15.80 16.42 2,329,521 15.985 -1.23%
2019-11-08 0 17.84 17.84 17.88 17.62 18.34 4,948,242 88,937,565 17.974 16.22 16.22 16.26 16.02 16.68 5,441,567 16.344 -1.00%
2019-11-07 0 18.02 18.02 18.04 17.30 18.12 7,464,134 132,250,701 17.718 16.39 16.39 16.40 15.73 16.48 8,208,286 16.112 3.21%
2019-11-06 0 17.46 17.46 17.48 17.28 17.72 2,668,592 46,775,293 17.528 15.88 15.88 15.90 15.71 16.11 2,934,643 15.939 0.81%
2019-11-05 0 17.32 17.30 17.32 16.88 17.44 4,608,266 79,022,617 17.148 15.75 15.73 15.75 15.35 15.86 5,067,696 15.593 3.34%
2019-11-04 0 16.76 16.74 16.76 16.58 17.12 3,811,097 63,948,040 16.779 15.24 15.22 15.24 15.08 15.57 4,191,052 15.258 3.33%
2019-11-01 0 16.22 16.22 16.26 15.66 16.36 3,137,841 50,515,477 16.099 14.75 14.75 14.79 14.24 14.88 3,450,674 14.639 0.50%
2019-10-31 0 16.14 16.14 16.16 15.40 16.24 5,147,621 81,934,841 15.917 14.68 14.68 14.69 14.00 14.77 5,660,823 14.474 4.81%
2019-10-30 0 15.40 15.40 15.42 15.28 15.82 5,474,348 85,251,733 15.573 14.00 14.00 14.02 13.89 14.39 6,020,124 14.161 -1.79%
2019-10-29 0 15.68 15.68 15.76 15.44 15.76 4,271,644 66,272,997 15.515 14.26 14.26 14.33 14.04 14.33 4,697,514 14.108 1.03%
2019-10-28 0 15.52 15.50 15.52 14.98 15.52 5,097,781 77,697,290 15.241 14.11 14.09 14.11 13.62 14.11 5,606,015 13.860 0.65%
2019-10-25 0 15.42 15.40 15.42 15.06 15.56 3,742,371 57,328,375 15.319 14.02 14.00 14.02 13.69 14.15 4,115,474 13.930 0.13%
2019-10-24 0 15.40 15.38 15.40 15.02 15.44 2,889,936 44,222,747 15.302 14.00 13.99 14.00 13.66 14.04 3,178,054 13.915 0.79%
2019-10-23 0 15.28 15.26 15.28 15.00 15.72 6,026,729 91,898,965 15.249 13.89 13.88 13.89 13.64 14.29 6,627,576 13.866 -4.38%
2019-10-22 0 15.98 15.94 15.98 15.46 16.34 3,985,719 62,932,715 15.790 14.53 14.49 14.53 14.06 14.86 4,383,083 14.358 -0.13%
2019-10-21 0 16.00 16.00 16.02 15.88 17.14 5,140,050 83,516,845 16.248 14.55 14.55 14.57 14.44 15.59 5,652,498 14.775 -3.96%
2019-10-18 0 16.66 16.64 16.66 16.62 17.48 4,525,145 76,586,201 16.925 15.15 15.13 15.15 15.11 15.90 4,976,288 15.390 -2.46%
2019-10-17 0 17.08 17.06 17.08 16.78 17.26 1,947,435 33,250,882 17.074 15.53 15.51 15.53 15.26 15.70 2,141,588 15.526 1.43%
2019-10-16 0 16.84 16.82 16.84 16.38 16.86 3,834,938 63,809,912 16.639 15.31 15.30 15.31 14.90 15.33 4,217,270 15.131 1.08%
2019-10-15 0 16.66 16.60 16.66 16.42 17.16 6,722,351 111,913,142 16.648 15.15 15.10 15.15 14.93 15.60 7,392,549 15.139 -2.12%
2019-10-14 0 17.02 17.02 17.04 16.72 17.16 2,771,224 47,181,878 17.026 15.48 15.48 15.50 15.20 15.60 3,047,507 15.482 0.83%
2019-10-11 0 16.88 16.86 16.88 16.30 17.00 2,843,359 47,477,816 16.698 15.35 15.33 15.35 14.82 15.46 3,126,833 15.184 3.18%
2019-10-10 0 16.36 16.36 16.38 15.82 16.60 1,700,402 27,735,466 16.311 14.88 14.88 14.90 14.39 15.10 1,869,927 14.832 2.76%
2019-10-09 0 15.92 15.90 15.92 15.84 16.86 2,369,269 38,379,108 16.199 14.48 14.46 14.48 14.40 15.33 2,605,478 14.730 -5.46%
2019-10-08 0 16.84 16.84 16.88 16.28 17.00 1,901,978 31,986,579 16.818 15.31 15.31 15.35 14.80 15.46 2,091,600 15.293 1.94%
2019-10-04 0 16.52 16.50 16.52 16.34 16.82 2,694,952 44,759,082 16.609 15.02 15.00 15.02 14.86 15.30 2,963,631 15.103 -0.96%
2019-10-03 0 16.68 16.66 16.68 16.52 16.76 3,511,944 58,420,494 16.635 15.17 15.15 15.17 15.02 15.24 3,862,074 15.127 -1.88%
2019-10-02 0 17.00 16.96 17.00 16.80 17.28 4,755,252 80,893,527 17.011 15.46 15.42 15.46 15.28 15.71 5,229,336 15.469 2.41%
2019-09-30 0 16.60 16.58 16.60 16.14 16.86 3,566,824 59,228,268 16.605 15.10 15.08 15.10 14.68 15.33 3,922,426 15.100 -1.66%
2019-09-27 0 16.88 16.88 16.92 16.30 17.16 4,095,340 68,853,133 16.813 15.35 15.35 15.39 14.82 15.60 4,503,633 15.288 -2.31%
2019-09-26 0 17.28 17.26 17.28 17.12 17.78 2,721,385 47,105,988 17.310 15.71 15.70 15.71 15.57 16.17 2,992,699 15.740 -1.26%
2019-09-25 0 17.50 17.48 17.50 17.18 17.60 1,935,778 33,852,040 17.488 15.91 15.90 15.91 15.62 16.00 2,128,769 15.902 -0.11%
2019-09-24 0 17.52 17.48 17.52 17.40 17.84 4,873,141 85,529,569 17.551 15.93 15.90 15.93 15.82 16.22 5,358,979 15.960 -0.11%
2019-09-23 0 17.54 17.52 17.54 16.90 17.58 3,612,409 62,779,818 17.379 15.95 15.93 15.95 15.37 15.99 3,972,555 15.803 1.27%
2019-09-20 0 17.32 17.30 17.32 16.60 17.46 6,767,553 115,992,361 17.140 15.75 15.73 15.75 15.10 15.88 7,442,258 15.586 1.52%
2019-09-19 0 17.06 17.04 17.06 17.00 17.46 5,332,228 91,547,843 17.169 15.51 15.50 15.51 15.46 15.88 5,863,835 15.612 -1.39%
2019-09-18 0 17.30 17.28 17.30 17.00 17.44 2,997,710 51,924,009 17.321 15.73 15.71 15.73 15.46 15.86 3,296,573 15.751 1.76%
2019-09-17 0 17.00 17.00 17.02 16.92 17.30 4,463,896 76,107,504 17.050 15.46 15.46 15.48 15.39 15.73 4,908,933 15.504 -1.16%
2019-09-16 0 17.20 17.14 17.20 16.72 17.28 7,711,949 132,408,180 17.169 15.64 15.59 15.64 15.20 15.71 8,480,807 15.613 0.12%
2019-09-13 0 17.18 17.18 17.24 16.76 17.28 6,130,954 103,984,586 16.961 15.62 15.62 15.68 15.24 15.71 6,742,192 15.423 1.90%
2019-09-12 0 16.86 16.82 16.86 16.26 16.90 7,934,472 132,036,560 16.641 15.33 15.30 15.33 14.79 15.37 8,725,515 15.132 1.93%
2019-09-11 0 16.54 16.54 16.56 16.22 16.62 6,753,317 110,388,358 16.346 15.04 15.04 15.06 14.75 15.11 7,426,602 14.864 2.10%
2019-09-10 0 16.20 16.14 16.20 16.00 16.44 7,399,055 119,359,469 16.132 14.73 14.68 14.73 14.55 14.95 8,136,719 14.669 1.38%
2019-09-09 0 15.98 15.94 15.98 15.82 16.44 2,870,085 46,170,596 16.087 14.53 14.49 14.53 14.39 14.95 3,156,224 14.628 -0.50%
2019-09-06 0 16.06 16.04 16.06 15.82 16.38 5,527,521 88,678,148 16.043 14.60 14.59 14.60 14.39 14.90 6,078,598 14.589 2.55%
2019-09-05 0 15.66 15.64 15.66 15.08 15.88 6,974,198 108,224,616 15.518 14.24 14.22 14.24 13.71 14.44 7,669,505 14.111 5.67%
2019-09-04 0 14.82 14.82 14.84 14.48 15.12 4,156,564 61,144,983 14.711 13.48 13.48 13.49 13.17 13.75 4,570,961 13.377 2.35%
2019-09-03 0 14.48 14.40 14.48 14.00 14.54 2,711,782 38,819,225 14.315 13.17 13.09 13.17 12.73 13.22 2,982,139 13.017 2.26%
2019-09-02 0 14.16 14.16 14.20 14.02 14.80 3,952,743 56,174,320 14.212 12.88 12.88 12.91 12.75 13.46 4,346,820 12.923 -4.45%
2019-08-30 0 14.82 14.80 14.82 14.54 14.98 5,755,898 85,306,929 14.821 13.48 13.46 13.48 13.22 13.62 6,329,744 13.477 2.21%
2019-08-29 0 14.50 14.48 14.50 14.38 14.66 4,049,213 58,691,774 14.495 13.19 13.17 13.19 13.08 13.33 4,452,907 13.181 -1.09%
2019-08-28 0 14.66 14.66 14.68 14.60 15.26 9,348,603 138,699,285 14.836 13.33 13.33 13.35 13.28 13.88 10,280,631 13.491 -6.03%
2019-08-27 0 15.60 15.58 15.60 15.30 16.00 8,155,415 125,973,600 15.447 14.19 14.17 14.19 13.91 14.55 8,968,485 14.046 -2.26%
2019-08-26 0 15.96 15.94 15.96 15.76 17.38 8,190,177 131,222,664 16.022 14.51 14.49 14.51 14.33 15.80 9,006,713 14.569 -5.00%
2019-08-23 0 16.80 16.76 16.80 16.38 16.80 11,639,728 194,257,159 16.689 15.28 15.24 15.28 14.90 15.28 12,800,174 15.176 -1.64%
2019-08-22 0 17.08 17.06 17.08 15.62 17.08 29,992,520 495,078,156 16.507 15.53 15.51 15.53 14.20 15.53 32,982,685 15.010 18.78%
2019-08-21 0 14.38 14.36 14.38 14.02 14.52 3,076,359 44,133,226 14.346 13.08 13.06 13.08 12.75 13.20 3,383,063 13.045 1.55%
2019-08-20 0 14.16 14.16 14.18 14.08 14.30 4,914,212 69,636,786 14.171 12.88 12.88 12.89 12.80 13.00 5,404,144 12.886 0.43%
2019-08-19 0 14.10 14.08 14.10 13.82 14.54 5,832,283 82,139,742 14.084 12.82 12.80 12.82 12.57 13.22 6,413,744 12.807 1.59%
2019-08-16 0 13.88 13.86 13.88 13.60 14.10 4,531,328 62,935,212 13.889 12.62 12.60 12.62 12.37 12.82 4,983,088 12.630 4.05%
2019-08-15 0 13.34 13.32 13.34 13.04 13.42 6,313,013 83,965,182 13.300 12.13 12.11 12.13 11.86 12.20 6,942,402 12.095 0.00%
2019-08-14 0 13.34 13.34 13.36 13.20 13.64 12,391,571 165,412,081 13.349 12.13 12.13 12.15 12.00 12.40 13,626,974 12.139 5.04%
2019-08-13 0 12.70 12.68 12.70 12.64 13.42 6,398,848 83,594,279 13.064 11.55 11.53 11.55 11.49 12.20 7,036,794 11.880 -5.93%
2019-08-12 0 13.50 13.50 13.52 13.36 13.66 4,916,901 66,441,499 13.513 12.28 12.28 12.29 12.15 12.42 5,407,101 12.288 0.75%
2019-08-09 0 13.40 13.38 13.40 13.28 14.16 4,677,155 63,230,695 13.519 12.19 12.17 12.19 12.08 12.88 5,143,453 12.293 -3.74%
2019-08-08 0 13.92 13.88 13.92 13.52 13.96 7,485,783 102,858,116 13.741 12.66 12.62 12.66 12.29 12.69 8,232,093 12.495 2.05%
2019-08-07 0 13.64 13.62 13.64 13.42 13.78 4,469,378 60,554,772 13.549 12.40 12.39 12.40 12.20 12.53 4,914,962 12.320 -0.29%
2019-08-06 0 13.68 13.66 13.68 13.36 13.94 5,474,337 74,877,644 13.678 12.44 12.42 12.44 12.15 12.68 6,020,112 12.438 -1.30%
2019-08-05 0 13.86 13.82 13.86 13.64 14.40 12,895,802 177,988,469 13.802 12.60 12.57 12.60 12.40 13.09 14,181,475 12.551 -4.15%
2019-08-02 0 14.46 14.42 14.46 14.32 15.36 4,716,913 68,729,868 14.571 13.15 13.11 13.15 13.02 13.97 5,187,175 13.250 -6.35%
2019-08-01 0 15.44 15.44 15.50 15.36 15.68 5,398,445 83,592,345 15.485 14.04 14.04 14.09 13.97 14.26 5,936,654 14.081 -0.26%
2019-07-31 0 15.48 15.46 15.48 15.34 15.80 1,854,980 28,721,299 15.483 14.08 14.06 14.08 13.95 14.37 2,039,916 14.080 -1.40%
2019-07-30 0 15.70 15.70 15.72 15.64 15.88 3,632,595 57,402,435 15.802 14.28 14.28 14.29 14.22 14.44 3,994,754 14.369 -0.13%
2019-07-29 0 15.72 15.70 15.72 15.40 15.78 2,576,346 40,227,391 15.614 14.29 14.28 14.29 14.00 14.35 2,833,200 14.199 -0.38%
2019-07-26 0 15.78 15.78 15.80 15.54 15.88 9,624,510 151,990,987 15.792 14.35 14.35 14.37 14.13 14.44 10,584,045 14.360 -0.38%
2019-07-25 0 15.84 15.82 15.84 15.72 15.94 5,625,174 89,176,509 15.853 14.40 14.39 14.40 14.29 14.49 6,185,987 14.416 1.02%
2019-07-24 0 15.68 15.66 15.68 15.64 15.94 3,566,406 56,344,501 15.799 14.26 14.24 14.26 14.22 14.49 3,921,966 14.366 -0.25%
2019-07-23 0 15.72 15.72 15.74 15.50 15.88 12,705,824 199,754,907 15.722 14.29 14.29 14.31 14.09 14.44 13,972,557 14.296 0.13%
2019-07-22 0 15.70 15.68 15.70 15.60 16.02 7,054,497 111,792,820 15.847 14.28 14.26 14.28 14.19 14.57 7,757,809 14.410 -1.51%
2019-07-19 0 15.94 15.94 15.96 15.84 16.36 12,112,051 194,175,629 16.032 14.49 14.49 14.51 14.40 14.88 13,319,586 14.578 -1.73%
2019-07-18 0 16.22 16.22 16.24 15.92 16.42 7,051,940 114,190,685 16.193 14.75 14.75 14.77 14.48 14.93 7,754,997 14.725 -2.76%
2019-07-17 0 16.68 16.62 16.68 16.54 17.18 5,981,657 99,953,252 16.710 15.17 15.11 15.17 15.04 15.62 6,578,010 15.195 -0.83%
2019-07-16 0 16.82 16.80 16.82 16.28 17.06 7,008,883 117,717,240 16.795 15.30 15.28 15.30 14.80 15.51 7,707,648 15.273 1.94%
2019-07-15 0 16.50 16.50 16.52 16.22 16.62 4,225,437 69,789,226 16.517 15.00 15.00 15.02 14.75 15.11 4,646,700 15.019 -0.12%
2019-07-12 0 16.52 16.52 16.54 16.48 17.08 5,445,677 90,475,973 16.614 15.02 15.02 15.04 14.99 15.53 5,988,595 15.108 -3.28%
2019-07-11 0 17.08 17.06 17.08 16.90 17.32 6,432,552 109,993,880 17.100 15.53 15.51 15.53 15.37 15.75 7,073,858 15.549 0.23%
2019-07-10 0 17.04 17.02 17.04 16.52 17.06 1,374,626 23,333,559 16.975 15.50 15.48 15.50 15.02 15.51 1,511,672 15.436 1.67%
2019-07-09 0 16.76 16.74 16.76 16.42 17.34 5,584,743 93,467,942 16.736 15.24 15.22 15.24 14.93 15.77 6,141,525 15.219 -4.99%
2019-07-08 0 17.64 17.58 17.64 17.48 18.44 3,901,115 69,045,364 17.699 16.04 15.99 16.04 15.90 16.77 4,290,044 16.094 -1.12%
2019-07-05 0 17.84 17.84 17.86 17.74 18.42 6,417,979 115,037,274 17.924 16.22 16.22 16.24 16.13 16.75 7,057,832 16.299 -1.00%
2019-07-04 0 18.02 18.00 18.02 18.00 18.20 3,473,380 62,663,485 18.041 16.39 16.37 16.39 16.37 16.55 3,819,666 16.405 0.11%
2019-07-03 0 18.00 18.00 18.02 18.00 18.50 5,976,361 108,153,454 18.097 16.37 16.37 16.39 16.37 16.82 6,572,186 16.456 0.00%
2019-07-02 0 18.00 17.98 18.00 17.90 19.26 14,271,085 260,645,729 18.264 16.37 16.35 16.37 16.28 17.51 15,693,869 16.608 0.45%
2019-06-28 0 17.92 17.90 17.92 17.52 17.98 8,375,231 148,876,714 17.776 16.30 16.28 16.30 15.93 16.35 9,210,216 16.164 2.99%
2019-06-27 0 17.40 17.38 17.40 16.78 17.50 2,964,995 50,667,353 17.089 15.82 15.80 15.82 15.26 15.91 3,260,596 15.539 2.59%
2019-06-26 0 16.96 16.96 17.00 16.42 17.04 10,566,509 176,749,619 16.727 15.42 15.42 15.46 14.93 15.50 11,619,958 15.211 1.07%
2019-06-25 0 16.78 16.76 16.78 16.64 16.94 3,303,071 55,544,427 16.816 15.26 15.24 15.26 15.13 15.40 3,632,377 15.291 -0.36%
2019-06-24 0 16.84 16.82 16.84 16.68 17.70 4,773,770 80,911,150 16.949 15.31 15.30 15.31 15.17 16.10 5,249,701 15.413 -2.66%
2019-06-21 0 17.30 17.22 17.30 16.82 17.30 8,768,813 150,563,904 17.170 15.73 15.66 15.73 15.30 15.73 9,643,037 15.614 2.49%
2019-06-20 0 16.88 16.86 16.88 16.64 17.34 6,425,654 108,166,561 16.834 15.35 15.33 15.35 15.13 15.77 7,066,272 15.307 0.48%
2019-06-19 0 16.80 16.78 16.80 16.48 17.00 10,603,447 174,426,162 16.450 15.28 15.26 15.28 14.99 15.46 11,660,579 14.959 4.74%
2019-06-18 0 16.04 16.02 16.04 15.60 16.14 3,646,210 58,263,107 15.979 14.59 14.57 14.59 14.19 14.68 4,009,726 14.530 1.52%
2019-06-17 0 15.80 15.78 15.80 15.76 17.90 3,167,077 50,833,868 16.051 14.37 14.35 14.37 14.33 16.28 3,482,825 14.596 -2.35%
2019-06-14 0 16.18 16.16 16.18 16.08 16.68 5,602,280 91,475,413 16.328 14.71 14.69 14.71 14.62 15.17 6,160,811 14.848 -0.98%
2019-06-13 0 16.34 16.34 16.36 15.66 16.38 6,499,212 104,759,920 16.119 14.86 14.86 14.88 14.24 14.90 7,147,164 14.658 4.74%
2019-06-12 0 15.60 15.60 15.62 15.32 16.10 18,256,996 284,244,746 15.569 14.19 14.19 14.20 13.93 14.64 20,077,164 14.158 -1.14%
2019-06-11 0 15.78 15.78 15.80 15.60 15.88 5,139,506 81,206,108 15.800 14.35 14.35 14.37 14.19 14.44 5,651,899 14.368 1.04%
2019-06-10 0 16.30 16.28 16.30 16.04 17.00 7,306,928 119,316,823 16.329 14.20 14.18 14.20 13.98 14.81 8,386,240 14.228 0.37%
2019-06-06 0 16.24 16.22 16.24 16.06 16.42 9,800,833 159,174,895 16.241 14.15 14.13 14.15 13.99 14.31 11,248,521 14.151 -0.61%
2019-06-05 0 16.34 16.34 16.38 15.88 16.78 3,683,793 60,153,632 16.329 14.24 14.24 14.27 13.84 14.62 4,227,929 14.228 2.90%
2019-06-04 0 15.88 15.88 15.94 15.78 16.14 2,326,696 37,146,676 15.965 13.84 13.84 13.89 13.75 14.06 2,670,374 13.911 -0.75%
2019-06-03 0 16.00 15.98 16.00 15.80 16.22 11,638,937 186,159,182 15.995 13.94 13.92 13.94 13.77 14.13 13,358,133 13.936 -0.62%
2019-05-31 0 16.10 16.08 16.10 15.82 16.30 8,159,936 131,166,024 16.074 14.03 14.01 14.03 13.78 14.20 9,365,246 14.006 -0.74%
2019-05-30 0 16.22 16.20 16.22 15.98 17.02 7,809,640 126,920,642 16.252 14.13 14.12 14.13 13.92 14.83 8,963,208 14.160 -3.22%
2019-05-29 0 16.76 16.66 16.76 16.40 16.84 1,487,349 24,743,536 16.636 14.60 14.52 14.60 14.29 14.67 1,707,046 14.495 0.48%
2019-05-28 0 16.68 16.68 16.72 16.40 16.92 3,177,765 53,221,049 16.748 14.53 14.53 14.57 14.29 14.74 3,647,155 14.592 1.46%
2019-05-27 0 16.44 16.44 16.48 16.30 16.88 3,175,325 52,113,338 16.412 14.32 14.32 14.36 14.20 14.71 3,644,355 14.300 0.86%
2019-05-24 0 16.30 16.30 16.34 16.16 16.80 5,039,628 82,190,766 16.309 14.20 14.20 14.24 14.08 14.64 5,784,035 14.210 -1.09%
2019-05-23 0 16.48 16.48 16.50 16.42 17.18 5,436,605 90,480,679 16.643 14.36 14.36 14.38 14.31 14.97 6,239,650 14.501 -1.32%
2019-05-22 0 16.70 16.70 16.76 16.68 17.06 9,059,968 152,234,748 16.803 14.55 14.55 14.60 14.53 14.86 10,398,223 14.640 -1.76%
2019-05-21 0 17.00 16.98 17.00 16.72 17.04 5,446,575 92,158,634 16.921 14.81 14.79 14.81 14.57 14.85 6,251,093 14.743 1.19%
2019-05-20 0 16.80 16.80 16.82 16.70 17.80 5,704,174 96,762,441 16.963 14.64 14.64 14.66 14.55 15.51 6,546,742 14.780 -4.22%
2019-05-17 0 17.54 17.52 17.54 17.36 17.94 15,070,579 267,079,002 17.722 15.28 15.27 15.28 15.13 15.63 17,296,665 15.441 -1.79%
2019-05-16 0 17.86 17.86 17.88 17.72 19.28 14,716,181 265,739,346 18.058 15.56 15.56 15.58 15.44 16.80 16,889,919 15.734 -7.17%
2019-05-15 0 19.24 19.24 19.26 18.80 19.50 20,848,220 401,315,327 19.249 16.76 16.76 16.78 16.38 16.99 23,927,726 16.772 -6.60%
2019-05-14 0 20.60 20.60 20.65 19.70 20.75 9,102,881 189,482,443 20.816 17.95 17.95 17.99 17.16 18.08 10,447,474 18.137 -3.06%
2019-05-10 0 21.25 21.20 21.25 20.80 22.00 8,190,168 173,290,704 21.158 18.52 18.47 18.52 18.12 19.17 9,399,944 18.435 1.19%
2019-05-09 0 21.00 21.00 21.05 20.85 21.40 7,041,282 148,622,904 21.107 18.30 18.30 18.34 18.17 18.65 8,081,355 18.391 -1.64%
2019-05-08 0 21.35 21.30 21.35 20.80 21.65 1,924,628 40,970,568 21.288 18.60 18.56 18.60 18.12 18.86 2,208,916 18.548 0.23%
2019-05-07 0 21.30 21.25 21.30 21.20 22.00 3,001,489 64,045,354 21.338 18.56 18.52 18.56 18.47 19.17 3,444,841 18.592 -1.39%
2019-05-06 0 21.60 21.60 21.70 21.40 22.45 5,551,210 121,769,098 21.936 18.82 18.82 18.91 18.65 19.56 6,371,183 19.112 -3.79%
2019-05-03 0 22.45 22.40 22.45 22.20 22.60 3,332,798 74,721,217 22.420 19.56 19.52 19.56 19.34 19.69 3,825,088 19.535 1.58%
2019-05-02 0 22.10 22.05 22.10 22.10 22.70 9,333,445 208,944,277 22.387 19.26 19.21 19.26 19.26 19.78 10,712,095 19.505 -1.78%
2019-04-30 0 22.50 22.45 22.50 22.20 23.00 10,076,769 228,491,269 22.675 19.60 19.56 19.60 19.34 20.04 11,565,216 19.757 -1.10%
2019-04-29 0 22.75 22.75 22.80 22.20 22.95 2,682,135 60,626,997 22.604 19.82 19.82 19.87 19.34 20.00 3,078,315 19.695 1.56%
2019-04-26 0 22.40 22.35 22.40 21.85 22.80 26,852,853 588,346,345 21.910 19.52 19.47 19.52 19.04 19.87 30,819,308 19.090 1.13%
2019-04-25 0 22.15 22.15 22.20 22.05 22.65 6,187,587 138,160,040 22.329 19.30 19.30 19.34 19.21 19.73 7,101,560 19.455 -3.06%
2019-04-24 0 22.85 22.80 22.85 22.80 24.00 3,946,652 91,381,197 23.154 19.91 19.87 19.91 19.87 20.91 4,529,615 20.174 -1.93%
2019-04-23 0 23.30 23.20 23.30 22.70 23.80 7,219,179 166,416,346 23.052 20.30 20.21 20.30 19.78 20.74 8,285,529 20.085 1.97%
2019-04-18 0 22.85 22.75 22.85 22.15 23.00 5,330,362 121,077,332 22.715 19.91 19.82 19.91 19.30 20.04 6,117,714 19.791 2.24%
2019-04-17 0 22.35 22.30 22.35 22.30 23.10 7,437,181 167,230,721 22.486 19.47 19.43 19.47 19.43 20.13 8,535,733 19.592 -2.83%
2019-04-16 0 23.00 23.00 23.05 22.70 24.00 7,623,587 175,655,340 23.041 20.04 20.04 20.08 19.78 20.91 8,749,673 20.076 -2.34%
2019-04-15 0 23.55 23.45 23.55 23.15 23.85 9,131,710 215,592,849 23.609 20.52 20.43 20.52 20.17 20.78 10,480,562 20.571 -0.42%
2019-04-12 0 23.65 23.55 23.65 23.05 23.70 4,236,543 99,327,763 23.446 20.61 20.52 20.61 20.08 20.65 4,862,326 20.428 0.21%
2019-04-11 0 23.60 23.55 23.60 23.50 24.25 3,305,668 78,334,179 23.697 20.56 20.52 20.56 20.48 21.13 3,793,951 20.647 -2.07%
2019-04-10 0 24.10 24.05 24.10 23.90 24.50 4,500,435 108,800,743 24.176 21.00 20.95 21.00 20.82 21.35 5,165,198 21.064 -3.41%
2019-04-09 0 24.95 24.80 24.95 24.40 25.05 2,426,100 60,649,367 24.999 21.74 21.61 21.74 21.26 21.83 2,784,461 21.781 -0.80%
2019-04-08 0 25.15 25.05 25.15 24.90 25.75 5,990,861 151,625,588 25.310 21.91 21.83 21.91 21.70 22.44 6,875,776 22.052 -3.08%
2019-04-04 0 25.95 25.90 25.95 25.65 26.25 7,878,738 205,009,838 26.021 22.61 22.57 22.61 22.35 22.87 9,042,512 22.672 -0.19%
2019-04-03 0 26.00 25.90 26.00 25.60 26.00 5,338,569 138,625,476 25.967 22.65 22.57 22.65 22.31 22.65 6,127,133 22.625 0.00%
2019-04-02 0 26.00 25.90 26.00 25.50 26.00 7,175,590 185,468,982 25.847 22.65 22.57 22.65 22.22 22.65 8,235,502 22.521 1.17%
2019-04-01 0 25.70 25.60 25.70 25.15 25.90 8,256,608 211,139,423 25.572 22.39 22.31 22.39 21.91 22.57 9,476,198 22.281 2.19%
2019-03-29 0 25.15 25.10 25.15 24.30 25.30 6,094,834 152,342,406 24.995 21.91 21.87 21.91 21.17 22.04 6,995,106 21.778 2.44%
2019-03-28 0 24.55 24.50 24.55 24.20 24.80 1,905,681 46,685,863 24.498 21.39 21.35 21.39 21.09 21.61 2,187,171 21.345 0.61%
2019-03-27 0 24.40 24.40 24.45 24.35 24.80 1,876,021 45,750,483 24.387 21.26 21.26 21.30 21.22 21.61 2,153,129 21.248 0.21%
2019-03-26 0 24.35 24.30 24.35 23.80 24.35 4,622,420 111,048,021 24.024 21.22 21.17 21.22 20.74 21.22 5,305,201 20.932 1.88%
2019-03-25 0 23.90 23.85 23.90 23.80 24.30 2,433,699 59,055,703 24.266 20.82 20.78 20.82 20.74 21.17 2,793,182 21.143 -3.04%
2019-03-22 0 24.65 24.60 24.65 24.55 25.00 3,297,029 81,238,671 24.640 21.48 21.43 21.48 21.39 21.78 3,784,036 21.469 0.82%
2019-03-21 0 24.45 24.40 24.45 24.15 24.80 2,977,488 72,785,817 24.445 21.30 21.26 21.30 21.04 21.61 3,417,295 21.299 -1.81%
2019-03-20 0 24.90 24.80 24.90 24.50 24.90 10,313,243 255,437,751 24.768 21.70 21.61 21.70 21.35 21.70 11,836,620 21.580 0.40%
2019-03-19 0 24.80 24.80 24.85 24.50 25.05 4,617,977 114,750,218 24.849 21.61 21.61 21.65 21.35 21.83 5,300,102 21.651 -0.20%
2019-03-18 0 24.85 24.85 24.90 23.95 25.00 8,350,934 208,036,416 24.912 21.65 21.65 21.70 20.87 21.78 9,584,457 21.706 0.20%
2019-03-15 0 24.80 24.75 24.80 24.65 25.40 10,731,527 266,005,152 24.787 21.61 21.56 21.61 21.48 22.13 12,316,689 21.597 1.43%
2019-03-14 0 24.45 24.40 24.45 23.95 24.65 8,173,055 198,622,185 24.302 21.30 21.26 21.30 20.87 21.48 9,380,303 21.174 5.39%
2019-03-13 0 23.20 23.20 23.30 23.15 23.70 7,171,755 167,342,600 23.334 20.21 20.21 20.30 20.17 20.65 8,231,100 20.331 -0.43%
2019-03-12 0 23.30 23.30 23.35 22.90 23.40 5,834,668 135,953,258 23.301 20.30 20.30 20.34 19.95 20.39 6,696,511 20.302 1.53%
2019-03-11 0 22.95 22.90 22.95 22.40 23.00 7,200,522 164,333,228 22.822 20.00 19.95 20.00 19.52 20.04 8,264,116 19.885 0.44%
2019-03-08 0 22.85 22.80 22.85 22.70 23.90 4,429,871 102,162,380 23.062 19.91 19.87 19.91 19.78 20.82 5,084,211 20.094 -4.39%
2019-03-07 0 23.90 23.85 23.90 23.70 24.20 6,343,713 151,685,785 23.911 20.82 20.78 20.82 20.65 21.09 7,280,748 20.834 -0.21%
2019-03-06 0 23.95 23.90 23.95 23.50 24.00 3,085,535 73,349,072 23.772 20.87 20.82 20.87 20.48 20.91 3,541,302 20.712 2.35%
2019-03-05 0 23.40 23.40 23.45 23.40 23.80 3,113,060 73,334,586 23.557 20.39 20.39 20.43 20.39 20.74 3,572,892 20.525 -0.64%
2019-03-04 0 23.55 23.55 23.70 23.45 24.10 7,398,304 175,087,356 23.666 20.52 20.52 20.65 20.43 21.00 8,491,113 20.620 0.00%
2019-03-01 0 23.55 23.50 23.55 23.25 24.20 3,437,222 80,764,960 23.497 20.52 20.48 20.52 20.26 21.09 3,944,937 20.473 0.00%
2019-02-28 0 23.55 23.50 23.55 23.40 24.00 4,950,572 117,595,169 23.754 20.52 20.48 20.52 20.39 20.91 5,681,825 20.697 -1.88%
2019-02-27 0 24.00 23.90 24.00 23.50 24.50 7,637,343 183,374,958 24.010 20.91 20.82 20.91 20.48 21.35 8,765,461 20.920 -2.44%
2019-02-26 0 24.60 24.60 24.70 24.55 26.55 4,773,979 119,383,118 25.007 21.43 21.43 21.52 21.39 23.13 5,479,147 21.789 -1.40%
2019-02-25 0 24.95 24.90 24.95 24.70 25.30 3,687,120 92,030,804 24.960 21.74 21.70 21.74 21.52 22.04 4,231,747 21.748 -1.77%
2019-02-22 0 25.40 25.35 25.40 24.65 25.40 4,665,401 117,388,362 25.162 22.13 22.09 22.13 21.48 22.13 5,354,531 21.923 -0.20%
2019-02-21 0 25.45 25.45 25.50 25.10 26.50 3,361,609 85,982,505 25.578 22.17 22.17 22.22 21.87 23.09 3,858,155 22.286 -0.97%
2019-02-20 0 25.70 25.65 25.70 25.45 26.25 2,681,942 69,144,098 25.781 22.39 22.35 22.39 22.17 22.87 3,078,094 22.463 -1.91%
2019-02-19 0 26.20 26.15 26.20 25.80 26.75 4,561,900 119,985,105 26.302 22.83 22.78 22.83 22.48 23.31 5,235,742 22.917 0.19%
2019-02-18 0 26.15 26.15 26.20 25.80 26.25 3,765,885 97,631,527 25.925 22.78 22.78 22.83 22.48 22.87 4,322,147 22.589 3.16%
2019-02-15 0 25.35 25.30 25.35 24.95 25.70 6,942,672 175,152,233 25.228 22.09 22.04 22.09 21.74 22.39 7,968,179 21.981 -1.55%
2019-02-14 0 25.75 25.70 25.75 24.90 25.75 12,380,750 314,631,176 25.413 22.44 22.39 22.44 21.70 22.44 14,209,520 22.142 2.39%
2019-02-13 0 25.15 25.10 25.15 24.15 25.30 5,220,165 129,554,985 24.818 21.91 21.87 21.91 21.04 22.04 5,991,239 21.624 5.01%
2019-02-12 0 23.95 23.95 24.00 23.70 24.20 18,303,516 436,865,307 23.868 20.87 20.87 20.91 20.65 21.09 21,007,142 20.796 2.13%
2019-02-11 0 23.45 23.45 23.50 22.85 23.60 3,094,457 72,132,862 23.310 20.43 20.43 20.48 19.91 20.56 3,551,542 20.310 1.08%
2019-02-08 0 23.20 23.15 23.20 22.10 23.50 6,714,944 154,542,413 23.015 20.21 20.17 20.21 19.26 20.48 7,706,813 20.053 0.87%
2019-02-04 0 23.00 23.00 23.10 22.80 23.50 2,010,004 46,709,641 23.239 20.04 20.04 20.13 19.87 20.48 2,306,903 20.248 -1.08%
2019-02-01 0 23.25 23.20 23.25 23.15 24.00 1,996,447 46,970,253 23.527 20.26 20.21 20.26 20.17 20.91 2,291,344 20.499 0.87%
2019-01-31 0 23.05 23.05 23.10 22.60 23.35 3,701,669 84,976,083 22.956 20.08 20.08 20.13 19.69 20.34 4,248,445 20.002 1.10%
2019-01-30 0 22.80 22.80 22.85 22.10 22.85 2,551,602 57,503,896 22.536 19.87 19.87 19.91 19.26 19.91 2,928,501 19.636 0.22%
2019-01-29 0 22.75 22.75 22.80 22.65 23.80 4,658,526 106,608,085 22.885 19.82 19.82 19.87 19.73 20.74 5,346,640 19.939 -0.44%
2019-01-28 0 22.85 22.85 22.90 22.45 23.00 4,977,357 112,120,161 22.526 19.91 19.91 19.95 19.56 20.04 5,712,566 19.627 2.93%
2019-01-25 0 22.20 22.15 22.20 21.40 22.40 6,560,547 145,001,405 22.102 19.34 19.30 19.34 18.65 19.52 7,529,610 19.257 0.45%
2019-01-24 0 22.10 22.00 22.10 21.50 22.20 5,173,240 113,881,649 22.014 19.26 19.17 19.26 18.73 19.34 5,937,383 19.180 -1.78%
2019-01-23 0 22.50 22.45 22.50 22.35 23.50 3,610,688 81,863,921 22.673 19.60 19.56 19.60 19.47 20.48 4,144,025 19.755 -3.64%
2019-01-22 0 23.35 23.35 23.50 23.35 23.85 1,741,484 41,182,783 23.648 20.34 20.34 20.48 20.34 20.78 1,998,720 20.605 -3.31%
2019-01-21 0 24.15 24.10 24.15 23.85 24.60 2,300,245 55,526,507 24.139 21.04 21.00 21.04 20.78 21.43 2,640,016 21.033 1.05%
2019-01-18 0 23.90 23.85 23.90 23.50 24.05 1,181,087 28,074,499 23.770 20.82 20.78 20.82 20.48 20.95 1,355,546 20.711 1.06%
2019-01-17 0 23.65 23.60 23.65 23.50 24.10 1,445,608 34,297,209 23.725 20.61 20.56 20.61 20.48 21.00 1,659,140 20.672 -1.05%
2019-01-16 0 23.90 23.85 23.90 23.65 24.50 2,920,142 69,981,187 23.965 20.82 20.78 20.82 20.61 21.35 3,351,478 20.881 -1.24%
2019-01-15 0 24.20 24.15 24.20 23.70 24.45 2,233,651 53,943,783 24.151 21.09 21.04 21.09 20.65 21.30 2,563,585 21.042 2.11%
2019-01-14 0 23.70 23.70 23.75 23.70 24.70 3,284,355 78,381,092 23.865 20.65 20.65 20.69 20.65 21.52 3,769,490 20.794 -1.25%
2019-01-11 0 24.00 24.00 24.05 23.75 24.50 2,969,642 71,480,316 24.070 20.91 20.91 20.95 20.69 21.35 3,408,290 20.972 0.00%
2019-01-10 0 24.00 23.95 24.00 23.40 24.75 3,095,566 74,022,426 23.912 20.91 20.87 20.91 20.39 21.56 3,552,814 20.835 1.91%
2019-01-09 0 23.55 23.55 23.60 22.95 24.75 3,670,453 86,482,266 23.562 20.52 20.52 20.56 20.00 21.56 4,212,618 20.529 5.61%
2019-01-08 0 22.30 22.25 22.30 21.85 22.75 2,511,582 56,164,223 22.362 19.43 19.39 19.43 19.04 19.82 2,882,570 19.484 2.29%
2019-01-07 0 21.80 21.75 21.80 21.75 22.70 2,157,690 47,694,395 22.104 18.99 18.95 18.99 18.95 19.78 2,476,404 19.260 0.69%
2019-01-04 0 21.65 21.60 21.65 21.10 21.65 1,435,013 30,761,621 21.437 18.86 18.82 18.86 18.38 18.86 1,646,980 18.678 0.23%
2019-01-03 0 21.60 21.60 21.70 21.45 22.35 2,096,200 45,659,932 21.782 18.82 18.82 18.91 18.69 19.47 2,405,831 18.979 -3.36%
2019-01-02 0 22.35 22.30 22.35 22.10 22.80 2,209,240 49,517,174 22.414 19.47 19.43 19.47 19.26 19.87 2,535,568 19.529 0.45%
2018-12-31 0 22.25 22.25 22.30 21.40 22.30 1,771,351 38,612,024 21.798 19.39 19.39 19.43 18.65 19.43 2,032,999 18.993 3.49%
2018-12-28 0 21.50 21.50 21.55 21.05 21.65 3,938,526 83,601,452 21.227 18.73 18.73 18.78 18.34 18.86 4,520,289 18.495 3.86%
2018-12-27 0 20.70 20.70 20.75 20.30 21.05 2,919,194 60,356,258 20.676 18.04 18.04 18.08 17.69 18.34 3,350,390 18.015 -1.43%
2018-12-24 0 21.00 20.95 21.00 20.75 22.10 1,406,190 29,887,134 21.254 18.30 18.25 18.30 18.08 19.26 1,613,899 18.519 -2.33%
2018-12-21 0 21.50 21.50 21.65 20.50 21.90 3,341,218 71,864,768 21.509 18.73 18.73 18.86 17.86 19.08 3,834,752 18.740 -3.59%
2018-12-20 0 22.30 22.20 22.30 21.50 22.30 2,958,034 64,684,434 21.867 19.43 19.34 19.43 18.73 19.43 3,394,967 19.053 1.13%
2018-12-19 0 22.05 22.00 22.05 21.80 22.15 1,609,520 35,310,207 21.938 19.21 19.17 19.21 18.99 19.30 1,847,263 19.115 0.23%
2018-12-18 0 22.00 21.95 22.00 21.80 22.50 1,568,586 34,932,576 22.270 19.17 19.13 19.17 18.99 19.60 1,800,283 19.404 -3.51%
2018-12-17 0 22.80 22.75 22.80 22.30 23.60 3,888,490 88,052,051 22.644 19.87 19.82 19.87 19.43 20.56 4,462,862 19.730 0.66%
2018-12-14 0 22.65 22.60 22.65 21.80 22.65 3,256,228 72,504,962 22.267 19.73 19.69 19.73 18.99 19.73 3,737,208 19.401 -0.66%
2018-12-13 0 22.80 22.75 22.80 22.30 22.90 2,831,275 64,388,937 22.742 19.87 19.82 19.87 19.43 19.95 3,249,485 19.815 0.22%
2018-12-12 0 22.75 22.75 22.80 22.60 23.65 4,021,143 92,784,100 23.074 19.82 19.82 19.87 19.69 20.61 4,615,109 20.104 -3.40%
2018-12-11 0 23.55 23.50 23.55 23.10 23.85 4,612,126 108,377,572 23.498 20.52 20.48 20.52 20.13 20.78 5,293,387 20.474 0.21%
2018-12-10 0 23.50 23.45 23.50 23.05 23.70 1,304,453 30,587,749 23.449 20.48 20.43 20.48 20.08 20.65 1,497,135 20.431 1.29%
2018-12-07 0 23.20 23.20 23.35 22.90 23.85 3,926,643 91,297,750 23.251 20.21 20.21 20.34 19.95 20.78 4,506,650 20.258 -2.52%
2018-12-06 0 23.80 23.80 23.85 23.55 24.50 2,269,915 54,661,192 24.081 20.74 20.74 20.78 20.52 21.35 2,605,206 20.982 -2.26%
2018-12-05 0 24.35 24.25 24.35 23.65 24.45 1,360,826 32,932,599 24.200 21.22 21.13 21.22 20.61 21.30 1,561,835 21.086 -2.60%
2018-12-04 0 25.00 24.90 25.00 24.60 25.35 4,761,745 118,520,903 24.890 21.78 21.70 21.78 21.43 22.09 5,465,106 21.687 0.00%
2018-12-03 0 25.00 24.95 25.00 24.15 25.50 5,338,770 132,751,373 24.866 21.78 21.74 21.78 21.04 22.22 6,127,364 21.665 5.93%
2018-11-30 0 23.60 23.60 23.75 23.50 24.50 2,723,695 65,143,183 23.917 20.56 20.56 20.69 20.48 21.35 3,126,014 20.839 0.00%
2018-11-29 0 23.60 23.55 23.60 23.50 24.90 2,743,098 66,164,918 24.121 20.56 20.52 20.56 20.48 21.70 3,148,283 21.016 -1.46%
2018-11-28 0 23.95 23.95 24.00 22.95 24.20 2,604,845 61,735,569 23.700 20.87 20.87 20.91 20.00 21.09 2,989,609 20.650 4.36%
2018-11-27 0 22.95 22.95 23.05 22.90 24.20 1,378,575 32,024,415 23.230 20.00 20.00 20.08 19.95 21.09 1,582,205 20.240 -1.71%
2018-11-26 0 23.35 23.30 23.35 22.80 23.75 2,129,709 49,650,434 23.313 20.34 20.30 20.34 19.87 20.69 2,444,290 20.313 0.86%
2018-11-23 0 23.15 23.15 23.20 22.95 23.60 11,918,308 276,949,393 23.237 20.17 20.17 20.21 20.00 20.56 13,678,770 20.247 0.43%
2018-11-22 0 23.05 23.05 23.10 22.70 23.25 1,129,697 26,027,321 23.039 20.08 20.08 20.13 19.78 20.26 1,296,565 20.074 -0.22%
2018-11-21 0 23.10 23.00 23.10 22.20 23.10 3,398,971 77,605,569 22.832 20.13 20.04 20.13 19.34 20.13 3,901,036 19.894 1.99%
2018-11-20 0 22.65 22.60 22.65 21.90 23.05 10,206,669 227,062,025 22.246 19.73 19.69 19.73 19.08 20.08 11,714,304 19.383 -3.21%
2018-11-19 0 23.40 23.40 23.50 22.95 23.75 3,991,659 93,766,822 23.491 20.39 20.39 20.48 20.00 20.69 4,581,270 20.467 -0.85%
2018-11-16 0 23.60 23.55 23.60 23.45 24.00 3,413,852 80,460,166 23.569 20.56 20.52 20.56 20.43 20.91 3,918,115 20.535 0.43%
2018-11-15 0 23.50 23.40 23.50 22.80 23.75 2,688,937 62,895,202 23.390 20.48 20.39 20.48 19.87 20.69 3,086,122 20.380 0.64%
2018-11-14 0 23.35 23.30 23.35 22.30 23.65 4,551,317 105,134,539 23.100 20.34 20.30 20.34 19.43 20.61 5,223,595 20.127 1.52%
2018-11-13 0 23.00 23.00 23.05 22.05 23.35 4,233,748 97,386,415 23.002 20.04 20.04 20.08 19.21 20.34 4,859,118 20.042 0.44%
2018-11-12 0 22.90 22.90 23.00 22.50 23.65 5,882,245 136,290,965 23.170 19.95 19.95 20.04 19.60 20.61 6,751,116 20.188 -3.58%
2018-11-09 0 23.75 23.75 23.80 23.55 24.85 4,041,790 97,247,239 24.060 20.69 20.69 20.74 20.52 21.65 4,638,806 20.964 -4.81%
2018-11-08 0 24.95 24.85 24.95 24.75 25.90 2,591,070 65,151,564 25.145 21.74 21.65 21.74 21.56 22.57 2,973,799 21.909 1.01%
2018-11-07 0 24.70 24.70 24.80 24.35 25.15 2,033,527 50,357,434 24.764 21.52 21.52 21.61 21.22 21.91 2,333,901 21.577 1.44%
2018-11-06 0 24.35 24.25 24.35 23.95 25.40 2,881,292 70,015,246 24.300 21.22 21.13 21.22 20.87 22.13 3,306,890 21.173 -1.81%
2018-11-05 0 24.80 24.75 24.80 24.70 26.00 5,195,442 131,508,198 25.312 21.61 21.56 21.61 21.52 22.65 5,962,865 22.055 -1.98%
2018-11-02 0 25.30 25.25 25.30 23.40 26.35 8,587,973 212,608,094 24.757 22.04 22.00 22.04 20.39 22.96 9,856,509 21.570 9.05%
2018-11-01 0 23.20 23.10 23.20 22.65 23.60 5,735,281 131,710,858 22.965 20.21 20.13 20.21 19.73 20.56 6,582,444 20.009 3.11%
2018-10-31 0 22.50 22.45 22.50 21.30 22.50 6,170,865 136,270,463 22.083 19.60 19.56 19.60 18.56 19.60 7,082,368 19.241 3.45%
2018-10-30 0 21.75 21.65 21.75 21.15 22.65 6,012,540 131,093,735 21.803 18.95 18.86 18.95 18.43 19.73 6,900,657 18.997 -0.46%
2018-10-29 0 21.85 21.85 21.90 21.85 22.95 5,486,399 121,936,468 22.225 19.04 19.04 19.08 19.04 20.00 6,296,799 19.365 -1.80%
2018-10-26 0 22.25 22.25 22.35 22.05 22.65 7,107,010 159,834,234 22.490 19.39 19.39 19.47 19.21 19.73 8,156,792 19.595 -2.63%
2018-10-25 0 22.85 22.85 22.90 22.55 23.30 9,534,059 220,662,285 23.145 19.91 19.91 19.95 19.65 20.30 10,942,342 20.166 -2.35%
2018-10-24 0 23.40 23.35 23.40 23.00 24.05 5,312,033 124,816,250 23.497 20.39 20.34 20.39 20.04 20.95 6,096,677 20.473 -1.47%
2018-10-23 0 23.75 23.70 23.75 23.05 23.95 10,887,662 256,004,760 23.513 20.69 20.65 20.69 20.08 20.87 12,495,887 20.487 2.15%
2018-10-22 0 23.25 23.20 23.25 22.15 23.35 4,424,870 101,758,842 22.997 20.26 20.21 20.26 19.30 20.34 5,078,471 20.037 2.88%
2018-10-19 0 22.60 22.55 22.60 21.95 23.50 14,192,112 318,235,537 22.423 19.69 19.65 19.69 19.13 20.48 16,288,439 19.538 -4.03%
2018-10-18 0 23.55 23.50 23.55 23.45 24.50 6,786,541 161,998,107 23.871 20.52 20.48 20.52 20.43 21.35 7,788,986 20.798 -2.48%
2018-10-16 0 24.15 24.10 24.15 23.85 25.50 7,344,024 177,474,391 24.166 21.04 21.00 21.04 20.78 22.22 8,428,815 21.056 -1.43%
2018-10-15 0 24.50 24.40 24.50 24.20 25.15 4,508,995 110,852,212 24.585 21.35 21.26 21.35 21.09 21.91 5,175,022 21.421 0.00%
2018-10-12 0 24.50 24.45 24.50 23.90 24.65 6,323,401 154,218,713 24.389 21.35 21.30 21.35 20.82 21.48 7,257,435 21.250 2.30%
2018-10-11 0 23.95 23.95 24.10 23.90 25.50 13,447,848 324,676,975 24.143 20.87 20.87 21.00 20.82 22.22 15,434,240 21.036 -7.71%
2018-10-10 0 25.95 25.90 25.95 25.55 26.35 7,420,060 192,977,176 26.008 22.61 22.57 22.61 22.26 22.96 8,516,083 22.660 -1.33%
2018-10-09 0 26.30 26.20 26.30 26.00 26.50 4,496,901 118,158,921 26.276 22.92 22.83 22.92 22.65 23.09 5,161,142 22.894 0.57%
2018-10-08 0 26.15 26.10 26.15 26.05 27.50 8,341,724 221,017,004 26.495 22.78 22.74 22.78 22.70 23.96 9,573,886 23.085 -6.44%
2018-10-05 0 27.95 27.95 28.00 27.70 28.55 7,049,987 197,825,566 28.060 24.35 24.35 24.40 24.14 24.88 8,091,346 24.449 -3.45%
2018-10-04 0 28.95 28.90 28.95 28.80 29.75 2,259,553 66,066,043 29.239 25.22 25.18 25.22 25.09 25.92 2,593,313 25.476 -2.20%
2018-10-03 0 29.60 29.50 29.60 29.10 29.90 3,643,905 106,928,532 29.345 25.79 25.70 25.79 25.35 26.05 4,182,149 25.568 -1.17%
2018-10-02 0 29.95 29.90 29.95 29.50 30.60 3,648,700 109,002,174 29.874 26.10 26.05 26.10 25.70 26.66 4,187,652 26.029 3.28%
2018-09-28 0 29.00 29.00 29.05 28.70 29.30 2,881,051 83,637,910 29.030 25.27 25.27 25.31 25.01 25.53 3,306,613 25.294 1.05%
2018-09-27 0 28.70 28.65 28.70 28.30 29.05 1,831,055 52,462,299 28.651 25.01 24.96 25.01 24.66 25.31 2,101,522 24.964 -0.86%
2018-09-26 0 28.95 28.85 28.95 28.50 29.30 5,270,614 152,393,529 28.914 25.22 25.14 25.22 24.83 25.53 6,049,140 25.193 -0.17%
2018-09-24 0 29.00 28.85 29.00 28.55 29.25 3,066,000 88,579,218 28.891 25.27 25.14 25.27 24.88 25.49 3,518,881 25.173 -0.68%
2018-09-21 0 29.20 29.20 29.25 28.70 29.45 4,690,981 135,906,662 28.972 25.44 25.44 25.49 25.01 25.66 5,383,889 25.243 1.04%
2018-09-20 0 28.90 28.90 28.95 28.90 29.75 2,093,360 61,150,129 29.212 25.18 25.18 25.22 25.18 25.92 2,402,572 25.452 -3.34%
2018-09-19 0 29.90 29.90 30.00 29.75 30.20 3,425,156 102,677,228 29.977 26.05 26.05 26.14 25.92 26.31 3,931,088 26.119 -0.83%
2018-09-18 0 30.15 30.15 30.20 30.10 31.50 2,731,095 83,803,579 30.685 26.27 26.27 26.31 26.23 27.45 3,134,507 26.736 -1.31%
2018-09-17 0 30.55 30.55 30.65 29.45 30.80 1,988,832 60,680,160 30.511 26.62 26.62 26.71 25.66 26.84 2,282,604 26.584 -0.16%
2018-09-14 0 30.60 30.45 30.60 29.85 30.75 2,422,378 73,696,246 30.423 26.66 26.53 26.66 26.01 26.79 2,780,189 26.508 3.38%
2018-09-13 0 29.60 29.55 29.60 28.80 29.60 2,215,298 65,144,371 29.407 25.79 25.75 25.79 25.09 25.79 2,542,521 25.622 4.04%
2018-09-12 0 28.45 28.30 28.45 28.05 28.50 4,887,523 138,307,821 28.298 24.79 24.66 24.79 24.44 24.83 5,609,463 24.656 2.34%
2018-09-11 0 27.80 27.80 27.85 27.60 29.30 4,156,603 116,965,104 28.140 24.22 24.22 24.27 24.05 25.53 4,770,578 24.518 -3.30%
2018-09-10 0 28.75 28.75 28.80 28.65 29.20 2,248,240 64,896,119 28.865 25.05 25.05 25.09 24.96 25.44 2,580,329 25.150 -1.37%
2018-09-07 0 29.15 29.05 29.15 28.80 29.45 3,934,710 114,215,365 29.028 25.40 25.31 25.40 25.09 25.66 4,515,909 25.292 -2.02%
2018-09-06 0 29.75 29.75 29.80 29.60 31.10 3,807,121 114,915,773 30.184 25.92 25.92 25.96 25.79 27.10 4,369,474 26.300 -6.74%
2018-09-05 0 31.90 31.75 31.90 30.90 32.50 3,166,869 100,384,478 31.698 27.79 27.66 27.79 26.92 28.32 3,634,650 27.619 -2.00%
2018-09-04 0 32.55 32.50 32.55 31.75 32.75 4,563,885 146,948,038 32.198 28.36 28.32 28.36 27.66 28.54 5,238,020 28.054 3.01%
2018-09-03 0 31.60 31.60 31.65 31.00 32.00 4,658,746 147,299,904 31.618 27.53 27.53 27.58 27.01 27.88 5,346,893 27.549 -0.32%
2018-08-31 0 31.70 31.60 31.75 30.80 31.95 4,937,796 155,151,635 31.421 27.62 27.53 27.66 26.84 27.84 5,667,162 27.377 1.77%
2018-08-30 0 31.15 31.05 31.20 29.95 31.80 5,534,539 170,452,850 30.798 27.14 27.05 27.18 26.10 27.71 6,352,050 26.834 6.31%
2018-08-29 0 29.30 29.10 29.30 28.55 29.60 2,591,659 75,251,085 29.036 25.53 25.35 25.53 24.88 25.79 2,974,475 25.299 1.03%
2018-08-28 0 29.00 28.95 29.00 28.90 29.75 1,260,826 36,675,705 29.089 25.27 25.22 25.27 25.18 25.92 1,447,064 25.345 -1.53%
2018-08-27 0 29.45 29.35 29.45 29.25 29.75 2,038,687 59,949,968 29.406 25.66 25.57 25.66 25.49 25.92 2,339,823 25.622 1.20%
2018-08-24 0 29.10 29.05 29.25 28.70 29.85 1,499,021 43,746,539 29.183 25.35 25.31 25.49 25.01 26.01 1,720,443 25.427 -0.68%
2018-08-23 0 29.30 29.05 29.35 28.70 29.65 1,089,454 31,616,287 29.020 25.53 25.31 25.57 25.01 25.83 1,250,378 25.285 0.69%
2018-08-22 0 29.10 29.00 29.15 28.50 29.80 1,668,041 48,475,356 29.061 25.35 25.27 25.40 24.83 25.96 1,914,429 25.321 -1.69%
2018-08-21 0 29.60 29.55 29.60 28.80 29.80 1,262,327 37,147,643 29.428 25.79 25.75 25.79 25.09 25.96 1,448,786 25.641 1.02%
2018-08-20 0 29.30 29.25 29.30 29.20 30.00 1,002,494 29,570,255 29.497 25.53 25.49 25.53 25.44 26.14 1,150,573 25.700 -0.34%
2018-08-17 0 29.40 29.30 29.40 29.30 29.80 1,601,561 47,225,733 29.487 25.62 25.53 25.62 25.53 25.96 1,838,129 25.692 0.86%
2018-08-16 0 29.15 29.10 29.15 28.50 29.85 1,968,555 57,639,989 29.280 25.40 25.35 25.40 24.83 26.01 2,259,332 25.512 2.28%
2018-08-15 0 28.50 28.50 28.70 28.25 29.35 2,733,881 78,338,358 28.655 24.83 24.83 25.01 24.61 25.57 3,137,705 24.967 -0.52%
2018-08-14 0 28.65 28.65 28.70 28.45 30.50 4,623,390 133,986,454 28.980 24.96 24.96 25.01 24.79 26.57 5,306,314 25.250 -0.87%
2018-08-13 0 28.90 28.85 28.90 28.45 29.20 1,989,771 57,514,617 28.905 25.18 25.14 25.18 24.79 25.44 2,283,682 25.185 -0.34%
2018-08-10 0 29.00 29.00 29.20 28.80 29.95 2,206,180 64,581,613 29.273 25.27 25.27 25.44 25.09 26.10 2,532,056 25.506 -2.85%
2018-08-09 0 29.85 29.60 29.80 29.35 30.65 2,288,455 68,174,474 29.791 26.01 25.79 25.96 25.57 26.71 2,626,484 25.957 0.34%
2018-08-08 0 29.75 29.65 29.75 29.05 29.85 2,276,921 67,511,273 29.650 25.92 25.83 25.92 25.31 26.01 2,613,247 25.834 -0.17%
2018-08-07 0 29.80 29.75 29.85 29.05 29.90 1,296,585 38,620,886 29.787 25.96 25.92 26.01 25.31 26.05 1,488,105 25.953 0.00%
2018-08-06 0 29.80 29.65 29.80 29.65 30.50 1,119,495 33,821,816 30.212 25.96 25.83 25.96 25.83 26.57 1,284,856 26.323 0.51%
2018-08-03 0 29.65 29.65 29.75 29.15 31.50 2,399,802 71,400,684 29.753 25.83 25.83 25.92 25.40 27.45 2,754,279 25.924 -2.63%
2018-08-02 0 30.45 30.30 30.45 30.30 31.20 1,972,343 60,586,064 30.718 26.53 26.40 26.53 26.40 27.18 2,263,679 26.764 -0.81%
2018-08-01 0 30.70 30.60 30.70 30.00 30.95 2,972,449 91,082,906 30.642 26.75 26.66 26.75 26.14 26.97 3,411,512 26.699 3.37%
2018-07-31 0 29.70 29.50 29.65 29.40 30.90 3,569,917 107,406,612 30.087 25.88 25.70 25.83 25.62 26.92 4,097,232 26.214 -5.11%
2018-07-30 0 31.30 31.20 31.30 31.10 32.00 2,147,185 67,148,573 31.273 27.27 27.18 27.27 27.10 27.88 2,464,347 27.248 -1.42%
2018-07-27 0 31.75 31.60 31.75 31.25 32.00 5,964,120 187,765,914 31.483 27.66 27.53 27.66 27.23 27.88 6,845,085 27.431 2.25%
2018-07-26 0 31.05 31.05 31.15 30.45 31.20 7,325,655 224,835,205 30.692 27.05 27.05 27.14 26.53 27.18 8,407,733 26.741 2.14%
2018-07-25 0 30.40 30.30 30.40 30.15 30.70 4,427,793 133,978,258 30.259 26.49 26.40 26.49 26.27 26.75 5,081,826 26.364 0.66%
2018-07-24 0 30.20 30.15 30.20 29.50 30.20 2,491,125 74,472,199 29.895 26.31 26.27 26.31 25.70 26.31 2,859,091 26.048 1.17%
2018-07-23 0 29.85 29.85 29.90 29.30 30.00 2,751,096 82,108,206 29.846 26.01 26.01 26.05 25.53 26.14 3,157,462 26.004 0.67%
2018-07-20 0 29.65 29.60 29.65 29.10 29.80 2,517,186 74,514,683 29.602 25.83 25.79 25.83 25.35 25.96 2,889,001 25.793 0.00%
2018-07-19 0 29.65 29.50 29.65 29.20 29.70 5,121,706 151,107,699 29.503 25.83 25.70 25.83 25.44 25.88 5,878,237 25.706 2.07%
2018-07-18 0 29.05 29.00 29.15 28.85 29.85 4,924,216 144,629,238 29.371 25.31 25.27 25.40 25.14 26.01 5,651,576 25.591 0.52%
2018-07-17 0 28.90 28.80 28.95 28.45 29.80 4,959,315 143,371,906 28.910 25.18 25.09 25.22 24.79 25.96 5,691,859 25.189 0.35%
2018-07-16 0 28.80 28.70 28.75 27.80 28.85 2,790,612 79,208,436 28.384 25.09 25.01 25.05 24.22 25.14 3,202,815 24.731 3.60%
2018-07-13 0 27.80 27.70 27.95 27.45 28.35 4,013,395 111,161,217 27.698 24.22 24.14 24.35 23.92 24.70 4,606,217 24.133 0.00%
2018-07-12 0 27.80 27.75 27.85 27.45 28.40 3,614,325 100,949,671 27.930 24.22 24.18 24.27 23.92 24.74 4,148,200 24.336 0.72%
2018-07-11 0 27.60 27.55 27.70 27.40 27.80 2,591,728 71,414,159 27.555 24.05 24.00 24.14 23.87 24.22 2,974,554 24.008 -1.95%
2018-07-10 0 28.15 28.00 28.15 27.35 28.30 4,900,671 136,197,023 27.792 24.53 24.40 24.53 23.83 24.66 5,624,553 24.215 0.54%
2018-07-09 0 28.00 27.95 28.10 27.45 28.20 5,809,476 162,610,426 27.991 24.40 24.35 24.48 23.92 24.57 6,667,598 24.388 3.32%
2018-07-06 0 27.10 27.10 27.25 26.50 27.40 3,184,439 85,702,002 26.913 23.61 23.61 23.74 23.09 23.87 3,654,815 23.449 1.50%
2018-07-05 0 26.70 26.70 26.85 25.80 27.20 3,157,294 84,284,418 26.695 23.26 23.26 23.39 22.48 23.70 3,623,660 23.259 -2.20%
2018-07-04 0 27.30 27.30 27.50 27.25 28.60 3,158,551 87,737,074 27.778 23.79 23.79 23.96 23.74 24.92 3,625,103 24.203 -1.97%
2018-07-03 0 27.85 27.80 27.95 27.70 28.85 5,392,758 151,404,515 28.076 24.27 24.22 24.35 24.14 25.14 6,189,326 24.462 0.36%
2018-06-29 0 27.75 27.80 27.95 27.40 28.55 3,803,908 105,739,579 27.798 24.18 24.22 24.35 23.87 24.88 4,365,786 24.220 -2.12%
2018-06-28 0 28.35 28.30 28.35 28.00 29.30 5,243,598 149,899,114 28.587 24.70 24.66 24.70 24.40 25.53 6,018,134 24.908 0.18%
2018-06-27 0 28.30 28.35 28.45 28.15 29.15 7,907,279 224,948,427 28.448 24.66 24.70 24.79 24.53 25.40 9,075,269 24.787 -1.22%
2018-06-26 0 28.65 28.50 28.65 27.70 28.75 5,718,798 161,985,743 28.325 24.96 24.83 24.96 24.14 25.05 6,563,526 24.680 -0.35%
2018-06-25 0 28.75 28.65 28.75 27.85 29.05 5,426,668 153,687,451 28.321 25.05 24.96 25.05 24.27 25.31 6,228,245 24.676 -0.52%
2018-06-22 0 28.90 28.80 29.00 28.55 29.20 4,857,367 141,028,533 29.034 25.18 25.09 25.27 24.88 25.44 5,574,852 25.297 -0.86%
2018-06-21 0 29.15 29.10 29.15 28.85 29.40 3,107,516 90,510,426 29.126 25.40 25.35 25.40 25.14 25.62 3,566,530 25.378 -0.34%
2018-06-20 0 29.25 29.15 29.30 28.75 29.50 5,908,472 172,229,310 29.150 25.49 25.40 25.53 25.05 25.70 6,781,217 25.398 0.69%
2018-06-19 0 29.05 29.00 29.05 28.45 29.50 6,330,543 184,176,896 29.093 25.31 25.27 25.31 24.79 25.70 7,265,632 25.349 0.52%
2018-06-15 0 28.90 28.80 29.05 28.70 29.20 4,497,056 130,591,713 29.039 25.18 25.09 25.31 25.01 25.44 5,161,320 25.302 -0.52%
2018-06-14 0 29.05 29.05 29.20 29.00 29.45 3,290,670 95,930,674 29.152 25.31 25.31 25.44 25.27 25.66 3,776,737 25.400 -0.34%
2018-06-13 0 29.15 29.15 29.25 29.10 29.55 7,294,217 214,542,251 29.413 25.40 25.40 25.49 25.35 25.75 8,371,651 25.627 -1.02%
2018-06-12 0 29.45 29.45 29.55 29.20 30.00 3,008,970 88,908,712 29.548 25.66 25.66 25.75 25.44 26.14 3,453,427 25.745 -0.17%
2018-06-11 0 29.50 29.45 29.70 29.45 30.30 6,489,054 194,254,258 29.936 25.70 25.66 25.88 25.66 26.40 7,447,557 26.083 -1.16%
2018-06-08 0 30.45 30.25 30.40 30.05 31.15 7,494,906 230,189,152 30.713 26.01 25.83 25.96 25.66 26.60 8,775,800 26.230 -1.46%
2018-06-07 0 30.90 30.90 30.95 30.70 31.55 3,439,716 106,578,557 30.985 26.39 26.39 26.43 26.22 26.95 4,027,570 26.462 -0.32%
2018-06-06 0 31.00 30.95 31.00 30.65 31.60 7,356,761 228,714,749 31.089 26.48 26.43 26.48 26.18 26.99 8,614,046 26.551 -0.32%
2018-06-05 0 31.10 31.10 31.15 30.65 31.65 11,099,641 343,343,055 30.933 26.56 26.56 26.60 26.18 27.03 12,996,591 26.418 2.13%
2018-06-04 0 30.45 30.40 30.45 29.60 30.90 28,886,358 878,462,589 30.411 26.01 25.96 26.01 25.28 26.39 33,823,092 25.972 3.05%
2018-06-01 0 29.55 29.50 29.55 28.60 31.00 99,685,376 2,936,874,218 29.461 25.24 25.19 25.24 24.43 26.48 116,721,797 25.161 9.85%
2018-05-31 1 - - - - - 0 0 - 22.97 - - - - 0 - 0.00%
2018-05-30 1 - - - - - 0 0 - 22.97 - - - - 0 - 0.00%
2018-05-29 1 - - - - - 0 0 - 22.97 - - - - 0 - 0.00%
2018-05-28 1 - - - - - 0 0 - 22.97 - - - - 0 - 0.00%
2018-05-25 0 26.90 26.80 26.90 26.35 29.00 111,808,716 3,029,480,057 27.095 22.97 22.89 22.97 22.50 24.77 130,917,039 23.140 -12.38%
2018-05-24 1 30.70 30.70 30.75 29.90 35.00 10,642,526 334,928,652 31.471 26.22 26.22 26.26 25.54 29.89 12,461,354 26.877 -9.84%
2018-05-23 0 34.05 34.05 34.10 34.05 34.95 3,556,294 121,732,634 34.230 29.08 29.08 29.12 29.08 29.85 4,164,071 29.234 -1.73%
2018-05-21 0 34.65 34.60 34.65 34.40 35.10 4,837,879 167,299,592 34.581 29.59 29.55 29.59 29.38 29.98 5,664,682 29.534 2.21%
2018-05-18 0 33.90 33.80 33.90 33.30 34.05 8,477,377 285,411,565 33.667 28.95 28.87 28.95 28.44 29.08 9,926,177 28.753 1.35%
2018-05-17 0 33.45 33.45 33.50 33.05 33.90 11,137,870 375,193,275 33.686 28.57 28.57 28.61 28.23 28.95 13,041,353 28.770 -0.30%
2018-05-16 0 33.55 33.40 33.50 33.40 33.95 7,165,853 241,865,102 33.753 28.65 28.53 28.61 28.53 28.99 8,390,511 28.826 -3.03%
2018-05-15 0 34.60 34.50 34.60 34.45 36.00 6,130,505 213,557,679 34.835 29.55 29.46 29.55 29.42 30.75 7,178,220 29.751 -3.22%
2018-05-14 0 35.75 35.75 35.80 35.35 36.40 2,379,039 85,336,187 35.870 30.53 30.53 30.57 30.19 31.09 2,785,621 30.635 -0.14%
2018-05-11 0 35.80 35.80 36.00 35.75 37.00 2,582,243 93,427,770 36.181 30.57 30.57 30.75 30.53 31.60 3,023,553 30.900 -1.10%
2018-05-10 0 36.20 36.05 36.15 36.00 36.90 2,589,435 94,385,769 36.450 30.92 30.79 30.87 30.75 31.51 3,031,974 31.130 -0.55%
2018-05-09 0 36.40 36.30 36.45 35.50 36.75 2,835,425 102,783,467 36.250 31.09 31.00 31.13 30.32 31.39 3,320,005 30.959 2.97%
2018-05-08 0 35.35 35.30 35.35 34.05 35.70 1,672,474 58,580,237 35.026 30.19 30.15 30.19 29.08 30.49 1,958,303 29.914 3.97%
2018-05-07 0 34.00 33.95 34.00 33.90 35.00 2,713,794 93,350,671 34.399 29.04 28.99 29.04 28.95 29.89 3,177,587 29.378 -2.86%
2018-05-04 0 35.00 34.95 35.00 34.70 35.25 2,336,335 81,657,872 34.951 29.89 29.85 29.89 29.64 30.10 2,735,619 29.850 0.29%
2018-05-03 0 34.90 34.85 35.00 34.15 35.00 2,984,794 103,407,300 34.645 29.81 29.76 29.89 29.17 29.89 3,494,901 29.588 0.00%
2018-05-02 0 34.90 34.75 34.90 34.75 35.55 3,286,172 115,309,635 35.089 29.81 29.68 29.81 29.68 30.36 3,847,785 29.968 -1.97%
2018-04-30 0 35.60 35.60 35.70 35.20 35.75 2,400,062 85,263,018 35.525 30.40 30.40 30.49 30.06 30.53 2,810,237 30.340 0.56%
2018-04-27 0 35.40 35.30 35.40 35.00 35.80 1,381,444 48,876,796 35.381 30.23 30.15 30.23 29.89 30.57 1,617,535 30.217 0.43%
2018-04-26 0 35.25 35.10 35.25 34.90 37.00 1,434,970 50,767,377 35.379 30.10 29.98 30.10 29.81 31.60 1,680,209 30.215 -1.95%
2018-04-25 0 35.95 35.90 35.95 35.65 36.35 1,443,811 51,983,461 36.004 30.70 30.66 30.70 30.45 31.04 1,690,561 30.749 -0.69%
2018-04-24 0 36.20 36.20 36.25 35.75 36.50 3,809,125 137,658,723 36.139 30.92 30.92 30.96 30.53 31.17 4,460,112 30.864 -0.14%
2018-04-23 0 36.25 36.20 36.25 35.95 36.50 1,402,085 50,774,906 36.214 30.96 30.92 30.96 30.70 31.17 1,641,704 30.928 0.14%
2018-04-20 0 36.20 36.20 36.25 36.05 36.45 3,952,606 143,338,919 36.264 30.92 30.92 30.96 30.79 31.13 4,628,114 30.971 0.00%
2018-04-19 0 36.20 36.20 36.25 36.00 36.80 2,561,195 93,377,444 36.459 30.92 30.92 30.96 30.75 31.43 2,998,908 31.137 -2.03%
2018-04-18 0 36.95 36.90 37.00 36.15 37.00 11,983,238 440,262,551 36.740 31.56 31.51 31.60 30.87 31.60 14,031,196 31.377 3.65%
2018-04-17 0 35.65 35.60 35.75 35.50 36.90 2,490,087 89,350,407 35.882 30.45 30.40 30.53 30.32 31.51 2,915,648 30.645 -0.97%
2018-04-16 0 36.00 35.90 36.00 35.05 36.25 1,887,416 67,714,629 35.877 30.75 30.66 30.75 29.93 30.96 2,209,979 30.640 1.84%
2018-04-13 0 35.35 35.30 35.50 35.25 36.30 1,662,805 59,323,798 35.677 30.19 30.15 30.32 30.10 31.00 1,946,982 30.470 -1.81%
2018-04-12 0 36.00 35.95 36.00 35.80 36.70 2,854,265 104,559,263 36.633 30.75 30.70 30.75 30.57 31.34 3,342,064 31.286 -3.61%
2018-04-11 0 37.35 37.30 37.35 37.10 38.00 2,407,350 90,317,505 37.517 31.90 31.86 31.90 31.68 32.45 2,818,771 32.041 0.54%
2018-04-10 0 37.15 37.10 37.15 36.00 37.50 3,653,282 134,927,626 36.933 31.73 31.68 31.73 30.75 32.03 4,277,635 31.543 2.20%
2018-04-09 0 36.35 36.30 36.35 35.95 37.00 5,177,253 188,816,366 36.470 31.04 31.00 31.04 30.70 31.60 6,062,055 31.147 -0.55%
2018-04-06 0 36.55 36.45 36.50 35.70 37.50 4,779,036 174,342,127 36.481 31.22 31.13 31.17 30.49 32.03 5,595,782 31.156 1.53%
2018-04-04 0 36.00 35.80 36.00 35.70 38.60 4,683,451 172,947,017 36.927 30.75 30.57 30.75 30.49 32.97 5,483,862 31.537 1.27%
2018-04-03 0 35.55 35.25 35.55 35.25 36.00 3,111,920 110,962,811 35.657 30.36 30.10 30.36 30.10 30.75 3,643,753 30.453 -0.42%
2018-03-29 0 35.70 35.55 35.70 35.40 36.40 2,582,363 92,402,108 35.782 30.49 30.36 30.49 30.23 31.09 3,023,694 30.559 0.28%
2018-03-28 0 35.60 35.65 35.75 35.40 36.40 2,281,410 81,530,303 35.737 30.40 30.45 30.53 30.23 31.09 2,671,307 30.521 -0.84%
2018-03-27 0 35.90 35.70 35.90 34.85 36.10 1,998,593 70,461,810 35.256 30.66 30.49 30.66 29.76 30.83 2,340,156 30.110 4.06%
2018-03-26 0 34.50 34.40 34.50 34.00 34.70 2,819,632 96,897,574 34.365 29.46 29.38 29.46 29.04 29.64 3,301,512 29.349 -0.72%
2018-03-23 0 34.75 34.60 34.75 33.75 34.85 4,083,779 141,559,956 34.664 29.68 29.55 29.68 28.82 29.76 4,781,705 29.604 -1.28%
2018-03-22 0 35.20 35.20 35.25 35.15 36.40 3,712,504 131,948,031 35.542 30.06 30.06 30.10 30.02 31.09 4,346,978 30.354 -2.49%
2018-03-21 0 36.10 36.00 36.10 35.15 38.40 5,159,720 186,568,450 36.159 30.83 30.75 30.83 30.02 32.80 6,041,526 30.881 3.74%
2018-03-20 0 34.80 34.80 34.85 33.65 34.85 3,584,426 122,905,877 34.289 29.72 29.72 29.76 28.74 29.76 4,197,011 29.284 4.50%
2018-03-19 0 33.30 33.25 33.40 33.10 34.30 3,325,617 111,711,496 33.591 28.44 28.40 28.53 28.27 29.29 3,893,971 28.688 -0.30%
2018-03-16 0 33.40 33.25 33.60 33.10 34.95 7,627,910 256,576,488 33.637 28.53 28.40 28.70 28.27 29.85 8,931,534 28.727 -4.71%
2018-03-15 0 35.05 35.05 35.15 35.05 37.85 4,890,861 177,913,062 36.377 29.93 29.93 30.02 29.93 32.33 5,726,718 31.067 -4.63%
2018-03-14 0 36.75 36.75 36.80 36.35 37.20 3,856,178 142,105,398 36.851 31.39 31.39 31.43 31.04 31.77 4,515,206 31.473 0.55%
2018-03-13 0 36.55 36.35 36.50 34.90 36.60 2,717,520 97,191,664 35.765 31.22 31.04 31.17 29.81 31.26 3,181,949 30.545 2.09%
2018-03-12 0 35.80 35.75 35.85 35.45 36.00 1,043,652 37,300,176 35.740 30.57 30.53 30.62 30.28 30.75 1,222,014 30.524 1.99%
2018-03-09 0 35.10 35.00 35.15 34.85 35.35 914,608 32,075,891 35.071 29.98 29.89 30.02 29.76 30.19 1,070,916 29.952 -0.28%
2018-03-08 0 35.20 35.15 35.20 34.50 35.85 2,321,732 81,767,206 35.218 30.06 30.02 30.06 29.46 30.62 2,718,520 30.078 2.62%
2018-03-07 0 34.30 34.10 34.30 33.80 34.55 588,600 20,120,975 34.185 29.29 29.12 29.29 28.87 29.51 689,193 29.195 0.88%
2018-03-06 0 34.00 33.95 34.10 33.60 34.15 2,170,050 73,625,035 33.928 29.04 28.99 29.12 28.70 29.17 2,540,916 28.976 0.74%
2018-03-05 0 33.75 33.50 33.75 33.45 34.65 3,052,405 103,629,017 33.950 28.82 28.61 28.82 28.57 29.59 3,574,067 28.995 -2.60%
2018-03-02 0 34.65 34.40 34.75 34.35 36.00 3,104,793 107,657,339 34.675 29.59 29.38 29.68 29.34 30.75 3,635,408 29.614 -0.14%
2018-03-01 0 34.70 34.60 34.75 34.35 34.95 1,378,431 47,666,018 34.580 29.64 29.55 29.68 29.34 29.85 1,614,007 29.533 1.76%
2018-02-28 0 34.10 34.00 34.05 33.90 34.60 2,704,114 92,998,021 34.391 29.12 29.04 29.08 28.95 29.55 3,166,252 29.372 -1.45%
2018-02-27 0 34.60 34.45 34.60 34.30 34.95 2,192,219 75,663,849 34.515 29.55 29.42 29.55 29.29 29.85 2,566,873 29.477 0.44%
2018-02-26 0 34.45 34.50 34.65 34.05 35.20 5,026,679 174,361,136 34.687 29.42 29.46 29.59 29.08 30.06 5,885,748 29.624 -1.01%
2018-02-23 0 34.80 34.65 34.85 34.30 35.20 1,020,480 35,369,551 34.660 29.72 29.59 29.76 29.29 30.06 1,194,882 29.601 1.90%
2018-02-22 0 34.15 34.10 34.35 33.30 34.35 8,339,729 283,560,417 34.001 29.17 29.12 29.34 28.44 29.34 9,765,005 29.038 0.00%
2018-02-21 0 34.15 34.10 34.15 33.30 34.20 3,054,286 102,993,475 33.721 29.17 29.12 29.17 28.44 29.21 3,576,269 28.799 1.49%
2018-02-20 0 33.65 33.60 33.65 33.60 35.00 1,702,018 57,861,173 33.996 28.74 28.70 28.74 28.70 29.89 1,992,896 29.034 -0.74%
2018-02-15 0 33.90 33.70 33.95 33.55 35.20 828,247 28,168,551 34.010 28.95 28.78 28.99 28.65 30.06 969,796 29.046 0.59%
2018-02-14 0 33.70 33.60 33.70 33.55 34.45 2,892,705 97,682,908 33.769 28.78 28.70 28.78 28.65 29.42 3,387,074 28.840 -0.15%
2018-02-13 0 33.75 33.60 33.75 32.60 34.35 6,712,723 224,696,511 33.473 28.82 28.70 28.82 27.84 29.34 7,859,940 28.588 4.65%
2018-02-12 0 32.25 32.05 32.25 31.60 32.25 3,218,919 102,814,715 31.941 27.54 27.37 27.54 26.99 27.54 3,769,038 27.279 2.22%
2018-02-09 0 31.55 31.50 31.55 30.85 32.05 4,086,750 129,641,245 31.722 26.95 26.90 26.95 26.35 27.37 4,785,183 27.092 -2.02%
2018-02-08 0 32.20 32.10 32.15 32.10 32.75 3,884,280 125,583,005 32.331 27.50 27.41 27.46 27.41 27.97 4,548,111 27.612 -0.92%
2018-02-07 0 32.50 32.30 32.55 32.25 34.00 4,310,789 141,332,038 32.786 27.76 27.59 27.80 27.54 29.04 5,047,511 28.000 1.56%
2018-02-06 0 32.00 32.00 32.05 31.70 33.05 9,826,415 317,212,219 32.282 27.33 27.33 27.37 27.07 28.23 11,505,768 27.570 -2.88%
2018-02-05 0 32.95 32.85 33.00 32.50 33.30 3,637,124 119,283,572 32.796 28.14 28.06 28.18 27.76 28.44 4,258,715 28.009 -1.79%
2018-02-02 0 33.55 33.50 33.55 33.25 33.95 3,631,781 121,872,514 33.557 28.65 28.61 28.65 28.40 28.99 4,252,459 28.659 0.75%
2018-02-01 0 33.30 33.25 33.35 33.20 34.40 4,008,454 134,754,806 33.618 28.44 28.40 28.48 28.35 29.38 4,693,506 28.711 -1.77%
2018-01-31 0 33.90 33.80 33.90 33.60 34.40 2,331,193 79,157,781 33.956 28.95 28.87 28.95 28.70 29.38 2,729,598 29.000 0.00%
2018-01-30 0 33.90 33.80 33.90 33.45 34.15 5,304,576 179,173,828 33.777 28.95 28.87 28.95 28.57 29.17 6,211,138 28.847 1.19%
2018-01-29 0 33.50 33.45 33.50 33.25 34.10 2,815,794 94,554,139 33.580 28.61 28.57 28.61 28.40 29.12 3,297,019 28.679 -1.18%
2018-01-26 0 33.90 33.80 33.95 33.40 34.55 5,904,934 199,852,067 33.845 28.95 28.87 28.99 28.53 29.51 6,914,099 28.905 -0.29%
2018-01-25 0 34.00 33.95 34.00 33.85 35.05 4,298,063 146,785,072 34.151 29.04 28.99 29.04 28.91 29.93 5,032,610 29.167 -1.31%
2018-01-24 0 34.45 34.35 34.40 34.15 35.60 5,620,564 194,932,151 34.682 29.42 29.34 29.38 29.17 30.40 6,581,129 29.620 -1.29%
2018-01-23 0 34.90 34.90 35.05 34.55 35.50 4,401,573 154,272,498 35.049 29.81 29.81 29.93 29.51 30.32 5,153,810 29.934 1.01%
2018-01-22 0 34.55 34.55 34.80 33.70 34.95 7,185,631 246,129,214 34.253 29.51 29.51 29.72 28.78 29.85 8,413,669 29.253 1.77%
2018-01-19 0 33.95 33.90 34.00 33.90 35.00 8,603,150 294,554,450 34.238 28.99 28.95 29.04 28.95 29.89 10,073,445 29.241 -0.59%
2018-01-18 0 34.15 34.10 34.20 33.80 36.20 6,579,803 227,326,358 34.549 29.17 29.12 29.21 28.87 30.92 7,704,304 29.506 -2.43%
2018-01-17 0 35.00 34.90 35.15 34.85 37.00 2,847,150 100,991,251 35.471 29.89 29.81 30.02 29.76 31.60 3,333,733 30.294 -0.71%
2018-01-16 0 35.25 35.20 35.30 35.20 36.20 2,154,582 76,462,851 35.489 30.10 30.06 30.15 30.06 30.92 2,522,804 30.309 -1.40%
2018-01-15 0 35.75 35.70 35.85 35.00 35.95 2,661,720 94,433,234 35.478 30.53 30.49 30.62 29.89 30.70 3,116,613 30.300 3.32%
2018-01-12 0 34.60 34.50 34.65 34.15 34.70 3,173,206 109,359,557 34.463 29.55 29.46 29.59 29.17 29.64 3,715,513 29.433 1.17%
2018-01-11 0 34.20 34.10 34.15 34.10 35.15 2,027,777 70,190,783 34.615 29.21 29.12 29.17 29.12 30.02 2,374,328 29.562 -1.72%
2018-01-10 0 34.80 34.75 34.80 34.10 34.80 5,544,850 190,020,396 34.270 29.72 29.68 29.72 29.12 29.72 6,492,475 29.268 0.00%
2018-01-09 0 34.80 34.70 34.80 34.60 35.70 2,035,468 71,134,221 34.947 29.72 29.64 29.72 29.55 30.49 2,383,333 29.847 -0.57%
2018-01-08 0 35.00 34.80 35.00 34.00 36.15 4,111,566 143,690,830 34.948 29.89 29.72 29.89 29.04 30.87 4,814,240 29.847 -0.28%
2018-01-05 0 35.10 34.95 35.00 34.50 35.90 3,886,239 136,457,853 35.113 29.98 29.85 29.89 29.46 30.66 4,550,405 29.988 -1.68%
2018-01-04 0 35.70 35.55 35.75 35.50 37.20 1,832,283 66,411,769 36.245 30.49 30.36 30.53 30.32 31.77 2,145,424 30.955 -3.38%
2018-01-03 0 36.95 36.90 37.00 36.90 37.20 1,033,249 38,315,936 37.083 31.56 31.51 31.60 31.51 31.77 1,209,833 31.670 -0.54%
2018-01-02 0 37.15 37.10 37.15 36.40 37.15 1,082,012 39,847,168 36.827 31.73 31.68 31.73 31.09 31.73 1,266,930 31.452 3.48%
2017-12-29 0 35.90 35.70 35.90 35.50 36.00 587,334 21,003,260 35.760 30.66 30.49 30.66 30.32 30.75 687,711 30.541 1.13%
2017-12-28 0 35.50 35.45 35.50 35.30 35.75 584,442 20,748,729 35.502 30.32 30.28 30.32 30.15 30.53 684,324 30.320 -0.42%
2017-12-27 0 35.65 35.65 35.70 35.20 36.25 1,532,262 54,579,660 35.620 30.45 30.45 30.49 30.06 30.96 1,794,129 30.421 1.13%
2017-12-22 0 35.25 35.20 35.25 35.15 35.80 867,191 30,635,731 35.328 30.10 30.06 30.10 30.02 30.57 1,015,396 30.171 -0.28%
2017-12-21 0 35.35 35.35 35.60 35.35 36.20 1,386,441 49,474,664 35.685 30.19 30.19 30.40 30.19 30.92 1,623,386 30.476 -0.70%
2017-12-20 0 35.60 35.55 35.70 35.35 38.50 4,334,713 156,426,132 36.087 30.40 30.36 30.49 30.19 32.88 5,075,524 30.820 -1.25%
2017-12-19 0 36.05 36.05 36.15 34.80 36.20 1,576,438 56,510,104 35.847 30.79 30.79 30.87 29.72 30.92 1,845,854 30.615 2.41%
2017-12-18 0 35.20 35.00 35.20 34.30 35.40 5,067,016 176,364,317 34.806 30.06 29.89 30.06 29.29 30.23 5,932,979 29.726 -0.28%
2017-12-15 0 35.30 35.00 35.30 34.35 35.90 3,454,075 121,521,928 35.182 30.15 29.89 30.15 29.34 30.66 4,044,383 30.047 1.44%
2017-12-14 0 34.80 34.90 34.95 34.70 35.45 3,031,271 106,148,666 35.018 29.72 29.81 29.85 29.64 30.28 3,549,321 29.907 -1.97%
2017-12-13 0 35.50 35.50 35.65 34.35 35.65 3,724,203 130,199,534 34.960 30.32 30.32 30.45 29.34 30.45 4,360,676 29.858 2.45%
2017-12-12 0 34.65 34.55 34.65 34.15 35.00 703,308 24,347,068 34.618 29.59 29.51 29.59 29.17 29.89 823,505 29.565 0.73%
2017-12-11 0 34.40 34.40 34.45 34.25 35.00 2,618,805 90,992,428 34.746 29.38 29.38 29.42 29.25 29.89 3,066,364 29.674 1.33%
2017-12-08 0 33.95 33.85 34.10 33.05 34.25 2,744,107 92,842,464 33.833 28.99 28.91 29.12 28.23 29.25 3,213,080 28.895 2.72%
2017-12-07 0 33.05 33.00 33.15 32.80 35.25 1,873,390 62,493,893 33.359 28.23 28.18 28.31 28.01 30.10 2,193,556 28.490 -2.07%
2017-12-06 0 33.75 33.75 33.90 33.30 34.60 9,137,649 311,001,744 34.035 28.82 28.82 28.95 28.44 29.55 10,699,291 29.068 -1.17%
2017-12-05 0 34.15 34.10 34.20 33.45 34.20 4,513,848 153,198,709 33.940 29.17 29.12 29.21 28.57 29.21 5,285,273 28.986 2.09%
2017-12-04 0 33.45 33.55 33.65 33.40 33.90 3,246,571 109,285,084 33.662 28.57 28.65 28.74 28.53 28.95 3,801,416 28.749 0.45%
2017-12-01 0 33.30 33.30 33.40 32.60 33.95 5,030,791 166,994,541 33.195 28.44 28.44 28.53 27.84 28.99 5,890,563 28.350 3.26%
2017-11-30 0 32.25 32.25 32.45 32.15 32.60 3,323,925 107,600,453 32.372 27.54 27.54 27.71 27.46 27.84 3,891,990 27.647 -0.62%
2017-11-29 0 32.45 32.30 32.45 32.05 32.60 2,926,011 94,551,666 32.314 27.71 27.59 27.71 27.37 27.84 3,426,072 27.598 1.41%
2017-11-28 0 32.00 32.00 32.10 31.90 32.30 1,974,694 63,320,702 32.066 27.33 27.33 27.41 27.24 27.59 2,312,173 27.386 0.63%
2017-11-27 0 31.80 31.75 31.80 31.60 32.10 1,419,805 45,067,475 31.742 27.16 27.12 27.16 26.99 27.41 1,662,452 27.109 2.09%
2017-11-24 0 31.15 31.15 31.25 31.10 32.30 4,619,700 144,790,636 31.342 26.60 26.60 26.69 26.56 27.59 5,409,216 26.767 -2.66%
2017-11-23 0 32.00 32.00 32.05 31.95 33.15 2,605,873 84,085,385 32.268 27.33 27.33 27.37 27.29 28.31 3,051,222 27.558 -1.39%
2017-11-22 0 32.45 32.60 32.65 32.30 32.95 2,938,340 96,061,591 32.693 27.71 27.84 27.88 27.59 28.14 3,440,508 27.921 -1.52%
2017-11-21 0 32.95 32.90 33.05 32.85 33.50 2,563,274 85,111,919 33.204 28.14 28.10 28.23 28.06 28.61 3,001,342 28.358 -0.15%
2017-11-20 0 33.00 32.95 33.00 32.95 34.00 1,676,537 55,924,282 33.357 28.18 28.14 28.18 28.14 29.04 1,963,060 28.488 -2.80%
2017-11-17 0 33.95 33.85 33.90 33.50 34.20 3,288,322 111,835,402 34.010 28.99 28.91 28.95 28.61 29.21 3,850,303 29.046 1.95%
2017-11-16 0 33.30 33.15 33.30 32.45 33.45 3,324,250 110,149,046 33.135 28.44 28.31 28.44 27.71 28.57 3,892,371 28.299 0.45%
2017-11-15 0 33.15 33.00 33.15 32.40 33.50 4,110,704 135,889,443 33.058 28.31 28.18 28.31 27.67 28.61 4,813,231 28.232 0.76%
2017-11-14 0 32.90 32.80 32.90 32.50 33.55 5,551,353 183,115,460 32.986 28.10 28.01 28.10 27.76 28.65 6,500,090 28.171 2.97%
2017-11-13 0 31.95 31.90 31.95 31.95 33.00 2,261,833 72,864,810 32.215 27.29 27.24 27.29 27.29 28.18 2,648,385 27.513 -3.18%
2017-11-10 0 33.00 32.90 33.00 32.90 34.00 2,294,933 76,024,025 33.127 28.18 28.10 28.18 28.10 29.04 2,687,141 28.292 -2.08%
2017-11-09 0 33.70 33.55 33.75 33.50 34.15 2,087,474 70,828,416 33.930 28.78 28.65 28.82 28.61 29.17 2,444,227 28.978 -0.30%
2017-11-08 0 33.80 33.75 33.80 33.60 34.40 1,193,591 40,681,709 34.084 28.87 28.82 28.87 28.70 29.38 1,397,578 29.109 -0.73%
2017-11-07 0 34.05 33.85 34.05 33.70 34.20 3,461,700 117,735,153 34.011 29.08 28.91 29.08 28.78 29.21 4,053,311 29.047 0.44%
2017-11-06 0 33.90 33.85 33.95 33.55 34.10 1,189,449 40,368,115 33.939 28.95 28.91 28.99 28.65 29.12 1,392,728 28.985 0.44%
2017-11-03 0 33.75 33.70 33.85 33.50 34.10 1,095,658 37,015,617 33.784 28.82 28.78 28.91 28.61 29.12 1,282,908 28.853 0.60%
2017-11-02 0 33.55 33.30 33.55 33.10 33.80 3,370,896 112,255,000 33.301 28.65 28.44 28.65 28.27 28.87 3,946,989 28.441 0.00%
2017-11-01 0 33.55 33.45 33.55 32.85 33.85 2,797,686 92,602,320 33.100 28.65 28.57 28.65 28.06 28.91 3,275,816 28.268 3.07%
2017-10-31 0 32.55 32.45 32.60 32.10 32.80 2,018,110 65,489,557 32.451 27.80 27.71 27.84 27.41 28.01 2,363,009 27.714 0.31%
2017-10-30 0 32.45 32.35 32.40 32.25 33.00 2,478,396 80,694,879 32.559 27.71 27.63 27.67 27.54 28.18 2,901,959 27.807 -0.31%
2017-10-27 0 32.55 32.45 32.55 32.15 33.55 2,361,201 77,005,667 32.613 27.80 27.71 27.80 27.46 28.65 2,764,735 27.853 -1.36%
2017-10-26 0 33.00 33.00 33.05 32.95 34.10 1,880,543 62,700,519 33.342 28.18 28.18 28.23 28.14 29.12 2,201,931 28.475 -2.94%
2017-10-25 0 34.00 33.90 34.05 33.65 34.10 674,829 22,893,397 33.925 29.04 28.95 29.08 28.74 29.12 790,159 28.973 0.29%
2017-10-24 0 33.90 33.85 33.90 33.20 34.05 2,082,857 70,344,597 33.773 28.95 28.91 28.95 28.35 29.08 2,438,821 28.844 -0.15%
2017-10-23 0 33.95 33.90 33.95 33.80 34.05 897,441 30,463,537 33.945 28.99 28.95 28.99 28.87 29.08 1,050,815 28.990 -0.29%
2017-10-20 0 34.05 34.00 34.10 33.55 34.45 1,557,981 53,025,434 34.035 29.08 29.04 29.12 28.65 29.42 1,824,243 29.067 0.44%
2017-10-19 0 33.90 33.90 33.95 33.85 34.10 1,433,660 48,635,416 33.924 28.95 28.95 28.99 28.91 29.12 1,678,675 28.972 -0.15%
2017-10-18 0 33.95 33.90 34.10 33.90 34.45 747,584 25,408,072 33.987 28.99 28.95 29.12 28.95 29.42 875,348 29.026 -0.44%
2017-10-17 0 34.10 33.95 34.10 33.65 34.10 2,356,022 79,819,880 33.879 29.12 28.99 29.12 28.74 29.12 2,758,671 28.934 0.89%
2017-10-16 0 33.80 33.75 33.95 33.45 34.80 2,425,565 81,906,291 33.768 28.87 28.82 28.99 28.57 29.72 2,840,099 28.839 -2.03%
2017-10-13 0 34.50 34.40 34.50 33.30 35.00 2,784,533 96,086,128 34.507 29.46 29.38 29.46 28.44 29.89 3,260,415 29.471 -1.71%
2017-10-12 0 35.10 35.05 35.10 34.25 35.80 2,194,654 76,762,317 34.977 29.98 29.93 29.98 29.25 30.57 2,569,725 29.872 0.57%
2017-10-11 0 34.90 34.80 34.95 34.55 35.95 2,238,536 78,444,078 35.043 29.81 29.72 29.85 29.51 30.70 2,621,106 29.928 1.90%
2017-10-10 0 34.25 34.25 34.35 34.00 34.60 2,064,725 70,772,350 34.277 29.25 29.25 29.34 29.04 29.55 2,417,590 29.274 0.44%
2017-10-09 0 34.10 34.00 34.10 33.20 34.20 3,981,906 134,605,108 33.804 29.12 29.04 29.12 28.35 29.21 4,662,421 28.870 2.87%
2017-10-06 0 33.15 33.05 33.15 32.90 33.95 4,019,888 133,459,790 33.200 28.31 28.23 28.31 28.10 28.99 4,706,895 28.354 -1.92%
2017-10-04 0 33.80 33.65 33.85 32.95 33.85 4,127,950 137,026,678 33.195 28.87 28.74 28.91 28.14 28.91 4,833,425 28.350 1.96%
2017-10-03 0 33.15 33.05 33.15 33.00 35.60 3,929,971 133,784,189 34.042 28.31 28.23 28.31 28.18 30.40 4,601,611 29.073 -1.04%
2017-09-29 0 33.50 33.45 33.50 32.90 33.55 3,153,487 104,945,288 33.279 28.61 28.57 28.61 28.10 28.65 3,692,424 28.422 3.08%
2017-09-28 0 32.50 32.45 32.50 32.25 33.00 1,084,260 35,271,872 32.531 27.76 27.71 27.76 27.54 28.18 1,269,562 27.783 1.56%
2017-09-27 0 32.00 31.90 32.00 31.70 32.60 2,260,310 72,738,991 32.181 27.33 27.24 27.33 27.07 27.84 2,646,601 27.484 1.43%
2017-09-26 0 31.55 31.45 31.60 31.45 33.00 2,943,929 94,694,567 32.166 26.95 26.86 26.99 26.86 28.18 3,447,052 27.471 -2.02%
2017-09-25 0 32.20 32.15 32.20 31.50 32.55 2,563,877 82,624,388 32.226 27.50 27.46 27.50 26.90 27.80 3,002,048 27.523 -0.46%
2017-09-22 0 32.35 32.20 32.35 32.00 32.90 2,224,305 72,047,536 32.391 27.63 27.50 27.63 27.33 28.10 2,604,443 27.663 -0.61%
2017-09-21 0 32.55 32.50 32.55 32.30 33.00 1,169,690 38,009,251 32.495 27.80 27.76 27.80 27.59 28.18 1,369,592 27.752 0.00%
2017-09-20 0 32.55 32.55 32.60 32.20 32.90 2,147,265 69,641,486 32.433 27.80 27.80 27.84 27.50 28.10 2,514,237 27.699 1.56%
2017-09-19 0 32.05 32.05 32.10 31.70 32.50 2,020,193 64,563,590 31.959 27.37 27.37 27.41 27.07 27.76 2,365,448 27.294 1.26%
2017-09-18 0 31.65 31.65 31.80 31.20 31.95 1,696,398 53,673,307 31.640 27.03 27.03 27.16 26.65 27.29 1,986,316 27.022 1.12%
2017-09-15 0 31.30 31.30 31.40 31.00 31.85 4,240,262 132,316,996 31.205 26.73 26.73 26.82 26.48 27.20 4,964,931 26.650 -0.16%
2017-09-14 0 31.35 31.30 31.35 31.25 32.60 910,693 28,883,012 31.715 26.77 26.73 26.77 26.69 27.84 1,066,332 27.086 -2.64%
2017-09-13 0 32.20 32.10 32.25 31.75 32.35 983,330 31,565,405 32.101 27.50 27.41 27.54 27.12 27.63 1,151,383 27.415 0.94%
2017-09-12 0 31.90 31.80 31.85 31.75 32.40 572,025 18,264,108 31.929 27.24 27.16 27.20 27.12 27.67 669,785 27.269 -0.93%
2017-09-11 0 32.20 32.10 32.20 31.55 32.35 921,855 29,549,692 32.055 27.50 27.41 27.50 26.95 27.63 1,079,402 27.376 0.63%
2017-09-08 0 32.00 31.80 32.05 31.30 32.05 1,544,763 48,960,564 31.695 27.33 27.16 27.37 26.73 27.37 1,808,766 27.068 0.31%
2017-09-07 0 31.90 31.85 31.90 31.35 33.00 2,995,187 95,682,247 31.945 27.24 27.20 27.24 26.77 28.18 3,507,070 27.283 0.79%
2017-09-06 0 31.65 31.60 31.75 31.60 32.60 2,141,587 68,751,055 32.103 27.03 26.99 27.12 26.99 27.84 2,507,588 27.417 -2.16%
2017-09-05 0 32.35 32.25 32.40 32.10 32.50 2,892,407 93,343,334 32.272 27.63 27.54 27.67 27.41 27.76 3,386,725 27.562 -0.15%
2017-09-04 0 32.40 32.30 32.40 32.00 33.05 1,365,439 44,334,820 32.469 27.67 27.59 27.67 27.33 28.23 1,598,795 27.730 -0.46%
2017-09-01 0 32.55 32.50 32.60 32.00 32.60 3,795,531 122,736,523 32.337 27.80 27.76 27.84 27.33 27.84 4,444,195 27.617 1.40%
2017-08-31 0 32.10 31.95 32.10 31.90 32.90 2,462,601 79,495,164 32.281 27.41 27.29 27.41 27.24 28.10 2,883,464 27.569 -1.08%
2017-08-30 0 32.45 32.45 32.50 31.95 32.80 6,033,689 192,556,202 31.914 27.71 27.71 27.76 27.29 28.01 7,064,858 27.255 3.02%
2017-08-29 0 31.50 31.45 31.50 31.25 32.30 3,928,121 123,727,573 31.498 26.90 26.86 26.90 26.69 27.59 4,599,444 26.901 0.48%
2017-08-28 0 31.35 31.35 31.40 31.15 32.00 6,796,775 213,739,095 31.447 26.77 26.77 26.82 26.60 27.33 7,958,357 26.857 -1.72%
2017-08-25 0 31.90 31.70 31.80 31.25 32.05 7,668,583 242,451,491 31.616 27.24 27.07 27.16 26.69 27.37 8,979,158 27.002 0.16%
2017-08-24 0 31.85 31.70 31.85 29.00 31.95 12,371,300 375,991,121 30.392 27.20 27.07 27.20 24.77 27.29 14,485,579 25.956 5.12%
2017-08-22 0 30.30 30.25 30.45 30.10 30.75 3,669,589 111,569,043 30.404 25.88 25.83 26.01 25.71 26.26 4,296,729 25.966 -0.16%
2017-08-21 0 30.35 30.30 30.35 30.30 31.00 1,904,011 58,241,329 30.589 25.92 25.88 25.92 25.88 26.48 2,229,410 26.124 -0.65%
2017-08-18 0 30.55 30.50 30.60 30.50 31.30 2,606,547 80,359,195 30.830 26.09 26.05 26.13 26.05 26.73 3,052,011 26.330 -1.13%
2017-08-17 0 30.90 30.80 31.00 30.10 31.20 2,111,281 64,724,339 30.656 26.39 26.30 26.48 25.71 26.65 2,472,103 26.182 -0.96%
2017-08-16 0 31.20 31.15 31.20 30.80 31.50 2,268,113 70,675,207 31.160 26.65 26.60 26.65 26.30 26.90 2,655,738 26.612 0.16%
2017-08-15 0 31.15 31.15 31.20 30.80 31.45 1,271,734 39,646,400 31.175 26.60 26.60 26.65 26.30 26.86 1,489,076 26.625 0.65%
2017-08-14 0 30.95 30.90 30.95 30.75 31.35 1,193,255 36,981,504 30.992 26.43 26.39 26.43 26.26 26.77 1,397,185 26.469 0.65%
2017-08-11 0 30.75 30.75 30.80 30.30 31.10 3,438,774 106,037,038 30.836 26.26 26.26 26.30 25.88 26.56 4,026,467 26.335 -1.13%
2017-08-10 0 31.10 31.10 31.15 30.80 31.75 2,084,220 64,894,897 31.136 26.56 26.56 26.60 26.30 27.12 2,440,417 26.592 -0.80%
2017-08-09 0 31.35 31.25 31.30 31.10 31.65 1,764,729 55,204,928 31.282 26.77 26.69 26.73 26.56 27.03 2,066,325 26.716 0.16%
2017-08-08 0 31.30 31.20 31.25 31.20 31.65 2,935,757 92,142,003 31.386 26.73 26.65 26.69 26.65 27.03 3,437,483 26.805 -0.79%
2017-08-07 0 31.55 31.45 31.55 31.40 32.25 2,395,987 76,170,534 31.791 26.95 26.86 26.95 26.82 27.54 2,805,466 27.151 0.32%
2017-08-04 0 31.45 31.35 31.45 31.20 31.80 2,225,682 69,878,660 31.397 26.86 26.77 26.86 26.65 27.16 2,606,055 26.814 0.48%
2017-08-03 0 31.30 31.25 31.40 31.20 31.85 2,594,785 81,515,927 31.415 26.73 26.69 26.82 26.65 27.20 3,038,239 26.830 -0.16%
2017-08-02 0 31.35 31.35 31.40 31.00 32.40 4,665,310 146,563,273 31.416 26.77 26.77 26.82 26.48 27.67 5,462,620 26.830 -1.88%
2017-08-01 0 31.95 31.75 31.95 31.70 32.80 3,089,564 99,404,177 32.174 27.29 27.12 27.29 27.07 28.01 3,617,576 27.478 -2.44%
2017-07-31 0 32.75 32.75 32.80 32.45 32.95 2,093,480 68,343,264 32.646 27.97 27.97 28.01 27.71 28.14 2,451,260 27.881 2.02%
2017-07-28 0 32.10 32.10 32.15 32.00 32.45 1,576,936 50,708,533 32.156 27.41 27.41 27.46 27.33 27.71 1,846,437 27.463 -0.47%
2017-07-27 0 32.25 32.20 32.25 32.20 32.60 3,195,958 103,527,184 32.393 27.54 27.50 27.54 27.50 27.84 3,742,153 27.665 -1.07%
2017-07-26 0 32.60 32.55 32.60 32.10 33.55 2,877,856 93,933,246 32.640 27.84 27.80 27.84 27.41 28.65 3,369,687 27.876 -2.10%
2017-07-25 0 33.30 33.30 33.35 33.00 33.50 12,114,551 399,938,225 33.013 28.44 28.44 28.48 28.18 28.61 14,184,951 28.195 0.76%
2017-07-24 0 33.05 33.10 33.15 32.70 33.15 2,813,994 92,927,316 33.023 28.23 28.27 28.31 27.93 28.31 3,294,911 28.203 0.76%
2017-07-21 0 32.80 32.75 32.85 32.15 32.85 2,995,012 96,958,235 32.373 28.01 27.97 28.06 27.46 28.06 3,506,865 27.648 0.00%
2017-07-20 0 32.80 32.70 32.85 32.40 32.90 2,466,974 80,591,377 32.668 28.01 27.93 28.06 27.67 28.10 2,888,585 27.900 -0.15%
2017-07-19 0 32.85 32.80 32.85 32.55 33.00 3,297,050 107,927,768 32.735 28.06 28.01 28.06 27.80 28.18 3,860,522 27.957 0.77%
2017-07-18 0 32.60 32.60 32.65 32.25 32.70 1,658,193 54,000,061 32.566 27.84 27.84 27.88 27.54 27.93 1,941,581 27.812 -0.15%
2017-07-17 0 32.65 32.55 32.70 32.40 33.50 5,720,654 186,401,804 32.584 27.88 27.80 27.93 27.67 28.61 6,698,325 27.828 -1.21%
2017-07-14 0 33.05 33.00 33.20 32.70 33.25 2,125,543 70,260,377 33.055 28.23 28.18 28.35 27.93 28.40 2,488,802 28.231 -1.34%
2017-07-13 0 33.50 33.35 33.60 32.30 33.55 12,946,072 429,068,537 33.143 28.61 28.48 28.70 27.59 28.65 15,158,580 28.305 3.08%
2017-07-12 0 32.50 32.45 32.50 31.75 32.60 3,841,961 123,383,121 32.115 27.76 27.71 27.76 27.12 27.84 4,498,559 27.427 0.46%
2017-07-11 0 32.35 32.35 32.40 31.90 32.50 1,043,314 33,619,413 32.224 27.63 27.63 27.67 27.24 27.76 1,221,618 27.520 0.15%
2017-07-10 0 32.30 32.30 32.35 32.10 32.60 1,786,109 57,759,489 32.338 27.59 27.59 27.63 27.41 27.84 2,091,358 27.618 -0.31%
2017-07-07 0 32.40 32.40 32.50 32.00 32.55 2,850,675 91,869,240 32.227 27.67 27.67 27.76 27.33 27.80 3,337,861 27.523 1.25%
2017-07-06 0 32.00 32.00 32.15 31.60 32.55 4,064,498 130,205,304 32.035 27.33 27.33 27.46 26.99 27.80 4,759,128 27.359 -1.99%
2017-07-05 0 32.65 32.65 32.80 31.40 32.80 2,550,753 82,816,790 32.468 27.88 27.88 28.01 26.82 28.01 2,986,682 27.729 -0.61%
2017-07-04 0 32.85 32.70 32.85 32.15 33.50 2,483,560 82,530,631 33.231 28.06 27.93 28.06 27.46 28.61 2,908,005 28.380 -2.81%
2017-07-03 0 33.80 33.75 33.85 32.60 34.65 9,289,440 314,343,903 33.839 28.87 28.82 28.91 27.84 29.59 10,877,023 28.900 3.68%
2017-06-30 0 32.60 32.50 32.60 31.35 32.65 3,345,561 107,307,038 32.075 27.84 27.76 27.84 26.77 27.88 3,917,324 27.393 4.15%
2017-06-29 0 31.30 31.20 31.35 31.15 31.75 1,596,185 50,017,046 31.335 26.73 26.65 26.77 26.60 27.12 1,868,976 26.762 -0.48%
2017-06-28 0 31.45 31.40 31.45 31.20 31.80 4,442,424 139,525,808 31.408 26.86 26.82 26.86 26.65 27.16 5,201,643 26.823 0.16%
2017-06-27 0 31.40 31.25 31.40 30.95 31.80 3,664,977 114,766,880 31.315 26.82 26.69 26.82 26.43 27.16 4,291,329 26.744 1.62%
2017-06-26 0 30.90 30.90 30.95 30.75 31.20 2,919,527 90,420,635 30.971 26.39 26.39 26.43 26.26 26.65 3,418,480 26.451 -0.16%
2017-06-23 0 30.95 30.95 31.05 30.80 31.80 8,522,463 265,826,269 31.191 26.43 26.43 26.52 26.30 27.16 9,978,968 26.639 -1.28%
2017-06-22 0 31.35 31.25 31.35 31.00 31.50 3,543,104 110,846,745 31.285 26.77 26.69 26.77 26.48 26.90 4,148,627 26.719 0.00%
2017-06-21 0 31.35 31.35 31.40 31.15 33.00 2,545,172 80,553,629 31.650 26.77 26.77 26.82 26.60 28.18 2,980,147 27.030 -2.34%
2017-06-20 0 32.10 31.95 32.10 31.55 32.55 1,121,427 35,944,090 32.052 27.41 27.29 27.41 26.95 27.80 1,313,081 27.374 0.31%
2017-06-19 0 32.00 31.90 32.00 31.25 32.10 1,674,971 52,873,807 31.567 27.33 27.24 27.33 26.69 27.41 1,961,227 26.960 1.59%
2017-06-16 0 31.50 31.60 31.70 30.90 31.70 4,065,731 127,259,243 31.301 26.90 26.99 27.07 26.39 27.07 4,760,572 26.732 0.80%
2017-06-15 0 31.25 31.25 31.30 30.90 32.65 3,218,068 101,286,101 31.474 26.69 26.69 26.73 26.39 27.88 3,768,042 26.880 -0.64%
2017-06-14 0 31.45 31.45 31.60 31.00 31.75 3,240,856 101,559,296 31.337 26.86 26.86 26.99 26.48 27.12 3,794,724 26.763 1.29%
2017-06-13 0 31.05 31.05 31.10 30.65 31.50 4,481,508 139,413,398 31.109 26.52 26.52 26.56 26.18 26.90 5,247,406 26.568 -0.80%
2017-06-12 0 31.30 31.30 31.45 31.25 31.70 1,749,734 55,085,415 31.482 26.73 26.73 26.86 26.69 27.07 2,048,767 26.887 -0.53%
2017-06-09 0 32.00 32.00 32.05 31.70 32.35 4,776,502 152,692,942 31.968 26.88 26.88 26.92 26.62 27.17 5,687,332 26.848 -1.39%
2017-06-08 0 32.45 32.30 32.45 32.30 33.15 3,363,231 109,884,281 32.672 27.25 27.13 27.25 27.13 27.84 4,004,564 27.440 -0.31%
2017-06-07 0 32.55 32.50 32.55 31.80 33.05 6,647,861 216,061,987 32.501 27.34 27.30 27.34 26.71 27.76 7,915,540 27.296 2.52%
2017-06-06 0 31.75 31.70 31.75 31.05 32.25 3,561,276 112,325,757 31.541 26.67 26.62 26.67 26.08 27.09 4,240,375 26.490 -2.61%
2017-06-05 0 32.60 32.50 32.60 31.80 33.20 3,608,418 117,708,691 32.621 27.38 27.30 27.38 26.71 27.88 4,296,506 27.396 1.72%
2017-06-02 0 32.05 32.05 32.10 31.30 32.10 4,722,186 149,435,053 31.645 26.92 26.92 26.96 26.29 26.96 5,622,658 26.577 1.75%
2017-06-01 0 31.50 31.50 31.55 31.10 32.30 3,525,069 111,014,187 31.493 26.46 26.46 26.50 26.12 27.13 4,197,263 26.449 0.16%
2017-05-31 0 31.45 31.30 31.45 31.05 31.90 3,291,731 103,489,454 31.439 26.41 26.29 26.41 26.08 26.79 3,919,430 26.404 1.45%
2017-05-29 0 31.00 31.00 31.05 30.90 31.85 2,904,275 90,384,283 31.121 26.04 26.04 26.08 25.95 26.75 3,458,090 26.137 -0.32%
2017-05-26 0 31.10 31.00 31.10 30.25 31.20 6,147,191 189,842,109 30.883 26.12 26.04 26.12 25.41 26.20 7,319,397 25.937 2.13%
2017-05-25 0 30.45 30.40 30.45 29.25 31.70 6,631,418 203,582,371 30.700 25.57 25.53 25.57 24.57 26.62 7,895,961 25.783 3.40%
2017-05-24 0 29.45 29.35 29.50 28.75 29.55 3,167,486 92,705,146 29.268 24.73 24.65 24.78 24.15 24.82 3,771,493 24.580 0.86%
2017-05-23 0 29.20 29.10 29.20 28.95 29.50 2,817,183 82,011,448 29.111 24.52 24.44 24.52 24.31 24.78 3,354,391 24.449 0.34%
2017-05-22 0 29.10 29.00 29.10 29.00 29.50 2,539,811 74,251,108 29.235 24.44 24.36 24.44 24.36 24.78 3,024,127 24.553 1.39%
2017-05-19 0 28.70 28.70 28.85 28.40 29.00 8,721,714 249,730,204 28.633 24.10 24.10 24.23 23.85 24.36 10,384,855 24.048 -1.03%
2017-05-18 0 29.00 28.90 29.00 28.25 29.80 7,462,386 217,803,965 29.187 24.36 24.27 24.36 23.73 25.03 8,885,386 24.513 -3.49%
2017-05-17 0 30.05 30.05 30.20 29.65 30.70 5,482,294 164,881,691 30.075 25.24 25.24 25.36 24.90 25.78 6,527,711 25.259 -0.50%
2017-05-16 0 30.20 30.25 30.35 30.00 31.25 7,105,689 215,569,238 30.338 25.36 25.41 25.49 25.20 26.25 8,460,671 25.479 0.67%
2017-05-15 0 30.00 29.85 30.00 29.00 30.65 7,034,362 209,906,075 29.840 25.20 25.07 25.20 24.36 25.74 8,375,742 25.061 -2.12%
2017-05-12 0 30.65 30.60 30.70 30.30 31.65 4,709,705 145,597,557 30.914 25.74 25.70 25.78 25.45 26.58 5,607,797 25.963 -2.08%
2017-05-11 0 31.30 31.25 31.30 31.00 31.85 4,262,099 133,429,637 31.306 26.29 26.25 26.29 26.04 26.75 5,074,837 26.292 -0.48%
2017-05-10 0 31.45 31.35 31.45 31.15 32.30 15,864,461 495,855,897 31.256 26.41 26.33 26.41 26.16 27.13 18,889,650 26.250 1.29%
2017-05-09 0 31.05 31.00 31.05 30.45 31.30 4,947,575 153,004,968 30.925 26.08 26.04 26.08 25.57 26.29 5,891,027 25.973 0.98%
2017-05-08 0 30.75 30.65 30.75 30.10 31.30 3,402,936 104,622,603 30.745 25.83 25.74 25.83 25.28 26.29 4,051,841 25.821 1.99%
2017-05-05 0 30.15 30.10 30.15 29.85 30.55 5,427,290 164,278,699 30.269 25.32 25.28 25.32 25.07 25.66 6,462,218 25.421 -0.66%
2017-05-04 0 30.35 30.15 30.35 29.50 30.55 3,285,377 98,832,685 30.083 25.49 25.32 25.49 24.78 25.66 3,911,865 25.265 1.17%
2017-05-02 0 30.00 29.90 30.00 29.85 30.75 7,452,545 224,406,718 30.111 25.20 25.11 25.20 25.07 25.83 8,873,668 25.289 -0.17%
2017-04-28 0 30.05 30.00 30.15 29.65 30.60 6,631,128 199,133,308 30.030 25.24 25.20 25.32 24.90 25.70 7,895,616 25.221 -1.80%
2017-04-27 0 30.60 30.55 30.65 28.90 30.65 4,911,182 146,867,937 29.905 25.70 25.66 25.74 24.27 25.74 5,847,694 25.116 4.08%
2017-04-26 0 29.40 29.40 29.45 28.55 29.50 2,371,669 69,350,438 29.241 24.69 24.69 24.73 23.98 24.78 2,823,922 24.558 1.91%
2017-04-25 0 28.85 28.85 28.90 28.10 29.15 2,918,567 84,194,301 28.848 24.23 24.23 24.27 23.60 24.48 3,475,108 24.228 1.23%
2017-04-24 0 28.50 28.55 28.65 28.05 28.70 2,804,925 79,636,377 28.392 23.94 23.98 24.06 23.56 24.10 3,339,795 23.845 0.00%
2017-04-21 0 28.50 28.50 28.65 28.50 29.25 5,288,904 153,110,496 28.949 23.94 23.94 24.06 23.94 24.57 6,297,443 24.313 -2.73%
2017-04-20 0 29.30 29.25 29.35 28.75 29.60 4,988,427 145,137,797 29.095 24.61 24.57 24.65 24.15 24.86 5,939,669 24.435 1.21%
2017-04-19 0 28.95 28.85 28.95 28.40 29.00 6,219,765 179,021,663 28.783 24.31 24.23 24.31 23.85 24.36 7,405,810 24.173 1.40%
2017-04-18 0 28.55 28.55 28.70 28.50 29.25 3,991,707 114,947,269 28.797 23.98 23.98 24.10 23.94 24.57 4,752,884 24.185 -4.03%
2017-04-13 0 29.75 29.45 29.75 28.30 29.80 8,449,455 243,994,647 28.877 24.99 24.73 24.99 23.77 25.03 10,060,679 24.252 4.39%
2017-04-12 0 28.50 28.45 28.50 28.25 28.50 2,995,957 85,038,232 28.384 23.94 23.89 23.94 23.73 23.94 3,567,255 23.839 0.71%
2017-04-11 0 28.30 28.15 28.35 28.05 28.45 1,296,089 36,641,499 28.271 23.77 23.64 23.81 23.56 23.89 1,543,240 23.743 -0.53%
2017-04-10 0 28.45 28.40 28.45 28.25 29.00 3,473,764 98,977,515 28.493 23.89 23.85 23.89 23.73 24.36 4,136,175 23.930 -1.22%
2017-04-07 0 28.80 28.60 28.65 28.40 28.95 3,359,729 96,564,067 28.742 24.19 24.02 24.06 23.85 24.31 4,000,395 24.139 1.05%
2017-04-06 0 28.50 28.45 28.50 28.00 28.80 3,435,752 97,427,607 28.357 23.94 23.89 23.94 23.52 24.19 4,090,914 23.816 2.15%
2017-04-05 0 27.90 27.85 27.90 27.70 28.20 7,632,987 213,587,048 27.982 23.43 23.39 23.43 23.26 23.68 9,088,519 23.501 -1.06%
2017-04-03 0 28.20 28.05 28.20 27.50 28.20 1,967,307 54,983,193 27.949 23.68 23.56 23.68 23.10 23.68 2,342,452 23.472 -0.35%
2017-03-31 0 28.30 28.25 28.30 27.85 28.30 4,939,271 139,245,851 28.192 23.77 23.73 23.77 23.39 23.77 5,881,139 23.677 0.00%
2017-03-30 0 28.30 28.20 28.30 28.00 28.45 4,590,506 129,868,254 28.291 23.77 23.68 23.77 23.52 23.89 5,465,868 23.760 0.18%
2017-03-29 0 28.25 28.25 28.30 27.55 28.45 3,441,862 97,047,082 28.196 23.73 23.73 23.77 23.14 23.89 4,098,190 23.680 3.29%
2017-03-28 0 27.35 27.30 27.55 27.20 27.90 2,599,771 71,616,866 27.547 22.97 22.93 23.14 22.84 23.43 3,095,521 23.136 -1.08%
2017-03-27 0 27.65 27.60 27.65 27.60 28.10 6,670,792 186,450,533 27.950 23.22 23.18 23.22 23.18 23.60 7,942,843 23.474 -0.72%
2017-03-24 0 27.85 27.80 27.85 27.40 27.95 5,988,554 166,315,417 27.772 23.39 23.35 23.39 23.01 23.47 7,130,509 23.324 2.01%
2017-03-23 0 27.30 27.30 27.40 27.20 28.00 11,255,136 309,399,532 27.490 22.93 22.93 23.01 22.84 23.52 13,401,374 23.087 0.55%
2017-03-22 0 27.15 27.00 27.10 26.35 27.20 7,355,873 197,072,836 26.791 22.80 22.68 22.76 22.13 22.84 8,758,562 22.501 0.74%
2017-03-21 0 26.95 26.95 27.15 26.85 27.95 4,549,877 124,231,263 27.304 22.63 22.63 22.80 22.55 23.47 5,417,492 22.932 -2.18%
2017-03-20 0 27.55 27.45 27.55 27.35 27.80 3,551,543 98,170,334 27.642 23.14 23.05 23.14 22.97 23.35 4,228,786 23.215 -0.90%
2017-03-17 0 27.80 27.80 27.90 26.35 29.00 18,792,508 522,510,689 27.804 23.35 23.35 23.43 22.13 24.36 22,376,045 23.351 9.23%
2017-03-16 0 25.45 25.45 25.50 25.15 26.15 9,594,239 245,624,528 25.601 21.37 21.37 21.42 21.12 21.96 11,423,761 21.501 3.67%
2017-03-15 0 24.55 24.50 24.65 24.35 24.80 4,276,233 105,134,446 24.586 20.62 20.58 20.70 20.45 20.83 5,091,667 20.648 -0.41%
2017-03-14 0 24.65 24.55 24.75 24.45 24.80 4,478,811 110,411,086 24.652 20.70 20.62 20.79 20.53 20.83 5,332,874 20.704 3.35%
2017-03-13 0 23.85 23.75 23.90 23.70 24.40 2,193,260 52,315,558 23.853 20.03 19.95 20.07 19.90 20.49 2,611,492 20.033 -2.85%
2017-03-10 0 24.55 24.45 24.55 24.10 24.70 3,515,808 85,975,766 24.454 20.62 20.53 20.62 20.24 20.74 4,186,236 20.538 1.87%
2017-03-09 0 24.10 24.00 24.10 23.65 24.35 3,195,839 76,701,302 24.000 20.24 20.16 20.24 19.86 20.45 3,805,253 20.157 1.90%
2017-03-08 0 23.65 23.60 23.65 23.10 23.70 2,093,310 49,028,292 23.421 19.86 19.82 19.86 19.40 19.90 2,492,483 19.670 0.85%
2017-03-07 0 23.45 23.40 23.55 23.40 24.80 3,009,946 71,523,773 23.763 19.69 19.65 19.78 19.65 20.83 3,583,912 19.957 -2.09%
2017-03-06 0 23.95 23.90 23.95 23.60 24.10 2,141,425 51,125,362 23.875 20.11 20.07 20.11 19.82 20.24 2,549,773 20.051 0.84%
2017-03-03 0 23.75 23.65 23.75 23.60 24.20 3,104,730 74,470,235 23.986 19.95 19.86 19.95 19.82 20.32 3,696,770 20.145 -1.86%
2017-03-02 0 24.20 24.10 24.20 24.05 24.70 5,613,162 135,967,714 24.223 20.32 20.24 20.32 20.20 20.74 6,683,534 20.344 -0.21%
2017-03-01 0 24.25 24.20 24.25 23.95 25.00 5,852,967 141,552,286 24.185 20.37 20.32 20.37 20.11 21.00 6,969,067 20.312 2.75%
2017-02-28 0 23.60 23.55 23.65 23.25 23.75 4,780,433 112,640,675 23.563 19.82 19.78 19.86 19.53 19.95 5,692,012 19.789 1.29%
2017-02-27 0 23.30 23.30 23.35 23.00 23.60 4,197,395 97,844,289 23.311 19.57 19.57 19.61 19.32 19.82 4,997,795 19.577 2.19%
2017-02-24 0 22.80 22.75 22.85 22.65 23.05 5,690,620 130,176,386 22.876 19.15 19.11 19.19 19.02 19.36 6,775,763 19.212 -1.08%
2017-02-23 0 23.05 23.00 23.05 22.75 23.40 7,091,231 164,350,751 23.177 19.36 19.32 19.36 19.11 19.65 8,443,456 19.465 -1.71%
2017-02-22 0 23.45 23.40 23.45 23.15 23.60 3,234,078 75,583,697 23.371 19.69 19.65 19.69 19.44 19.82 3,850,783 19.628 -0.42%
2017-02-21 0 23.55 23.50 23.55 22.90 23.60 3,238,280 75,687,011 23.373 19.78 19.74 19.78 19.23 19.82 3,855,787 19.629 0.43%
2017-02-20 0 23.45 23.45 23.50 23.40 23.70 1,254,270 29,514,588 23.531 19.69 19.69 19.74 19.65 19.90 1,493,446 19.763 0.00%
2017-02-17 0 23.45 23.45 23.55 23.40 24.10 4,914,295 116,786,672 23.765 19.69 19.69 19.78 19.65 20.24 5,851,400 19.959 -0.42%
2017-02-16 0 23.55 23.55 23.60 22.85 23.80 6,079,496 142,161,353 23.384 19.78 19.78 19.82 19.19 19.99 7,238,793 19.639 -0.21%
2017-02-15 0 23.60 23.50 23.60 23.40 23.75 3,489,020 82,384,963 23.613 19.82 19.74 19.82 19.65 19.95 4,154,340 19.831 0.85%
2017-02-14 0 23.40 23.40 23.45 23.10 23.85 5,968,563 139,684,870 23.403 19.65 19.65 19.69 19.40 20.03 7,106,706 19.655 -1.68%
2017-02-13 0 23.80 23.75 23.85 23.60 24.00 4,017,802 95,725,315 23.825 19.99 19.95 20.03 19.82 20.16 4,783,955 20.010 -0.42%
2017-02-10 0 23.90 23.80 23.90 23.65 24.50 4,907,220 117,277,668 23.899 20.07 19.99 20.07 19.86 20.58 5,842,976 20.072 -2.05%
2017-02-09 0 24.40 24.35 24.40 24.20 24.50 3,146,743 76,745,431 24.389 20.49 20.45 20.49 20.32 20.58 3,746,794 20.483 -0.20%
2017-02-08 0 24.45 24.45 24.50 24.10 24.50 2,965,730 72,241,588 24.359 20.53 20.53 20.58 20.24 20.58 3,531,264 20.458 1.03%
2017-02-07 0 24.20 24.10 24.20 24.10 24.60 4,859,063 117,926,038 24.269 20.32 20.24 20.32 20.24 20.66 5,785,636 20.383 -0.62%
2017-02-06 0 24.35 24.30 24.45 24.05 24.70 4,635,623 112,796,888 24.333 20.45 20.41 20.53 20.20 20.74 5,519,588 20.436 -0.20%
2017-02-03 0 24.40 24.30 24.45 24.25 24.80 4,669,106 114,524,083 24.528 20.49 20.41 20.53 20.37 20.83 5,559,456 20.600 -2.20%
2017-02-02 0 24.95 24.90 24.95 24.40 25.10 4,548,425 113,320,626 24.914 20.95 20.91 20.95 20.49 21.08 5,415,763 20.924 1.01%
2017-02-01 0 24.70 24.70 24.75 24.00 24.85 5,133,654 126,150,605 24.573 20.74 20.74 20.79 20.16 20.87 6,112,589 20.638 0.82%
2017-01-27 0 24.50 24.50 24.55 24.45 25.00 2,056,310 50,585,891 24.600 20.58 20.58 20.62 20.53 21.00 2,448,427 20.661 -0.81%
2017-01-26 0 24.70 24.65 24.70 24.15 25.00 4,462,075 109,512,713 24.543 20.74 20.70 20.74 20.28 21.00 5,312,947 20.612 1.23%
2017-01-25 0 24.40 24.35 24.40 24.10 24.60 1,913,307 46,583,522 24.347 20.49 20.45 20.49 20.24 20.66 2,278,155 20.448 0.41%
2017-01-24 0 24.30 24.20 24.30 23.60 24.35 3,693,499 88,729,394 24.023 20.41 20.32 20.41 19.82 20.45 4,397,811 20.176 -0.41%
2017-01-23 0 24.40 24.25 24.40 24.20 24.50 2,213,563 53,734,394 24.275 20.49 20.37 20.49 20.32 20.58 2,635,667 20.387 0.41%
2017-01-20 0 24.30 24.20 24.30 23.70 24.50 2,635,917 63,743,146 24.183 20.41 20.32 20.41 19.90 20.58 3,138,559 20.310 -0.41%
2017-01-19 0 24.40 24.35 24.45 24.10 24.60 4,020,032 98,051,441 24.391 20.49 20.45 20.53 20.24 20.66 4,786,611 20.485 -0.41%
2017-01-18 0 24.50 24.50 24.60 24.15 24.80 3,620,486 88,558,374 24.460 20.58 20.58 20.66 20.28 20.83 4,310,875 20.543 1.66%
2017-01-17 0 24.10 24.00 24.15 23.65 24.40 5,086,971 122,324,502 24.047 20.24 20.16 20.28 19.86 20.49 6,057,004 20.196 -0.41%
2017-01-16 0 24.20 24.20 24.25 23.95 25.00 9,296,715 225,781,196 24.286 20.32 20.32 20.37 20.11 21.00 11,069,503 20.397 -0.21%
2017-01-13 0 24.25 24.15 24.20 23.20 24.25 17,899,277 423,659,662 23.669 20.37 20.28 20.32 19.48 20.37 21,312,485 19.878 6.36%
2017-01-12 0 22.80 22.75 22.80 22.55 23.50 8,523,962 195,072,238 22.885 19.15 19.11 19.15 18.94 19.74 10,149,394 19.220 1.79%
2017-01-11 0 22.40 22.40 22.50 21.90 22.55 5,499,830 122,772,826 22.323 18.81 18.81 18.90 18.39 18.94 6,548,591 18.748 2.05%
2017-01-10 0 21.95 21.85 21.95 21.85 22.70 4,343,102 95,766,824 22.050 18.43 18.35 18.43 18.35 19.06 5,171,287 18.519 -0.23%
2017-01-09 0 22.00 21.90 22.00 21.50 22.30 6,277,357 138,191,918 22.014 18.48 18.39 18.48 18.06 18.73 7,474,384 18.489 -0.90%
2017-01-06 0 22.20 22.20 22.25 22.05 22.55 3,956,666 88,182,207 22.287 18.64 18.64 18.69 18.52 18.94 4,711,161 18.718 0.23%
2017-01-05 0 22.15 22.05 22.15 21.80 22.20 6,199,304 136,190,724 21.969 18.60 18.52 18.60 18.31 18.64 7,381,447 18.450 3.02%
2017-01-04 0 21.50 21.40 21.50 21.35 22.20 5,070,394 109,821,400 21.659 18.06 17.97 18.06 17.93 18.64 6,037,266 18.191 -3.15%
2017-01-03 0 22.20 22.10 22.20 21.95 23.15 2,916,987 64,637,490 22.159 18.64 18.56 18.64 18.43 19.44 3,473,226 18.610 0.23%
2016-12-30 0 22.15 22.10 22.15 21.75 22.30 778,122 17,242,362 22.159 18.60 18.56 18.60 18.27 18.73 926,502 18.610 1.37%
2016-12-29 0 21.85 21.85 21.95 21.60 22.35 2,551,911 56,092,942 21.981 18.35 18.35 18.43 18.14 18.77 3,038,534 18.461 -1.13%
2016-12-28 0 22.10 22.05 22.10 21.95 22.40 2,962,009 65,448,526 22.096 18.56 18.52 18.56 18.43 18.81 3,526,834 18.557 1.14%
2016-12-23 0 21.85 21.80 21.90 21.50 21.95 3,045,245 66,112,483 21.710 18.35 18.31 18.39 18.06 18.43 3,625,942 18.233 0.69%
2016-12-22 0 21.70 21.65 21.70 21.45 22.10 3,332,199 72,777,538 21.841 18.22 18.18 18.22 18.01 18.56 3,967,615 18.343 0.00%
2016-12-21 0 21.70 21.60 21.75 21.60 22.30 5,557,141 121,776,102 21.913 18.22 18.14 18.27 18.14 18.73 6,616,830 18.404 -1.14%
2016-12-20 0 21.95 21.90 22.00 21.80 22.40 4,555,575 100,340,084 22.026 18.43 18.39 18.48 18.31 18.81 5,424,276 18.498 0.00%
2016-12-19 0 21.95 21.85 22.00 21.65 22.10 6,444,450 141,092,543 21.894 18.43 18.35 18.48 18.18 18.56 7,673,340 18.387 -0.90%
2016-12-16 0 22.15 22.05 22.15 22.05 22.30 3,998,908 88,744,607 22.192 18.60 18.52 18.60 18.52 18.73 4,761,459 18.638 -0.23%
2016-12-15 0 22.20 22.20 22.25 22.10 22.80 6,713,484 150,296,143 22.387 18.64 18.64 18.69 18.56 19.15 7,993,676 18.802 -1.33%
2016-12-14 0 22.50 22.50 22.55 22.40 22.85 3,084,678 69,567,345 22.553 18.90 18.90 18.94 18.81 19.19 3,672,894 18.941 1.35%
2016-12-13 0 22.20 22.20 22.25 22.05 23.05 7,872,576 176,647,811 22.438 18.64 18.64 18.69 18.52 19.36 9,373,795 18.845 -4.31%
2016-12-12 0 23.20 23.20 23.25 23.05 23.80 2,984,668 69,533,573 23.297 19.48 19.48 19.53 19.36 19.99 3,553,813 19.566 -1.07%
2016-12-09 0 23.45 23.45 23.55 23.20 23.85 2,206,479 51,808,575 23.480 19.69 19.69 19.78 19.48 20.03 2,627,232 19.720 -0.85%
2016-12-08 0 23.65 23.60 23.65 23.40 24.25 1,366,716 32,372,066 23.686 19.86 19.82 19.86 19.65 20.37 1,627,335 19.893 0.21%
2016-12-07 0 23.60 23.55 23.60 22.95 23.75 3,427,499 79,863,100 23.301 19.82 19.78 19.82 19.27 19.95 4,081,088 19.569 -0.21%
2016-12-06 0 23.65 23.55 23.65 23.25 23.95 3,619,955 85,588,213 23.643 19.86 19.78 19.86 19.53 20.11 4,310,243 19.857 0.00%
2016-12-05 0 23.65 23.65 23.75 23.50 24.25 2,290,120 54,379,619 23.745 19.86 19.86 19.95 19.74 20.37 2,726,822 19.942 -1.46%
2016-12-02 0 24.00 23.85 24.00 23.75 24.50 3,236,600 78,368,850 24.213 20.16 20.03 20.16 19.95 20.58 3,853,786 20.336 -1.23%
2016-12-01 0 24.30 24.30 24.35 24.00 25.10 3,320,090 80,851,954 24.352 20.41 20.41 20.45 20.16 21.08 3,953,197 20.452 -0.21%
2016-11-30 0 24.35 24.30 24.35 24.15 25.45 4,931,048 121,052,323 24.549 20.45 20.41 20.45 20.28 21.37 5,871,348 20.617 0.62%
2016-11-29 0 24.20 24.15 24.20 23.80 24.85 6,499,036 158,376,479 24.369 20.32 20.28 20.32 19.99 20.87 7,738,335 20.466 2.11%
2016-11-28 0 23.70 23.50 23.70 23.05 23.70 2,180,075 51,109,382 23.444 19.90 19.74 19.90 19.36 19.90 2,595,793 19.689 1.07%
2016-11-25 0 23.45 23.40 23.45 23.00 23.50 2,064,553 48,028,089 23.263 19.69 19.65 19.69 19.32 19.74 2,458,242 19.538 1.96%
2016-11-24 0 23.00 23.00 23.05 22.90 23.60 1,626,600 37,618,357 23.127 19.32 19.32 19.36 19.23 19.82 1,936,776 19.423 -1.92%
2016-11-23 0 23.45 23.40 23.45 23.25 24.00 1,581,379 37,124,868 23.476 19.69 19.65 19.69 19.53 20.16 1,882,932 19.717 -0.21%
2016-11-22 0 23.50 23.40 23.50 22.90 23.65 2,378,300 55,662,967 23.405 19.74 19.65 19.74 19.23 19.86 2,831,817 19.656 1.51%
2016-11-21 0 23.15 23.10 23.20 22.70 23.40 3,533,727 81,373,319 23.028 19.44 19.40 19.48 19.06 19.65 4,207,572 19.340 0.22%
2016-11-18 0 23.10 23.00 23.10 22.80 23.55 1,484,420 34,234,242 23.062 19.40 19.32 19.40 19.15 19.78 1,767,484 19.369 0.87%
2016-11-17 0 22.90 22.85 22.90 22.55 23.35 1,923,929 44,063,353 22.903 19.23 19.19 19.23 18.94 19.61 2,290,802 19.235 -0.22%
2016-11-16 0 22.95 22.90 23.00 22.90 23.35 2,334,100 53,828,722 23.062 19.27 19.23 19.32 19.23 19.61 2,779,189 19.369 -0.65%
2016-11-15 0 23.10 23.05 23.10 22.95 23.55 1,206,708 27,999,535 23.203 19.40 19.36 19.40 19.27 19.78 1,436,815 19.487 -0.65%
2016-11-14 0 23.25 23.20 23.35 22.75 23.60 4,078,435 94,150,073 23.085 19.53 19.48 19.61 19.11 19.82 4,856,150 19.388 -1.69%
2016-11-11 0 23.65 23.60 23.65 23.55 24.70 2,710,895 64,813,604 23.909 19.86 19.82 19.86 19.78 20.74 3,227,835 20.080 -2.27%
2016-11-10 0 24.20 24.15 24.25 24.05 24.60 1,775,735 43,088,519 24.265 20.32 20.28 20.37 20.20 20.66 2,114,349 20.379 1.47%
2016-11-09 0 23.85 23.80 23.95 23.40 24.65 1,459,300 34,793,797 23.843 20.03 19.99 20.11 19.65 20.70 1,737,573 20.024 -1.04%
2016-11-08 0 24.10 24.10 24.20 23.80 24.35 11,482,800 277,730,443 24.187 20.24 20.24 20.32 19.99 20.45 13,672,452 20.313 0.21%
2016-11-07 0 24.05 24.00 24.10 23.25 24.30 4,648,034 110,413,690 23.755 20.20 20.16 20.24 19.53 20.41 5,534,366 19.951 1.69%
2016-11-04 0 23.65 23.60 23.70 23.55 24.30 2,806,900 67,074,345 23.896 19.86 19.82 19.90 19.78 20.41 3,342,147 20.069 -1.66%
2016-11-03 0 24.05 24.00 24.05 23.90 24.30 6,303,679 151,429,592 24.022 20.20 20.16 20.20 20.07 20.41 7,505,726 20.175 0.84%
2016-11-02 0 23.85 23.85 24.00 23.80 24.15 3,724,500 89,353,740 23.991 20.03 20.03 20.16 19.99 20.28 4,434,724 20.149 -1.65%
2016-11-01 0 24.25 24.25 24.35 24.25 24.75 3,310,772 80,894,977 24.434 20.37 20.37 20.45 20.37 20.79 3,942,102 20.521 -0.61%
2016-10-31 0 24.40 24.35 24.45 24.35 25.00 1,729,733 42,484,381 24.561 20.49 20.45 20.53 20.45 21.00 2,059,575 20.628 -0.41%
2016-10-28 0 24.50 24.50 24.55 24.45 25.15 2,645,707 65,251,065 24.663 20.58 20.58 20.62 20.53 21.12 3,150,216 20.713 0.00%
2016-10-27 0 24.50 24.50 24.55 24.35 24.95 6,418,700 159,203,645 24.803 20.58 20.58 20.62 20.45 20.95 7,642,680 20.831 -2.20%
2016-10-26 0 25.05 25.00 25.20 24.65 25.25 2,219,250 55,560,905 25.036 21.04 21.00 21.16 20.70 21.21 2,642,438 21.026 -1.18%
2016-10-25 0 25.35 25.40 25.45 25.15 25.65 5,282,442 133,769,718 25.324 21.29 21.33 21.37 21.12 21.54 6,289,749 21.268 0.60%
2016-10-24 0 25.20 25.10 25.20 24.85 25.40 3,554,428 89,387,518 25.148 21.16 21.08 21.16 20.87 21.33 4,232,221 21.121 -0.98%
2016-10-20 0 25.45 25.40 25.45 24.85 25.65 4,604,420 116,701,615 25.346 21.37 21.33 21.37 20.87 21.54 5,482,435 21.286 0.99%
2016-10-19 0 25.20 25.15 25.25 24.90 25.45 2,358,145 59,471,595 25.220 21.16 21.12 21.21 20.91 21.37 2,807,819 21.181 0.80%
2016-10-18 0 25.00 24.95 25.00 24.40 25.15 2,955,600 73,543,049 24.883 21.00 20.95 21.00 20.49 21.12 3,519,202 20.898 0.81%
2016-10-17 0 24.80 24.75 24.80 24.55 25.35 4,691,242 117,436,206 25.033 20.83 20.79 20.83 20.62 21.29 5,585,813 21.024 -1.00%
2016-10-14 0 25.05 24.95 25.05 24.80 25.70 8,280,870 208,142,218 25.135 21.04 20.95 21.04 20.83 21.58 9,859,946 21.110 2.04%
2016-10-13 0 24.55 24.50 24.55 24.10 24.60 1,542,900 37,609,712 24.376 20.62 20.58 20.62 20.24 20.66 1,837,115 20.472 0.20%
2016-10-12 0 24.50 24.50 24.60 24.40 24.85 1,458,600 35,862,588 24.587 20.58 20.58 20.66 20.49 20.87 1,736,740 20.649 -1.61%
2016-10-11 0 24.90 24.85 24.90 24.45 25.30 2,883,877 71,687,871 24.858 20.91 20.87 20.91 20.53 21.25 3,433,803 20.877 -0.40%
2016-10-07 0 25.00 24.90 25.00 24.50 25.15 2,076,000 51,925,060 25.012 21.00 20.91 21.00 20.58 21.12 2,471,872 21.006 -0.20%
2016-10-06 0 25.05 25.00 25.05 25.00 26.00 4,542,230 115,629,017 25.456 21.04 21.00 21.04 21.00 21.84 5,408,386 21.380 -1.96%
2016-10-05 0 25.55 25.45 25.55 24.20 25.80 7,234,742 181,762,156 25.124 21.46 21.37 21.46 20.32 21.67 8,614,333 21.100 3.23%
2016-10-04 0 24.75 24.65 24.75 24.35 25.15 6,798,300 168,664,459 24.810 20.79 20.70 20.79 20.45 21.12 8,094,666 20.836 0.00%
2016-10-03 0 24.75 24.70 24.75 24.50 25.15 4,486,922 111,262,033 24.797 20.79 20.74 20.79 20.58 21.12 5,342,532 20.826 -0.60%
2016-09-30 0 24.90 24.75 24.90 24.35 25.00 3,212,300 79,626,129 24.788 20.91 20.79 20.91 20.45 21.00 3,824,852 20.818 0.00%
2016-09-29 0 24.90 24.90 24.95 24.50 25.90 16,279,337 405,630,355 24.917 20.91 20.91 20.95 20.58 21.75 19,383,639 20.926 -0.80%
2016-09-28 0 25.10 25.00 25.15 24.50 25.30 4,062,933 101,386,442 24.954 21.08 21.00 21.12 20.58 21.25 4,837,692 20.958 1.01%
2016-09-27 0 24.85 24.80 24.90 24.65 24.95 2,278,600 56,350,722 24.730 20.87 20.83 20.91 20.70 20.95 2,713,106 20.770 1.22%
2016-09-26 0 24.55 24.50 24.60 24.25 24.85 1,510,260 37,135,102 24.589 20.62 20.58 20.66 20.37 20.87 1,798,251 20.651 -1.41%
2016-09-23 0 24.90 24.85 24.95 23.75 25.00 4,536,700 111,459,043 24.568 20.91 20.87 20.95 19.95 21.00 5,401,802 20.634 -0.60%
2016-09-22 0 25.05 25.00 25.05 24.80 25.85 2,522,870 63,704,944 25.251 21.04 21.00 21.04 20.83 21.71 3,003,955 21.207 -0.79%
2016-09-21 0 25.25 25.20 25.30 24.60 25.35 3,201,334 80,236,715 25.064 21.21 21.16 21.25 20.66 21.29 3,811,795 21.050 1.61%
2016-09-20 0 24.85 24.80 24.95 24.55 25.15 3,567,812 88,891,608 24.915 20.87 20.83 20.95 20.62 21.12 4,248,157 20.925 -0.80%
2016-09-19 0 25.05 24.95 25.05 24.35 25.35 3,812,036 94,679,257 24.837 21.04 20.95 21.04 20.45 21.29 4,538,952 20.859 2.66%
2016-09-15 0 24.40 24.30 24.40 24.15 24.70 3,447,632 84,265,125 24.441 20.49 20.41 20.49 20.28 20.74 4,105,060 20.527 -0.41%
2016-09-14 0 24.50 24.45 24.50 24.25 24.70 5,140,400 127,166,577 24.739 20.58 20.53 20.58 20.37 20.74 6,120,621 20.777 -1.80%
2016-09-13 0 24.95 24.90 25.00 24.65 25.20 3,331,811 83,074,196 24.934 20.95 20.91 21.00 20.70 21.16 3,967,153 20.941 1.01%
2016-09-12 0 24.70 24.75 24.80 24.50 25.40 4,695,339 116,938,185 24.905 20.74 20.79 20.83 20.58 21.33 5,590,692 20.917 -2.95%
2016-09-09 0 25.45 25.30 25.50 25.25 25.75 3,590,801 91,447,966 25.467 21.37 21.25 21.42 21.21 21.63 4,275,530 21.389 0.20%
2016-09-08 0 25.40 25.35 25.50 25.30 25.70 1,448,836 36,940,878 25.497 21.33 21.29 21.42 21.25 21.58 1,725,114 21.414 -0.97%
2016-09-07 0 25.65 25.55 25.65 25.25 26.00 3,442,932 87,804,431 25.503 21.54 21.46 21.54 21.21 21.84 4,099,464 21.419 1.18%
2016-09-06 0 25.35 25.35 25.45 25.25 25.65 2,584,594 65,710,231 25.424 21.29 21.29 21.37 21.21 21.54 3,077,449 21.352 -0.20%
2016-09-05 0 25.40 25.35 25.40 24.80 25.65 3,099,764 78,844,755 25.436 21.33 21.29 21.33 20.83 21.54 3,690,857 21.362 0.20%
2016-09-02 0 25.35 25.20 25.30 25.10 26.00 8,234,755 209,728,198 25.469 21.29 21.16 21.25 21.08 21.84 9,805,038 21.390 -1.55%
2016-09-01 0 25.75 25.65 25.75 25.00 25.80 13,368,132 338,674,028 25.334 21.63 21.54 21.63 21.00 21.67 15,917,297 21.277 5.10%
2016-08-31 0 24.50 24.50 24.55 24.25 25.00 5,833,272 143,607,968 24.619 20.58 20.58 20.62 20.37 21.00 6,945,617 20.676 -2.39%
2016-08-30 0 25.10 25.05 25.10 22.50 26.05 15,882,848 391,312,743 24.637 21.08 21.04 21.08 18.90 21.88 18,911,543 20.692 9.13%
2016-08-29 0 23.00 23.00 23.05 23.00 23.55 2,048,564 47,559,643 23.216 19.32 19.32 19.36 19.32 19.78 2,439,204 19.498 -3.16%
2016-08-26 0 23.75 23.65 23.80 23.20 24.00 2,129,800 50,420,965 23.674 19.95 19.86 19.99 19.48 20.16 2,535,931 19.883 0.85%
2016-08-25 0 23.55 23.50 23.55 23.15 24.25 4,269,890 100,483,634 23.533 19.78 19.74 19.78 19.44 20.37 5,084,114 19.764 1.95%
2016-08-24 0 23.10 23.05 23.10 22.85 23.40 3,981,200 91,185,902 22.904 19.40 19.36 19.40 19.19 19.65 4,740,374 19.236 4.05%
2016-08-23 0 22.20 22.15 22.20 22.15 23.20 5,560,692 125,201,471 22.515 18.64 18.60 18.64 18.60 19.48 6,621,059 18.910 -2.42%
2016-08-22 0 22.75 22.75 22.90 22.50 23.30 2,826,487 64,548,183 22.837 19.11 19.11 19.23 18.90 19.57 3,365,469 19.180 -0.44%
2016-08-19 0 22.85 22.75 22.85 22.65 24.00 3,785,866 86,841,972 22.939 19.19 19.11 19.19 19.02 20.16 4,507,792 19.265 -3.99%
2016-08-18 0 23.80 23.80 23.95 23.75 24.85 3,606,252 86,500,215 23.986 19.99 19.99 20.11 19.95 20.87 4,293,927 20.145 -0.83%
2016-08-17 0 24.00 23.95 24.00 23.65 24.60 6,391,658 153,960,457 24.088 20.16 20.11 20.16 19.86 20.66 7,610,481 20.230 0.63%
2016-08-16 0 23.85 23.80 23.85 23.45 24.20 4,229,527 100,987,264 23.877 20.03 19.99 20.03 19.69 20.32 5,036,054 20.053 1.71%
2016-08-15 0 23.45 23.40 23.45 23.20 23.50 2,395,465 55,956,712 23.359 19.69 19.65 19.69 19.48 19.74 2,852,255 19.618 1.08%
2016-08-12 0 23.20 23.20 23.25 22.85 23.40 3,925,292 90,755,572 23.121 19.48 19.48 19.53 19.19 19.65 4,673,805 19.418 3.11%
2016-08-11 0 22.50 22.45 22.50 22.40 23.00 9,207,900 206,411,450 22.417 18.90 18.85 18.90 18.81 19.32 10,963,752 18.827 2.51%
2016-08-10 0 21.95 21.90 21.95 21.50 22.10 2,153,032 47,131,064 21.891 18.43 18.39 18.43 18.06 18.56 2,563,593 18.385 2.33%
2016-08-09 0 21.45 21.40 21.45 21.40 21.95 1,600,574 34,411,239 21.499 18.01 17.97 18.01 17.97 18.43 1,905,787 18.056 -0.69%
2016-08-08 0 21.60 21.55 21.60 21.40 21.75 3,968,940 85,624,749 21.574 18.14 18.10 18.14 17.97 18.27 4,725,776 18.119 0.47%
2016-08-05 0 21.50 21.45 21.50 21.45 21.75 1,875,655 40,416,875 21.548 18.06 18.01 18.06 18.01 18.27 2,233,323 18.097 0.47%
2016-08-04 0 21.40 21.40 21.50 21.40 21.80 2,103,300 45,400,978 21.586 17.97 17.97 18.06 17.97 18.31 2,504,378 18.129 -1.38%
2016-08-03 0 21.70 21.65 21.70 21.35 22.20 7,991,174 173,252,894 21.681 18.22 18.18 18.22 17.93 18.64 9,515,008 18.208 -2.47%
2016-08-01 0 22.25 22.15 22.25 21.85 22.50 4,322,500 95,605,635 22.118 18.69 18.60 18.69 18.35 18.90 5,146,756 18.576 0.91%
2016-07-29 0 22.05 21.95 22.00 21.95 22.55 5,514,000 121,884,917 22.105 18.52 18.43 18.48 18.43 18.94 6,565,463 18.565 -2.00%
2016-07-28 0 22.50 22.45 22.50 22.45 22.80 2,229,015 50,716,809 22.753 18.90 18.85 18.90 18.85 19.15 2,654,065 19.109 -1.75%
2016-07-27 0 22.90 22.85 22.95 22.75 23.10 2,857,508 65,388,043 22.883 19.23 19.19 19.27 19.11 19.40 3,402,405 19.218 0.00%
2016-07-26 0 22.90 22.80 22.90 22.35 23.50 2,063,340 46,747,381 22.656 19.23 19.15 19.23 18.77 19.74 2,456,798 19.028 1.78%
2016-07-25 0 22.50 22.45 22.50 22.15 22.80 1,392,800 31,173,338 22.382 18.90 18.85 18.90 18.60 19.15 1,658,393 18.797 -1.32%
2016-07-22 0 22.80 22.75 22.80 22.40 23.25 1,920,410 43,428,001 22.614 19.15 19.11 19.15 18.81 19.53 2,286,612 18.992 -0.87%
2016-07-21 0 23.00 22.95 23.00 22.30 23.30 4,062,772 93,055,821 22.905 19.32 19.27 19.32 18.73 19.57 4,837,501 19.236 -0.43%
2016-07-20 0 23.10 23.05 23.20 22.35 23.20 5,579,319 127,079,145 22.777 19.40 19.36 19.48 18.77 19.48 6,643,238 19.129 -1.07%
2016-07-19 0 23.35 23.35 23.40 23.15 24.00 1,134,415 26,506,435 23.366 19.61 19.61 19.65 19.44 20.16 1,350,736 19.624 -1.68%
2016-07-18 0 23.75 23.70 23.75 23.70 24.35 5,186,989 123,959,616 23.898 19.95 19.90 19.95 19.90 20.45 6,176,094 20.071 -1.04%
2016-07-15 0 24.00 23.90 24.00 23.45 24.00 9,233,600 218,637,397 23.679 20.16 20.07 20.16 19.69 20.16 10,994,352 19.886 1.91%
2016-07-14 0 23.55 23.45 23.55 23.10 23.65 3,509,040 82,328,509 23.462 19.78 19.69 19.78 19.40 19.86 4,178,178 19.704 2.39%
2016-07-13 0 23.00 22.95 23.10 22.75 24.00 6,679,477 154,112,668 23.073 19.32 19.27 19.40 19.11 20.16 7,953,184 19.377 2.22%
2016-07-12 0 22.50 22.50 22.55 21.90 22.55 4,106,353 91,480,020 22.278 18.90 18.90 18.94 18.39 18.94 4,889,392 18.710 2.51%
2016-07-11 0 21.95 21.80 21.95 21.35 22.05 3,334,108 72,598,728 21.775 18.43 18.31 18.43 17.93 18.52 3,969,888 18.287 1.62%
2016-07-08 0 21.60 21.50 21.55 21.50 22.05 2,952,998 63,818,909 21.612 18.14 18.06 18.10 18.06 18.52 3,516,104 18.150 -1.82%
2016-07-07 0 22.00 22.05 22.10 21.35 22.15 6,049,970 131,955,130 21.811 18.48 18.52 18.56 17.93 18.60 7,203,637 18.318 1.38%
2016-07-06 0 21.70 21.70 21.80 21.20 21.85 5,155,784 110,866,138 21.503 18.22 18.22 18.31 17.80 18.35 6,138,939 18.059 -0.46%
2016-07-05 0 21.80 21.80 21.85 21.30 22.05 7,048,610 152,606,867 21.651 18.31 18.31 18.35 17.89 18.52 8,392,707 18.183 0.46%
2016-07-04 0 21.70 21.65 21.70 21.10 21.85 7,455,278 160,217,253 21.490 18.22 18.18 18.22 17.72 18.35 8,876,923 18.049 1.17%
2016-06-30 0 21.45 21.40 21.50 21.20 21.75 10,118,504 216,820,416 21.428 18.01 17.97 18.06 17.80 18.27 12,047,998 17.996 -0.23%
2016-06-29 0 21.50 21.50 21.60 20.50 22.00 6,929,165 148,681,454 21.457 18.06 18.06 18.14 17.22 18.48 8,250,485 18.021 -1.15%
2016-06-28 0 21.75 21.65 21.75 21.10 21.85 6,102,827 132,383,592 21.692 18.27 18.18 18.27 17.72 18.35 7,266,573 18.218 -1.14%
2016-06-27 0 22.00 21.95 22.00 21.40 22.40 5,108,210 111,766,750 21.880 18.48 18.43 18.48 17.97 18.81 6,082,293 18.376 -1.79%
2016-06-24 0 22.40 22.15 22.40 21.70 23.10 4,818,237 107,812,171 22.376 18.81 18.60 18.81 18.22 19.40 5,737,025 18.792 -1.75%
2016-06-23 0 22.80 22.75 22.80 22.60 23.05 1,008,789 23,013,823 22.813 19.15 19.11 19.15 18.98 19.36 1,201,155 19.160 -1.08%
2016-06-22 0 23.05 22.95 23.05 22.45 23.30 2,210,913 50,638,912 22.904 19.36 19.27 19.36 18.85 19.57 2,632,511 19.236 -0.22%
2016-06-21 0 23.10 23.00 23.10 22.80 23.35 1,295,661 30,032,027 23.179 19.40 19.32 19.40 19.15 19.61 1,542,730 19.467 -0.86%
2016-06-20 0 23.30 23.20 23.35 22.60 23.35 1,742,494 40,333,425 23.147 19.57 19.48 19.61 18.98 19.61 2,074,770 19.440 3.79%
2016-06-17 0 22.45 22.40 22.65 22.05 22.70 2,229,483 49,946,800 22.403 18.85 18.81 19.02 18.52 19.06 2,654,622 18.815 0.00%
2016-06-16 0 22.45 22.30 22.45 22.05 22.65 5,055,841 113,296,217 22.409 18.85 18.73 18.85 18.52 19.02 6,019,938 18.820 0.67%
2016-06-15 0 22.30 22.25 22.35 22.25 22.65 4,857,808 109,235,776 22.487 18.73 18.69 18.77 18.69 19.02 5,784,142 18.885 -1.76%
2016-06-14 0 22.70 22.65 22.70 22.60 22.85 3,530,818 80,433,769 22.781 19.06 19.02 19.06 18.98 19.19 4,204,109 19.132 -0.44%
2016-06-13 0 22.80 22.80 22.95 22.75 23.30 3,448,498 79,227,428 22.975 19.15 19.15 19.27 19.11 19.57 4,106,091 19.295 -2.10%
2016-06-10 0 23.80 23.65 23.80 23.65 24.30 4,920,668 117,911,282 23.963 19.56 19.44 19.56 19.44 19.97 5,987,339 19.693 -2.26%
2016-06-08 0 24.35 24.25 24.35 23.70 24.55 4,951,500 120,036,879 24.243 20.01 19.93 20.01 19.48 20.18 6,024,855 19.924 2.53%
2016-06-07 0 23.75 23.70 23.75 23.35 23.85 893,900 21,122,182 23.629 19.52 19.48 19.52 19.19 19.60 1,087,674 19.420 1.28%
2016-06-06 0 23.45 23.45 23.50 22.85 23.90 2,806,200 65,745,024 23.429 19.27 19.27 19.31 18.78 19.64 3,414,510 19.255 1.08%
2016-06-03 0 23.20 23.15 23.25 22.90 23.40 2,610,345 60,401,885 23.139 19.07 19.03 19.11 18.82 19.23 3,176,199 19.017 0.87%
2016-06-02 0 23.00 22.95 23.00 22.70 23.25 4,163,152 95,862,832 23.027 18.90 18.86 18.90 18.66 19.11 5,065,614 18.924 -0.22%
2016-06-01 0 23.05 23.00 23.05 23.00 23.50 3,632,600 84,148,896 23.165 18.94 18.90 18.94 18.90 19.31 4,420,052 19.038 -0.43%
2016-05-31 0 23.15 23.00 23.15 22.95 23.45 2,511,379 58,155,096 23.157 19.03 18.90 19.03 18.86 19.27 3,055,780 19.031 0.22%
2016-05-30 0 23.10 23.10 23.15 23.05 23.30 1,585,900 36,639,331 23.103 18.98 18.98 19.03 18.94 19.15 1,929,681 18.987 0.22%
2016-05-27 0 23.05 23.05 23.10 23.00 23.50 2,877,158 66,774,890 23.209 18.94 18.94 18.98 18.90 19.31 3,500,850 19.074 -1.91%
2016-05-26 0 23.50 23.45 23.50 23.00 23.55 2,263,962 52,856,450 23.347 19.31 19.27 19.31 18.90 19.35 2,754,729 19.188 1.08%
2016-05-25 0 23.25 23.15 23.25 23.00 23.50 1,178,719 27,300,853 23.162 19.11 19.03 19.11 18.90 19.31 1,434,234 19.035 1.97%
2016-05-24 0 22.80 22.80 22.85 22.60 23.30 1,412,900 32,248,422 22.824 18.74 18.74 18.78 18.57 19.15 1,719,179 18.758 -1.08%
2016-05-23 0 23.05 23.00 23.05 22.75 23.20 2,788,400 64,255,696 23.044 18.94 18.90 18.94 18.70 19.07 3,392,852 18.939 -0.22%
2016-05-20 0 23.10 23.00 23.10 22.60 23.25 4,413,400 101,811,270 23.069 18.98 18.90 18.98 18.57 19.11 5,370,109 18.959 -0.65%
2016-05-19 0 23.25 23.20 23.25 22.80 23.30 2,732,973 63,038,096 23.066 19.11 19.07 19.11 18.74 19.15 3,325,409 18.956 1.53%
2016-05-18 0 22.90 22.90 22.95 22.65 23.05 3,971,585 91,207,441 22.965 18.82 18.82 18.86 18.61 18.94 4,832,520 18.874 -0.22%
2016-05-17 0 22.95 22.85 23.00 22.55 23.10 6,502,120 148,768,837 22.880 18.86 18.78 18.90 18.53 18.98 7,911,608 18.804 0.44%
2016-05-16 0 22.85 22.80 22.85 22.50 22.90 5,498,778 125,390,172 22.803 18.78 18.74 18.78 18.49 18.82 6,690,768 18.741 0.22%
2016-05-13 0 22.80 22.80 22.85 22.60 23.20 4,641,235 105,939,096 22.826 18.74 18.74 18.78 18.57 19.07 5,647,332 18.759 -1.72%
2016-05-12 0 23.20 23.15 23.20 23.15 24.20 3,202,475 75,298,845 23.513 19.07 19.03 19.07 19.03 19.89 3,896,687 19.324 -3.73%
2016-05-11 0 24.10 24.05 24.20 23.85 24.60 2,200,524 53,027,386 24.098 19.81 19.77 19.89 19.60 20.22 2,677,540 19.805 -1.23%
2016-05-10 0 24.40 24.30 24.45 23.60 24.45 4,497,203 108,219,366 24.064 20.05 19.97 20.09 19.40 20.09 5,472,078 19.777 3.39%
2016-05-09 0 23.60 23.55 23.60 23.50 24.45 4,456,047 105,730,020 23.727 19.40 19.35 19.40 19.31 20.09 5,422,000 19.500 -1.67%
2016-05-06 0 24.00 24.00 24.05 23.95 24.85 1,550,700 37,523,769 24.198 19.72 19.72 19.77 19.68 20.42 1,886,851 19.887 -2.24%
2016-05-05 0 24.55 24.55 24.60 24.10 24.80 1,863,503 45,665,799 24.505 20.18 20.18 20.22 19.81 20.38 2,267,461 20.140 -0.20%
2016-05-04 0 24.60 24.55 24.65 24.20 24.95 3,730,600 91,664,774 24.571 20.22 20.18 20.26 19.89 20.51 4,539,296 20.194 -1.60%
2016-05-03 0 25.00 24.90 25.00 24.55 25.50 3,992,919 99,926,976 25.026 20.55 20.46 20.55 20.18 20.96 4,858,479 20.568 -0.20%
2016-04-29 0 25.05 25.00 25.10 24.40 25.30 4,353,586 108,529,920 24.929 20.59 20.55 20.63 20.05 20.79 5,297,329 20.488 -1.18%
2016-04-28 0 25.35 25.30 25.35 25.30 25.85 1,404,429 35,861,781 25.535 20.83 20.79 20.83 20.79 21.24 1,708,872 20.986 -1.17%
2016-04-27 0 25.65 25.60 25.70 24.95 25.85 5,065,097 129,435,011 25.554 21.08 21.04 21.12 20.51 21.24 6,163,076 21.002 -2.10%
2016-04-26 0 26.20 26.10 26.20 26.00 26.95 3,345,124 87,850,527 26.262 21.53 21.45 21.53 21.37 22.15 4,070,259 21.584 -2.96%
2016-04-25 0 27.00 26.95 27.05 26.50 27.35 2,305,200 61,974,393 26.885 22.19 22.15 22.23 21.78 22.48 2,804,907 22.095 2.27%
2016-04-22 0 26.40 26.30 26.45 26.00 26.80 1,527,900 40,414,893 26.451 21.70 21.61 21.74 21.37 22.03 1,859,108 21.739 -0.19%
2016-04-21 0 26.45 26.35 26.50 25.90 26.70 3,976,957 104,451,890 26.264 21.74 21.66 21.78 21.29 21.94 4,839,056 21.585 1.15%
2016-04-20 0 26.15 26.05 26.15 25.65 26.30 2,502,348 65,046,161 25.994 21.49 21.41 21.49 21.08 21.61 3,044,791 21.363 1.95%
2016-04-19 0 25.65 25.60 25.65 25.50 26.10 1,697,700 43,736,051 25.762 21.08 21.04 21.08 20.96 21.45 2,065,717 21.172 -1.91%
2016-04-18 0 26.15 26.05 26.15 25.20 26.15 2,177,752 56,412,241 25.904 21.49 21.41 21.49 20.71 21.49 2,649,831 21.289 1.16%
2016-04-15 0 25.85 25.80 25.85 25.25 25.90 1,582,659 40,589,560 25.646 21.24 21.20 21.24 20.75 21.29 1,925,738 21.077 0.19%
2016-04-14 0 25.80 25.65 25.80 25.20 26.00 3,132,505 79,899,654 25.507 21.20 21.08 21.20 20.71 21.37 3,811,549 20.963 2.79%
2016-04-13 0 25.10 25.05 25.20 24.55 25.45 3,516,560 88,084,411 25.049 20.63 20.59 20.71 20.18 20.92 4,278,857 20.586 0.20%
2016-04-12 0 25.05 25.00 25.15 24.85 25.15 3,142,322 78,581,015 25.007 20.59 20.55 20.67 20.42 20.67 3,823,495 20.552 0.00%
2016-04-11 0 25.05 25.00 25.05 24.90 25.45 2,569,390 64,582,641 25.135 20.59 20.55 20.59 20.46 20.92 3,126,366 20.657 -0.20%
2016-04-08 0 25.10 25.05 25.10 25.00 25.90 3,536,400 88,831,402 25.119 20.63 20.59 20.63 20.55 21.29 4,302,998 20.644 -1.76%
2016-04-07 0 25.55 25.50 25.55 25.15 25.70 2,535,434 64,826,723 25.568 21.00 20.96 21.00 20.67 21.12 3,085,049 21.013 0.00%
2016-04-06 0 25.55 25.50 25.65 25.35 25.95 2,002,604 51,121,182 25.527 21.00 20.96 21.08 20.83 21.33 2,436,716 20.980 -1.54%
2016-04-05 0 25.95 25.85 26.00 25.05 26.30 7,100,156 183,474,180 25.841 21.33 21.24 21.37 20.59 21.61 8,639,283 21.237 1.37%
2016-04-01 0 25.60 25.60 25.75 25.55 26.35 3,741,445 96,630,369 25.827 21.04 21.04 21.16 21.00 21.66 4,552,492 21.226 -1.54%
2016-03-31 0 26.00 25.95 26.00 25.90 26.55 2,505,921 65,297,788 26.057 21.37 21.33 21.37 21.29 21.82 3,049,139 21.415 -0.38%
2016-03-30 0 26.10 26.05 26.10 26.00 26.35 3,233,563 84,474,380 26.124 21.45 21.41 21.45 21.37 21.66 3,934,514 21.470 3.16%
2016-03-29 0 25.30 25.30 25.40 24.90 25.95 3,532,528 89,250,643 25.265 20.79 20.79 20.87 20.46 21.33 4,298,287 20.764 -1.75%
2016-03-24 0 25.75 25.75 25.80 25.70 26.15 4,825,706 126,265,678 26.165 21.16 21.16 21.20 21.12 21.49 5,871,792 21.504 -2.46%
2016-03-23 0 26.40 26.25 26.40 26.00 26.70 4,432,415 116,732,115 26.336 21.70 21.57 21.70 21.37 21.94 5,393,246 21.644 0.96%
2016-03-22 0 26.15 26.10 26.15 25.50 26.80 6,242,587 162,751,408 26.071 21.49 21.45 21.49 20.96 22.03 7,595,815 21.426 3.16%
2016-03-21 0 25.35 25.35 25.45 24.60 26.00 5,005,190 126,658,848 25.306 20.83 20.83 20.92 20.22 21.37 6,090,183 20.797 -1.55%
2016-03-18 0 25.75 25.65 25.80 25.25 25.80 6,437,157 164,652,409 25.578 21.16 21.08 21.20 20.75 21.20 7,832,563 21.022 -0.19%
2016-03-17 0 25.80 25.85 25.90 25.70 26.95 2,518,479 65,817,547 26.134 21.20 21.24 21.29 21.12 22.15 3,064,419 21.478 -0.39%
2016-03-16 0 25.90 25.85 25.90 25.50 26.00 5,574,088 143,023,670 25.659 21.29 21.24 21.29 20.96 21.37 6,782,403 21.087 1.17%
2016-03-15 0 25.60 25.60 25.65 25.05 26.05 5,908,153 151,386,263 25.623 21.04 21.04 21.08 20.59 21.41 7,188,885 21.058 0.99%
2016-03-14 0 25.35 25.35 25.45 24.75 25.80 5,371,455 136,150,143 25.347 20.83 20.83 20.92 20.34 21.20 6,535,845 20.831 3.47%
2016-03-11 0 24.50 24.50 24.65 24.05 24.75 5,589,231 136,965,932 24.505 20.14 20.14 20.26 19.77 20.34 6,800,829 20.140 1.45%
2016-03-10 0 24.15 24.25 24.30 24.05 24.60 8,469,622 205,612,711 24.277 19.85 19.93 19.97 19.77 20.22 10,305,613 19.952 -2.82%
2016-03-09 0 24.85 24.80 24.85 24.50 25.00 9,333,818 232,720,979 24.933 20.42 20.38 20.42 20.14 20.55 11,357,144 20.491 -1.78%
2016-03-08 0 25.30 25.30 25.40 24.75 25.45 11,647,348 291,068,979 24.990 20.79 20.79 20.87 20.34 20.92 14,172,186 20.538 3.69%
2016-03-07 0 24.40 24.30 24.40 24.00 24.50 11,690,324 281,859,802 24.111 20.05 19.97 20.05 19.72 20.14 14,224,478 19.815 1.67%
2016-03-04 0 24.00 23.95 24.00 23.70 25.20 16,303,731 393,536,444 24.138 19.72 19.68 19.72 19.48 20.71 19,837,950 19.838 1.27%
2016-03-03 1 23.70 23.70 23.75 23.45 24.15 2,841,731 67,432,817 23.730 19.48 19.48 19.52 19.27 19.85 3,457,743 19.502 0.00%
2016-03-02 0 23.70 23.70 23.75 23.20 23.80 4,112,623 97,293,923 23.657 19.48 19.48 19.52 19.07 19.56 5,004,131 19.443 3.04%
2016-03-01 0 23.00 22.95 23.00 22.70 23.10 2,028,256 46,551,565 22.952 18.90 18.86 18.90 18.66 18.98 2,467,928 18.863 1.55%
2016-02-29 0 22.65 22.70 22.75 22.05 22.80 1,967,698 44,384,632 22.557 18.61 18.66 18.70 18.12 18.74 2,394,243 18.538 1.34%
2016-02-26 0 22.35 22.25 22.40 22.05 22.50 3,479,002 77,239,251 22.202 18.37 18.29 18.41 18.12 18.49 4,233,158 18.246 0.68%
2016-02-25 0 22.20 22.10 22.25 22.00 22.55 3,315,900 73,648,526 22.211 18.24 18.16 18.29 18.08 18.53 4,034,700 18.254 -1.55%
2016-02-24 0 22.55 22.35 22.55 22.15 22.80 2,717,100 60,916,826 22.420 18.53 18.37 18.53 18.20 18.74 3,306,096 18.426 0.00%
2016-02-23 0 22.55 22.55 22.60 22.10 22.90 2,090,133 47,010,577 22.492 18.53 18.53 18.57 18.16 18.82 2,543,219 18.485 1.35%
2016-02-22 0 22.25 22.20 22.40 22.25 23.00 1,079,282 24,218,798 22.440 18.29 18.24 18.41 18.29 18.90 1,313,242 18.442 -1.77%
2016-02-19 0 22.65 22.65 22.70 22.45 22.70 5,469,344 123,678,291 22.613 18.61 18.61 18.66 18.45 18.66 6,654,954 18.584 -0.22%
2016-02-18 0 22.70 22.65 22.70 22.25 22.80 4,639,626 104,774,761 22.583 18.66 18.61 18.66 18.29 18.74 5,645,375 18.559 2.02%
2016-02-17 0 22.25 22.20 22.25 21.80 22.40 3,899,400 85,423,088 21.907 18.29 18.24 18.29 17.92 18.41 4,744,687 18.004 3.01%
2016-02-16 0 21.60 21.55 21.60 21.30 21.60 1,690,480 36,195,828 21.412 17.75 17.71 17.75 17.51 17.75 2,056,931 17.597 0.47%
2016-02-15 0 21.50 21.50 21.55 20.95 21.80 5,066,819 107,378,006 21.192 17.67 17.67 17.71 17.22 17.92 6,165,172 17.417 2.63%
2016-02-12 0 20.95 20.95 21.00 20.80 21.00 3,011,888 62,911,183 20.888 17.22 17.22 17.26 17.09 17.26 3,664,786 17.166 0.24%
2016-02-11 0 20.90 20.80 20.85 20.05 21.50 2,649,692 55,074,758 20.785 17.18 17.09 17.14 16.48 17.67 3,224,075 17.082 -1.42%
2016-02-05 0 21.20 21.15 21.20 21.15 21.35 1,241,117 26,394,767 21.267 17.42 17.38 17.42 17.38 17.55 1,510,158 17.478 -0.47%
2016-02-04 0 21.30 21.25 21.30 21.20 22.05 4,341,450 92,818,771 21.380 17.51 17.46 17.51 17.42 18.12 5,282,562 17.571 0.00%
2016-02-03 0 21.30 21.30 21.35 21.10 21.40 6,063,800 129,651,418 21.381 17.51 17.51 17.55 17.34 17.59 7,378,272 17.572 -1.16%
2016-02-02 0 21.55 21.50 21.60 21.15 21.65 6,679,772 142,437,693 21.324 17.71 17.67 17.75 17.38 17.79 8,127,770 17.525 2.38%
2016-02-01 0 21.05 21.00 21.05 20.50 22.05 6,640,513 137,540,248 20.712 17.30 17.26 17.30 16.85 18.12 8,080,001 17.022 4.99%
2016-01-29 0 20.05 20.00 20.05 19.96 20.35 6,880,685 137,979,004 20.053 16.48 16.44 16.48 16.40 16.72 8,372,236 16.481 -0.99%
2016-01-28 0 20.25 20.20 20.30 19.98 20.40 9,640,800 194,622,066 20.187 16.64 16.60 16.68 16.42 16.77 11,730,671 16.591 -0.49%
2016-01-27 0 20.35 20.30 20.35 20.30 22.00 5,193,702 106,120,688 20.433 16.72 16.68 16.72 16.68 18.08 6,319,560 16.792 0.00%
2016-01-26 0 20.35 20.35 20.40 20.15 20.65 6,655,323 134,951,217 20.277 16.72 16.72 16.77 16.56 16.97 8,098,022 16.665 0.25%
2016-01-25 0 20.30 20.30 20.35 19.88 20.55 4,038,503 81,389,231 20.153 16.68 16.68 16.72 16.34 16.89 4,913,944 16.563 -1.22%
2016-01-22 0 20.55 20.50 20.55 19.46 20.60 6,327,013 126,744,330 20.032 16.89 16.85 16.89 15.99 16.93 7,698,543 16.463 6.81%
2016-01-21 0 19.24 19.22 19.26 18.86 19.88 7,104,052 137,165,199 19.308 15.81 15.80 15.83 15.50 16.34 8,644,023 15.868 -4.04%
2016-01-20 0 20.05 20.00 20.05 19.96 21.00 1,936,354 39,164,339 20.226 16.48 16.44 16.48 16.40 17.26 2,356,104 16.622 -2.67%
2016-01-19 0 20.60 20.50 20.55 19.64 20.60 4,176,090 84,110,148 20.141 16.93 16.85 16.89 16.14 16.93 5,081,356 16.553 0.24%
2016-01-18 0 20.55 20.50 20.55 20.25 22.30 6,163,150 127,312,279 20.657 16.89 16.85 16.89 16.64 18.33 7,499,158 16.977 -3.29%
2016-01-15 0 21.25 21.25 21.30 20.80 22.40 8,581,690 182,066,346 21.216 17.46 17.46 17.51 17.09 18.41 10,441,974 17.436 -2.75%
2016-01-14 0 21.85 21.85 21.90 21.75 22.70 7,789,805 171,301,787 21.991 17.96 17.96 18.00 17.88 18.66 9,478,429 18.073 -3.10%
2016-01-13 0 22.55 22.40 22.55 22.20 22.65 2,808,230 63,122,547 22.478 18.53 18.41 18.53 18.24 18.61 3,416,980 18.473 1.12%
2016-01-12 0 22.30 22.25 22.30 22.15 22.80 3,007,394 66,936,670 22.257 18.33 18.29 18.33 18.20 18.74 3,659,318 18.292 -0.45%
2016-01-11 0 22.40 22.35 22.40 22.25 23.15 5,561,505 125,003,202 22.477 18.41 18.37 18.41 18.29 19.03 6,767,093 18.472 -1.32%
2016-01-08 0 22.70 22.60 22.75 22.20 22.80 3,997,203 90,265,791 22.582 18.66 18.57 18.70 18.24 18.74 4,863,691 18.559 -0.44%
2016-01-07 0 22.80 22.75 22.90 22.45 23.20 3,561,700 80,982,259 22.737 18.74 18.70 18.82 18.45 19.07 4,333,783 18.686 -1.30%
2016-01-06 0 23.10 23.05 23.10 22.95 23.45 1,358,072 31,485,728 23.184 18.98 18.94 18.98 18.86 19.27 1,652,466 19.054 -0.43%
2016-01-05 0 23.20 23.15 23.20 22.85 23.35 2,084,423 48,089,853 23.071 19.07 19.03 19.07 18.78 19.19 2,536,271 18.961 1.09%
2016-01-04 0 22.95 22.90 22.95 22.50 23.80 3,056,432 69,802,677 22.838 18.86 18.82 18.86 18.49 19.56 3,718,986 18.769 -1.50%
2015-12-31 0 23.30 23.30 23.35 23.20 23.60 360,376 8,426,679 23.383 19.15 19.15 19.19 19.07 19.40 438,496 19.217 -0.64%
2015-12-30 0 23.45 23.40 23.45 22.95 23.45 1,842,717 42,920,147 23.292 19.27 19.23 19.27 18.86 19.27 2,242,169 19.142 1.96%
2015-12-29 0 23.00 23.00 23.05 22.95 23.80 1,511,600 34,978,707 23.140 18.90 18.90 18.94 18.86 19.56 1,839,275 19.018 1.55%
2015-12-28 0 22.65 22.60 22.65 22.45 22.85 741,784 16,719,885 22.540 18.61 18.57 18.61 18.45 18.78 902,583 18.524 -0.22%
2015-12-24 0 22.70 22.55 22.60 22.50 23.25 1,150,636 26,266,395 22.828 18.66 18.53 18.57 18.49 19.11 1,400,064 18.761 0.22%
2015-12-23 0 22.65 22.65 22.70 22.45 22.80 1,765,019 39,949,676 22.634 18.61 18.61 18.66 18.45 18.74 2,147,629 18.602 1.57%
2015-12-22 0 22.30 22.25 22.30 22.00 22.30 1,886,437 41,718,512 22.115 18.33 18.29 18.33 18.08 18.33 2,295,367 18.175 0.68%
2015-12-21 0 22.15 22.00 22.15 21.85 22.15 3,052,720 67,275,159 22.038 18.20 18.08 18.20 17.96 18.20 3,714,469 18.112 0.45%
2015-12-18 0 22.05 21.85 22.10 21.85 22.35 3,284,312 72,429,891 22.053 18.12 17.96 18.16 17.96 18.37 3,996,264 18.124 -0.68%
2015-12-17 0 22.20 22.15 22.25 21.85 22.35 3,947,034 87,615,870 22.198 18.24 18.20 18.29 17.96 18.37 4,802,647 18.243 0.45%
2015-12-16 0 22.10 22.10 22.15 22.05 22.90 4,159,433 92,730,306 22.294 18.16 18.16 18.20 18.12 18.82 5,061,088 18.322 -0.23%
2015-12-15 0 22.15 22.10 22.20 21.90 22.45 5,658,582 124,899,312 22.073 18.20 18.16 18.24 18.00 18.45 6,885,213 18.140 0.23%
2015-12-14 0 22.10 22.10 22.15 22.10 22.55 1,588,455 35,492,748 22.344 18.16 18.16 18.20 18.16 18.53 1,932,790 18.363 -1.78%
2015-12-11 0 22.50 22.45 22.55 22.45 23.05 3,672,899 83,229,801 22.661 18.49 18.45 18.53 18.45 18.94 4,469,087 18.623 -1.10%
2015-12-10 0 22.75 22.70 22.75 22.60 23.00 2,467,050 56,137,357 22.755 18.70 18.66 18.70 18.57 18.90 3,001,841 18.701 0.89%
2015-12-09 0 22.55 22.55 22.60 22.45 23.00 3,708,981 84,019,052 22.653 18.53 18.53 18.57 18.45 18.90 4,512,990 18.617 -1.10%
2015-12-08 0 22.80 22.75 22.80 22.75 23.45 2,046,100 46,878,962 22.911 18.74 18.70 18.74 18.70 19.27 2,489,641 18.830 -1.51%
2015-12-07 0 23.15 23.05 23.15 22.75 23.20 1,433,781 32,996,204 23.013 19.03 18.94 19.03 18.70 19.07 1,744,587 18.913 0.65%
2015-12-04 0 23.00 22.95 23.00 22.80 23.05 1,517,667 34,849,131 22.962 18.90 18.86 18.90 18.74 18.94 1,846,657 18.871 -0.22%
2015-12-03 0 23.05 23.05 23.10 22.90 23.10 1,131,431 26,041,626 23.017 18.94 18.94 18.98 18.82 18.98 1,376,695 18.916 0.22%
2015-12-02 0 23.00 23.00 23.10 22.90 23.30 2,385,729 54,896,607 23.010 18.90 18.90 18.98 18.82 19.15 2,902,892 18.911 0.00%
2015-12-01 0 23.00 23.00 23.05 22.65 23.10 3,222,865 73,923,052 22.937 18.90 18.90 18.94 18.61 18.98 3,921,497 18.851 0.00%
2015-11-30 0 23.00 23.00 23.05 22.85 23.35 2,096,629 48,313,680 23.044 18.90 18.90 18.94 18.78 19.19 2,551,123 18.938 -2.13%
2015-11-27 0 23.50 23.50 23.55 23.10 23.60 3,944,029 92,293,692 23.401 19.31 19.31 19.35 18.98 19.40 4,798,990 19.232 1.29%
2015-11-26 0 23.20 23.10 23.25 23.00 23.80 3,386,677 78,486,520 23.175 19.07 18.98 19.11 18.90 19.56 4,120,819 19.046 -1.28%
2015-11-25 0 23.50 23.45 23.55 23.30 24.00 3,304,019 77,644,302 23.500 19.31 19.27 19.35 19.15 19.72 4,020,243 19.313 0.21%
2015-11-24 0 23.45 23.40 23.45 23.35 24.40 2,972,137 70,224,488 23.628 19.27 19.23 19.27 19.19 20.05 3,616,418 19.418 -2.29%
2015-11-23 0 24.00 23.90 24.05 23.60 24.50 5,773,480 137,763,957 23.862 19.72 19.64 19.77 19.40 20.14 7,025,018 19.610 2.56%
2015-11-20 0 23.40 23.35 23.40 23.20 23.75 2,573,061 60,506,254 23.515 19.23 19.19 19.23 19.07 19.52 3,130,833 19.326 -0.85%
2015-11-19 0 23.60 23.50 23.60 23.50 23.75 5,213,600 122,009,380 23.402 19.40 19.31 19.40 19.31 19.52 6,343,771 19.233 1.94%
2015-11-18 0 23.15 23.10 23.15 23.00 23.50 1,630,076 37,758,480 23.164 19.03 18.98 19.03 18.90 19.31 1,983,433 19.037 0.65%
2015-11-17 0 23.00 23.00 23.05 22.85 23.25 3,058,600 70,351,890 23.001 18.90 18.90 18.94 18.78 19.11 3,721,624 18.904 -0.22%
2015-11-16 0 23.05 23.00 23.05 22.50 23.20 2,700,012 61,765,268 22.876 18.94 18.90 18.94 18.49 19.07 3,285,303 18.800 -1.28%
2015-11-13 0 23.35 23.35 23.40 23.05 23.50 1,936,073 45,141,163 23.316 19.19 19.19 19.23 18.94 19.31 2,355,763 19.162 0.00%
2015-11-12 0 23.35 23.25 23.40 22.60 23.45 10,082,812 231,986,657 23.008 19.19 19.11 19.23 18.57 19.27 12,268,500 18.909 2.41%
2015-11-11 0 22.80 22.75 22.80 22.70 23.20 5,574,052 127,311,882 22.840 18.74 18.70 18.74 18.66 19.07 6,782,359 18.771 -1.94%
2015-11-10 0 23.25 23.20 23.30 23.25 24.20 2,985,000 70,050,916 23.468 19.11 19.07 19.15 19.11 19.89 3,632,069 19.287 -3.12%
2015-11-09 0 24.00 23.90 24.00 23.60 24.45 1,989,172 47,508,175 23.883 19.72 19.64 19.72 19.40 20.09 2,420,372 19.628 -0.21%
2015-11-06 0 24.05 24.05 24.10 24.00 24.35 3,861,861 92,849,878 24.043 19.77 19.77 19.81 19.72 20.01 4,699,011 19.759 0.21%
2015-11-05 0 24.00 24.00 24.05 24.00 24.40 2,507,215 60,458,244 24.114 19.72 19.72 19.77 19.72 20.05 3,050,713 19.818 -1.64%
2015-11-04 0 24.40 24.30 24.35 24.00 24.90 3,648,455 88,316,326 24.207 20.05 19.97 20.01 19.72 20.46 4,439,344 19.894 1.46%
2015-11-03 0 24.05 24.10 24.20 23.40 24.20 5,065,100 121,214,903 23.931 19.77 19.81 19.89 19.23 19.89 6,163,080 19.668 3.00%
2015-11-02 0 23.35 23.30 23.35 23.10 24.25 7,636,757 179,718,332 23.533 19.19 19.15 19.19 18.98 19.93 9,292,205 19.341 1.74%
2015-10-30 0 22.95 22.95 23.00 22.55 23.80 10,341,445 237,109,893 22.928 18.86 18.86 18.90 18.53 19.56 12,583,198 18.843 -2.55%
2015-10-29 0 23.55 23.55 23.60 23.30 24.15 8,167,500 193,793,018 23.727 19.35 19.35 19.40 19.15 19.85 9,937,999 19.500 -2.69%
2015-10-28 0 24.20 24.05 24.30 24.00 25.45 9,932,766 243,132,050 24.478 19.89 19.77 19.97 19.72 20.92 12,085,928 20.117 -5.10%
2015-10-27 0 25.50 25.55 25.60 24.90 25.80 3,746,681 94,831,998 25.311 20.96 21.00 21.04 20.46 21.20 4,558,863 20.802 2.62%
2015-10-26 0 24.85 24.90 25.00 24.65 25.65 3,184,856 79,582,626 24.988 20.42 20.46 20.55 20.26 21.08 3,875,249 20.536 -0.80%
2015-10-23 0 25.05 25.00 25.05 24.60 25.40 4,103,400 102,172,552 24.900 20.59 20.55 20.59 20.22 20.87 4,992,909 20.464 1.21%
2015-10-22 0 24.75 24.70 24.75 24.55 25.30 4,800,528 119,223,797 24.836 20.34 20.30 20.34 20.18 20.79 5,841,156 20.411 -1.59%
2015-10-20 0 25.15 25.10 25.15 25.10 25.95 4,567,670 116,531,103 25.512 20.67 20.63 20.67 20.63 21.33 5,557,820 20.967 -3.45%
2015-10-19 0 26.05 26.00 26.05 25.75 26.40 3,726,573 96,926,140 26.010 21.41 21.37 21.41 21.16 21.70 4,534,396 21.376 1.56%
2015-10-16 0 25.65 25.60 25.65 24.95 26.30 5,191,254 133,471,957 25.711 21.08 21.04 21.08 20.51 21.61 6,316,581 21.130 2.81%
2015-10-15 0 24.95 24.95 25.00 24.65 25.45 6,405,800 159,881,224 24.959 20.51 20.51 20.55 20.26 20.92 7,794,409 20.512 -0.60%
2015-10-14 0 25.10 25.10 25.20 25.05 25.60 6,069,429 152,319,090 25.096 20.63 20.63 20.71 20.59 21.04 7,385,121 20.625 -1.95%
2015-10-13 0 25.60 25.60 25.65 25.35 26.35 2,847,425 72,721,706 25.540 21.04 21.04 21.08 20.83 21.66 3,464,672 20.989 -2.66%
2015-10-12 0 26.30 26.25 26.30 25.80 26.35 1,072,910 28,051,215 26.145 21.61 21.57 21.61 21.20 21.66 1,305,489 21.487 0.38%
2015-10-09 0 26.20 26.15 26.20 25.50 26.55 1,834,508 47,793,270 26.052 21.53 21.49 21.53 20.96 21.82 2,232,181 21.411 0.38%
2015-10-08 0 26.10 26.00 26.05 25.80 26.30 2,552,455 66,636,675 26.107 21.45 21.37 21.41 21.20 21.61 3,105,760 21.456 -2.61%
2015-10-07 0 26.80 26.75 26.80 26.50 27.15 5,853,040 156,767,665 26.784 22.03 21.98 22.03 21.78 22.31 7,121,825 22.012 -2.37%
2015-10-06 0 27.45 27.45 27.50 26.50 27.85 6,724,369 183,979,254 27.360 22.56 22.56 22.60 21.78 22.89 8,182,035 22.486 3.39%
2015-10-05 0 26.55 26.50 26.60 26.10 26.90 3,249,264 85,683,498 26.370 21.82 21.78 21.86 21.45 22.11 3,953,619 21.672 0.38%
2015-10-02 0 26.45 26.40 26.45 25.25 26.90 8,756,607 228,860,939 26.136 21.74 21.70 21.74 20.75 22.11 10,654,808 21.480 4.75%
2015-09-30 0 25.25 25.20 25.25 25.20 25.90 4,038,894 102,577,176 25.397 20.75 20.71 20.75 20.71 21.29 4,914,420 20.873 -0.98%
2015-09-29 0 25.50 25.40 25.50 25.00 25.65 4,492,856 113,376,925 25.235 20.96 20.87 20.96 20.55 21.08 5,466,789 20.739 -0.78%
2015-09-25 0 25.70 25.60 25.80 25.00 26.00 2,063,720 52,479,701 25.430 21.12 21.04 21.20 20.55 21.37 2,511,080 20.899 -0.39%
2015-09-24 0 25.80 25.80 25.90 25.20 26.35 3,417,486 88,430,456 25.876 21.20 21.20 21.29 20.71 21.66 4,158,307 21.266 0.19%
2015-09-23 0 25.75 25.70 25.75 25.15 25.90 2,239,648 57,177,062 25.530 21.16 21.12 21.16 20.67 21.29 2,725,145 20.981 -1.53%
2015-09-22 0 26.15 26.15 26.20 25.45 26.70 4,205,497 109,395,670 26.013 21.49 21.49 21.53 20.92 21.94 5,117,138 21.378 2.75%
2015-09-21 0 25.45 25.40 25.45 25.40 26.00 2,402,010 61,525,430 25.614 20.92 20.87 20.92 20.87 21.37 2,922,702 21.051 -5.04%
2015-09-18 0 26.80 26.60 26.95 25.65 26.95 4,333,258 114,524,169 26.429 22.03 21.86 22.15 21.08 22.15 5,272,594 21.721 2.49%
2015-09-17 0 26.15 26.05 26.15 25.05 26.95 5,058,683 131,064,941 25.909 21.49 21.41 21.49 20.59 22.15 6,155,272 21.293 4.39%
2015-09-16 0 25.05 25.05 25.10 24.30 25.10 4,659,860 115,014,632 24.682 20.59 20.59 20.63 19.97 20.63 5,669,995 20.285 2.04%
2015-09-15 0 24.55 24.40 24.55 24.40 24.95 1,226,029 30,105,685 24.555 20.18 20.05 20.18 20.05 20.51 1,491,800 20.181 0.41%
2015-09-14 0 24.45 24.40 24.45 24.40 25.10 900,569 22,139,808 24.584 20.09 20.05 20.09 20.05 20.63 1,095,789 20.204 -0.61%
2015-09-11 0 24.60 24.50 24.60 24.25 24.75 1,734,894 42,580,832 24.544 20.22 20.14 20.22 19.93 20.34 2,110,973 20.171 0.82%
2015-09-10 0 24.40 24.35 24.45 24.00 24.65 1,943,400 47,479,452 24.431 20.05 20.01 20.09 19.72 20.26 2,364,678 20.079 -0.41%
2015-09-09 0 24.50 24.35 24.50 23.85 24.85 3,678,674 89,185,703 24.244 20.14 20.01 20.14 19.60 20.42 4,476,114 19.925 2.94%
2015-09-08 0 23.80 23.75 23.80 23.50 24.00 2,774,423 66,043,921 23.805 19.56 19.52 19.56 19.31 19.72 3,375,845 19.564 -0.83%
2015-09-07 0 24.00 23.95 24.00 23.50 24.80 3,633,300 86,924,455 23.924 19.72 19.68 19.72 19.31 20.38 4,420,904 19.662 0.63%
2015-09-04 0 23.85 23.80 24.00 23.30 24.30 7,470,100 179,144,805 23.982 19.60 19.56 19.72 19.15 19.97 9,089,421 19.709 1.06%
2015-09-02 0 23.60 23.55 23.70 23.30 24.45 5,969,112 140,716,264 23.574 19.40 19.35 19.48 19.15 20.09 7,263,058 19.374 -1.26%
2015-09-01 0 23.90 23.85 23.90 23.85 24.50 6,915,465 166,274,403 24.044 19.64 19.60 19.64 19.60 20.14 8,414,555 19.760 -1.04%
2015-08-31 0 24.15 24.05 24.20 24.00 24.80 5,411,765 130,285,339 24.075 19.85 19.77 19.89 19.72 20.38 6,584,893 19.785 1.26%
2015-08-28 0 23.85 23.80 23.85 23.65 24.50 2,673,686 63,326,466 23.685 19.60 19.56 19.60 19.44 20.14 3,253,271 19.465 1.49%
2015-08-27 0 23.50 23.45 23.50 23.00 25.40 7,789,730 181,693,275 23.325 19.31 19.27 19.31 18.90 20.87 9,478,338 19.169 3.52%
2015-08-26 0 22.70 22.65 22.70 22.35 24.45 7,070,484 163,077,332 23.065 18.66 18.61 18.66 18.37 20.09 8,603,178 18.955 -3.61%
2015-08-25 0 23.55 23.55 23.60 22.20 23.70 5,029,009 115,224,259 22.912 19.35 19.35 19.40 18.24 19.48 6,119,166 18.830 4.90%
2015-08-24 0 22.45 22.45 22.55 22.30 23.30 4,629,730 104,397,145 22.549 18.45 18.45 18.53 18.33 19.15 5,633,333 18.532 -3.65%
2015-08-21 0 23.30 23.35 23.40 23.25 23.75 4,927,740 115,700,857 23.480 19.15 19.19 19.23 19.11 19.52 5,995,944 19.297 -2.71%
2015-08-20 0 23.95 23.90 23.95 23.90 24.40 3,760,043 90,084,460 23.958 19.68 19.64 19.68 19.64 20.05 4,575,121 19.690 -0.62%
2015-08-19 0 24.10 24.00 24.15 24.00 24.60 5,321,475 128,326,422 24.115 19.81 19.72 19.85 19.72 20.22 6,475,030 19.819 -2.03%
2015-08-18 0 24.60 24.55 24.60 24.35 25.15 1,836,900 45,161,081 24.586 20.22 20.18 20.22 20.01 20.67 2,235,091 20.205 1.65%
2015-08-17 0 24.20 24.20 24.35 24.15 24.75 1,957,268 47,562,750 24.301 19.89 19.89 20.01 19.85 20.34 2,381,552 19.971 -2.22%
2015-08-14 0 24.75 24.65 24.85 24.55 25.00 1,043,114 25,841,535 24.774 20.34 20.26 20.42 20.18 20.55 1,269,234 20.360 0.81%
2015-08-13 0 24.55 24.55 24.60 24.50 25.20 2,185,059 54,397,913 24.895 20.18 20.18 20.22 20.14 20.71 2,658,722 20.460 -1.80%
2015-08-12 0 25.00 24.90 25.05 24.85 25.25 4,249,150 106,288,275 25.014 20.55 20.46 20.59 20.42 20.75 5,170,254 20.558 0.40%
2015-08-11 0 24.90 24.90 25.00 24.80 25.35 2,859,625 71,497,135 25.002 20.46 20.46 20.55 20.38 20.83 3,479,516 20.548 0.20%
2015-08-10 0 24.85 24.75 24.85 24.75 25.50 1,073,684 26,836,303 24.995 20.42 20.34 20.42 20.34 20.96 1,306,430 20.542 0.20%
2015-08-07 0 24.80 24.80 24.90 24.80 25.60 2,085,595 52,152,644 25.006 20.38 20.38 20.46 20.38 21.04 2,537,697 20.551 -1.20%
2015-08-06 0 25.10 25.05 25.10 24.75 25.30 1,940,346 48,641,999 25.069 20.63 20.59 20.63 20.34 20.79 2,360,962 20.603 2.45%
2015-08-05 0 24.50 24.50 24.60 24.45 25.50 2,864,141 70,909,004 24.758 20.14 20.14 20.22 20.09 20.96 3,485,011 20.347 -0.81%
2015-08-04 0 24.70 24.65 24.80 24.60 25.70 2,837,405 70,864,112 24.975 20.30 20.26 20.38 20.22 21.12 3,452,480 20.526 -1.59%
2015-08-03 0 25.10 25.05 25.10 25.05 25.90 5,243,048 133,608,751 25.483 20.63 20.59 20.63 20.59 21.29 6,379,603 20.943 -0.79%
2015-07-31 0 25.30 25.30 25.35 25.30 25.90 2,635,430 67,065,733 25.448 20.79 20.79 20.83 20.79 21.29 3,206,722 20.914 0.00%
2015-07-30 0 25.30 25.25 25.30 25.10 26.80 3,687,287 93,771,472 25.431 20.79 20.75 20.79 20.63 22.03 4,486,594 20.900 0.80%
2015-07-29 0 25.10 25.10 25.25 25.05 26.15 2,465,155 62,758,127 25.458 20.63 20.63 20.75 20.59 21.49 2,999,536 20.923 -1.57%
2015-07-28 0 25.50 25.35 25.45 24.40 25.95 3,962,970 101,236,108 25.546 20.96 20.83 20.92 20.05 21.33 4,822,037 20.994 1.19%
2015-07-27 0 25.20 25.15 25.25 24.10 25.25 4,007,509 99,059,382 24.718 20.71 20.67 20.75 19.81 20.75 4,876,231 20.315 3.07%
2015-07-24 0 24.45 24.45 24.50 24.15 24.70 4,361,610 106,624,193 24.446 20.09 20.09 20.14 19.85 20.30 5,307,092 20.091 1.45%
2015-07-23 0 24.10 24.10 24.15 24.10 24.60 12,158,355 295,509,657 24.305 19.81 19.81 19.85 19.81 20.22 14,793,966 19.975 -0.62%
2015-07-22 0 24.25 24.15 24.30 24.05 24.50 2,327,109 56,329,318 24.206 19.93 19.85 19.97 19.77 20.14 2,831,565 19.893 -0.21%
2015-07-21 0 24.30 24.30 24.40 24.05 25.00 3,414,963 83,083,963 24.329 19.97 19.97 20.05 19.77 20.55 4,155,237 19.995 -1.42%
2015-07-20 0 24.65 24.55 24.70 24.20 25.35 6,269,543 155,328,570 24.775 20.26 20.18 20.30 19.89 20.83 7,628,615 20.361 -2.18%
2015-07-17 0 25.20 25.15 25.25 24.35 25.30 2,388,780 59,103,990 24.742 20.71 20.67 20.75 20.01 20.79 2,906,605 20.334 2.02%
2015-07-16 0 24.70 24.70 24.85 24.00 24.95 2,313,618 56,342,912 24.353 20.30 20.30 20.42 19.72 20.51 2,815,149 20.014 0.00%
2015-07-15 0 24.70 24.70 24.90 24.50 25.05 2,802,341 69,657,609 24.857 20.30 20.30 20.46 20.14 20.59 3,409,815 20.429 -1.40%
2015-07-14 0 25.05 25.00 25.05 24.30 25.30 4,040,400 100,978,564 24.992 20.59 20.55 20.59 19.97 20.79 4,916,252 20.540 -0.99%
2015-07-13 0 25.30 25.15 25.40 23.80 25.45 4,758,528 118,251,626 24.851 20.79 20.67 20.87 19.56 20.92 5,790,051 20.423 2.85%
2015-07-10 0 24.60 24.55 24.60 23.30 25.80 8,987,933 221,086,012 24.598 20.22 20.18 20.22 19.15 21.20 10,936,280 20.216 -1.01%
2015-07-09 0 24.85 24.80 24.85 24.80 25.85 7,713,311 194,421,493 25.206 20.42 20.38 20.42 20.38 21.24 9,385,353 20.715 -4.24%
2015-07-08 0 25.95 25.95 26.00 25.90 26.55 7,958,922 207,736,184 26.101 21.33 21.33 21.37 21.29 21.82 9,684,206 21.451 -2.63%
2015-07-07 0 26.65 26.60 26.70 26.30 27.60 3,667,631 98,446,999 26.842 21.90 21.86 21.94 21.61 22.68 4,462,677 22.060 -1.48%
2015-07-06 0 27.05 27.00 27.15 26.80 28.80 7,309,817 200,813,557 27.472 22.23 22.19 22.31 22.03 23.67 8,894,393 22.578 -3.39%
2015-07-03 0 28.00 28.00 28.05 27.60 28.25 5,847,192 163,752,940 28.005 23.01 23.01 23.05 22.68 23.22 7,114,709 23.016 -1.23%
2015-07-02 0 28.35 28.35 28.40 26.75 29.40 8,450,649 239,507,009 28.342 23.30 23.30 23.34 21.98 24.16 10,282,527 23.293 5.78%
2015-06-30 0 26.80 26.70 26.80 26.70 27.25 3,965,030 107,033,620 26.994 22.03 21.94 22.03 21.94 22.40 4,824,544 22.185 0.00%
2015-06-29 0 26.80 26.80 26.85 26.75 27.60 2,370,377 64,449,139 27.189 22.03 22.03 22.07 21.98 22.68 2,884,212 22.345 -1.47%
2015-06-26 0 27.20 27.20 27.25 26.85 27.50 3,861,899 105,006,573 27.190 22.35 22.35 22.40 22.07 22.60 4,699,057 22.346 0.18%
2015-06-25 0 27.15 27.15 27.25 26.60 28.00 3,186,552 86,668,122 27.198 22.31 22.31 22.40 21.86 23.01 3,877,312 22.353 -0.73%
2015-06-24 0 27.35 27.30 27.40 27.00 27.60 1,282,527 35,028,371 27.312 22.48 22.44 22.52 22.19 22.68 1,560,545 22.446 -0.55%
2015-06-23 0 27.50 27.50 27.55 27.00 27.80 1,809,058 49,640,869 27.440 22.60 22.60 22.64 22.19 22.85 2,201,214 22.552 0.73%
2015-06-22 0 27.30 27.20 27.30 26.15 27.65 2,073,043 56,167,662 27.094 22.44 22.35 22.44 21.49 22.72 2,522,424 22.267 2.06%
2015-06-19 0 26.75 26.70 26.85 26.15 27.50 2,890,692 77,887,178 26.944 21.98 21.94 22.07 21.49 22.60 3,517,318 22.144 0.38%
2015-06-18 0 26.65 26.60 26.65 26.05 27.00 3,574,875 95,506,209 26.716 21.90 21.86 21.90 21.41 22.19 4,349,814 21.956 0.38%
2015-06-17 0 26.55 26.55 26.60 26.55 27.00 2,100,239 56,256,956 26.786 21.82 21.82 21.86 21.82 22.19 2,555,515 22.014 -2.57%
2015-06-16 0 27.25 27.25 27.30 26.50 27.55 1,314,499 35,520,521 27.022 22.40 22.40 22.44 21.78 22.64 1,599,448 22.208 -0.73%
2015-06-15 0 27.45 27.40 27.45 27.15 27.70 1,767,300 48,446,707 27.413 22.56 22.52 22.56 22.31 22.77 2,150,404 22.529 0.55%
2015-06-12 0 27.30 27.30 27.35 27.00 28.40 2,623,859 71,649,150 27.307 22.44 22.44 22.48 22.19 23.34 3,192,642 22.442 3.41%
2015-06-11 0 26.40 26.40 26.55 26.20 27.20 3,415,935 90,461,629 26.482 21.70 21.70 21.82 21.53 22.35 4,156,420 21.764 2.25%
2015-06-10 0 26.30 26.30 26.35 26.00 26.50 2,153,032 56,386,886 26.190 21.22 21.22 21.26 20.98 21.38 2,668,671 21.129 0.96%
2015-06-09 0 26.05 26.05 26.15 26.00 26.20 3,476,419 90,755,239 26.106 21.02 21.02 21.10 20.98 21.14 4,309,002 21.062 -0.38%
2015-06-08 0 26.15 26.15 26.20 26.05 26.50 1,671,540 43,763,635 26.182 21.10 21.10 21.14 21.02 21.38 2,071,865 21.123 0.19%
2015-06-05 0 26.10 26.10 26.15 25.75 26.45 2,707,312 70,685,319 26.109 21.06 21.06 21.10 20.77 21.34 3,355,698 21.064 -0.76%
2015-06-04 0 26.30 26.25 26.30 26.05 26.65 1,870,900 49,260,594 26.330 21.22 21.18 21.22 21.02 21.50 2,318,970 21.242 -0.38%
2015-06-03 0 26.40 26.35 26.40 26.10 27.45 4,849,512 128,042,677 26.403 21.30 21.26 21.30 21.06 22.15 6,010,944 21.302 -2.94%
2015-06-02 0 27.20 27.10 27.20 27.00 28.00 2,209,416 60,581,260 27.420 21.94 21.86 21.94 21.78 22.59 2,738,559 22.122 -2.68%
2015-06-01 0 27.95 27.95 28.05 27.50 28.35 3,074,430 85,414,207 27.782 22.55 22.55 22.63 22.19 22.87 3,810,739 22.414 -0.89%
2015-05-29 0 28.20 28.15 28.25 27.65 28.35 1,529,151 43,023,338 28.135 22.75 22.71 22.79 22.31 22.87 1,895,374 22.699 -0.35%
2015-05-28 0 28.30 28.30 28.35 27.95 28.40 2,057,350 58,122,192 28.251 22.83 22.83 22.87 22.55 22.91 2,550,074 22.792 0.71%
2015-05-27 0 28.10 28.00 28.10 27.85 28.55 2,792,005 78,329,835 28.055 22.67 22.59 22.67 22.47 23.03 3,460,675 22.634 -0.18%
2015-05-26 0 28.15 28.10 28.15 27.85 28.45 2,025,033 56,940,778 28.118 22.71 22.67 22.71 22.47 22.95 2,510,017 22.685 0.90%
2015-05-22 0 27.90 27.90 28.00 27.85 28.55 3,931,841 110,118,155 28.007 22.51 22.51 22.59 22.47 23.03 4,873,496 22.595 -0.53%
2015-05-21 0 28.05 28.00 28.05 27.75 28.45 2,305,568 64,561,540 28.002 22.63 22.59 22.63 22.39 22.95 2,857,739 22.592 0.00%
2015-05-20 0 28.05 28.00 28.05 27.55 28.55 2,259,286 63,198,324 27.973 22.63 22.59 22.63 22.23 23.03 2,800,373 22.568 -0.18%
2015-05-19 0 28.10 28.05 28.10 27.85 28.50 3,657,280 102,979,194 28.157 22.67 22.63 22.67 22.47 22.99 4,533,179 22.717 1.26%
2015-05-18 0 27.75 27.70 27.75 27.10 27.80 1,802,085 49,524,329 27.482 22.39 22.35 22.39 21.86 22.43 2,233,675 22.172 1.83%
2015-05-15 0 27.25 27.20 27.25 26.70 27.25 3,176,801 85,940,961 27.053 21.98 21.94 21.98 21.54 21.98 3,937,628 21.826 2.25%
2015-05-14 0 26.65 26.65 26.70 26.30 27.00 3,285,579 87,511,146 26.635 21.50 21.50 21.54 21.22 21.78 4,072,457 21.489 -0.19%
2015-05-13 0 26.70 26.65 26.80 26.00 26.80 3,226,567 85,369,245 26.458 21.54 21.50 21.62 20.98 21.62 3,999,312 21.346 1.14%
2015-05-12 0 26.40 26.40 26.45 26.30 27.00 4,587,753 121,425,547 26.467 21.30 21.30 21.34 21.22 21.78 5,686,495 21.353 -0.94%
2015-05-11 0 26.65 26.60 26.70 26.25 27.10 8,167,713 218,063,223 26.698 21.50 21.46 21.54 21.18 21.86 10,123,836 21.540 -0.74%
2015-05-08 0 26.85 26.70 26.75 26.70 27.40 5,449,665 147,102,525 26.993 21.66 21.54 21.58 21.54 22.11 6,754,830 21.777 -0.56%
2015-05-07 0 27.00 26.95 27.00 26.60 28.00 2,651,155 71,589,506 27.003 21.78 21.74 21.78 21.46 22.59 3,286,092 21.786 -2.00%
2015-05-06 0 27.55 27.50 27.55 27.10 28.15 4,743,617 130,720,061 27.557 22.23 22.19 22.23 21.86 22.71 5,879,687 22.232 -1.78%
2015-05-05 0 28.05 28.05 28.10 27.80 28.70 1,946,483 54,601,215 28.051 22.63 22.63 22.67 22.43 23.15 2,412,655 22.631 -1.75%
2015-05-04 0 28.55 28.50 28.60 28.15 28.85 1,481,714 42,230,473 28.501 23.03 22.99 23.07 22.71 23.28 1,836,576 22.994 0.71%
2015-04-30 0 28.35 28.15 28.35 28.05 29.15 2,556,982 72,882,254 28.503 22.87 22.71 22.87 22.63 23.52 3,169,365 22.996 0.18%
2015-04-29 0 28.30 28.25 28.50 27.45 28.50 4,407,543 122,894,052 27.883 22.83 22.79 22.99 22.15 22.99 5,463,126 22.495 0.18%
2015-04-28 0 28.25 28.25 28.30 28.25 28.80 2,021,119 57,539,247 28.469 22.79 22.79 22.83 22.79 23.24 2,505,166 22.968 -1.57%
2015-04-27 0 28.70 28.65 28.70 28.40 29.55 3,325,342 95,525,865 28.727 23.15 23.11 23.15 22.91 23.84 4,121,743 23.176 -1.03%
2015-04-24 0 29.00 29.00 29.05 28.55 29.40 3,593,077 104,213,476 29.004 23.40 23.40 23.44 23.03 23.72 4,453,599 23.400 0.52%
2015-04-23 0 28.85 28.90 28.95 28.25 29.80 4,072,752 117,946,060 28.960 23.28 23.32 23.36 22.79 24.04 5,048,154 23.364 1.23%
2015-04-22 0 28.50 28.50 28.60 28.45 28.95 3,945,764 112,673,215 28.556 22.99 22.99 23.07 22.95 23.36 4,890,753 23.038 0.18%
2015-04-21 0 28.45 28.45 28.50 27.85 29.10 7,461,263 212,096,472 28.426 22.95 22.95 22.99 22.47 23.48 9,248,195 22.934 2.15%
2015-04-20 0 27.85 27.80 27.85 27.70 28.30 5,769,285 161,888,184 28.060 22.47 22.43 22.47 22.35 22.83 7,150,997 22.639 1.64%
2015-04-17 0 27.40 27.30 27.65 27.35 28.00 4,003,034 110,855,077 27.693 22.11 22.03 22.31 22.07 22.59 4,961,739 22.342 -1.97%
2015-04-16 0 27.95 27.80 28.00 26.85 28.00 2,611,503 72,153,445 27.629 22.55 22.43 22.59 21.66 22.59 3,236,944 22.291 3.90%
2015-04-15 0 26.90 26.85 27.10 26.85 27.50 1,623,989 44,015,875 27.104 21.70 21.66 21.86 21.66 22.19 2,012,926 21.867 -0.55%
2015-04-14 0 27.05 27.05 27.15 26.85 28.10 6,724,679 187,006,704 27.809 21.82 21.82 21.90 21.66 22.67 8,335,203 22.436 -2.87%
2015-04-13 0 27.85 27.75 27.90 27.70 28.45 2,052,216 57,682,413 28.107 22.47 22.39 22.51 22.35 22.95 2,543,711 22.676 -0.89%
2015-04-10 0 28.10 28.00 28.25 27.60 28.35 24,396,583 682,592,466 27.979 22.67 22.59 22.79 22.27 22.87 30,239,432 22.573 -3.93%
2015-04-09 0 29.25 29.00 29.30 27.50 29.30 7,277,069 207,232,387 28.478 23.60 23.40 23.64 22.19 23.64 9,019,887 22.975 7.73%
2015-04-08 0 27.15 27.05 27.15 26.50 27.35 4,650,378 124,911,648 26.861 21.90 21.82 21.90 21.38 22.07 5,764,118 21.671 2.07%
2015-04-02 0 26.60 26.55 26.60 26.50 26.95 2,350,357 62,762,733 26.704 21.46 21.42 21.46 21.38 21.74 2,913,255 21.544 -1.48%
2015-04-01 0 27.00 26.95 27.00 26.50 27.20 3,332,875 89,792,852 26.942 21.78 21.74 21.78 21.38 21.94 4,131,080 21.736 0.19%
2015-03-31 0 26.95 26.85 27.05 26.75 27.20 5,661,225 152,832,851 26.996 21.74 21.66 21.82 21.58 21.94 7,017,058 21.780 0.94%
2015-03-30 0 26.70 26.70 26.75 26.65 27.10 5,805,340 155,563,182 26.797 21.54 21.54 21.58 21.50 21.86 7,195,687 21.619 0.56%
2015-03-27 0 26.55 26.50 26.55 26.45 26.65 3,001,538 79,763,658 26.574 21.42 21.38 21.42 21.34 21.50 3,720,390 21.440 -0.56%
2015-03-26 0 26.70 26.70 26.75 25.70 27.10 3,883,425 103,889,577 26.752 21.54 21.54 21.58 20.73 21.86 4,813,484 21.583 0.19%
2015-03-25 0 26.65 26.60 26.65 26.45 27.20 3,976,416 105,574,128 26.550 21.50 21.46 21.50 21.34 21.94 4,928,746 21.420 0.38%
2015-03-24 0 26.55 26.55 26.60 25.80 26.85 3,307,154 87,471,480 26.449 21.42 21.42 21.46 20.81 21.66 4,099,199 21.339 -0.56%
2015-03-23 0 26.70 26.80 26.85 26.65 27.30 3,870,045 103,916,438 26.852 21.54 21.62 21.66 21.50 22.03 4,796,900 21.663 0.56%
2015-03-20 0 26.55 26.50 26.60 26.25 26.85 8,147,648 215,464,299 26.445 21.42 21.38 21.46 21.18 21.66 10,098,965 21.335 1.53%
2015-03-19 0 26.15 26.15 26.20 25.60 26.25 5,378,694 139,626,800 25.959 21.10 21.10 21.14 20.65 21.18 6,666,862 20.943 2.35%
2015-03-18 0 25.55 25.50 25.55 25.00 25.95 4,520,401 114,802,750 25.397 20.61 20.57 20.61 20.17 20.94 5,603,012 20.489 2.61%
2015-03-17 0 24.90 24.85 24.90 24.65 25.85 3,857,692 96,072,952 24.904 20.09 20.05 20.09 19.89 20.86 4,781,588 20.092 -1.58%
2015-03-16 0 25.30 25.25 25.35 25.00 25.60 7,022,533 177,526,684 25.280 20.41 20.37 20.45 20.17 20.65 8,704,391 20.395 -1.75%
2015-03-13 0 25.75 25.70 25.75 25.60 26.00 3,685,480 94,803,070 25.723 20.77 20.73 20.77 20.65 20.98 4,568,132 20.753 -0.77%
2015-03-12 0 25.95 25.90 25.95 25.65 26.20 1,509,164 39,143,955 25.938 20.94 20.90 20.94 20.69 21.14 1,870,601 20.926 1.76%
2015-03-11 0 25.50 25.40 25.65 25.40 25.80 1,581,592 40,493,277 25.603 20.57 20.49 20.69 20.49 20.81 1,960,375 20.656 0.59%
2015-03-10 0 25.35 25.35 25.55 25.35 25.80 2,339,200 59,582,992 25.472 20.45 20.45 20.61 20.45 20.81 2,899,426 20.550 -1.17%
2015-03-09 0 25.65 25.60 25.70 25.50 26.65 3,391,434 87,738,238 25.871 20.69 20.65 20.73 20.57 21.50 4,203,664 20.872 -3.39%
2015-03-06 0 26.55 26.45 26.65 26.15 26.75 4,946,891 130,510,210 26.382 21.42 21.34 21.50 21.10 21.58 6,131,644 21.285 4.12%
2015-03-05 0 25.50 25.45 25.50 25.40 26.85 3,336,158 85,961,762 25.767 20.57 20.53 20.57 20.49 21.66 4,135,150 20.788 -4.67%
2015-03-04 0 26.75 26.65 26.85 25.95 26.90 9,833,646 260,088,131 26.449 21.58 21.50 21.66 20.94 21.70 12,188,751 21.338 3.48%
2015-03-03 0 25.85 25.75 25.90 25.45 26.00 2,996,270 77,088,838 25.728 20.86 20.77 20.90 20.53 20.98 3,713,860 20.757 -0.58%
2015-03-02 0 26.00 25.95 26.00 24.50 26.15 7,230,966 184,640,911 25.535 20.98 20.94 20.98 19.77 21.10 8,962,743 20.601 6.34%
2015-02-27 0 24.45 24.50 24.55 24.15 24.80 2,216,046 54,136,492 24.429 19.73 19.77 19.81 19.48 20.01 2,746,777 19.709 1.45%
2015-02-26 0 24.10 24.05 24.10 24.05 24.45 3,926,841 95,473,708 24.313 19.44 19.40 19.44 19.40 19.73 4,867,298 19.615 -1.63%
2015-02-25 0 24.50 24.35 24.50 24.10 25.00 3,785,384 92,684,975 24.485 19.77 19.65 19.77 19.44 20.17 4,691,963 19.754 0.00%
2015-02-24 0 24.50 24.50 24.55 24.25 25.00 3,976,511 97,685,925 24.566 19.77 19.77 19.81 19.56 20.17 4,928,864 19.819 0.20%
2015-02-23 0 24.45 24.40 24.50 24.40 25.35 5,124,526 126,823,343 24.748 19.73 19.69 19.77 19.69 20.45 6,351,822 19.966 1.03%
2015-02-18 0 24.20 24.15 24.20 23.85 24.30 1,493,764 35,853,515 24.002 19.52 19.48 19.52 19.24 19.60 1,851,512 19.364 0.41%
2015-02-17 0 24.10 24.05 24.15 23.35 24.20 1,874,480 44,694,455 23.844 19.44 19.40 19.48 18.84 19.52 2,323,408 19.237 2.12%
2015-02-16 0 23.60 23.55 23.65 23.25 23.80 2,240,234 52,840,525 23.587 19.04 19.00 19.08 18.76 19.20 2,776,758 19.030 -0.42%
2015-02-13 0 23.70 23.65 23.80 23.45 24.00 2,541,590 60,177,280 23.677 19.12 19.08 19.20 18.92 19.36 3,150,287 19.102 1.07%
2015-02-12 0 23.45 23.45 23.60 22.90 23.60 3,180,865 73,993,958 23.262 18.92 18.92 19.04 18.48 19.04 3,942,665 18.767 3.08%
2015-02-11 0 22.75 22.55 22.80 22.20 22.80 7,368,620 166,282,607 22.566 18.35 18.19 18.39 17.91 18.39 9,133,364 18.206 0.44%
2015-02-10 0 22.65 22.65 22.70 22.50 23.10 7,122,972 162,042,136 22.749 18.27 18.27 18.31 18.15 18.64 8,828,885 18.354 -2.37%
2015-02-09 0 23.20 23.10 23.20 23.05 23.70 3,111,342 72,291,462 23.235 18.72 18.64 18.72 18.60 19.12 3,856,491 18.745 -1.49%
2015-02-06 0 23.55 23.50 23.55 23.05 23.65 4,612,724 108,071,187 23.429 19.00 18.96 19.00 18.60 19.08 5,717,446 18.902 1.07%
2015-02-05 0 23.30 23.15 23.30 22.95 23.50 1,594,695 37,075,879 23.250 18.80 18.68 18.80 18.52 18.96 1,976,616 18.757 1.08%
2015-02-04 0 23.05 22.95 23.00 22.65 23.20 3,144,183 72,289,043 22.991 18.60 18.52 18.56 18.27 18.72 3,897,198 18.549 -1.07%
2015-02-03 0 23.30 23.20 23.30 23.20 23.45 2,331,656 54,448,568 23.352 18.80 18.72 18.80 18.72 18.92 2,890,075 18.840 -1.69%
2015-02-02 0 23.70 23.60 23.70 23.30 23.90 7,003,807 164,467,773 23.483 19.12 19.04 19.12 18.80 19.28 8,681,181 18.945 0.64%
2015-01-30 0 23.55 23.55 23.60 23.25 24.25 3,260,887 77,074,600 23.636 19.00 19.00 19.04 18.76 19.56 4,041,852 19.069 0.21%
2015-01-29 0 23.50 23.40 23.65 23.30 24.35 4,776,983 112,920,558 23.639 18.96 18.88 19.08 18.80 19.65 5,921,044 19.071 -1.88%
2015-01-28 0 23.95 23.90 24.00 23.80 24.05 3,845,903 91,909,148 23.898 19.32 19.28 19.36 19.20 19.40 4,766,976 19.280 -1.03%
2015-01-27 0 24.20 24.10 24.15 23.35 24.35 6,080,301 145,380,124 23.910 19.52 19.44 19.48 18.84 19.65 7,536,500 19.290 5.22%
2015-01-26 0 23.00 23.00 23.05 22.90 23.20 2,802,900 64,536,675 23.025 18.56 18.56 18.60 18.48 18.72 3,474,179 18.576 1.32%
2015-01-23 0 22.70 22.65 22.70 22.45 22.95 4,147,968 94,186,934 22.707 18.31 18.27 18.31 18.11 18.52 5,141,384 18.319 1.57%
2015-01-22 0 22.35 22.30 22.35 21.90 23.30 13,091,763 293,421,155 22.413 18.03 17.99 18.03 17.67 18.80 16,227,169 18.082 -3.25%
2015-01-21 0 23.10 23.05 23.15 23.05 24.15 8,703,574 204,074,442 23.447 18.64 18.60 18.68 18.60 19.48 10,788,033 18.917 -3.75%
2015-01-20 0 24.00 23.95 24.05 23.65 24.30 5,716,659 136,987,770 23.963 19.36 19.32 19.40 19.08 19.60 7,085,768 19.333 -0.83%
2015-01-19 0 24.20 24.20 24.25 23.95 24.75 1,805,587 43,630,388 24.164 19.52 19.52 19.56 19.32 19.97 2,238,015 19.495 -0.21%
2015-01-16 0 24.25 24.20 24.25 23.50 24.85 3,681,867 89,312,621 24.257 19.56 19.52 19.56 18.96 20.05 4,563,654 19.570 -2.41%
2015-01-15 0 24.85 24.80 24.95 23.75 25.30 3,838,740 94,518,797 24.622 20.05 20.01 20.13 19.16 20.41 4,758,097 19.865 -1.19%
2015-01-14 0 25.15 25.10 25.15 25.00 25.60 5,655,222 142,269,858 25.157 20.29 20.25 20.29 20.17 20.65 7,009,617 20.296 -2.14%
2015-01-13 0 25.70 25.60 25.70 25.45 26.00 4,148,899 107,071,218 25.807 20.73 20.65 20.73 20.53 20.98 5,142,538 20.821 -0.39%
2015-01-12 0 25.80 25.70 25.90 24.55 25.95 8,375,589 213,441,955 25.484 20.81 20.73 20.90 19.81 20.94 10,381,497 20.560 2.99%
2015-01-09 0 25.05 24.95 25.10 24.50 25.20 7,660,139 189,890,098 24.789 20.21 20.13 20.25 19.77 20.33 9,494,701 20.000 3.51%
2015-01-08 0 24.20 24.10 24.20 23.50 24.35 5,576,247 133,703,064 23.977 19.52 19.44 19.52 18.96 19.65 6,911,728 19.344 4.76%
2015-01-07 0 23.10 23.05 23.15 23.00 24.20 3,644,824 84,626,549 23.218 18.64 18.60 18.68 18.56 19.52 4,517,740 18.732 -0.86%
2015-01-06 0 23.30 23.20 23.25 23.05 23.70 4,326,336 100,923,891 23.328 18.80 18.72 18.76 18.60 19.12 5,362,470 18.820 -1.06%
2015-01-05 0 23.55 23.40 23.55 23.20 23.90 1,892,032 44,414,261 23.474 19.00 18.88 19.00 18.72 19.28 2,345,163 18.939 -0.42%
2015-01-02 0 23.65 23.60 23.65 23.50 23.80 2,424,400 56,895,841 23.468 19.08 19.04 19.08 18.96 19.20 3,005,031 18.934 2.83%
2014-12-31 0 23.00 23.00 23.05 22.80 23.30 1,607,545 36,988,389 23.009 18.56 18.56 18.60 18.39 18.80 1,992,543 18.563 -0.22%
2014-12-30 0 23.05 22.95 23.00 22.70 23.25 2,734,687 62,587,940 22.887 18.60 18.52 18.56 18.31 18.76 3,389,630 18.465 0.22%
2014-12-29 0 23.00 23.00 23.05 22.90 23.55 2,515,200 58,109,166 23.103 18.56 18.56 18.60 18.48 19.00 3,117,577 18.639 -1.50%
2014-12-24 0 23.35 23.25 23.40 22.95 23.50 3,502,096 81,553,677 23.287 18.84 18.76 18.88 18.52 18.96 4,340,829 18.788 1.08%
2014-12-23 0 23.10 23.00 23.15 22.95 23.50 5,162,578 119,677,968 23.182 18.64 18.56 18.68 18.52 18.96 6,398,987 18.703 -1.70%
2014-12-22 0 23.50 23.45 23.55 23.10 23.65 3,041,087 71,184,983 23.408 18.96 18.92 19.00 18.64 19.08 3,769,411 18.885 0.43%
2014-12-19 0 23.40 23.20 23.40 23.15 23.55 5,575,584 129,715,995 23.265 18.88 18.72 18.88 18.68 19.00 6,910,906 18.770 -0.43%
2014-12-18 0 23.50 23.50 23.55 23.10 24.50 8,818,256 206,038,358 23.365 18.96 18.96 19.00 18.64 19.77 10,930,180 18.850 -0.84%
2014-12-17 0 23.70 23.60 23.70 23.35 24.40 4,878,455 115,217,646 23.618 19.12 19.04 19.12 18.84 19.69 6,046,818 19.054 -2.47%
2014-12-16 0 24.30 24.25 24.30 24.00 24.45 1,727,103 41,901,741 24.261 19.60 19.56 19.60 19.36 19.73 2,140,735 19.574 -0.41%
2014-12-15 0 24.40 24.40 24.45 24.00 24.80 2,930,931 70,912,940 24.195 19.69 19.69 19.73 19.36 20.01 3,632,873 19.520 0.62%
2014-12-12 0 24.25 24.15 24.35 23.55 24.85 4,957,610 119,339,900 24.072 19.56 19.48 19.65 19.00 20.05 6,144,931 19.421 3.63%
2014-12-11 0 23.40 23.30 23.40 23.25 24.00 6,557,748 154,255,968 23.523 18.88 18.80 18.88 18.76 19.36 8,128,293 18.978 -0.21%
2014-12-10 0 23.45 23.35 23.45 23.15 24.40 8,230,113 193,817,807 23.550 18.92 18.84 18.92 18.68 19.69 10,201,180 19.000 -2.09%
2014-12-09 0 23.95 23.95 24.00 23.25 24.80 9,735,608 234,213,379 24.057 19.32 19.32 19.36 18.76 20.01 12,067,233 19.409 -3.62%
2014-12-08 0 24.85 24.80 24.85 24.70 25.30 4,291,080 107,109,121 24.961 20.05 20.01 20.05 19.93 20.41 5,318,770 20.138 -1.00%
2014-12-05 0 25.10 25.00 25.10 24.95 25.40 3,879,231 97,733,238 25.194 20.25 20.17 20.25 20.13 20.49 4,808,286 20.326 0.00%
2014-12-04 0 25.10 25.05 25.15 24.95 25.65 3,882,186 97,853,013 25.206 20.25 20.21 20.29 20.13 20.69 4,811,948 20.335 -1.18%
2014-12-03 0 25.40 25.35 25.40 25.35 26.10 4,641,921 119,136,792 25.665 20.49 20.45 20.49 20.45 21.06 5,753,636 20.706 -1.93%
2014-12-02 0 25.90 25.85 25.95 25.80 26.35 7,485,537 194,488,591 25.982 20.90 20.86 20.94 20.81 21.26 9,278,282 20.962 0.00%
2014-12-01 0 25.90 25.85 25.95 25.70 26.55 2,361,514 61,683,708 26.120 20.90 20.86 20.94 20.73 21.42 2,927,084 21.073 0.39%
2014-11-28 0 25.80 25.80 25.90 25.60 26.20 1,875,800 48,652,914 25.937 20.81 20.81 20.90 20.65 21.14 2,325,044 20.926 -1.53%
2014-11-27 0 26.20 26.15 26.20 26.00 26.80 3,076,724 80,934,774 26.306 21.14 21.10 21.14 20.98 21.62 3,813,583 21.223 -0.95%
2014-11-26 0 26.45 26.40 26.45 26.00 26.50 3,969,898 104,991,622 26.447 21.34 21.30 21.34 20.98 21.38 4,920,667 21.337 0.00%
2014-11-25 0 26.45 26.35 26.50 25.85 26.55 2,748,334 71,710,038 26.092 21.34 21.26 21.38 20.86 21.42 3,406,545 21.051 1.73%
2014-11-24 0 26.00 26.00 26.05 25.70 26.50 5,128,774 133,431,020 26.016 20.98 20.98 21.02 20.73 21.38 6,357,087 20.989 -1.14%
2014-11-21 0 26.30 26.30 26.35 25.70 26.35 3,017,020 78,401,855 25.987 21.22 21.22 21.26 20.73 21.26 3,739,580 20.965 1.94%
2014-11-20 0 25.80 25.75 25.80 25.70 26.35 1,109,373 28,704,956 25.875 20.81 20.77 20.81 20.73 21.26 1,375,062 20.875 -0.58%
2014-11-19 0 25.95 25.80 26.05 25.80 27.00 4,059,747 105,845,250 26.072 20.94 20.81 21.02 20.81 21.78 5,032,034 21.034 -1.70%
2014-11-18 0 26.40 26.50 26.55 26.35 27.30 3,330,390 88,390,548 26.541 21.30 21.38 21.42 21.26 22.03 4,128,000 21.412 -1.12%
2014-11-17 0 26.70 26.70 26.80 26.20 27.00 2,642,227 70,587,507 26.715 21.54 21.54 21.62 21.14 21.78 3,275,026 21.553 -1.66%
2014-11-14 0 27.15 27.20 27.30 26.10 27.30 3,239,403 86,580,889 26.727 21.90 21.94 22.03 21.06 22.03 4,015,222 21.563 1.12%
2014-11-13 0 26.85 26.80 26.85 26.70 27.10 2,585,544 69,524,956 26.890 21.66 21.62 21.66 21.54 21.86 3,204,768 21.694 -1.10%
2014-11-12 0 27.15 27.10 27.15 27.00 28.00 2,774,624 76,268,047 27.488 21.90 21.86 21.90 21.78 22.59 3,439,131 22.177 0.56%
2014-11-11 0 27.00 26.95 27.00 26.60 27.30 3,739,010 100,541,452 26.890 21.78 21.74 21.78 21.46 22.03 4,634,483 21.694 1.69%
2014-11-10 0 26.55 26.50 26.60 26.20 26.90 2,779,732 73,840,842 26.564 21.42 21.38 21.46 21.14 21.70 3,445,463 21.431 -0.93%
2014-11-07 0 26.80 26.80 26.85 26.45 27.20 4,933,582 132,453,454 26.847 21.62 21.62 21.66 21.34 21.94 6,115,148 21.660 -1.29%
2014-11-06 0 27.15 27.10 27.20 26.00 27.50 6,708,612 180,330,793 26.881 21.90 21.86 21.94 20.98 22.19 8,315,288 21.687 3.23%
2014-11-05 0 26.30 26.20 26.35 25.95 26.40 2,005,089 52,406,524 26.137 21.22 21.14 21.26 20.94 21.30 2,485,297 21.087 0.00%
2014-11-04 0 26.30 26.25 26.30 25.90 26.75 3,434,348 90,707,974 26.412 21.22 21.18 21.22 20.90 21.58 4,256,856 21.309 -0.38%
2014-11-03 0 26.40 26.40 26.45 26.40 28.05 5,038,594 134,336,372 26.662 21.30 21.30 21.34 21.30 22.63 6,245,310 21.510 2.52%
2014-10-31 0 25.75 25.70 25.75 25.30 25.80 2,293,292 58,991,903 25.724 20.77 20.73 20.77 20.41 20.81 2,842,523 20.753 0.78%
2014-10-30 0 25.55 25.55 25.60 25.05 25.75 2,698,634 68,850,882 25.513 20.61 20.61 20.65 20.21 20.77 3,344,942 20.584 1.39%
2014-10-29 0 25.20 25.05 25.20 24.85 25.20 2,082,613 51,954,421 24.947 20.33 20.21 20.33 20.05 20.33 2,581,387 20.127 2.44%
2014-10-28 0 24.60 24.55 24.60 24.10 24.90 1,379,791 34,108,370 24.720 19.85 19.81 19.85 19.44 20.09 1,710,243 19.944 1.86%
2014-10-27 0 24.15 24.10 24.15 24.10 24.75 1,529,836 37,233,638 24.338 19.48 19.44 19.48 19.44 19.97 1,896,223 19.636 -1.83%
2014-10-24 0 24.60 24.45 24.65 24.45 24.80 1,668,629 41,116,906 24.641 19.85 19.73 19.89 19.73 20.01 2,068,257 19.880 -1.60%
2014-10-23 0 25.00 24.90 25.00 24.60 25.10 1,542,957 38,396,933 24.885 20.17 20.09 20.17 19.85 20.25 1,912,487 20.077 1.21%
2014-10-22 0 24.70 24.65 24.70 24.00 24.90 2,412,922 59,421,761 24.627 19.93 19.89 19.93 19.36 20.09 2,990,804 19.868 3.56%
2014-10-21 0 23.85 23.85 23.90 23.80 24.25 2,305,932 55,209,133 23.942 19.24 19.24 19.28 19.20 19.56 2,858,190 19.316 -1.85%
2014-10-20 0 24.30 24.25 24.35 23.80 24.35 2,897,099 69,751,517 24.076 19.60 19.56 19.65 19.20 19.65 3,590,938 19.424 1.67%
2014-10-17 0 23.90 23.70 23.90 23.25 23.90 7,757,170 182,724,265 23.556 19.28 19.12 19.28 18.76 19.28 9,614,970 19.004 2.58%
2014-10-16 0 23.30 23.25 23.30 22.90 23.60 10,969,607 255,019,428 23.248 18.80 18.76 18.80 18.48 19.04 13,596,768 18.756 -2.92%
2014-10-15 0 24.00 24.00 24.05 24.00 24.20 4,805,171 115,678,466 24.074 19.36 19.36 19.40 19.36 19.52 5,955,983 19.422 -1.64%
2014-10-14 0 24.40 24.35 24.40 24.20 24.65 4,271,296 104,590,319 24.487 19.69 19.65 19.69 19.52 19.89 5,294,248 19.755 -1.61%
2014-10-13 0 24.80 24.60 24.75 24.40 25.15 5,878,083 145,364,856 24.730 20.01 19.85 19.97 19.69 20.29 7,285,852 19.952 -0.60%
2014-10-10 0 24.95 24.90 24.95 24.80 25.00 3,818,216 95,095,574 24.906 20.13 20.09 20.13 20.01 20.17 4,732,658 20.093 0.00%
2014-10-09 0 24.95 24.95 25.00 24.85 25.30 5,237,838 130,719,007 24.957 20.13 20.13 20.17 20.05 20.41 6,492,272 20.135 -0.60%
2014-10-08 0 25.10 24.95 25.15 24.90 25.50 6,328,200 158,356,442 25.024 20.25 20.13 20.29 20.09 20.57 7,843,769 20.189 -2.71%
2014-10-07 0 25.80 25.65 25.85 25.60 26.35 2,099,469 54,215,081 25.823 20.81 20.69 20.86 20.65 21.26 2,602,280 20.834 3.20%
2014-10-06 0 25.00 24.90 25.00 24.60 25.35 3,018,750 75,279,942 24.938 20.17 20.09 20.17 19.85 20.45 3,741,724 20.119 2.46%
2014-10-03 0 24.40 24.40 24.45 24.30 24.70 5,395,315 132,385,059 24.537 19.69 19.69 19.73 19.60 19.93 6,687,464 19.796 -2.40%
2014-09-30 0 25.00 24.95 25.00 24.60 25.10 3,026,350 75,450,760 24.931 20.17 20.13 20.17 19.85 20.25 3,751,144 20.114 0.00%
2014-09-29 0 25.00 24.95 25.10 24.85 25.35 5,610,632 140,709,448 25.079 20.17 20.13 20.25 20.05 20.45 6,954,348 20.233 -2.91%
2014-09-26 0 25.75 25.60 25.75 25.40 26.05 1,626,098 41,681,935 25.633 20.77 20.65 20.77 20.49 21.02 2,015,540 20.680 -1.15%
2014-09-25 0 26.05 26.00 26.10 25.50 26.40 4,716,656 122,665,138 26.007 21.02 20.98 21.06 20.57 21.30 5,846,269 20.982 2.16%
2014-09-24 0 25.50 25.35 25.55 24.80 25.55 1,689,240 42,604,589 25.221 20.57 20.45 20.61 20.01 20.61 2,093,804 20.348 1.39%
2014-09-23 0 25.15 25.10 25.15 25.00 25.35 1,708,928 42,992,983 25.158 20.29 20.25 20.29 20.17 20.45 2,118,207 20.297 0.00%
2014-09-22 0 25.15 25.10 25.25 25.10 25.50 1,438,635 36,267,839 25.210 20.29 20.25 20.37 20.25 20.57 1,783,180 20.339 -1.37%
2014-09-19 0 25.50 25.35 25.50 25.30 25.65 1,320,096 33,659,647 25.498 20.57 20.45 20.57 20.41 20.69 1,636,252 20.571 0.39%
2014-09-18 0 25.40 25.30 25.40 25.25 25.85 1,935,260 49,330,737 25.491 20.49 20.41 20.49 20.37 20.86 2,398,744 20.565 0.00%
2014-09-17 0 25.40 25.35 25.40 25.35 25.65 5,573,383 142,055,033 25.488 20.49 20.45 20.49 20.45 20.69 6,908,178 20.563 -1.17%
2014-09-16 0 25.70 25.65 25.75 25.45 25.75 2,582,631 66,231,895 25.645 20.73 20.69 20.77 20.53 20.77 3,201,157 20.690 -0.39%
2014-09-15 0 25.80 25.80 25.90 25.20 25.95 3,161,595 81,441,185 25.760 20.81 20.81 20.90 20.33 20.94 3,918,780 20.782 1.18%
2014-09-12 0 25.50 25.60 25.65 25.30 26.40 4,254,473 108,713,943 25.553 20.57 20.65 20.69 20.41 21.30 5,273,396 20.616 -3.95%
2014-09-11 0 26.55 26.45 26.55 26.25 27.00 2,593,140 69,010,902 26.613 21.42 21.34 21.42 21.18 21.78 3,214,183 21.471 1.14%
2014-09-10 0 26.25 26.20 26.25 26.10 26.65 1,697,302 44,753,758 26.368 21.18 21.14 21.18 21.06 21.50 2,103,797 21.273 0.19%
2014-09-08 0 26.20 26.10 26.20 25.30 26.25 1,654,228 43,062,213 26.032 21.14 21.06 21.14 20.41 21.18 2,050,407 21.002 2.34%
2014-09-05 0 25.60 25.50 25.60 25.45 26.10 2,439,479 62,896,657 25.783 20.65 20.57 20.65 20.53 21.06 3,023,721 20.801 -1.92%
2014-09-04 0 26.10 26.05 26.10 26.00 26.65 1,766,434 46,407,292 26.272 21.06 21.02 21.06 20.98 21.50 2,189,485 21.196 -0.38%
2014-09-03 0 26.20 26.25 26.30 25.60 26.50 3,542,216 92,318,225 26.062 21.14 21.18 21.22 20.65 21.38 4,390,557 21.027 -1.13%
2014-09-02 0 26.50 26.40 26.55 25.85 26.60 2,260,357 59,596,745 26.366 21.38 21.30 21.42 20.86 21.46 2,801,700 21.272 -0.75%
2014-09-01 0 26.70 26.70 26.75 26.45 27.75 4,571,038 122,977,930 26.904 21.54 21.54 21.58 21.34 22.39 5,665,777 21.705 -0.19%
2014-08-29 0 26.75 26.75 26.80 25.40 26.85 6,402,161 167,653,325 26.187 21.58 21.58 21.62 20.49 21.66 7,935,444 21.127 5.52%
2014-08-28 0 25.35 25.35 25.40 24.70 25.40 6,022,951 151,296,619 25.120 20.45 20.45 20.49 19.93 20.49 7,465,415 20.266 2.42%
2014-08-27 0 24.75 24.70 24.75 24.10 24.80 3,333,033 81,530,338 24.461 19.97 19.93 19.97 19.44 20.01 4,131,276 19.735 1.23%
2014-08-26 0 24.45 24.40 24.45 24.30 24.70 1,442,190 35,225,131 24.425 19.73 19.69 19.73 19.60 19.93 1,787,587 19.705 -0.81%
2014-08-25 0 24.65 24.50 24.65 24.30 24.70 3,408,692 83,316,199 24.442 19.89 19.77 19.89 19.60 19.93 4,225,055 19.720 1.02%
2014-08-22 0 24.40 24.40 24.45 24.05 24.55 1,181,918 28,794,131 24.362 19.69 19.69 19.73 19.40 19.81 1,464,981 19.655 0.21%
2014-08-21 0 24.35 24.30 24.40 24.15 24.65 3,382,817 82,313,832 24.333 19.65 19.60 19.69 19.48 19.89 4,192,983 19.631 -0.41%
2014-08-20 0 24.45 24.45 24.50 24.05 24.75 1,819,247 44,502,694 24.462 19.73 19.73 19.77 19.40 19.97 2,254,947 19.736 0.20%
2014-08-19 0 24.40 24.35 24.40 24.15 24.60 1,111,955 27,133,756 24.402 19.69 19.65 19.69 19.48 19.85 1,378,262 19.687 1.46%
2014-08-18 0 24.05 24.05 24.15 24.00 24.50 5,048,240 121,638,512 24.095 19.40 19.40 19.48 19.36 19.77 6,257,266 19.440 -1.64%
2014-08-15 0 24.45 24.35 24.45 24.35 24.80 3,686,616 90,436,385 24.531 19.73 19.65 19.73 19.65 20.01 4,569,540 19.791 -0.41%
2014-08-14 0 24.55 24.55 24.60 24.30 24.60 2,605,652 63,851,875 24.505 19.81 19.81 19.85 19.60 19.85 3,229,691 19.770 1.03%
2014-08-13 0 24.30 24.25 24.35 24.25 24.80 2,039,198 49,963,518 24.502 19.60 19.56 19.65 19.56 20.01 2,527,575 19.767 -2.02%
2014-08-12 0 24.80 24.75 24.80 24.60 24.95 6,413,436 158,292,170 24.681 20.01 19.97 20.01 19.85 20.13 7,949,419 19.912 1.85%
2014-08-11 0 24.35 24.25 24.35 24.00 24.35 3,597,359 87,064,912 24.203 19.65 19.56 19.65 19.36 19.65 4,458,907 19.526 0.41%
2014-08-08 0 24.25 24.15 24.30 24.10 24.70 1,395,186 33,852,956 24.264 19.56 19.48 19.60 19.44 19.93 1,729,325 19.576 -0.82%
2014-08-07 0 24.45 24.30 24.45 24.10 24.50 7,353,044 178,349,529 24.255 19.73 19.60 19.73 19.44 19.77 9,114,058 19.569 2.30%
2014-08-06 0 23.90 23.85 24.00 23.75 24.10 7,286,469 173,724,630 23.842 19.28 19.24 19.36 19.16 19.44 9,031,539 19.235 0.42%
2014-08-05 0 23.80 23.75 23.80 23.20 23.80 4,850,241 114,257,786 23.557 19.20 19.16 19.20 18.72 19.20 6,011,847 19.005 0.63%
2014-08-04 0 23.65 23.55 23.75 22.90 23.85 12,082,108 282,961,411 23.420 19.08 19.00 19.16 18.48 19.24 14,975,707 18.895 0.64%
2014-08-01 0 23.50 23.45 23.50 23.40 24.10 10,587,665 252,416,358 23.841 18.96 18.92 18.96 18.88 19.44 13,123,353 19.234 -2.69%
2014-07-31 0 24.15 24.00 24.15 24.00 24.30 6,602,000 159,236,207 24.119 19.48 19.36 19.48 19.36 19.60 8,183,143 19.459 0.62%
2014-07-30 0 24.00 23.85 24.00 23.85 24.40 5,418,626 130,367,289 24.059 19.36 19.24 19.36 19.24 19.69 6,716,357 19.410 0.21%
2014-07-29 0 23.95 24.05 24.10 23.95 24.40 4,818,014 115,935,844 24.063 19.32 19.40 19.44 19.32 19.69 5,971,902 19.414 -0.62%
2014-07-28 0 24.10 24.05 24.10 24.00 24.30 3,161,456 76,210,860 24.106 19.44 19.40 19.44 19.36 19.60 3,918,608 19.448 -1.03%
2014-07-25 0 24.35 24.40 24.45 24.15 25.00 3,335,134 81,306,704 24.379 19.65 19.69 19.73 19.48 20.17 4,133,880 19.668 -0.81%
2014-07-24 0 24.55 24.50 24.55 24.45 25.00 2,895,544 71,271,991 24.614 19.81 19.77 19.81 19.73 20.17 3,589,011 19.858 -1.60%
2014-07-23 0 24.95 24.90 24.95 24.85 25.15 1,708,111 42,769,092 25.039 20.13 20.09 20.13 20.05 20.29 2,117,194 20.201 -0.40%
2014-07-22 0 25.05 25.05 25.10 24.75 25.20 3,719,961 92,981,815 24.995 20.21 20.21 20.25 19.97 20.33 4,610,871 20.166 1.01%
2014-07-21 0 24.80 24.75 24.80 24.50 24.80 2,244,603 55,370,825 24.668 20.01 19.97 20.01 19.77 20.01 2,782,173 19.902 0.61%
2014-07-18 0 24.65 24.65 24.70 24.30 25.00 5,147,282 126,427,833 24.562 19.89 19.89 19.93 19.60 20.17 6,380,028 19.816 -2.76%
2014-07-17 0 25.35 25.30 25.45 25.20 25.80 2,415,349 61,396,549 25.419 20.45 20.41 20.53 20.33 20.81 2,993,812 20.508 -0.59%
2014-07-16 0 25.50 25.40 25.50 25.40 25.90 1,758,096 44,948,262 25.566 20.57 20.49 20.57 20.49 20.90 2,179,150 20.627 -0.58%
2014-07-15 0 25.65 25.60 25.65 25.35 25.80 2,110,578 54,016,117 25.593 20.69 20.65 20.69 20.45 20.81 2,616,050 20.648 0.59%
2014-07-14 0 25.50 25.45 25.60 25.30 25.90 1,613,430 41,440,808 25.685 20.57 20.53 20.65 20.41 20.90 1,999,838 20.722 -1.73%
2014-07-11 0 25.95 25.85 26.00 25.70 26.20 2,300,838 59,516,094 25.867 20.94 20.86 20.98 20.73 21.14 2,851,876 20.869 0.19%
2014-07-10 0 25.90 25.90 25.95 25.30 26.15 5,538,451 142,753,200 25.775 20.90 20.90 20.94 20.41 21.10 6,864,880 20.795 1.77%
2014-07-09 0 25.45 25.40 25.50 25.10 25.55 5,816,614 147,081,346 25.286 20.53 20.49 20.57 20.25 20.61 7,209,661 20.401 0.20%
2014-07-08 0 25.40 25.35 25.40 24.75 25.65 3,022,293 76,648,564 25.361 20.49 20.45 20.49 19.97 20.69 3,746,116 20.461 2.01%
2014-07-07 0 24.90 24.85 24.90 24.70 25.15 2,284,379 56,763,118 24.848 20.09 20.05 20.09 19.93 20.29 2,831,475 20.047 -1.39%
2014-07-04 0 25.25 25.10 25.25 25.05 25.70 624,134 15,742,133 25.222 20.37 20.25 20.37 20.21 20.73 773,611 20.349 -0.59%
2014-07-03 0 25.40 25.25 25.40 24.80 25.65 2,857,640 72,187,039 25.261 20.49 20.37 20.49 20.01 20.69 3,542,029 20.380 -0.97%
2014-07-02 0 25.65 25.65 25.80 25.45 26.45 5,622,352 144,919,685 25.776 20.69 20.69 20.81 20.53 21.34 6,968,875 20.795 0.39%
2014-06-30 0 25.55 25.55 25.75 25.50 26.25 1,698,725 44,018,721 25.913 20.61 20.61 20.77 20.57 21.18 2,105,560 20.906 0.59%
2014-06-27 0 25.40 25.25 25.45 24.85 25.75 1,443,048 36,471,302 25.274 20.49 20.37 20.53 20.05 20.77 1,788,650 20.390 -0.97%
2014-06-26 0 25.65 25.65 25.80 25.15 25.85 1,652,662 42,095,606 25.471 20.69 20.69 20.81 20.29 20.86 2,048,466 20.550 0.20%
2014-06-25 0 25.60 25.60 25.65 25.10 26.30 3,167,012 81,898,918 25.860 20.65 20.65 20.69 20.25 21.22 3,925,494 20.863 1.19%
2014-06-24 0 25.30 25.45 25.50 24.50 25.70 2,730,928 68,484,822 25.078 20.41 20.53 20.57 19.77 20.73 3,384,970 20.232 1.20%
2014-06-23 0 25.00 24.85 24.95 24.30 25.00 2,063,122 51,205,474 24.819 20.17 20.05 20.13 19.60 20.17 2,557,228 20.024 2.88%
2014-06-20 0 24.30 24.25 24.35 24.25 24.50 2,509,816 61,097,121 24.343 19.60 19.56 19.65 19.56 19.77 3,110,903 19.640 -0.41%
2014-06-19 0 24.40 24.25 24.40 24.05 24.80 2,187,453 53,230,985 24.335 19.69 19.56 19.69 19.40 20.01 2,711,336 19.633 -1.41%
2014-06-18 0 24.75 24.65 24.85 24.55 25.00 1,751,116 43,407,261 24.788 19.97 19.89 20.05 19.81 20.17 2,170,499 19.999 -0.20%
2014-06-17 0 24.80 24.75 24.85 24.65 25.20 2,208,800 55,068,893 24.932 20.01 19.97 20.05 19.89 20.33 2,737,796 20.114 0.00%
2014-06-16 0 24.80 24.80 24.85 24.40 25.30 1,574,200 39,326,520 24.982 20.01 20.01 20.05 19.69 20.41 1,951,212 20.155 0.00%
2014-06-13 0 24.80 24.75 24.80 24.70 25.10 1,150,775 28,681,172 24.923 20.01 19.97 20.01 19.93 20.25 1,426,379 20.108 -1.20%
2014-06-12 0 25.10 25.05 25.10 24.60 25.25 2,624,694 65,653,916 25.014 20.25 20.21 20.25 19.85 20.37 3,253,294 20.181 1.62%
2014-06-11 0 24.70 24.65 24.90 24.65 25.40 2,253,854 56,313,594 24.986 19.93 19.89 20.09 19.89 20.49 2,793,640 20.158 0.77%
2014-06-10 0 24.95 24.90 24.95 24.45 25.30 1,448,700 35,950,777 24.816 19.78 19.74 19.78 19.38 20.05 1,827,787 19.669 -0.20%
2014-06-09 0 25.00 24.95 25.00 24.10 25.00 1,404,200 34,597,203 24.638 19.81 19.78 19.81 19.10 19.81 1,771,642 19.528 2.04%
2014-06-06 0 24.50 24.45 24.65 24.45 25.00 1,279,595 31,574,279 24.675 19.42 19.38 19.54 19.38 19.81 1,614,431 19.558 0.00%
2014-06-05 0 24.50 24.40 24.50 23.90 25.15 3,285,569 80,934,213 24.633 19.42 19.34 19.42 18.94 19.93 4,145,316 19.524 -0.41%
2014-06-04 0 24.60 24.50 24.55 24.10 25.15 3,697,227 91,267,586 24.685 19.50 19.42 19.46 19.10 19.93 4,664,694 19.566 2.07%
2014-06-03 0 24.10 24.00 24.15 23.00 24.30 7,332,984 175,357,893 23.914 19.10 19.02 19.14 18.23 19.26 9,251,833 18.954 -1.03%
2014-05-30 0 24.35 24.30 24.40 24.25 24.80 3,098,163 75,995,247 24.529 19.30 19.26 19.34 19.22 19.66 3,908,871 19.442 -1.62%
2014-05-29 0 24.75 24.75 24.80 24.65 26.10 4,405,452 110,740,918 25.137 19.62 19.62 19.66 19.54 20.69 5,558,243 19.924 -1.98%
2014-05-28 0 25.25 25.10 25.30 24.75 25.50 3,418,752 86,393,488 25.271 20.01 19.89 20.05 19.62 20.21 4,313,350 20.029 2.02%
2014-05-27 0 24.75 24.75 24.80 24.50 25.25 1,892,130 46,870,728 24.771 19.62 19.62 19.66 19.42 20.01 2,387,251 19.634 -0.40%
2014-05-26 0 24.85 24.85 24.90 24.70 25.10 1,397,747 34,716,397 24.837 19.70 19.70 19.74 19.58 19.89 1,763,501 19.686 -0.20%
2014-05-23 0 24.90 24.85 24.90 24.15 25.00 1,586,600 39,153,067 24.677 19.74 19.70 19.74 19.14 19.81 2,001,772 19.559 3.32%
2014-05-22 0 24.10 24.10 24.25 24.00 24.65 3,171,700 76,620,543 24.158 19.10 19.10 19.22 19.02 19.54 4,001,651 19.147 -0.62%
2014-05-21 0 24.25 24.20 24.30 23.95 24.60 2,673,708 64,510,582 24.128 19.22 19.18 19.26 18.98 19.50 3,373,347 19.124 -1.42%
2014-05-20 0 24.60 24.60 24.75 23.85 25.00 4,895,343 119,438,986 24.399 19.50 19.50 19.62 18.90 19.81 6,176,326 19.338 -1.20%
2014-05-19 0 24.90 24.85 24.95 24.80 25.45 1,759,484 44,175,741 25.107 19.74 19.70 19.78 19.66 20.17 2,219,895 19.900 -0.60%
2014-05-16 0 25.05 24.90 24.95 24.85 25.95 1,828,475 46,380,887 25.366 19.85 19.74 19.78 19.70 20.57 2,306,939 20.105 -3.28%
2014-05-15 0 25.90 25.85 25.95 25.20 26.20 1,482,300 38,253,014 25.807 20.53 20.49 20.57 19.97 20.77 1,870,179 20.454 2.98%
2014-05-14 0 25.15 25.15 25.20 24.95 25.60 4,271,556 107,612,648 25.193 19.93 19.93 19.97 19.78 20.29 5,389,310 19.968 -1.76%
2014-05-13 0 25.60 25.50 25.65 25.20 26.30 1,453,035 37,157,689 25.573 20.29 20.21 20.33 19.97 20.85 1,833,256 20.269 -0.58%
2014-05-12 0 25.75 25.70 25.80 24.50 25.90 6,627,735 167,494,229 25.272 20.41 20.37 20.45 19.42 20.53 8,362,039 20.030 2.59%
2014-05-09 0 25.10 24.95 25.20 24.90 25.85 4,542,947 114,490,942 25.202 19.89 19.78 19.97 19.74 20.49 5,731,717 19.975 -0.59%
2014-05-08 0 25.25 25.25 25.30 24.80 25.30 1,177,906 29,633,765 25.158 20.01 20.01 20.05 19.66 20.05 1,486,133 19.940 0.20%
2014-05-07 0 25.20 25.15 25.25 24.30 25.40 3,328,574 83,180,038 24.990 19.97 19.93 20.01 19.26 20.13 4,199,574 19.807 0.60%
2014-05-05 0 25.05 25.10 25.20 24.10 25.20 1,401,115 34,733,659 24.790 19.85 19.89 19.97 19.10 19.97 1,767,750 19.649 3.30%
2014-05-02 0 24.25 24.20 24.30 24.10 25.20 2,045,123 50,181,873 24.537 19.22 19.18 19.26 19.10 19.97 2,580,278 19.448 -1.42%
2014-04-30 0 24.60 24.60 24.65 24.10 24.65 2,127,747 51,848,748 24.368 19.50 19.50 19.54 19.10 19.54 2,684,522 19.314 -0.81%
2014-04-29 0 24.80 24.70 24.85 24.35 25.15 1,301,800 32,219,717 24.750 19.66 19.58 19.70 19.30 19.93 1,642,447 19.617 -0.20%
2014-04-28 0 24.85 24.80 24.95 24.65 25.25 1,010,900 25,137,357 24.866 19.70 19.66 19.78 19.54 20.01 1,275,426 19.709 -1.19%
2014-04-25 0 25.15 25.00 25.15 24.80 25.35 2,055,126 51,550,536 25.084 19.93 19.81 19.93 19.66 20.09 2,592,898 19.881 -0.79%
2014-04-24 0 25.35 25.15 25.25 24.85 25.40 1,846,635 46,466,919 25.163 20.09 19.93 20.01 19.70 20.13 2,329,851 19.944 1.81%
2014-04-23 0 24.90 24.80 24.95 24.00 25.55 3,653,994 91,371,370 25.006 19.74 19.66 19.78 19.02 20.25 4,610,148 19.820 2.47%
2014-04-22 0 24.30 24.20 24.30 23.70 24.30 1,929,154 46,321,817 24.012 19.26 19.18 19.26 18.78 19.26 2,433,963 19.031 1.67%
2014-04-17 0 23.90 23.85 23.90 23.65 24.00 1,895,100 45,323,728 23.916 18.94 18.90 18.94 18.74 19.02 2,390,998 18.956 -0.42%
2014-04-16 0 24.00 23.95 24.00 23.60 24.00 3,099,100 74,148,493 23.926 19.02 18.98 19.02 18.71 19.02 3,910,053 18.964 -0.62%
2014-04-15 0 24.15 24.10 24.20 23.80 24.70 1,271,172 30,785,379 24.218 19.14 19.10 19.18 18.86 19.58 1,603,804 19.195 -0.82%
2014-04-14 0 24.35 24.25 24.40 23.75 24.40 11,469,100 275,498,228 24.021 19.30 19.22 19.34 18.82 19.34 14,470,262 19.039 1.25%
2014-04-11 0 24.05 24.10 24.15 24.00 24.85 1,050,347 25,468,000 24.247 19.06 19.10 19.14 19.02 19.70 1,325,195 19.218 -1.03%
2014-04-10 0 24.30 24.25 24.50 24.05 24.65 2,585,869 62,939,644 24.340 19.26 19.22 19.42 19.06 19.54 3,262,523 19.292 -1.82%
2014-04-09 0 24.75 24.55 24.75 23.70 24.80 3,207,027 78,206,776 24.386 19.62 19.46 19.62 18.78 19.66 4,046,222 19.328 2.91%
2014-04-08 0 24.05 24.05 24.10 23.85 24.25 1,933,100 46,479,163 24.044 19.06 19.06 19.10 18.90 19.22 2,438,941 19.057 -0.82%
2014-04-07 0 24.25 24.15 24.25 23.70 24.35 2,281,951 55,072,425 24.134 19.22 19.14 19.22 18.78 19.30 2,879,078 19.128 0.21%
2014-04-04 0 24.20 24.15 24.25 23.50 24.45 5,355,367 129,184,460 24.122 19.18 19.14 19.22 18.63 19.38 6,756,726 19.119 0.41%
2014-04-03 0 24.10 24.05 24.15 23.85 24.50 3,412,332 82,694,691 24.234 19.10 19.06 19.14 18.90 19.42 4,305,250 19.208 -2.63%
2014-04-02 0 24.75 24.55 24.75 24.00 24.75 4,403,200 108,126,967 24.557 19.62 19.46 19.62 19.02 19.62 5,555,402 19.463 0.61%
2014-04-01 0 24.60 24.60 24.80 23.80 24.85 3,441,270 84,136,043 24.449 19.50 19.50 19.66 18.86 19.70 4,341,760 19.378 2.50%
2014-03-31 0 24.00 24.00 24.05 23.15 24.70 4,206,797 101,168,545 24.049 19.02 19.02 19.06 18.35 19.58 5,307,605 19.061 2.35%
2014-03-28 0 23.45 23.40 23.50 23.00 24.60 6,050,900 143,921,057 23.785 18.59 18.55 18.63 18.23 19.50 7,634,262 18.852 -1.47%
2014-03-27 0 23.80 23.75 23.85 22.90 24.30 3,262,414 77,402,151 23.725 18.86 18.82 18.90 18.15 19.26 4,116,102 18.805 -0.21%
2014-03-26 0 23.85 23.75 23.85 22.15 24.05 3,845,774 90,209,406 23.457 18.90 18.82 18.90 17.56 19.06 4,852,112 18.592 6.95%
2014-03-25 0 22.30 22.20 22.35 22.05 22.50 4,762,200 105,924,897 22.243 17.67 17.60 17.71 17.48 17.83 6,008,343 17.630 -1.55%
2014-03-24 0 22.65 22.55 22.70 21.90 23.50 3,828,218 86,653,905 22.636 17.95 17.87 17.99 17.36 18.63 4,829,962 17.941 -1.52%
2014-03-21 0 23.00 22.95 23.10 22.65 24.15 4,036,579 94,509,618 23.413 18.23 18.19 18.31 17.95 19.14 5,092,846 18.557 -1.29%
2014-03-20 0 23.30 23.30 23.45 23.05 23.80 6,812,930 159,047,885 23.345 18.47 18.47 18.59 18.27 18.86 8,595,695 18.503 2.87%
2014-03-19 0 22.65 22.60 22.65 21.35 23.30 13,028,290 293,237,681 22.508 17.95 17.91 17.95 16.92 18.47 16,437,451 17.840 9.42%
2014-03-18 0 20.70 20.65 20.75 20.35 20.80 2,507,302 51,668,830 20.607 16.41 16.37 16.45 16.13 16.49 3,163,397 16.333 3.50%
2014-03-17 0 20.00 19.96 19.98 19.92 20.95 4,204,233 85,882,032 20.428 15.85 15.82 15.84 15.79 16.60 5,304,370 16.191 -4.31%
2014-03-14 0 20.90 20.85 20.90 20.60 23.00 3,773,700 81,120,757 21.496 16.57 16.53 16.57 16.33 18.23 4,761,178 17.038 -0.48%
2014-03-13 0 21.00 21.00 21.05 20.60 21.05 2,071,298 43,143,873 20.829 16.64 16.64 16.68 16.33 16.68 2,613,302 16.509 0.48%
2014-03-12 0 20.90 20.85 20.90 20.60 21.70 3,704,550 78,540,477 21.201 16.57 16.53 16.57 16.33 17.20 4,673,933 16.804 -3.69%
2014-03-11 0 21.70 21.60 21.70 21.20 21.85 2,745,506 59,170,902 21.552 17.20 17.12 17.20 16.80 17.32 3,463,933 17.082 4.08%
2014-03-10 0 20.85 20.75 20.85 20.30 21.10 4,092,700 85,433,366 20.875 16.53 16.45 16.53 16.09 16.72 5,163,652 16.545 -0.71%
2014-03-07 0 21.00 20.85 21.05 20.70 21.50 3,205,700 67,399,325 21.025 16.64 16.53 16.68 16.41 17.04 4,044,547 16.664 0.72%
2014-03-06 0 20.85 20.85 20.90 20.80 21.40 1,269,438 26,661,475 21.003 16.53 16.53 16.57 16.49 16.96 1,601,617 16.647 -0.95%
2014-03-05 0 21.05 20.95 21.05 20.80 21.45 1,505,866 31,897,201 21.182 16.68 16.60 16.68 16.49 17.00 1,899,912 16.789 0.72%
2014-03-04 0 20.90 20.85 20.95 20.60 21.50 895,388 18,743,175 20.933 16.57 16.53 16.60 16.33 17.04 1,129,688 16.591 -0.48%
2014-03-03 0 21.00 20.95 21.05 20.60 21.50 1,773,100 37,189,188 20.974 16.64 16.60 16.68 16.33 17.04 2,237,074 16.624 -1.87%
2014-02-28 0 21.40 21.20 21.25 20.80 21.50 2,865,972 60,605,652 21.147 16.96 16.80 16.84 16.49 17.04 3,615,922 16.761 3.88%
2014-02-27 0 20.60 20.60 20.65 20.55 21.15 1,695,800 35,146,339 20.726 16.33 16.33 16.37 16.29 16.76 2,139,546 16.427 -2.37%
2014-02-26 0 21.10 20.95 21.05 20.05 21.10 7,171,600 146,926,728 20.487 16.72 16.60 16.68 15.89 16.72 9,048,219 16.238 0.72%
2014-02-25 0 20.95 20.95 21.00 20.70 21.20 2,265,193 47,301,703 20.882 16.60 16.60 16.64 16.41 16.80 2,857,934 16.551 0.48%
2014-02-24 0 20.85 20.85 20.95 20.60 21.50 3,434,555 72,264,534 21.040 16.53 16.53 16.60 16.33 17.04 4,333,288 16.677 -0.71%
2014-02-21 0 21.00 21.00 21.10 20.60 21.40 4,301,396 90,798,709 21.109 16.64 16.64 16.72 16.33 16.96 5,426,958 16.731 1.94%
2014-02-20 0 20.60 20.50 20.55 20.50 21.10 3,647,626 75,467,009 20.689 16.33 16.25 16.29 16.25 16.72 4,602,114 16.398 -1.90%
2014-02-19 0 21.00 21.05 21.10 20.70 21.35 2,408,400 50,417,246 20.934 16.64 16.68 16.72 16.41 16.92 3,038,615 16.592 -0.24%
2014-02-18 0 21.05 21.05 21.15 21.00 21.25 2,739,078 57,804,830 21.104 16.68 16.68 16.76 16.64 16.84 3,455,823 16.727 0.24%
2014-02-17 0 21.00 20.90 21.00 20.90 21.30 2,680,317 56,440,968 21.058 16.64 16.57 16.64 16.57 16.88 3,381,686 16.690 0.48%
2014-02-14 0 20.90 20.90 21.05 20.85 22.45 5,139,200 109,695,695 21.345 16.57 16.57 16.68 16.53 17.79 6,483,994 16.918 -4.13%
2014-02-13 0 21.80 21.70 21.80 21.75 22.45 4,645,500 101,583,128 21.867 17.28 17.20 17.28 17.24 17.79 5,861,105 17.332 1.40%
2014-02-12 0 21.50 21.45 21.50 21.05 21.95 22,856,070 474,384,988 20.755 17.04 17.00 17.04 16.68 17.40 28,836,903 16.451 2.63%
2014-02-11 0 20.95 20.85 21.00 20.75 21.50 3,548,360 74,715,388 21.056 16.60 16.53 16.64 16.45 17.04 4,476,873 16.689 -0.24%
2014-02-10 0 21.00 21.05 21.20 20.90 22.10 4,269,871 91,302,843 21.383 16.64 16.68 16.80 16.57 17.52 5,387,184 16.948 -1.18%
2014-02-07 0 21.25 21.25 21.30 21.05 21.65 4,776,873 100,886,293 21.120 16.84 16.84 16.88 16.68 17.16 6,026,855 16.739 2.41%
2014-02-06 0 20.75 20.70 20.80 20.35 21.50 9,676,561 202,345,741 20.911 16.45 16.41 16.49 16.13 17.04 12,208,663 16.574 -2.58%
2014-02-05 0 21.30 21.10 21.30 21.05 21.95 4,019,445 85,533,646 21.280 16.88 16.72 16.88 16.68 17.40 5,071,228 16.866 3.15%
2014-02-04 0 20.65 20.60 20.65 20.50 21.20 9,705,332 201,454,708 20.757 16.37 16.33 16.37 16.25 16.80 12,244,962 16.452 -3.73%
2014-01-30 0 21.45 21.40 21.50 21.25 22.05 3,428,126 73,791,762 21.525 17.00 16.96 17.04 16.84 17.48 4,325,176 17.061 -3.38%
2014-01-29 0 22.20 22.00 22.20 22.00 23.40 8,923,716 199,651,973 22.373 17.60 17.44 17.60 17.44 18.55 11,258,818 17.733 0.45%
2014-01-28 0 22.10 21.90 22.10 21.50 22.20 6,036,946 132,062,826 21.876 17.52 17.36 17.52 17.04 17.60 7,616,656 17.339 -2.21%
2014-01-27 0 22.60 22.55 22.60 21.90 22.80 8,789,368 196,540,811 22.361 17.91 17.87 17.91 17.36 18.07 11,089,315 17.723 -2.80%
2014-01-24 0 23.25 23.25 23.30 22.70 23.80 2,664,822 62,167,251 23.329 18.43 18.43 18.47 17.99 18.86 3,362,136 18.490 0.87%
2014-01-23 0 23.05 23.05 23.15 22.90 23.55 1,030,000 23,800,753 23.108 18.27 18.27 18.35 18.15 18.67 1,299,524 18.315 -1.07%
2014-01-22 0 23.30 23.20 23.30 22.80 23.30 1,626,994 37,522,685 23.063 18.47 18.39 18.47 18.07 18.47 2,052,736 18.279 0.22%
2014-01-21 0 23.25 23.25 23.30 23.00 23.30 887,012 20,495,319 23.106 18.43 18.43 18.47 18.23 18.47 1,119,120 18.314 -0.21%
2014-01-20 0 23.30 23.25 23.35 23.20 23.80 1,464,451 34,239,552 23.381 18.47 18.43 18.51 18.39 18.86 1,847,659 18.531 -0.64%
2014-01-17 0 23.45 23.40 23.45 22.80 23.80 2,696,361 62,766,609 23.278 18.59 18.55 18.59 18.07 18.86 3,401,928 18.450 1.96%
2014-01-16 0 23.00 22.95 23.00 22.60 23.00 1,163,092 26,628,761 22.895 18.23 18.19 18.23 17.91 18.23 1,467,443 18.146 -0.43%
2014-01-15 0 23.10 23.00 23.20 22.50 23.20 2,436,905 55,842,053 22.915 18.31 18.23 18.39 17.83 18.39 3,074,579 18.163 0.22%
2014-01-14 0 23.05 23.05 23.10 22.85 23.30 1,221,580 28,148,893 23.043 18.27 18.27 18.31 18.11 18.47 1,541,235 18.264 0.22%
2014-01-13 0 23.00 23.00 23.05 22.80 23.35 2,310,337 53,223,737 23.037 18.23 18.23 18.27 18.07 18.51 2,914,891 18.259 -0.22%
2014-01-10 0 23.05 23.00 23.05 22.90 23.10 1,151,760 26,507,808 23.015 18.27 18.23 18.27 18.15 18.31 1,453,145 18.242 0.22%
2014-01-09 0 23.00 22.95 23.00 22.75 23.10 1,805,527 41,516,636 22.994 18.23 18.19 18.23 18.03 18.31 2,277,986 18.225 -0.86%
2014-01-08 0 23.20 23.05 23.20 22.75 23.25 2,631,700 60,562,232 23.013 18.39 18.27 18.39 18.03 18.43 3,320,347 18.240 2.20%
2014-01-07 0 22.70 22.75 22.80 22.55 23.50 3,508,650 80,479,242 22.937 17.99 18.03 18.07 17.87 18.63 4,426,771 18.180 -2.58%
2014-01-06 0 23.30 23.25 23.35 23.00 23.45 1,012,100 23,484,665 23.204 18.47 18.43 18.51 18.23 18.59 1,276,940 18.391 1.30%
2014-01-03 0 23.00 23.00 23.05 22.65 23.50 1,723,309 39,848,572 23.123 18.23 18.23 18.27 17.95 18.63 2,174,254 18.327 -1.92%
2014-01-02 0 23.45 23.35 23.45 23.35 24.00 1,143,337 26,935,191 23.558 18.59 18.51 18.59 18.51 19.02 1,442,518 18.672 -0.64%
2013-12-31 0 23.60 23.50 23.70 23.00 23.90 1,010,466 23,787,133 23.541 18.71 18.63 18.78 18.23 18.94 1,274,878 18.658 1.94%
2013-12-30 0 23.15 23.15 23.20 23.15 23.45 815,600 18,920,336 23.198 18.35 18.35 18.39 18.35 18.59 1,029,021 18.387 -1.07%
2013-12-27 0 23.40 23.35 23.45 23.30 23.50 407,352 9,518,330 23.366 18.55 18.51 18.59 18.47 18.63 513,945 18.520 0.21%
2013-12-24 0 23.35 23.25 23.35 23.20 23.65 1,032,562 24,177,219 23.415 18.51 18.43 18.51 18.39 18.74 1,302,756 18.559 -0.64%
2013-12-23 0 23.50 23.40 23.55 23.10 23.70 3,461,064 80,843,333 23.358 18.63 18.55 18.67 18.31 18.78 4,366,733 18.513 3.30%
2013-12-20 0 22.75 22.65 22.95 22.45 23.00 5,257,979 119,398,241 22.708 18.03 17.95 18.19 17.79 18.23 6,633,854 17.998 -0.22%
2013-12-19 0 22.80 22.65 22.80 22.00 23.00 5,186,055 117,278,725 22.614 18.07 17.95 18.07 17.44 18.23 6,543,109 17.924 4.35%
2013-12-18 0 21.85 21.75 21.90 21.55 22.25 2,651,335 58,036,911 21.890 17.32 17.24 17.36 17.08 17.64 3,345,120 17.350 -0.68%
2013-12-17 0 22.00 21.90 22.00 21.75 22.60 2,540,912 55,765,944 21.947 17.44 17.36 17.44 17.24 17.91 3,205,802 17.395 0.46%
2013-12-16 0 21.90 21.90 21.95 21.50 22.15 1,206,682 26,453,423 21.922 17.36 17.36 17.40 17.04 17.56 1,522,439 17.376 -0.68%
2013-12-13 0 22.05 22.00 22.10 21.25 22.10 3,968,033 86,979,017 21.920 17.48 17.44 17.52 16.84 17.52 5,006,363 17.374 1.61%
2013-12-12 0 21.70 21.70 21.75 21.40 22.00 2,764,310 60,012,351 21.710 17.20 17.20 17.24 16.96 17.44 3,487,657 17.207 -0.23%
2013-12-11 0 21.75 21.65 21.70 21.50 22.05 6,188,587 134,727,463 21.770 17.24 17.16 17.20 17.04 17.48 7,807,978 17.255 -1.58%
2013-12-10 0 22.10 22.10 22.20 22.00 22.95 3,140,303 69,976,211 22.283 17.52 17.52 17.60 17.44 18.19 3,962,038 17.662 -2.00%
2013-12-09 0 22.55 22.45 22.50 22.25 22.70 2,801,000 63,074,665 22.519 17.87 17.79 17.83 17.64 17.99 3,533,948 17.848 0.22%
2013-12-06 0 22.50 22.35 22.50 22.25 23.50 1,494,906 33,809,537 22.617 17.83 17.71 17.83 17.64 18.63 1,886,084 17.926 -2.60%
2013-12-05 0 23.10 23.00 23.10 22.85 23.60 1,190,411 27,556,681 23.149 18.31 18.23 18.31 18.11 18.71 1,501,910 18.348 0.43%
2013-12-04 0 23.00 22.90 23.00 22.60 23.15 2,765,912 63,502,947 22.959 18.23 18.15 18.23 17.91 18.35 3,489,678 18.197 0.00%
2013-12-03 0 23.00 22.95 23.00 22.90 23.95 5,378,025 125,570,119 23.349 18.23 18.19 18.23 18.15 18.98 6,785,313 18.506 -1.92%
2013-12-02 0 23.45 23.45 23.50 22.65 23.50 2,099,869 48,661,452 23.174 18.59 18.59 18.63 17.95 18.63 2,649,350 18.367 1.08%
2013-11-29 0 23.20 23.15 23.30 22.30 23.80 3,708,800 86,613,390 23.354 18.39 18.35 18.47 17.67 18.86 4,679,295 18.510 3.11%
2013-11-28 0 22.50 22.50 22.60 22.30 22.80 2,555,515 57,509,502 22.504 17.83 17.83 17.91 17.67 18.07 3,224,226 17.837 -0.22%
2013-11-27 0 22.55 22.35 22.55 22.10 22.70 2,959,693 66,468,509 22.458 17.87 17.71 17.87 17.52 17.99 3,734,167 17.800 -1.53%
2013-11-26 0 22.90 22.75 22.90 22.40 23.00 5,816,511 132,495,462 22.779 18.15 18.03 18.15 17.75 18.23 7,338,539 18.055 2.92%
2013-11-25 0 22.25 22.25 22.30 22.15 22.85 2,604,800 58,122,734 22.314 17.64 17.64 17.67 17.56 18.11 3,286,408 17.686 0.45%
2013-11-22 0 22.15 22.05 22.20 22.05 22.40 2,306,900 51,355,244 22.262 17.56 17.48 17.60 17.48 17.75 2,910,555 17.644 -0.45%
2013-11-21 0 22.25 22.10 22.35 22.00 22.80 3,630,382 81,385,715 22.418 17.64 17.52 17.71 17.44 18.07 4,580,358 17.768 0.91%
2013-11-20 0 22.05 22.00 22.15 21.80 23.40 9,284,325 207,487,608 22.348 17.48 17.44 17.56 17.28 18.55 11,713,789 17.713 -1.12%
2013-11-19 0 22.30 22.30 22.40 21.95 22.85 4,402,733 98,490,604 22.370 17.67 17.67 17.75 17.40 18.11 5,554,813 17.731 2.53%
2013-11-18 0 21.75 21.65 21.70 21.20 22.00 4,325,343 93,493,170 21.615 17.24 17.16 17.20 16.80 17.44 5,457,172 17.132 2.84%
2013-11-15 0 21.15 21.20 21.25 21.00 21.50 3,792,340 80,583,242 21.249 16.76 16.80 16.84 16.64 17.04 4,784,696 16.842 -2.76%
2013-11-14 0 21.75 21.70 21.75 20.75 21.75 1,956,706 41,600,932 21.261 17.24 17.20 17.24 16.45 17.24 2,468,725 16.851 4.57%
2013-11-13 0 20.80 20.80 20.85 20.60 21.30 1,470,832 30,941,113 21.037 16.49 16.49 16.53 16.33 16.88 1,855,710 16.673 0.00%
2013-11-12 0 20.80 20.80 20.85 20.50 21.25 2,406,600 50,102,850 20.819 16.49 16.49 16.53 16.25 16.84 3,036,344 16.501 -1.19%
2013-11-11 0 21.05 21.05 21.10 20.85 21.70 1,710,143 36,173,451 21.152 16.68 16.68 16.72 16.53 17.20 2,157,642 16.765 -1.64%
2013-11-08 0 21.40 21.40 21.50 20.70 21.70 3,072,854 65,305,837 21.253 16.96 16.96 17.04 16.41 17.20 3,876,939 16.845 -1.38%
2013-11-07 0 21.70 21.60 21.70 21.15 21.95 5,619,231 121,600,949 21.640 17.20 17.12 17.20 16.76 17.40 7,089,636 17.152 -0.91%
2013-11-06 0 21.90 21.90 22.00 21.50 22.55 8,557,847 188,616,659 22.040 17.36 17.36 17.44 17.04 17.87 10,797,211 17.469 6.31%
2013-11-05 0 20.60 20.55 20.60 20.45 21.50 2,385,951 49,530,760 20.759 16.33 16.29 16.33 16.21 17.04 3,010,292 16.454 -3.29%
2013-11-04 0 21.30 21.20 21.30 21.05 21.80 3,124,405 66,683,815 21.343 16.88 16.80 16.88 16.68 17.28 3,941,980 16.916 -0.70%
2013-11-01 0 21.45 21.35 21.50 21.00 21.75 6,060,571 130,056,536 21.460 17.00 16.92 17.04 16.64 17.24 7,646,463 17.009 1.18%
2013-10-31 0 21.20 21.10 21.20 20.60 22.00 4,759,593 101,259,799 21.275 16.80 16.72 16.80 16.33 17.44 6,005,053 16.862 2.91%
2013-10-30 0 20.60 20.55 20.65 20.40 21.10 2,785,126 57,636,567 20.694 16.33 16.29 16.37 16.17 16.72 3,513,920 16.402 0.49%
2013-10-29 0 20.50 20.40 20.55 20.30 21.00 5,594,526 115,462,456 20.639 16.25 16.17 16.29 16.09 16.64 7,058,466 16.358 2.24%
2013-10-28 0 20.05 20.00 20.10 19.98 20.45 4,611,800 92,859,081 20.135 15.89 15.85 15.93 15.84 16.21 5,818,587 15.959 -0.74%
2013-10-25 0 20.20 20.10 20.20 19.96 20.70 12,607,995 254,938,254 20.220 16.01 15.93 16.01 15.82 16.41 15,907,176 16.027 -2.18%
2013-10-24 0 20.65 20.60 20.65 20.40 21.00 8,120,720 167,798,532 20.663 16.37 16.33 16.37 16.17 16.64 10,245,699 16.377 1.72%
2013-10-23 0 20.30 20.25 20.30 20.25 21.65 5,813,028 120,831,964 20.786 16.09 16.05 16.09 16.05 17.16 7,334,145 16.475 -4.25%
2013-10-22 0 21.20 21.15 21.35 21.00 21.70 3,921,400 83,798,619 21.370 16.80 16.76 16.92 16.64 17.20 4,947,527 16.937 -1.17%
2013-10-21 0 21.45 21.45 21.55 21.25 21.80 1,606,308 34,729,771 21.621 17.00 17.00 17.08 16.84 17.28 2,026,637 17.137 0.23%
2013-10-18 0 21.40 21.30 21.45 21.00 21.60 2,545,500 54,040,679 21.230 16.96 16.88 17.00 16.64 17.12 3,211,590 16.827 0.71%
2013-10-17 0 21.25 21.10 21.25 21.00 22.00 4,229,500 90,489,884 21.395 16.84 16.72 16.84 16.64 17.44 5,336,249 16.958 -2.75%
2013-10-16 0 21.85 21.75 21.80 21.75 23.00 3,249,994 71,664,925 22.051 17.32 17.24 17.28 17.24 18.23 4,100,432 17.477 -2.24%
2013-10-15 0 22.35 22.25 22.30 22.25 23.00 6,807,958 150,528,053 22.111 17.71 17.64 17.67 17.64 18.23 8,589,422 17.525 2.76%
2013-10-11 0 21.75 21.70 21.85 21.55 21.90 2,253,117 48,874,948 21.692 17.24 17.20 17.32 17.08 17.36 2,842,699 17.193 1.16%
2013-10-10 0 21.50 21.45 21.50 21.40 22.90 3,625,486 78,193,424 21.568 17.04 17.00 17.04 16.96 18.15 4,574,180 17.095 -3.37%
2013-10-09 0 22.25 22.25 22.40 21.65 22.45 1,498,600 33,099,894 22.087 17.64 17.64 17.75 17.16 17.79 1,890,744 17.506 0.68%
2013-10-08 0 22.10 22.00 22.10 21.75 22.60 1,789,748 39,535,221 22.090 17.52 17.44 17.52 17.24 17.91 2,258,078 17.508 0.68%
2013-10-07 0 21.95 21.85 21.95 21.80 22.30 2,215,207 48,549,527 21.917 17.40 17.32 17.40 17.28 17.67 2,794,868 17.371 0.23%
2013-10-04 0 21.90 21.85 21.95 21.80 22.05 3,607,900 79,154,847 21.939 17.36 17.32 17.40 17.28 17.48 4,551,993 17.389 -0.23%
2013-10-03 0 21.95 21.95 22.00 21.95 22.40 3,593,580 79,209,927 22.042 17.40 17.40 17.44 17.40 17.75 4,533,925 17.470 0.00%
2013-10-02 0 21.95 21.90 21.95 21.80 22.50 4,087,010 89,694,622 21.946 17.40 17.36 17.40 17.28 17.83 5,156,473 17.395 1.39%
2013-09-30 0 21.65 21.50 21.65 21.50 22.10 1,670,250 36,408,464 21.798 17.16 17.04 17.16 17.04 17.52 2,107,311 17.277 -1.81%
2013-09-27 0 22.05 22.00 22.20 21.80 22.25 4,766,500 105,195,572 22.070 17.48 17.44 17.60 17.28 17.64 6,013,768 17.492 0.46%
2013-09-26 0 21.95 21.90 21.95 21.80 22.35 1,105,869 24,289,853 21.965 17.40 17.36 17.40 17.28 17.71 1,395,246 17.409 0.46%
2013-09-25 0 21.85 21.85 21.95 21.50 22.25 1,582,009 34,750,060 21.966 17.32 17.32 17.40 17.04 17.64 1,995,979 17.410 1.63%
2013-09-24 0 21.50 21.50 21.60 21.40 21.80 2,988,300 64,579,921 21.611 17.04 17.04 17.12 16.96 17.28 3,770,260 17.129 -2.27%
2013-09-23 0 22.00 21.95 22.00 21.65 23.00 5,538,659 120,644,778 21.782 17.44 17.40 17.44 17.16 18.23 6,987,980 17.265 2.33%
2013-09-19 0 21.50 21.40 21.50 20.90 22.10 6,069,500 130,399,539 21.484 17.04 16.96 17.04 16.57 17.52 7,657,729 17.028 -1.38%
2013-09-18 0 21.80 21.75 21.90 21.30 22.00 2,732,950 59,881,404 21.911 17.28 17.24 17.36 16.88 17.44 3,448,091 17.367 -0.91%
2013-09-17 0 22.00 21.90 21.95 21.95 22.25 2,937,400 64,489,594 21.955 17.44 17.36 17.40 17.40 17.64 3,706,040 17.401 0.23%
2013-09-16 0 21.95 21.90 21.95 21.60 22.30 2,008,254 43,978,995 21.899 17.40 17.36 17.40 17.12 17.67 2,533,761 17.357 0.00%
2013-09-13 0 21.95 21.85 21.95 21.35 22.00 4,247,400 92,750,205 21.837 17.40 17.32 17.40 16.92 17.44 5,358,833 17.308 4.28%
2013-09-12 0 21.05 21.00 21.05 20.60 21.30 4,757,570 99,457,621 20.905 16.68 16.64 16.68 16.33 16.88 6,002,501 16.569 2.18%
2013-09-11 0 20.60 20.60 20.65 20.50 21.00 4,490,429 92,805,058 20.667 16.33 16.33 16.37 16.25 16.64 5,665,456 16.381 -0.96%
2013-09-10 0 20.80 20.80 20.85 20.65 21.40 2,626,980 55,268,656 21.039 16.49 16.49 16.53 16.37 16.96 3,314,392 16.675 -2.58%
2013-09-09 0 21.35 21.30 21.40 21.15 21.50 4,352,065 92,559,358 21.268 16.92 16.88 16.96 16.76 17.04 5,490,886 16.857 1.43%
2013-09-06 0 21.05 20.85 21.10 20.50 21.45 1,014,410 21,506,690 21.201 16.68 16.53 16.72 16.25 17.00 1,279,854 16.804 -1.17%
2013-09-05 0 21.30 21.20 21.30 21.00 21.55 4,145,250 88,213,152 21.281 16.88 16.80 16.88 16.64 17.08 5,229,953 16.867 2.16%
2013-09-04 0 20.85 20.80 20.90 20.60 21.80 1,530,000 32,098,639 20.980 16.53 16.49 16.57 16.33 17.28 1,930,361 16.628 -0.71%
2013-09-03 0 21.00 20.80 21.00 20.50 21.60 5,969,600 125,857,327 21.083 16.64 16.49 16.64 16.25 17.12 7,531,687 16.710 2.44%
2013-09-02 0 20.50 20.50 20.55 20.10 20.75 4,801,442 98,371,686 20.488 16.25 16.25 16.29 15.93 16.45 6,057,853 16.239 1.99%
2013-08-30 0 20.10 20.15 20.20 19.98 20.70 6,832,095 137,245,832 20.088 15.93 15.97 16.01 15.84 16.41 8,619,875 15.922 2.03%
2013-08-29 0 19.70 19.62 19.70 19.32 20.20 6,982,533 137,184,722 19.647 15.61 15.55 15.61 15.31 16.01 8,809,678 15.572 1.13%
2013-08-28 0 19.48 19.46 19.48 17.58 19.82 19,488,200 356,930,206 18.315 15.44 15.42 15.44 13.93 15.71 24,587,750 14.517 1.04%
2013-08-27 0 19.28 19.26 19.34 18.78 19.56 3,283,251 63,064,717 19.208 15.28 15.27 15.33 14.88 15.50 4,142,391 15.224 1.37%
2013-08-26 0 19.02 19.00 19.04 19.00 19.72 3,907,460 75,598,435 19.347 15.08 15.06 15.09 15.06 15.63 4,929,940 15.335 -3.26%
2013-08-23 0 19.66 19.64 19.66 19.60 20.20 2,961,300 58,852,186 19.874 15.58 15.57 15.58 15.53 16.01 3,736,194 15.752 -0.20%
2013-08-22 0 19.70 19.72 19.76 19.16 20.40 3,361,961 66,510,739 19.783 15.61 15.63 15.66 15.19 16.17 4,241,698 15.680 0.31%
2013-08-21 0 19.64 19.52 19.64 19.30 19.84 4,283,586 84,389,899 19.701 15.57 15.47 15.57 15.30 15.73 5,404,488 15.615 0.72%
2013-08-20 0 19.50 19.50 19.56 19.38 20.95 5,984,800 120,480,699 20.131 15.46 15.46 15.50 15.36 16.60 7,550,865 15.956 -5.80%
2013-08-19 0 20.70 20.60 20.70 20.20 21.10 3,525,950 72,867,948 20.666 16.41 16.33 16.41 16.01 16.72 4,448,598 16.380 2.48%
2013-08-16 0 20.20 20.20 20.30 20.00 20.90 6,551,559 133,082,513 20.313 16.01 16.01 16.09 15.85 16.57 8,265,930 16.100 -4.27%
2013-08-15 0 21.10 21.10 21.20 20.80 22.00 6,992,507 149,239,780 21.343 16.72 16.72 16.80 16.49 17.44 8,822,262 16.916 -0.94%
2013-08-13 0 21.30 21.35 21.40 20.95 22.10 7,120,772 152,453,589 21.410 16.88 16.92 16.96 16.60 17.52 8,984,091 16.969 -2.07%
2013-08-12 0 21.75 21.75 21.80 21.40 22.45 6,241,196 136,913,337 21.937 17.24 17.24 17.28 16.96 17.79 7,874,353 17.387 0.23%
2013-08-09 0 21.70 21.60 21.70 20.65 21.80 5,816,511 125,067,451 21.502 17.20 17.12 17.20 16.37 17.28 7,338,539 17.043 5.08%
2013-08-08 0 20.65 20.65 20.80 19.84 21.00 4,860,894 99,713,697 20.513 16.37 16.37 16.49 15.73 16.64 6,132,862 16.259 -0.96%
2013-08-07 0 20.85 20.85 20.90 20.85 21.80 7,114,660 151,557,713 21.302 16.53 16.53 16.57 16.53 17.28 8,976,380 16.884 -4.36%
2013-08-06 0 21.80 21.80 21.90 21.15 22.10 2,149,256 46,707,776 21.732 17.28 17.28 17.36 16.76 17.52 2,711,660 17.225 0.23%
2013-08-05 0 21.75 21.75 21.80 21.55 22.30 2,142,115 46,687,783 21.795 17.24 17.24 17.28 17.08 17.67 2,702,650 17.275 -1.14%
2013-08-02 0 22.00 21.95 22.15 21.90 22.50 4,308,600 95,432,588 22.149 17.44 17.40 17.56 17.36 17.83 5,436,047 17.556 0.46%
2013-08-01 0 21.90 21.90 21.95 21.45 22.10 3,332,912 72,826,164 21.851 17.36 17.36 17.40 17.00 17.52 4,205,047 17.319 3.06%
2013-07-31 0 21.25 21.20 21.25 20.90 21.45 2,097,855 44,451,515 21.189 16.84 16.80 16.84 16.57 17.00 2,646,809 16.794 0.47%
2013-07-30 0 21.15 21.15 21.25 20.75 21.35 2,486,700 52,445,542 21.090 16.76 16.76 16.84 16.45 16.92 3,137,404 16.716 3.68%
2013-07-29 0 20.40 20.35 20.50 20.30 20.90 2,218,158 45,888,207 20.688 16.17 16.13 16.25 16.09 16.57 2,798,592 16.397 0.49%
2013-07-26 0 20.30 20.35 20.45 20.30 20.95 3,822,900 78,592,028 20.558 16.09 16.13 16.21 16.09 16.60 4,823,252 16.294 -1.22%
2013-07-25 0 20.55 20.50 20.65 20.40 21.10 8,588,700 177,905,533 20.714 16.29 16.25 16.37 16.17 16.72 10,836,137 16.418 -2.84%
2013-07-24 0 21.15 21.15 21.25 20.50 21.30 7,329,688 152,570,928 20.816 16.76 16.76 16.84 16.25 16.88 9,247,675 16.498 2.42%
2013-07-23 0 20.65 20.50 20.60 20.30 21.55 6,102,300 125,846,135 20.623 16.37 16.25 16.33 16.09 17.08 7,699,112 16.346 -2.36%
2013-07-22 0 21.15 21.15 21.20 20.90 21.55 3,050,725 64,748,861 21.224 16.76 16.76 16.80 16.57 17.08 3,849,020 16.822 1.20%
2013-07-19 0 20.90 20.90 20.95 20.85 21.95 9,213,250 195,441,952 21.213 16.57 16.57 16.60 16.53 17.40 11,624,115 16.813 0.72%
2013-07-18 0 20.75 20.75 20.80 20.20 20.80 6,270,330 128,936,961 20.563 16.45 16.45 16.49 16.01 16.49 7,911,111 16.298 1.22%
2013-07-17 0 20.50 20.50 20.55 20.05 20.75 2,279,525 46,689,838 20.482 16.25 16.25 16.29 15.89 16.45 2,876,017 16.234 1.23%
2013-07-16 0 20.25 20.15 20.25 19.88 20.80 1,548,800 31,253,999 20.180 16.05 15.97 16.05 15.76 16.49 1,954,080 15.994 2.07%
2013-07-15 0 19.84 19.84 19.86 19.84 21.25 3,790,341 77,312,090 20.397 15.73 15.73 15.74 15.73 16.84 4,782,174 16.167 1.02%
2013-07-12 0 19.64 19.52 19.64 19.30 20.05 6,093,166 119,803,646 19.662 15.57 15.47 15.57 15.30 15.89 7,687,587 15.584 2.19%
2013-07-11 0 19.22 19.22 19.24 19.00 19.40 4,475,678 85,972,310 19.209 15.23 15.23 15.25 15.06 15.38 5,646,845 15.225 1.80%
2013-07-10 0 18.88 18.86 18.88 18.74 19.08 5,334,762 100,704,116 18.877 14.96 14.95 14.96 14.85 15.12 6,730,729 14.962 0.21%
2013-07-09 0 18.84 18.84 18.92 18.74 19.22 6,070,576 114,848,159 18.919 14.93 14.93 15.00 14.85 15.23 7,659,086 14.995 -3.29%
2013-07-08 0 19.48 19.42 19.48 19.08 19.96 1,917,300 37,304,826 19.457 15.44 15.39 15.44 15.12 15.82 2,419,007 15.422 -2.60%
2013-07-05 0 20.00 19.96 19.98 18.84 20.30 3,781,701 74,178,385 19.615 15.85 15.82 15.84 14.93 16.09 4,771,273 15.547 6.50%
2013-07-04 0 18.78 18.76 18.80 18.62 19.20 3,229,800 60,708,033 18.796 14.88 14.87 14.90 14.76 15.22 4,074,954 14.898 -0.84%
2013-07-03 0 18.94 18.92 18.94 18.78 19.60 5,011,300 94,982,664 18.954 15.01 15.00 15.01 14.88 15.53 6,322,626 15.023 -4.34%
2013-07-02 0 19.80 19.76 19.80 18.76 19.80 7,047,947 136,308,171 19.340 15.69 15.66 15.69 14.87 15.69 8,892,209 15.329 6.00%
2013-06-28 0 18.68 18.70 18.74 17.90 18.74 9,459,699 173,509,813 18.342 14.81 14.82 14.85 14.19 14.85 11,935,054 14.538 1.19%
2013-06-27 0 18.46 18.40 18.48 18.26 18.98 7,238,286 134,058,845 18.521 14.63 14.58 14.65 14.47 15.04 9,132,355 14.680 -3.05%
2013-06-26 0 19.04 19.00 19.08 18.12 19.08 5,559,361 102,802,302 18.492 15.09 15.06 15.12 14.36 15.12 7,014,100 14.657 8.18%
2013-06-25 0 17.60 17.56 17.60 17.54 18.46 11,053,801 197,571,069 17.874 13.95 13.92 13.95 13.90 14.63 13,946,290 14.167 -2.87%
2013-06-24 0 18.12 18.10 18.12 17.84 18.64 8,085,483 147,045,858 18.186 14.36 14.35 14.36 14.14 14.77 10,201,241 14.415 -3.00%
2013-06-21 0 18.68 18.66 18.68 18.00 18.70 4,602,744 84,523,202 18.364 14.81 14.79 14.81 14.27 14.82 5,807,161 14.555 -1.16%
2013-06-20 0 18.90 18.90 18.92 18.40 19.16 2,474,175 46,367,785 18.741 14.98 14.98 15.00 14.58 15.19 3,121,602 14.854 -1.97%
2013-06-19 0 19.28 19.20 19.22 19.18 19.74 3,563,023 69,111,249 19.397 15.28 15.22 15.23 15.20 15.65 4,495,372 15.374 -1.53%
2013-06-18 0 19.58 19.56 19.62 19.26 20.00 7,447,225 146,365,538 19.654 15.52 15.50 15.55 15.27 15.85 9,395,968 15.577 0.72%
2013-06-17 0 19.44 19.42 19.46 19.16 19.80 3,526,781 68,569,804 19.443 15.41 15.39 15.42 15.19 15.69 4,449,647 15.410 1.46%
2013-06-14 0 19.16 19.14 19.20 18.34 19.88 7,231,152 138,660,111 19.175 15.19 15.17 15.22 14.54 15.76 9,123,354 15.198 4.17%
2013-06-13 0 18.60 18.58 18.60 18.46 19.34 9,497,297 179,120,250 18.860 14.58 14.56 14.58 14.47 15.16 12,117,015 14.783 -2.92%
2013-06-11 0 19.16 19.12 19.16 19.00 20.05 9,202,726 180,020,203 19.562 15.02 14.99 15.02 14.89 15.72 11,741,190 15.332 -1.24%
2013-06-10 0 19.40 19.40 19.44 19.08 20.50 5,247,528 102,287,936 19.493 15.21 15.21 15.24 14.95 16.07 6,694,997 15.278 -2.12%
2013-06-07 0 19.82 19.78 19.82 19.78 20.30 4,103,500 81,710,602 19.912 15.53 15.50 15.53 15.50 15.91 5,235,402 15.607 -0.90%
2013-06-06 0 20.00 20.05 20.10 19.62 20.25 4,024,572 80,727,634 20.059 15.68 15.72 15.75 15.38 15.87 5,134,703 15.722 -2.91%
2013-06-05 0 20.60 20.55 20.80 20.00 21.45 2,956,459 60,989,852 20.629 16.15 16.11 16.30 15.68 16.81 3,771,964 16.169 2.23%
2013-06-04 0 20.15 20.15 20.25 19.36 20.50 9,188,672 183,703,681 19.992 15.79 15.79 15.87 15.17 16.07 11,723,259 15.670 1.56%
2013-06-03 0 19.84 19.84 19.86 19.60 20.30 5,956,228 118,989,765 19.977 15.55 15.55 15.57 15.36 15.91 7,599,184 15.658 -2.02%
2013-05-31 0 20.25 20.25 20.30 20.10 20.95 10,386,490 211,728,329 20.385 15.87 15.87 15.91 15.75 16.42 13,251,481 15.978 -0.25%
2013-05-30 0 20.30 20.30 20.35 20.20 20.95 5,280,199 108,236,723 20.499 15.91 15.91 15.95 15.83 16.42 6,736,680 16.067 -3.10%
2013-05-29 0 20.95 20.90 20.95 20.60 21.35 4,784,810 99,830,001 20.864 16.42 16.38 16.42 16.15 16.73 6,104,644 16.353 -0.48%
2013-05-28 0 21.05 21.00 21.05 20.90 21.30 14,008,450 294,635,643 21.033 16.50 16.46 16.50 16.38 16.69 17,872,517 16.485 0.00%
2013-05-27 0 21.05 21.00 21.10 20.65 21.25 1,650,550 34,671,194 21.006 16.50 16.46 16.54 16.19 16.66 2,105,835 16.464 0.24%
2013-05-24 0 21.00 20.90 20.95 20.90 21.25 1,696,425 35,659,199 21.020 16.46 16.38 16.42 16.38 16.66 2,164,364 16.476 0.72%
2013-05-23 0 20.85 20.85 20.90 20.55 21.45 3,111,907 64,894,528 20.854 16.34 16.34 16.38 16.11 16.81 3,970,290 16.345 -2.57%
2013-05-22 0 21.40 21.30 21.45 20.90 21.55 2,977,006 63,203,731 21.231 16.77 16.69 16.81 16.38 16.89 3,798,178 16.641 3.13%
2013-05-21 0 20.75 20.70 20.95 20.70 21.55 10,749,238 226,856,089 21.104 16.26 16.22 16.42 16.22 16.89 13,714,289 16.542 -2.35%
2013-05-20 0 21.25 21.30 21.35 21.05 21.90 5,227,649 111,567,080 21.342 16.66 16.69 16.73 16.50 17.17 6,669,635 16.728 -2.30%
2013-05-16 0 21.75 21.65 21.80 20.70 21.80 7,391,202 157,117,014 21.257 17.05 16.97 17.09 16.22 17.09 9,429,978 16.661 4.07%
2013-05-15 0 20.90 20.90 20.95 20.45 21.00 5,034,951 104,593,689 20.774 16.38 16.38 16.42 16.03 16.46 6,423,783 16.282 2.45%
2013-05-14 0 20.40 20.40 20.45 20.15 21.00 5,460,975 112,381,833 20.579 15.99 15.99 16.03 15.79 16.46 6,967,321 16.130 -1.69%
2013-05-13 0 20.75 20.70 20.80 20.50 21.00 5,715,900 118,929,367 20.807 16.26 16.22 16.30 16.07 16.46 7,292,564 16.308 -0.48%
2013-05-10 0 20.85 20.80 20.85 20.65 21.00 5,310,300 110,682,908 20.843 16.34 16.30 16.34 16.19 16.46 6,775,084 16.337 0.48%
2013-05-09 0 20.75 20.70 20.75 20.60 22.90 6,656,128 138,870,838 20.864 16.26 16.22 16.26 16.15 17.95 8,492,143 16.353 0.00%
2013-05-08 0 20.75 20.65 20.80 20.60 21.20 6,144,640 128,217,103 20.867 16.26 16.19 16.30 16.15 16.62 7,839,567 16.355 1.97%
2013-05-07 0 20.35 20.35 20.40 20.15 20.95 5,866,519 120,197,468 20.489 15.95 15.95 15.99 15.79 16.42 7,484,729 16.059 1.24%
2013-05-06 0 20.10 20.10 20.15 19.98 21.35 8,043,425 165,923,912 20.629 15.75 15.75 15.79 15.66 16.73 10,262,109 16.169 0.70%
2013-05-03 0 19.96 19.94 19.96 19.82 20.10 5,474,795 109,188,528 19.944 15.64 15.63 15.64 15.53 15.75 6,984,953 15.632 1.32%
2013-05-02 0 19.70 19.64 19.70 18.94 19.78 10,322,589 202,070,903 19.576 15.44 15.39 15.44 14.85 15.50 13,169,954 15.343 3.14%
2013-04-30 0 19.10 19.00 19.08 18.70 19.12 3,960,629 75,107,193 18.964 14.97 14.89 14.95 14.66 14.99 5,053,122 14.864 -0.21%
2013-04-29 0 19.14 19.10 19.14 18.90 19.28 3,383,566 64,800,402 19.152 15.00 14.97 15.00 14.81 15.11 4,316,883 15.011 1.70%
2013-04-26 0 18.82 18.82 18.86 18.68 19.38 5,077,318 96,133,419 18.934 14.75 14.75 14.78 14.64 15.19 6,477,837 14.840 -1.47%
2013-04-25 0 19.10 19.08 19.10 19.04 19.46 2,024,686 38,783,218 19.155 14.97 14.95 14.97 14.92 15.25 2,583,172 15.014 -1.24%
2013-04-24 0 19.34 19.32 19.36 19.20 19.50 5,623,900 108,980,162 19.378 15.16 15.14 15.17 15.05 15.28 7,175,187 15.188 0.73%
2013-04-23 0 19.20 19.18 19.20 19.02 19.52 7,770,923 149,317,293 19.215 15.05 15.03 15.05 14.91 15.30 9,914,441 15.061 0.42%
2013-04-22 0 19.12 19.00 19.06 18.62 19.30 5,273,800 99,997,032 18.961 14.99 14.89 14.94 14.59 15.13 6,728,516 14.862 1.38%
2013-04-19 0 18.86 18.90 18.98 18.66 19.28 4,114,802 78,134,638 18.989 14.78 14.81 14.88 14.63 15.11 5,249,822 14.883 0.21%
2013-04-18 0 18.82 18.82 18.94 18.60 19.20 1,843,554 34,825,015 18.890 14.75 14.75 14.85 14.58 15.05 2,352,077 14.806 -0.63%
2013-04-17 0 18.94 18.94 19.08 18.84 19.98 6,032,900 116,677,461 19.340 14.85 14.85 14.95 14.77 15.66 7,697,005 15.159 -1.97%
2013-04-16 0 19.32 19.28 19.32 18.34 19.40 8,081,262 152,336,347 18.851 15.14 15.11 15.14 14.37 15.21 10,310,383 14.775 1.79%
2013-04-15 0 18.98 18.98 19.00 18.76 19.42 2,914,513 55,317,077 18.980 14.88 14.88 14.89 14.70 15.22 3,718,447 14.876 -2.57%
2013-04-12 0 19.48 19.54 19.56 19.36 19.82 1,636,930 32,083,479 19.600 15.27 15.32 15.33 15.17 15.53 2,088,458 15.362 -0.51%
2013-04-11 0 19.58 19.46 19.58 19.22 19.88 15,650,440 303,518,687 19.394 15.35 15.25 15.35 15.06 15.58 19,967,430 15.201 1.45%
2013-04-10 0 19.30 19.28 19.30 19.20 19.50 4,266,100 82,295,576 19.291 15.13 15.11 15.13 15.05 15.28 5,442,854 15.120 0.42%
2013-04-09 0 19.22 19.26 19.28 19.14 19.48 5,551,290 106,860,340 19.250 15.06 15.10 15.11 15.00 15.27 7,082,548 15.088 0.52%
2013-04-08 0 19.12 19.12 19.20 18.90 19.38 7,983,252 153,092,282 19.177 14.99 14.99 15.05 14.81 15.19 10,185,338 15.031 1.16%
2013-04-05 0 18.90 18.90 19.00 18.70 19.46 6,987,968 132,689,408 18.988 14.81 14.81 14.89 14.66 15.25 8,915,517 14.883 -2.68%
2013-04-03 0 19.42 19.36 19.42 19.22 19.70 3,133,879 60,897,709 19.432 15.22 15.17 15.22 15.06 15.44 3,998,323 15.231 -0.31%
2013-04-02 0 19.48 19.46 19.50 19.12 19.76 3,613,500 70,502,522 19.511 15.27 15.25 15.28 14.99 15.49 4,610,242 15.293 0.41%
2013-03-28 0 19.40 19.38 19.40 19.10 19.72 17,583,849 343,328,535 19.525 15.21 15.19 15.21 14.97 15.46 22,434,147 15.304 -0.92%
2013-03-27 0 19.58 19.58 19.60 19.46 19.84 9,553,074 186,975,813 19.572 15.35 15.35 15.36 15.25 15.55 12,188,177 15.341 0.62%
2013-03-26 0 19.46 19.42 19.46 19.34 19.64 7,220,074 140,645,516 19.480 15.25 15.22 15.25 15.16 15.39 9,211,647 15.268 -0.82%
2013-03-25 0 19.62 19.60 19.62 19.50 20.95 221,917,410 4,282,840,534 19.299 15.38 15.36 15.38 15.28 16.42 283,130,724 15.127 -1.80%
2013-03-22 0 19.98 19.98 20.00 19.40 20.00 7,737,282 153,167,063 19.796 15.66 15.66 15.68 15.21 15.68 9,871,520 15.516 0.71%
2013-03-21 0 19.84 19.82 19.84 19.42 20.35 14,373,337 285,538,764 19.866 15.55 15.53 15.55 15.22 15.95 18,338,053 15.571 4.20%
2013-03-20 0 19.04 19.02 19.10 18.38 19.80 19,058,027 367,108,009 19.263 14.92 14.91 14.97 14.41 15.52 24,314,960 15.098 3.59%
2013-03-19 0 18.38 18.38 18.42 17.82 20.90 10,029,797 184,493,440 18.395 14.41 14.41 14.44 13.97 16.38 12,796,399 14.418 4.55%
2013-03-18 0 17.58 17.52 17.60 17.16 18.06 6,009,662 106,452,892 17.714 13.78 13.73 13.79 13.45 14.16 7,667,357 13.884 -2.87%
2013-03-15 0 18.10 17.80 17.84 17.80 18.40 11,726,952 212,403,263 18.112 14.19 13.95 13.98 13.95 14.42 14,961,694 14.196 0.11%
2013-03-14 0 18.08 18.06 18.12 17.86 18.24 2,835,150 51,302,321 18.095 14.17 14.16 14.20 14.00 14.30 3,617,193 14.183 -0.44%
2013-03-13 0 18.16 18.10 18.24 17.98 18.50 4,990,400 90,638,176 18.163 14.23 14.19 14.30 14.09 14.50 6,366,943 14.236 -3.71%
2013-03-12 0 18.86 18.82 18.86 18.54 19.00 3,125,797 58,977,836 18.868 14.78 14.75 14.78 14.53 14.89 3,988,011 14.789 0.96%
2013-03-11 0 18.68 18.68 18.70 18.22 19.00 2,182,700 40,804,648 18.695 14.64 14.64 14.66 14.28 14.89 2,784,772 14.653 0.97%
2013-03-08 0 18.50 18.44 18.50 18.06 18.60 1,282,665 23,713,221 18.488 14.50 14.45 14.50 14.16 14.58 1,636,473 14.490 0.65%
2013-03-07 0 18.38 18.34 18.36 18.14 18.56 3,899,973 71,376,762 18.302 14.41 14.37 14.39 14.22 14.55 4,975,735 14.345 1.10%
2013-03-06 0 18.18 18.16 18.18 17.98 18.26 4,113,481 74,532,819 18.119 14.25 14.23 14.25 14.09 14.31 5,248,136 14.202 4.00%
2013-03-05 0 17.48 17.48 17.50 17.46 17.98 4,803,500 84,768,586 17.647 13.70 13.70 13.72 13.69 14.09 6,128,489 13.832 -0.11%
2013-03-04 0 17.50 17.50 17.56 17.22 18.04 5,288,540 93,323,168 17.646 13.72 13.72 13.76 13.50 14.14 6,747,322 13.831 -2.78%
2013-03-01 0 18.00 17.90 18.16 17.80 18.32 5,578,385 100,684,342 18.049 14.11 14.03 14.23 13.95 14.36 7,117,117 14.147 -1.96%
2013-02-28 0 18.36 18.34 18.36 17.68 18.36 6,969,300 126,247,919 18.115 14.39 14.37 14.39 13.86 14.39 8,891,700 14.198 5.03%
2013-02-27 0 17.48 17.46 17.48 17.34 17.72 2,726,000 47,804,964 17.537 13.70 13.69 13.70 13.59 13.89 3,477,935 13.745 -1.58%
2013-02-26 0 17.76 17.74 17.78 17.48 18.00 2,238,800 39,757,833 17.759 13.92 13.90 13.94 13.70 14.11 2,856,347 13.919 -0.11%
2013-02-25 0 17.78 17.74 17.78 17.52 18.32 1,981,312 35,204,608 17.768 13.94 13.90 13.94 13.73 14.36 2,527,834 13.927 -3.26%
2013-02-22 0 18.38 18.34 18.36 17.84 18.48 3,642,500 66,622,521 18.290 14.41 14.37 14.39 13.98 14.48 4,647,241 14.336 1.88%
2013-02-21 0 18.04 17.98 18.02 17.86 18.16 5,975,640 107,785,259 18.037 14.14 14.09 14.12 14.00 14.23 7,623,950 14.138 0.22%
2013-02-20 0 18.00 17.98 18.00 17.54 18.16 3,503,405 63,062,371 18.000 14.11 14.09 14.11 13.75 14.23 4,469,778 14.109 2.04%
2013-02-19 0 17.64 17.56 17.66 17.54 18.20 3,914,400 70,152,340 17.922 13.83 13.76 13.84 13.75 14.27 4,994,141 14.047 -1.67%
2013-02-18 0 17.94 17.94 17.96 17.72 18.44 3,507,255 63,332,182 18.058 14.06 14.06 14.08 13.89 14.45 4,474,690 14.153 -0.11%
2013-02-15 0 17.96 17.88 17.90 17.90 18.80 3,249,560 59,018,061 18.162 14.08 14.01 14.03 14.03 14.74 4,145,913 14.235 -0.77%
2013-02-14 0 18.10 18.10 18.18 17.84 18.50 4,796,070 86,595,140 18.055 14.19 14.19 14.25 13.98 14.50 6,119,010 14.152 1.46%
2013-02-08 0 17.84 17.84 17.90 17.52 18.04 4,348,300 77,468,690 17.816 13.98 13.98 14.03 13.73 14.14 5,547,728 13.964 0.00%
2013-02-07 0 17.84 17.84 17.90 17.64 18.12 4,021,723 71,810,300 17.856 13.98 13.98 14.03 13.83 14.20 5,131,068 13.995 1.36%
2013-02-06 0 17.60 17.60 17.66 17.42 18.00 7,137,550 126,022,784 17.656 13.79 13.79 13.84 13.65 14.11 9,106,359 13.839 1.73%
2013-02-05 0 17.30 17.30 17.32 17.00 17.60 4,149,180 71,590,146 17.254 13.56 13.56 13.58 13.32 13.79 5,293,683 13.524 0.58%
2013-02-04 0 17.20 17.14 17.20 16.86 17.54 6,997,400 120,919,600 17.281 13.48 13.43 13.48 13.21 13.75 8,927,551 13.545 1.42%
2013-02-01 0 16.96 16.94 16.98 16.50 17.14 3,671,516 62,157,924 16.930 13.29 13.28 13.31 12.93 13.43 4,684,261 13.270 0.36%
2013-01-31 0 16.90 16.86 16.90 16.52 17.28 7,465,100 126,540,027 16.951 13.25 13.21 13.25 12.95 13.54 9,524,260 13.286 1.68%
2013-01-30 0 16.62 16.60 16.66 16.22 16.80 9,259,600 153,372,871 16.564 13.03 13.01 13.06 12.71 13.17 11,813,752 12.983 -0.36%
2013-01-29 0 16.68 16.68 16.72 16.50 16.80 2,740,616 45,627,954 16.649 13.07 13.07 13.11 12.93 13.17 3,496,583 13.049 -0.36%
2013-01-28 0 16.74 16.70 16.76 16.60 17.00 10,888,562 181,562,663 16.675 13.12 13.09 13.14 13.01 13.32 13,892,044 13.070 -0.36%
2013-01-25 0 16.80 16.74 16.82 16.70 17.00 5,527,528 92,779,724 16.785 13.17 13.12 13.18 13.09 13.32 7,052,232 13.156 0.60%
2013-01-24 0 16.70 16.68 16.70 16.62 16.80 3,701,700 61,863,619 16.712 13.09 13.07 13.09 13.03 13.17 4,722,771 13.099 0.36%
2013-01-23 0 16.64 16.60 16.62 16.48 16.78 2,747,336 45,609,527 16.601 13.04 13.01 13.03 12.92 13.15 3,505,156 13.012 0.12%
2013-01-22 0 16.62 16.60 16.62 16.52 16.76 3,137,500 52,147,367 16.621 13.03 13.01 13.03 12.95 13.14 4,002,943 13.027 -0.95%
2013-01-21 0 16.78 16.74 16.78 16.66 17.00 8,626,900 144,693,431 16.772 13.15 13.12 13.15 13.06 13.32 11,006,529 13.146 0.96%
2013-01-18 0 16.62 16.60 16.62 16.44 16.72 9,811,264 162,791,297 16.592 13.03 13.01 13.03 12.89 13.11 12,517,586 13.005 1.22%
2013-01-17 0 16.42 16.42 16.48 16.34 16.70 5,568,200 91,722,562 16.473 12.87 12.87 12.92 12.81 13.09 7,104,123 12.911 -0.97%
2013-01-16 0 16.58 16.58 16.66 16.52 16.76 5,485,548 91,064,811 16.601 13.00 13.00 13.06 12.95 13.14 6,998,672 13.012 -0.24%
2013-01-15 0 16.62 16.58 16.60 16.50 16.70 15,033,500 249,377,443 16.588 13.03 13.00 13.01 12.93 13.09 19,180,315 13.002 0.85%
2013-01-14 0 16.48 16.44 16.50 16.36 17.00 153,941,700 2,499,589,209 16.237 12.92 12.89 12.93 12.82 13.32 196,404,712 12.727 -3.29%
2013-01-11 0 17.04 17.00 17.06 16.98 17.60 6,030,268 102,969,043 17.075 13.36 13.32 13.37 13.31 13.79 7,693,647 13.384 -1.50%
2013-01-10 0 17.30 17.30 17.40 17.10 17.72 2,781,648 48,523,615 17.444 13.56 13.56 13.64 13.40 13.89 3,548,933 13.673 -1.82%
2013-01-09 0 17.62 17.56 17.62 17.20 18.10 2,959,160 52,402,864 17.709 13.81 13.76 13.81 13.48 14.19 3,775,410 13.880 1.50%
2013-01-08 0 17.36 17.36 17.44 16.36 17.60 6,686,936 114,047,094 17.055 13.61 13.61 13.67 12.82 13.79 8,531,449 13.368 2.72%
2013-01-07 0 16.90 16.88 16.98 16.60 17.24 5,752,800 97,111,226 16.881 13.25 13.23 13.31 13.01 13.51 7,339,642 13.231 -0.94%
2013-01-04 0 17.06 17.06 17.14 15.82 17.40 11,829,689 194,830,649 16.470 13.37 13.37 13.43 12.40 13.64 15,092,770 12.909 7.30%
2013-01-03 0 15.90 15.84 15.90 15.26 16.08 4,511,270 71,459,795 15.840 12.46 12.42 12.46 11.96 12.60 5,755,651 12.416 0.76%
2013-01-02 0 15.78 15.78 15.90 15.62 16.08 4,645,535 73,936,481 15.916 12.37 12.37 12.46 12.24 12.60 5,926,951 12.475 -1.25%
2012-12-31 0 15.98 15.98 16.00 15.36 16.30 1,944,600 30,888,822 15.884 12.53 12.53 12.54 12.04 12.78 2,480,995 12.450 2.44%
2012-12-28 0 15.60 15.58 15.60 15.22 15.80 3,358,940 52,463,996 15.619 12.23 12.21 12.23 11.93 12.38 4,285,464 12.242 0.00%
2012-12-27 0 15.60 15.58 15.60 15.50 16.02 2,179,700 34,074,014 15.632 12.23 12.21 12.23 12.15 12.56 2,780,945 12.253 -2.01%
2012-12-24 0 15.92 15.92 15.94 15.80 16.00 1,485,285 23,710,824 15.964 12.48 12.48 12.49 12.38 12.54 1,894,983 12.512 -0.38%
2012-12-21 0 15.98 15.88 16.00 15.84 16.14 1,917,900 30,677,638 15.995 12.53 12.45 12.54 12.42 12.65 2,446,930 12.537 -0.37%
2012-12-20 0 16.04 16.04 16.08 15.98 16.46 2,498,600 40,100,698 16.049 12.57 12.57 12.60 12.53 12.90 3,187,809 12.579 -0.62%
2012-12-19 0 16.14 16.08 16.14 15.76 16.20 2,948,233 47,433,381 16.089 12.65 12.60 12.65 12.35 12.70 3,761,468 12.610 -0.37%
2012-12-18 0 16.20 16.14 16.18 15.76 16.28 2,411,570 38,854,997 16.112 12.70 12.65 12.68 12.35 12.76 3,076,773 12.628 3.58%
2012-12-17 0 15.64 15.64 15.78 15.44 16.16 3,136,211 49,219,614 15.694 12.26 12.26 12.37 12.10 12.67 4,001,298 12.301 -2.62%
2012-12-14 0 16.06 16.04 16.14 15.58 16.12 2,341,700 37,248,590 15.907 12.59 12.57 12.65 12.21 12.63 2,987,630 12.468 2.29%
2012-12-13 0 15.70 15.66 15.70 15.54 15.96 3,895,475 61,153,776 15.699 12.31 12.27 12.31 12.18 12.51 4,969,996 12.305 -0.76%
2012-12-12 0 15.82 15.78 15.82 15.68 16.26 4,631,960 73,700,911 15.911 12.40 12.37 12.40 12.29 12.74 5,909,632 12.471 -2.59%
2012-12-11 0 16.24 16.22 16.24 16.08 16.30 5,316,100 86,345,045 16.242 12.73 12.71 12.73 12.60 12.78 6,782,484 12.731 0.00%
2012-12-10 0 16.24 16.22 16.24 16.14 16.36 3,331,400 54,127,975 16.248 12.73 12.71 12.73 12.65 12.82 4,250,328 12.735 0.74%
2012-12-07 0 16.12 16.10 16.12 15.86 16.34 2,597,280 41,802,097 16.095 12.63 12.62 12.63 12.43 12.81 3,313,709 12.615 -2.18%
2012-12-06 0 16.48 16.44 16.50 16.26 16.70 3,164,210 52,089,589 16.462 12.92 12.89 12.93 12.74 13.09 4,037,020 12.903 0.00%
2012-12-05 0 16.48 16.42 16.50 15.62 16.52 4,558,848 74,538,921 16.350 12.92 12.87 12.93 12.24 12.95 5,816,353 12.815 4.17%
2012-12-04 0 15.82 15.80 15.82 15.30 15.98 6,001,130 94,794,843 15.796 12.40 12.38 12.40 11.99 12.53 7,656,471 12.381 -1.74%
2012-12-03 0 16.10 16.08 16.10 16.08 16.60 1,039,060 16,882,627 16.248 12.62 12.60 12.62 12.60 13.01 1,325,673 12.735 -3.13%
2012-11-30 0 16.62 16.52 16.66 16.20 16.86 1,112,300 18,512,181 16.643 13.03 12.95 13.06 12.70 13.21 1,419,115 13.045 -0.12%
2012-11-29 0 16.64 16.64 16.66 16.30 16.70 3,108,700 51,626,529 16.607 13.04 13.04 13.06 12.78 13.09 3,966,198 13.017 2.21%
2012-11-28 0 16.28 16.22 16.30 15.98 16.50 4,253,603 68,515,280 16.108 12.76 12.71 12.78 12.53 12.93 5,426,909 12.625 -2.98%
2012-11-27 0 16.78 16.76 16.90 16.44 16.90 7,079,475 118,588,228 16.751 13.15 13.14 13.25 12.89 13.25 9,032,265 13.129 2.82%
2012-11-26 0 16.32 16.30 16.32 16.08 16.50 2,512,401 40,984,396 16.313 12.79 12.78 12.79 12.60 12.93 3,205,417 12.786 2.13%
2012-11-23 0 15.98 15.98 16.00 15.76 16.22 4,365,800 69,665,010 15.957 12.53 12.53 12.54 12.35 12.71 5,570,055 12.507 1.65%
2012-11-22 0 15.72 15.66 15.72 15.38 15.76 2,687,900 41,862,151 15.574 12.32 12.27 12.32 12.05 12.35 3,429,326 12.207 2.34%
2012-11-21 0 15.36 15.34 15.48 15.22 15.84 1,944,100 30,253,677 15.562 12.04 12.02 12.13 11.93 12.42 2,480,357 12.197 -2.04%
2012-11-20 0 15.68 15.64 15.68 15.58 16.20 935,500 14,799,251 15.820 12.29 12.26 12.29 12.21 12.70 1,193,547 12.399 -0.25%
2012-11-19 0 15.72 15.66 15.72 15.20 15.92 2,245,100 35,354,710 15.748 12.32 12.27 12.32 11.91 12.48 2,864,384 12.343 3.56%
2012-11-16 0 15.18 15.12 15.18 15.00 15.36 2,889,700 43,669,062 15.112 11.90 11.85 11.90 11.76 12.04 3,686,790 11.845 1.07%
2012-11-15 0 15.02 15.00 15.02 14.96 15.10 3,051,400 45,909,272 15.045 11.77 11.76 11.77 11.73 11.84 3,893,093 11.792 -0.92%
2012-11-14 0 15.16 15.16 15.18 15.08 15.26 3,349,790 50,859,855 15.183 11.88 11.88 11.90 11.82 11.96 4,273,790 11.900 0.26%
2012-11-13 0 15.12 15.10 15.12 15.00 15.34 4,619,640 69,793,218 15.108 11.85 11.84 11.85 11.76 12.02 5,893,913 11.842 -0.92%
2012-11-12 0 15.26 15.26 15.30 15.04 15.76 3,721,510 56,874,028 15.283 11.96 11.96 11.99 11.79 12.35 4,748,045 11.978 -0.52%
2012-11-09 0 15.34 15.32 15.34 15.10 15.52 5,742,700 88,213,867 15.361 12.02 12.01 12.02 11.84 12.16 7,326,756 12.040 0.66%
2012-11-08 0 15.24 15.18 15.28 15.18 15.60 4,961,185 76,944,995 15.509 11.95 11.90 11.98 11.90 12.23 6,329,670 12.156 -3.18%
2012-11-07 0 15.74 15.74 15.76 15.52 16.18 3,862,775 60,668,128 15.706 12.34 12.34 12.35 12.16 12.68 4,928,276 12.310 5.50%
2012-11-06 0 14.92 14.98 15.00 14.76 16.18 9,210,483 141,056,562 15.315 11.69 11.74 11.76 11.57 12.68 11,751,087 12.004 -8.35%
2012-11-05 0 16.28 16.24 16.28 16.12 16.38 979,720 15,953,538 16.284 12.76 12.73 12.76 12.63 12.84 1,249,964 12.763 -0.37%
2012-11-02 0 16.34 16.30 16.36 15.96 16.46 3,950,940 64,455,299 16.314 12.81 12.78 12.82 12.51 12.90 5,040,760 12.787 2.25%
2012-11-01 0 15.98 15.96 15.98 15.88 16.10 1,130,250 18,081,410 15.998 12.53 12.51 12.53 12.45 12.62 1,442,016 12.539 -0.75%
2012-10-31 0 16.10 16.08 16.10 15.88 16.40 2,298,005 37,004,231 16.103 12.62 12.60 12.62 12.45 12.85 2,931,883 12.621 0.12%
2012-10-30 0 16.08 16.08 16.10 15.74 16.28 666,345 10,717,295 16.084 12.60 12.60 12.62 12.34 12.76 850,148 12.606 1.77%
2012-10-29 0 15.80 15.80 15.86 15.72 16.00 2,753,277 43,737,419 15.886 12.38 12.38 12.43 12.32 12.54 3,512,736 12.451 -1.50%
2012-10-26 0 16.04 16.04 16.06 16.00 16.24 2,712,700 43,619,377 16.080 12.57 12.57 12.59 12.54 12.73 3,460,966 12.603 -0.99%
2012-10-25 0 16.20 16.10 16.20 15.90 16.50 3,112,400 50,508,450 16.228 12.70 12.62 12.70 12.46 12.93 3,970,919 12.720 1.12%
2012-10-24 0 16.02 16.02 16.04 15.60 16.40 2,528,000 40,438,176 15.996 12.56 12.56 12.57 12.23 12.85 3,225,319 12.538 0.50%
2012-10-22 0 15.94 15.94 16.00 15.84 16.06 1,422,700 22,736,409 15.981 12.49 12.49 12.54 12.42 12.59 1,815,135 12.526 -0.99%
2012-10-19 0 16.10 16.08 16.10 16.02 16.50 781,132 12,603,845 16.135 12.62 12.60 12.62 12.56 12.93 996,598 12.647 -1.71%
2012-10-18 0 16.38 16.30 16.38 16.30 16.50 3,385,500 55,514,699 16.398 12.84 12.78 12.84 12.78 12.93 4,319,350 12.853 -0.49%
2012-10-17 0 16.46 16.42 16.48 16.30 16.50 2,033,200 33,439,619 16.447 12.90 12.87 12.92 12.78 12.93 2,594,034 12.891 0.73%
2012-10-16 0 16.34 16.30 16.38 16.10 16.50 4,739,700 77,223,409 16.293 12.81 12.78 12.84 12.62 12.93 6,047,091 12.770 1.87%
2012-10-15 0 16.04 16.04 16.06 15.88 16.18 2,511,348 40,277,991 16.038 12.57 12.57 12.59 12.45 12.68 3,204,074 12.571 0.63%
2012-10-12 0 15.94 15.86 16.02 15.30 16.02 10,956,372 173,726,841 15.856 12.49 12.43 12.56 11.99 12.56 13,978,559 12.428 4.46%
2012-10-11 0 15.26 15.28 15.30 15.00 15.38 3,300,918 49,685,873 15.052 11.96 11.98 11.99 11.76 12.05 4,211,438 11.798 2.69%
2012-10-10 0 14.86 14.86 14.96 14.72 15.00 3,119,300 46,373,451 14.867 11.65 11.65 11.73 11.54 11.76 3,979,722 11.652 -0.67%
2012-10-09 0 14.96 14.96 14.98 14.60 15.26 8,442,500 126,491,397 14.983 11.73 11.73 11.74 11.44 11.96 10,771,265 11.743 0.27%
2012-10-08 0 14.92 14.88 15.02 14.78 15.30 4,080,606 60,953,831 14.937 11.69 11.66 11.77 11.58 11.99 5,206,193 11.708 0.81%
2012-10-05 0 14.80 14.78 14.80 14.60 14.88 2,571,718 37,972,594 14.766 11.60 11.58 11.60 11.44 11.66 3,281,096 11.573 1.09%
2012-10-04 0 14.64 14.64 14.68 14.58 14.72 1,470,470 21,500,603 14.622 11.47 11.47 11.51 11.43 11.54 1,876,082 11.460 0.00%
2012-10-03 0 14.64 14.64 14.70 14.60 14.80 2,509,672 36,840,535 14.679 11.47 11.47 11.52 11.44 11.60 3,201,936 11.506 -1.61%
2012-09-28 0 14.88 14.82 14.84 14.56 15.02 5,606,300 82,814,769 14.772 11.66 11.62 11.63 11.41 11.77 7,152,732 11.578 1.50%
2012-09-27 0 14.66 14.60 14.66 14.60 14.88 1,984,282 29,129,567 14.680 11.49 11.44 11.49 11.44 11.66 2,531,623 11.506 0.27%
2012-09-26 0 14.62 14.64 14.66 14.58 14.76 1,426,000 20,875,480 14.639 11.46 11.47 11.49 11.43 11.57 1,819,345 11.474 -0.41%
2012-09-25 0 14.68 14.62 14.76 14.62 15.00 5,525,825 81,487,783 14.747 11.51 11.46 11.57 11.46 11.76 7,050,059 11.558 -0.94%
2012-09-24 0 14.82 14.82 14.86 14.70 14.96 3,465,565 51,422,004 14.838 11.62 11.62 11.65 11.52 11.73 4,421,500 11.630 -0.54%
2012-09-21 0 14.90 14.80 14.92 14.80 15.08 4,541,300 67,889,362 14.949 11.68 11.60 11.69 11.60 11.82 5,793,964 11.717 -0.67%
2012-09-20 0 15.00 15.00 15.02 14.90 15.12 8,488,385 127,226,339 14.988 11.76 11.76 11.77 11.68 11.85 10,829,806 11.748 1.35%
2012-09-19 0 14.80 14.80 14.84 14.68 14.90 7,552,509 111,732,823 14.794 11.60 11.60 11.63 11.51 11.68 9,635,780 11.596 -0.40%
2012-09-18 0 14.86 14.80 14.84 14.80 15.08 8,899,753 132,283,379 14.864 11.65 11.60 11.63 11.60 11.82 11,354,645 11.650 -0.40%
2012-09-17 0 14.92 14.90 14.92 14.84 15.14 168,098,598 2,443,451,852 14.536 11.69 11.68 11.69 11.63 11.87 214,466,624 11.393 -0.53%
2012-09-14 0 15.00 14.94 15.00 14.50 15.52 8,854,677 131,141,775 14.811 11.76 11.71 11.76 11.37 12.16 11,297,136 11.608 3.31%
2012-09-13 0 14.52 14.52 14.54 14.40 14.68 7,838,819 113,699,838 14.505 11.38 11.38 11.40 11.29 11.51 10,001,065 11.369 0.69%
2012-09-12 0 14.42 14.40 14.42 14.28 14.50 2,972,700 42,880,886 14.425 11.30 11.29 11.30 11.19 11.37 3,792,684 11.306 -0.55%
2012-09-11 0 14.50 14.48 14.50 14.20 14.50 4,977,934 71,886,369 14.441 11.37 11.35 11.37 11.13 11.37 6,351,039 11.319 0.14%
2012-09-10 0 14.48 14.48 14.50 14.28 14.54 2,268,900 32,867,034 14.486 11.35 11.35 11.37 11.19 11.40 2,894,749 11.354 1.26%
2012-09-07 0 14.30 14.28 14.36 13.82 14.46 3,440,000 49,285,518 14.327 11.21 11.19 11.26 10.83 11.33 4,388,884 11.230 4.53%
2012-09-06 0 13.68 13.60 13.62 13.60 13.84 1,680,890 23,042,259 13.708 10.72 10.66 10.68 10.66 10.85 2,144,544 10.745 -1.01%
2012-09-05 0 13.82 13.78 13.86 13.76 14.10 1,721,500 23,966,072 13.922 10.83 10.80 10.86 10.79 11.05 2,196,356 10.912 -0.72%
2012-09-04 0 13.92 13.86 13.90 13.84 14.20 975,800 13,674,894 14.014 10.91 10.86 10.89 10.85 11.13 1,244,963 10.984 -1.28%
2012-09-03 0 14.10 14.08 14.10 14.02 14.26 1,814,395 25,792,936 14.216 11.05 11.04 11.05 10.99 11.18 2,314,875 11.142 -2.35%
2012-08-31 0 14.44 14.36 14.44 14.08 14.50 3,094,100 44,322,275 14.325 11.32 11.26 11.32 11.04 11.37 3,947,571 11.228 0.28%
2012-08-30 0 14.40 14.34 14.40 13.94 14.40 3,064,495 43,787,817 14.289 11.29 11.24 11.29 10.93 11.29 3,909,800 11.200 1.55%
2012-08-29 0 14.18 14.16 14.18 13.70 14.40 2,958,600 42,071,745 14.220 11.11 11.10 11.11 10.74 11.29 3,774,695 11.146 3.50%
2012-08-28 0 13.70 13.66 13.70 13.40 14.50 1,820,433 24,975,082 13.719 10.74 10.71 10.74 10.50 11.37 2,322,578 10.753 -2.14%
2012-08-27 0 14.00 13.96 14.00 13.62 14.10 2,000,800 27,895,536 13.942 10.97 10.94 10.97 10.68 11.05 2,552,697 10.928 -2.91%
2012-08-24 0 14.42 14.42 14.46 14.12 14.56 3,687,677 53,404,155 14.482 11.30 11.30 11.33 11.07 11.41 4,704,879 11.351 0.00%
2012-08-23 0 14.42 14.38 14.42 14.02 14.50 881,356 12,578,442 14.272 11.30 11.27 11.30 10.99 11.37 1,124,468 11.186 1.55%
2012-08-22 0 14.20 14.16 14.24 13.88 14.38 2,555,800 36,311,506 14.208 11.13 11.10 11.16 10.88 11.27 3,260,787 11.136 1.14%
2012-08-21 0 14.04 14.00 14.02 13.70 14.18 1,454,200 20,297,974 13.958 11.00 10.97 10.99 10.74 11.11 1,855,324 10.940 -1.54%
2012-08-20 0 14.26 14.20 14.32 13.44 14.32 3,904,410 54,595,950 13.983 11.18 11.13 11.22 10.53 11.22 4,981,396 10.960 3.18%
2012-08-17 0 13.82 13.86 13.98 13.50 14.40 1,529,700 21,397,644 13.988 10.83 10.86 10.96 10.58 11.29 1,951,650 10.964 4.38%
2012-08-16 0 13.24 13.20 13.26 12.20 13.58 4,537,616 59,322,710 13.074 10.38 10.35 10.39 9.562 10.64 5,789,264 10.247 -2.93%
2012-08-15 0 13.64 13.56 13.64 13.34 13.66 846,000 11,512,557 13.608 10.69 10.63 10.69 10.46 10.71 1,079,359 10.666 -0.58%
2012-08-14 0 13.72 13.66 13.72 13.50 13.82 1,308,100 17,848,325 13.645 10.75 10.71 10.75 10.58 10.83 1,668,924 10.695 -0.29%
2012-08-13 0 13.76 13.72 13.76 13.58 13.84 930,300 12,781,783 13.739 10.79 10.75 10.79 10.64 10.85 1,186,912 10.769 -0.58%
2012-08-10 0 13.84 13.68 13.82 13.44 13.84 1,576,716 21,571,140 13.681 10.85 10.72 10.83 10.53 10.85 2,011,635 10.723 -0.29%
2012-08-09 0 13.88 13.84 13.88 13.40 13.90 1,736,694 23,621,520 13.601 10.88 10.85 10.88 10.50 10.89 2,215,741 10.661 3.12%
2012-08-08 0 13.46 13.46 13.48 13.28 14.04 3,648,200 49,364,077 13.531 10.55 10.55 10.57 10.41 11.00 4,654,513 10.606 0.60%
2012-08-07 0 13.38 13.38 13.40 13.10 13.52 6,966,790 93,087,080 13.362 10.49 10.49 10.50 10.27 10.60 8,888,497 10.473 2.14%
2012-08-06 0 13.10 13.06 13.10 12.94 13.16 3,638,700 47,389,437 13.024 10.27 10.24 10.27 10.14 10.31 4,642,393 10.208 1.87%
2012-08-03 0 12.86 12.86 12.88 12.76 13.20 1,720,918 22,264,025 12.937 10.08 10.08 10.10 10.00 10.35 2,195,613 10.140 -0.62%
2012-08-02 0 12.94 12.92 13.00 12.80 13.36 3,367,715 43,671,661 12.968 10.14 10.13 10.19 10.03 10.47 4,296,660 10.164 -2.41%
2012-08-01 0 13.26 13.20 13.26 13.02 13.40 5,613,860 74,231,578 13.223 10.39 10.35 10.39 10.21 10.50 7,162,377 10.364 0.45%
2012-07-31 0 13.20 13.16 13.20 12.70 13.26 6,311,200 82,592,331 13.087 10.35 10.31 10.35 9.954 10.39 8,052,070 10.257 0.61%
2012-07-30 0 13.12 13.04 13.12 12.74 13.14 2,962,800 38,340,846 12.941 10.28 10.22 10.28 9.986 10.30 3,780,054 10.143 2.98%
2012-07-27 0 12.74 12.72 12.74 12.70 13.00 1,695,600 21,689,241 12.792 9.986 9.970 9.986 9.954 10.19 2,163,311 10.026 0.63%
2012-07-26 0 12.66 12.66 12.68 12.62 12.84 797,600 10,132,400 12.704 9.923 9.923 9.939 9.892 10.06 1,017,609 9.9571 -0.78%
2012-07-25 0 12.76 12.78 12.80 12.60 12.82 1,663,900 21,192,436 12.737 10.00 10.02 10.03 9.876 10.05 2,122,867 9.9829 -0.47%
2012-07-24 0 12.82 12.74 12.84 12.36 12.88 1,484,400 18,778,659 12.651 10.05 9.986 10.06 9.688 10.10 1,893,854 9.9156 1.10%
2012-07-23 0 12.68 12.64 12.68 12.60 13.00 922,200 11,718,441 12.707 9.939 9.907 9.939 9.876 10.19 1,176,578 9.9598 -3.21%
2012-07-20 0 13.10 13.08 13.10 12.88 13.58 3,287,700 43,102,694 13.110 10.27 10.25 10.27 10.10 10.64 4,194,573 10.276 0.92%
2012-07-19 0 12.98 12.90 13.00 12.12 13.02 5,611,800 71,643,383 12.767 10.17 10.11 10.19 9.500 10.21 7,159,749 10.006 8.17%
2012-07-18 0 12.00 12.00 12.08 11.90 12.52 5,350,300 64,513,952 12.058 9.406 9.406 9.468 9.327 9.813 6,826,117 9.4510 -2.28%
2012-07-17 0 12.28 12.26 12.30 11.84 12.34 3,541,200 42,533,149 12.011 9.625 9.609 9.641 9.280 9.672 4,517,998 9.4142 2.85%
2012-07-16 0 11.94 11.92 11.94 11.70 12.28 2,332,400 28,156,796 12.072 9.359 9.343 9.359 9.170 9.625 2,975,765 9.4620 2.58%
2012-07-13 0 11.64 11.64 11.74 11.36 11.78 3,551,500 40,963,620 11.534 9.123 9.123 9.202 8.904 9.233 4,531,140 9.0405 0.87%
2012-07-12 0 11.54 11.50 11.62 11.20 12.00 11,340,203 132,379,922 11.674 9.045 9.014 9.108 8.779 9.406 14,468,265 9.1497 -2.86%
2012-07-11 0 11.88 11.84 11.88 11.58 12.02 8,468,200 100,299,468 11.844 9.312 9.280 9.312 9.076 9.421 10,804,054 9.2835 1.02%
2012-07-10 0 11.76 11.72 11.76 11.62 12.58 15,040,570 177,384,790 11.794 9.217 9.186 9.217 9.108 9.860 19,189,335 9.2439 -5.92%
2012-07-09 0 12.50 12.38 12.50 12.34 12.84 7,038,690 88,933,040 12.635 9.797 9.703 9.797 9.672 10.06 8,980,230 9.9032 -3.10%
2012-07-06 0 12.90 12.88 12.90 12.84 13.00 6,784,100 87,529,192 12.902 10.11 10.10 10.11 10.06 10.19 8,655,414 10.113 -0.15%
2012-07-05 0 12.92 12.88 12.98 12.80 12.96 2,972,240 38,360,436 12.906 10.13 10.10 10.17 10.03 10.16 3,792,098 10.116 -0.46%
2012-07-04 0 12.98 12.98 13.00 12.74 13.28 8,528,460 111,086,254 13.025 10.17 10.17 10.19 9.986 10.41 10,880,936 10.209 -2.26%
2012-07-03 0 13.28 13.22 13.26 12.72 13.50 5,174,095 67,814,499 13.107 10.41 10.36 10.39 9.970 10.58 6,601,308 10.273 2.47%
2012-06-29 0 12.96 12.88 12.92 12.72 12.98 7,725,848 99,489,727 12.878 10.16 10.10 10.13 9.970 10.17 9,856,933 10.093 0.47%
2012-06-28 0 12.90 12.78 12.80 12.58 13.00 7,327,800 94,139,253 12.847 10.11 10.02 10.03 9.860 10.19 9,349,088 10.069 1.26%
2012-06-27 0 12.74 12.70 12.76 12.60 12.76 4,910,180 62,322,964 12.693 9.986 9.954 10.00 9.876 10.00 6,264,596 9.9484 0.63%
2012-06-26 0 12.66 12.64 12.68 12.56 12.78 12,135,755 153,805,442 12.674 9.923 9.907 9.939 9.845 10.02 15,483,261 9.9337 0.48%
2012-06-25 0 12.60 12.58 12.62 12.50 12.88 4,502,100 56,684,143 12.591 9.876 9.860 9.892 9.797 10.10 5,743,951 9.8685 -2.17%
2012-06-22 0 12.88 12.88 12.90 12.46 12.94 5,976,481 75,612,202 12.652 10.10 10.10 10.11 9.766 10.14 7,625,023 9.9163 1.58%
2012-06-21 0 12.68 12.66 12.68 12.40 12.80 4,154,825 52,837,126 12.717 9.939 9.923 9.939 9.719 10.03 5,300,885 9.9676 0.00%
2012-06-20 0 12.68 12.68 12.78 12.68 13.10 3,205,400 41,228,072 12.862 9.939 9.939 10.02 9.939 10.27 4,089,572 10.081 -2.31%
2012-06-19 0 12.98 12.98 13.00 12.70 13.26 6,554,012 85,078,879 12.981 10.17 10.17 10.19 9.954 10.39 8,361,859 10.175 -0.15%
2012-06-18 0 13.00 12.98 13.00 12.44 13.30 20,155,094 262,040,041 13.001 10.19 10.17 10.19 9.750 10.42 25,714,640 10.190 7.62%
2012-06-15 0 12.08 12.12 12.20 12.02 14.38 10,422,370 135,991,882 13.048 9.468 9.500 9.562 9.421 11.27 13,297,258 10.227 -16.11%
2012-06-14 0 14.40 14.38 14.48 14.36 14.64 1,796,500 26,089,210 14.522 11.29 11.27 11.35 11.26 11.47 2,292,043 11.383 -1.37%
2012-06-13 0 14.60 14.62 14.68 14.26 14.72 801,300 11,698,156 14.599 11.44 11.46 11.51 11.18 11.54 1,022,329 11.443 3.25%
2012-06-12 0 14.14 14.14 14.30 13.94 14.60 1,314,800 18,916,428 14.387 11.08 11.08 11.21 10.93 11.44 1,677,472 11.277 -3.12%
2012-06-11 0 14.76 14.72 14.76 14.58 15.00 4,502,377 66,690,030 14.812 11.44 11.41 11.44 11.30 11.63 5,809,166 11.480 3.22%
2012-06-08 0 14.30 14.28 14.30 13.92 14.66 2,546,700 36,667,022 14.398 11.08 11.07 11.08 10.79 11.36 3,285,865 11.159 2.88%
2012-06-07 0 13.90 13.90 13.92 13.56 14.20 5,368,000 73,303,316 13.656 10.77 10.77 10.79 10.51 11.01 6,926,031 10.584 2.66%
2012-06-06 0 13.54 13.52 13.60 13.40 13.70 1,636,780 22,154,643 13.536 10.49 10.48 10.54 10.39 10.62 2,111,846 10.491 1.04%
2012-06-05 0 13.40 13.42 13.44 13.30 13.94 2,585,260 34,891,368 13.496 10.39 10.40 10.42 10.31 10.80 3,335,617 10.460 -1.90%
2012-06-04 0 13.66 13.64 13.66 13.40 14.42 743,766 10,160,838 13.661 10.59 10.57 10.59 10.39 11.18 959,640 10.588 -5.79%
2012-06-01 0 14.50 14.18 14.50 14.10 14.50 1,601,700 22,769,939 14.216 11.24 10.99 11.24 10.93 11.24 2,066,584 11.018 1.97%
2012-05-31 0 14.22 14.10 14.22 14.10 14.74 1,442,900 20,745,156 14.377 11.02 10.93 11.02 10.93 11.42 1,861,693 11.143 -3.40%
2012-05-30 0 14.72 14.68 14.74 14.22 14.82 2,472,705 36,295,149 14.678 11.41 11.38 11.42 11.02 11.49 3,190,393 11.376 1.80%
2012-05-29 0 14.46 14.48 14.54 14.04 14.80 1,763,300 25,353,692 14.379 11.21 11.22 11.27 10.88 11.47 2,275,088 11.144 2.99%
2012-05-28 0 14.04 14.04 14.10 13.84 14.20 622,200 8,687,211 13.962 10.88 10.88 10.93 10.73 11.01 802,790 10.821 1.15%
2012-05-25 0 13.88 13.86 13.88 13.72 14.28 1,641,700 22,837,322 13.911 10.76 10.74 10.76 10.63 11.07 2,118,194 10.782 -0.14%
2012-05-24 0 13.90 13.78 13.92 13.54 14.94 3,802,049 52,939,329 13.924 10.77 10.68 10.79 10.49 11.58 4,905,572 10.792 -2.39%
2012-05-23 0 14.24 14.24 14.40 14.00 14.58 1,470,001 21,113,261 14.363 11.04 11.04 11.16 10.85 11.30 1,896,660 11.132 -0.84%
2012-05-22 0 14.36 14.36 14.50 13.80 15.66 1,519,750 21,597,263 14.211 11.13 11.13 11.24 10.70 12.14 1,960,849 11.014 6.53%
2012-05-21 0 13.48 13.46 13.52 12.98 13.80 889,300 11,891,159 13.371 10.45 10.43 10.48 10.06 10.70 1,147,414 10.363 -1.89%
2012-05-18 0 13.74 13.70 13.72 13.68 14.24 2,152,725 29,688,081 13.791 10.65 10.62 10.63 10.60 11.04 2,777,541 10.689 -4.58%
2012-05-17 0 14.40 14.34 14.40 13.78 14.60 3,595,187 51,633,634 14.362 11.16 11.11 11.16 10.68 11.32 4,638,669 11.131 4.80%
2012-05-16 0 13.74 13.74 13.84 13.64 14.86 6,653,682 92,433,371 13.892 10.65 10.65 10.73 10.57 11.52 8,584,875 10.767 -6.53%
2012-05-15 0 14.70 14.70 14.82 14.54 14.86 2,066,844 30,363,998 14.691 11.39 11.39 11.49 11.27 11.52 2,666,734 11.386 -1.47%
2012-05-14 0 14.92 14.80 14.92 14.60 15.20 7,298,878 107,703,214 14.756 11.56 11.47 11.56 11.32 11.78 9,417,335 11.437 0.67%
2012-05-11 0 14.82 14.80 14.84 14.50 15.28 2,776,910 40,670,037 14.646 11.49 11.47 11.50 11.24 11.84 3,582,892 11.351 1.37%
2012-05-10 0 14.62 14.50 14.64 14.48 14.74 4,025,000 58,521,483 14.540 11.33 11.24 11.35 11.22 11.42 5,193,233 11.269 0.14%
2012-05-09 0 14.60 14.60 14.62 14.50 15.04 3,194,700 46,651,990 14.603 11.32 11.32 11.33 11.24 11.66 4,121,943 11.318 -3.05%
2012-05-08 0 15.06 15.02 15.06 14.70 15.32 2,484,000 37,293,593 15.014 11.67 11.64 11.67 11.39 11.87 3,204,967 11.636 -1.70%
2012-05-07 0 15.32 15.20 15.30 15.04 15.80 5,510,600 85,483,657 15.513 11.87 11.78 11.86 11.66 12.25 7,110,020 12.023 -4.25%
2012-05-04 0 16.00 15.96 16.00 15.90 16.44 2,297,100 36,964,997 16.092 12.40 12.37 12.40 12.32 12.74 2,963,820 12.472 -0.87%
2012-05-03 0 16.14 16.04 16.18 15.10 16.50 5,254,539 83,617,047 15.913 12.51 12.43 12.54 11.70 12.79 6,779,639 12.334 5.22%
2012-05-02 0 15.34 15.30 15.36 15.00 15.36 7,186,700 108,640,466 15.117 11.89 11.86 11.90 11.63 11.90 9,272,598 11.716 1.99%
2012-04-30 0 15.04 15.04 15.10 14.82 15.22 3,636,245 54,642,798 15.027 11.66 11.66 11.70 11.49 11.80 4,691,644 11.647 -1.44%
2012-04-27 0 15.26 15.28 15.30 14.96 15.30 2,897,600 43,896,341 15.149 11.83 11.84 11.86 11.59 11.86 3,738,612 11.741 0.26%
2012-04-26 0 15.22 15.14 15.22 15.02 15.66 2,899,210 44,600,350 15.384 11.80 11.73 11.80 11.64 12.14 3,740,689 11.923 0.13%
2012-04-25 0 15.20 15.20 15.22 15.04 15.42 2,469,600 37,428,494 15.156 11.78 11.78 11.80 11.66 11.95 3,186,387 11.746 -0.78%
2012-04-24 0 15.32 15.30 15.44 15.20 15.80 1,548,900 23,777,485 15.351 11.87 11.86 11.97 11.78 12.25 1,998,459 11.898 -2.54%
2012-04-23 0 15.72 15.60 15.72 15.28 15.84 9,525,734 147,936,119 15.530 12.18 12.09 12.18 11.84 12.28 12,290,523 12.037 0.51%
2012-04-20 0 15.64 15.62 15.68 15.30 15.98 9,189,135 143,882,429 15.658 12.12 12.11 12.15 11.86 12.39 11,856,229 12.136 3.44%
2012-04-19 0 15.12 15.12 15.16 15.06 15.36 8,259,000 125,501,104 15.196 11.72 11.72 11.75 11.67 11.90 10,656,127 11.777 -0.53%
2012-04-18 0 15.20 15.16 15.20 14.90 15.30 7,155,629 108,294,275 15.134 11.78 11.75 11.78 11.55 11.86 9,232,509 11.730 3.12%
2012-04-17 0 14.74 14.66 14.74 14.64 15.32 2,160,832 32,141,747 14.875 11.42 11.36 11.42 11.35 11.87 2,788,001 11.529 -2.25%
2012-04-16 0 15.08 15.04 15.10 14.80 15.38 2,869,979 43,666,725 15.215 11.69 11.66 11.70 11.47 11.92 3,702,974 11.792 -2.20%
2012-04-13 0 15.42 15.42 15.44 15.00 15.62 8,531,480 131,133,900 15.371 11.95 11.95 11.97 11.63 12.11 11,007,693 11.913 3.35%
2012-04-12 0 14.92 14.84 14.96 14.52 15.10 10,681,100 157,726,729 14.767 11.56 11.50 11.59 11.25 11.70 13,781,228 11.445 3.47%
2012-04-11 0 14.42 14.42 14.54 14.28 14.82 149,946,700 2,217,464,957 14.788 11.18 11.18 11.27 11.07 11.49 193,467,867 11.462 -7.80%
2012-04-10 0 15.64 15.64 15.68 14.84 16.30 10,396,536 162,741,667 15.654 12.12 12.12 12.15 11.50 12.63 13,414,071 12.132 3.58%
2012-04-05 0 15.10 15.10 15.24 14.10 15.24 4,271,100 63,359,932 14.835 11.70 11.70 11.81 10.93 11.81 5,510,762 11.497 3.85%
2012-04-03 0 14.54 14.52 14.64 14.02 14.88 5,544,437 80,630,083 14.543 11.27 11.25 11.35 10.87 11.53 7,153,678 11.271 3.71%
2012-04-02 0 14.02 14.02 14.04 13.98 14.38 3,264,755 45,911,941 14.063 10.87 10.87 10.88 10.84 11.15 4,212,331 10.899 -0.71%
2012-03-30 0 14.12 14.12 14.16 13.90 14.62 4,974,114 70,072,281 14.087 10.94 10.94 10.97 10.77 11.33 6,417,822 10.918 0.00%
2012-03-29 0 14.12 14.10 14.14 13.88 14.80 9,207,739 133,340,425 14.481 10.94 10.93 10.96 10.76 11.47 11,880,232 11.224 1.15%
2012-03-28 0 13.96 13.96 14.00 13.72 14.40 4,683,400 65,636,927 14.015 10.82 10.82 10.85 10.63 11.16 6,042,730 10.862 -1.13%
2012-03-27 0 14.12 14.10 14.12 14.02 14.30 1,109,100 15,650,980 14.111 10.94 10.93 10.94 10.87 11.08 1,431,010 10.937 -1.26%
2012-03-26 0 14.30 14.30 14.32 14.00 14.64 1,958,900 27,984,724 14.286 11.08 11.08 11.10 10.85 11.35 2,527,459 11.072 1.27%
2012-03-23 0 14.12 14.10 14.20 13.98 14.54 1,581,300 22,487,487 14.221 10.94 10.93 11.01 10.84 11.27 2,040,263 11.022 -0.98%
2012-03-22 0 14.26 14.26 14.28 14.16 14.70 1,614,800 23,052,822 14.276 11.05 11.05 11.07 10.97 11.39 2,083,486 11.065 0.42%
2012-03-21 0 14.20 14.20 14.22 14.10 14.60 953,500 13,594,817 14.258 11.01 11.01 11.02 10.93 11.32 1,230,248 11.050 -3.14%
2012-03-20 0 14.66 14.58 14.68 14.40 14.88 3,076,418 45,107,237 14.662 11.36 11.30 11.38 11.16 11.53 3,969,331 11.364 -0.68%
2012-03-19 0 14.76 14.74 14.76 14.34 14.86 5,383,716 79,222,270 14.715 11.44 11.42 11.44 11.11 11.52 6,946,309 11.405 0.14%
2012-03-16 0 14.74 14.60 14.72 14.06 14.90 4,482,875 65,106,040 14.523 11.42 11.32 11.41 10.90 11.55 5,784,004 11.256 5.14%
2012-03-15 0 14.02 14.02 14.06 13.80 14.12 2,480,700 34,755,694 14.010 10.87 10.87 10.90 10.70 10.94 3,200,709 10.859 1.15%
2012-03-14 0 13.86 13.82 13.86 13.78 14.00 1,537,518 21,403,082 13.921 10.74 10.71 10.74 10.68 10.85 1,983,774 10.789 0.29%
2012-03-13 0 13.82 13.78 13.80 13.56 14.00 1,493,594 20,670,860 13.840 10.71 10.68 10.70 10.51 10.85 1,927,101 10.726 2.37%
2012-03-12 0 13.50 13.48 13.50 13.32 13.78 1,388,010 18,916,013 13.628 10.46 10.45 10.46 10.32 10.68 1,790,872 10.562 -1.17%
2012-03-09 0 13.66 13.60 13.66 13.44 13.90 1,879,343 25,569,840 13.606 10.59 10.54 10.59 10.42 10.77 2,424,811 10.545 -0.29%
2012-03-08 0 13.70 13.60 13.72 13.36 13.90 1,415,917 19,301,718 13.632 10.62 10.54 10.63 10.35 10.77 1,826,879 10.565 2.39%
2012-03-07 0 13.38 13.38 13.40 13.08 13.76 2,639,681 35,590,252 13.483 10.37 10.37 10.39 10.14 10.66 3,405,833 10.450 -2.05%
2012-03-06 0 13.66 13.60 13.66 13.60 14.00 543,900 7,466,530 13.728 10.59 10.54 10.59 10.54 10.85 701,764 10.640 -1.73%
2012-03-05 0 13.90 13.84 13.90 13.86 14.20 680,100 9,534,285 14.019 10.77 10.73 10.77 10.74 11.01 877,495 10.865 0.00%
2012-03-02 0 13.90 13.90 13.94 13.70 14.36 2,369,930 33,229,287 14.021 10.77 10.77 10.80 10.62 11.13 3,057,789 10.867 2.06%
2012-03-01 0 13.62 13.54 13.60 13.42 13.80 1,449,920 19,877,277 13.709 10.56 10.49 10.54 10.40 10.70 1,870,751 10.625 -2.01%
2012-02-29 0 13.90 13.84 13.94 13.78 14.04 3,447,711 47,995,290 13.921 10.77 10.73 10.80 10.68 10.88 4,448,389 10.789 -1.14%
2012-02-28 0 14.06 14.06 14.08 14.00 14.40 2,930,700 41,249,720 14.075 10.90 10.90 10.91 10.85 11.16 3,781,319 10.909 0.57%
2012-02-27 0 13.98 13.98 14.00 13.70 14.10 5,784,200 80,900,183 13.986 10.84 10.84 10.85 10.62 10.93 7,463,031 10.840 -2.92%
2012-02-24 0 14.40 14.30 14.42 14.30 14.92 5,040,200 73,672,645 14.617 11.16 11.08 11.18 11.08 11.56 6,503,089 11.329 -2.44%
2012-02-23 0 14.76 14.72 14.76 14.00 15.02 5,684,238 84,167,684 14.807 11.44 11.41 11.44 10.85 11.64 7,334,055 11.476 2.64%
2012-02-22 0 14.38 14.38 14.50 13.88 14.70 7,439,100 106,852,596 14.364 11.15 11.15 11.24 10.76 11.39 9,598,256 11.133 2.42%
2012-02-21 0 14.04 14.06 14.12 13.58 14.50 2,410,500 33,572,838 13.928 10.88 10.90 10.94 10.53 11.24 3,110,134 10.795 2.48%
2012-02-20 0 13.70 13.70 13.80 13.60 14.50 3,029,100 42,535,065 14.042 10.62 10.62 10.70 10.54 11.24 3,908,279 10.883 1.18%
2012-02-17 0 13.54 13.54 13.58 13.44 13.88 943,679 12,800,136 13.564 10.49 10.49 10.53 10.42 10.76 1,217,576 10.513 0.15%
2012-02-16 0 13.52 13.52 13.70 13.18 14.00 1,189,955 16,136,338 13.561 10.48 10.48 10.62 10.22 10.85 1,535,333 10.510 -0.15%
2012-02-15 0 13.54 13.52 13.54 13.26 14.00 1,225,304 16,569,922 13.523 10.49 10.48 10.49 10.28 10.85 1,580,941 10.481 -0.44%
2012-02-14 0 13.60 13.58 13.64 13.36 14.00 1,168,295 15,850,912 13.568 10.54 10.53 10.57 10.35 10.85 1,507,386 10.515 -0.87%
2012-02-13 0 13.72 13.72 13.96 13.40 14.40 308,600 4,255,181 13.789 10.63 10.63 10.82 10.39 11.16 398,169 10.687 -2.28%
2012-02-10 0 14.04 14.22 14.30 13.76 14.32 460,100 6,453,289 14.026 10.88 11.02 11.08 10.66 11.10 593,641 10.871 -1.40%
2012-02-09 0 14.24 14.24 14.30 13.50 14.66 2,450,500 35,133,727 14.337 11.04 11.04 11.08 10.46 11.36 3,161,744 11.112 3.34%
2012-02-08 0 13.78 13.78 13.84 13.34 13.80 569,735 7,708,915 13.531 10.68 10.68 10.73 10.34 10.70 735,097 10.487 2.84%
2012-02-07 0 13.40 13.40 13.42 12.82 13.68 3,130,120 41,575,710 13.283 10.39 10.39 10.40 9.936 10.60 4,038,619 10.295 1.36%
2012-02-06 0 13.22 13.22 13.40 12.86 13.40 2,666,294 35,064,839 13.151 10.25 10.25 10.39 9.967 10.39 3,440,170 10.193 2.64%
2012-02-03 0 12.88 12.86 13.00 12.76 13.16 2,250,956 29,310,405 13.021 9.983 9.967 10.08 9.890 10.20 2,904,283 10.092 -1.08%
2012-02-02 0 13.02 12.96 13.02 12.44 13.08 5,458,370 70,044,961 12.833 10.09 10.04 10.09 9.642 10.14 7,042,630 9.9459 4.16%
2012-02-01 0 12.50 12.50 12.60 12.00 12.88 6,767,670 84,001,788 12.412 9.688 9.688 9.766 9.301 9.983 8,731,947 9.6201 1.79%
2012-01-31 0 12.28 12.34 12.36 12.00 12.48 2,999,006 36,634,466 12.216 9.518 9.564 9.580 9.301 9.673 3,869,450 9.4676 1.15%
2012-01-30 0 12.14 12.14 12.20 12.04 12.26 2,145,769 26,183,628 12.202 9.409 9.409 9.456 9.332 9.502 2,768,566 9.4575 -2.57%
2012-01-27 0 12.46 12.46 12.48 12.26 13.18 1,215,161 15,208,495 12.516 9.657 9.657 9.673 9.502 10.22 1,567,854 9.7002 -2.66%
2012-01-26 0 12.80 12.86 12.98 12.00 12.98 1,137,400 14,182,720 12.469 9.921 9.967 10.06 9.301 10.06 1,467,524 9.6644 3.90%
2012-01-20 0 12.32 12.32 12.36 12.30 12.50 786,415 9,711,819 12.350 9.549 9.549 9.580 9.533 9.688 1,014,667 9.5714 -1.44%
2012-01-19 0 12.50 12.50 12.52 12.00 12.76 2,837,444 35,394,907 12.474 9.688 9.688 9.704 9.301 9.890 3,660,996 9.6681 -0.48%
2012-01-18 0 12.56 12.54 12.58 12.20 12.86 1,393,765 17,495,553 12.553 9.735 9.719 9.750 9.456 9.967 1,798,297 9.7290 2.11%
2012-01-17 0 12.30 12.30 12.36 12.20 12.60 1,298,861 15,995,200 12.315 9.533 9.533 9.580 9.456 9.766 1,675,848 9.5445 0.82%
2012-01-16 0 12.20 12.20 12.26 11.98 12.30 342,785 4,167,890 12.159 9.456 9.456 9.502 9.285 9.533 442,276 9.4237 0.49%
2012-01-13 0 12.14 12.14 12.24 11.80 12.34 1,342,782 16,272,017 12.118 9.409 9.409 9.487 9.146 9.564 1,732,517 9.3921 1.51%
2012-01-12 0 11.96 11.96 11.98 11.72 12.04 3,943,700 47,118,974 11.948 9.270 9.270 9.285 9.084 9.332 5,088,336 9.2602 -1.16%
2012-01-11 0 12.10 12.08 12.10 11.72 12.30 2,058,556 24,769,242 12.032 9.378 9.363 9.378 9.084 9.533 2,656,040 9.3256 3.07%
2012-01-10 0 11.74 11.74 11.76 11.08 11.84 1,891,872 21,752,587 11.498 9.099 9.099 9.115 8.588 9.177 2,440,977 8.9114 6.15%
2012-01-09 0 11.06 11.06 11.08 11.00 11.50 3,031,559 33,499,655 11.050 8.572 8.572 8.588 8.526 8.913 3,911,452 8.5645 -3.15%
2012-01-06 0 11.42 11.28 11.30 11.00 11.64 1,247,127 14,140,294 11.338 8.851 8.743 8.758 8.526 9.022 1,609,098 8.7877 -0.35%
2012-01-05 0 11.46 11.44 11.56 11.28 11.84 1,440,502 16,530,182 11.475 8.882 8.867 8.960 8.743 9.177 1,858,599 8.8939 -2.05%
2012-01-04 0 11.70 11.68 11.70 11.66 12.22 3,038,310 35,594,747 11.715 9.068 9.053 9.068 9.037 9.471 3,920,162 9.0799 -4.26%
2012-01-03 0 12.22 12.20 12.22 12.10 12.48 295,205 3,659,629 12.397 9.471 9.456 9.471 9.378 9.673 380,887 9.6082 0.33%
2011-12-30 0 12.18 12.06 12.18 11.72 12.18 1,192,500 14,297,307 11.989 9.440 9.347 9.440 9.084 9.440 1,538,616 9.2923 3.40%
2011-12-29 0 11.78 11.70 11.78 11.68 11.82 1,300,200 15,231,150 11.715 9.130 9.068 9.130 9.053 9.161 1,677,576 9.0793 0.51%
2011-12-28 0 11.72 11.70 11.80 11.68 11.98 305,055 3,596,028 11.788 9.084 9.068 9.146 9.053 9.285 393,595 9.1364 -1.51%
2011-12-23 0 11.90 11.90 11.98 11.72 11.98 186,938 2,221,944 11.886 9.223 9.223 9.285 9.084 9.285 241,196 9.2122 1.71%
2011-12-22 0 11.70 11.68 11.70 11.64 12.12 1,018,600 12,113,273 11.892 9.068 9.053 9.068 9.022 9.394 1,314,243 9.2169 0.17%
2011-12-21 0 11.68 11.68 11.72 11.54 11.94 1,716,735 20,027,510 11.666 9.053 9.053 9.084 8.944 9.254 2,215,007 9.0417 0.52%
2011-12-20 0 11.62 11.58 11.62 11.32 12.00 745,016 8,629,505 11.583 9.006 8.975 9.006 8.774 9.301 961,253 8.9774 2.65%
2011-12-19 0 11.32 11.30 11.50 10.98 11.58 2,461,633 27,601,938 11.213 8.774 8.758 8.913 8.510 8.975 3,176,108 8.6905 1.07%
2011-12-16 0 11.20 11.20 11.22 10.44 11.30 1,902,941 21,054,997 11.065 8.681 8.681 8.696 8.091 8.758 2,455,259 8.5755 5.86%
2011-12-15 0 10.58 10.56 10.82 10.26 11.08 3,081,935 32,492,571 10.543 8.200 8.184 8.386 7.952 8.588 3,976,449 8.1713 -0.19%
2011-12-14 0 10.60 10.56 10.70 10.50 11.30 3,365,788 36,695,240 10.902 8.215 8.184 8.293 8.138 8.758 4,342,689 8.4499 -4.33%
2011-12-13 0 11.08 11.08 11.28 10.90 11.26 2,357,297 26,011,881 11.035 8.588 8.588 8.743 8.448 8.727 3,041,489 8.5524 -1.60%
2011-12-12 0 11.26 11.20 11.50 10.74 11.62 2,472,900 27,806,461 11.245 8.727 8.681 8.913 8.324 9.006 3,190,645 8.7150 5.63%
2011-12-09 0 10.66 10.66 10.68 10.00 10.68 1,985,676 20,782,323 10.466 8.262 8.262 8.278 7.750 8.278 2,562,007 8.1117 1.33%
2011-12-08 0 10.52 10.50 10.52 10.34 10.62 2,210,400 23,123,135 10.461 8.153 8.138 8.153 8.014 8.231 2,851,956 8.1078 1.35%
2011-12-07 0 10.38 10.34 10.38 10.20 10.50 3,682,373 38,126,673 10.354 8.045 8.014 8.045 7.905 8.138 4,751,161 8.0247 -0.19%
2011-12-06 0 10.40 10.40 10.42 10.34 10.68 2,403,469 25,187,562 10.480 8.060 8.060 8.076 8.014 8.278 3,101,062 8.1222 -2.07%
2011-12-05 0 10.62 10.50 10.62 10.24 10.68 2,712,003 28,206,068 10.401 8.231 8.138 8.231 7.936 8.278 3,499,146 8.0608 3.71%
2011-12-02 0 10.24 10.22 10.24 10.10 10.30 5,649,370 57,692,491 10.212 7.936 7.921 7.936 7.828 7.983 7,289,067 7.9149 0.39%
2011-12-01 0 10.20 10.20 10.22 10.00 10.60 5,359,938 54,624,655 10.191 7.905 7.905 7.921 7.750 8.215 6,915,629 7.8987 5.15%
2011-11-30 0 9.700 9.700 9.760 9.550 9.850 7,073,987 68,489,331 9.6819 7.518 7.518 7.564 7.402 7.634 9,127,171 7.5039 -2.51%
2011-11-29 0 9.950 9.840 9.930 9.330 10.08 6,372,211 61,339,458 9.6261 7.712 7.626 7.696 7.231 7.812 8,221,709 7.4607 3.97%
2011-11-28 0 9.570 9.650 9.660 9.390 9.650 5,507,345 52,243,658 9.4862 7.417 7.479 7.487 7.278 7.479 7,105,820 7.3522 4.93%
2011-11-25 0 9.120 9.160 9.230 9.100 9.500 1,213,833 11,263,122 9.2790 7.068 7.099 7.154 7.053 7.363 1,566,141 7.1916 -3.90%
2011-11-24 0 9.490 9.490 9.590 9.250 9.700 2,030,242 19,297,321 9.5049 7.355 7.355 7.433 7.169 7.518 2,619,508 7.3668 -2.16%
2011-11-23 0 9.700 9.670 9.700 9.500 10.00 1,990,800 19,259,781 9.6744 7.518 7.495 7.518 7.363 7.750 2,568,618 7.4981 -0.51%
2011-11-22 0 9.750 9.700 9.750 9.580 10.00 616,309 6,059,696 9.8322 7.557 7.518 7.557 7.425 7.750 795,189 7.6204 -2.69%
2011-11-21 0 10.02 10.00 10.02 9.890 10.16 1,963,634 19,660,658 10.012 7.766 7.750 7.766 7.665 7.874 2,533,567 7.7601 -1.57%
2011-11-18 0 10.18 10.10 10.18 9.930 10.40 4,557,800 45,812,954 10.052 7.890 7.828 7.890 7.696 8.060 5,880,675 7.7904 -2.30%
2011-11-17 0 10.42 10.42 10.48 10.20 10.60 3,480,303 36,440,108 10.470 8.076 8.076 8.122 7.905 8.215 4,490,441 8.1150 -5.10%
2011-11-16 0 10.98 10.98 11.04 10.86 11.76 1,336,700 15,211,622 11.380 8.510 8.510 8.557 8.417 9.115 1,724,669 8.8200 -4.69%
2011-11-15 0 11.52 11.50 11.52 11.50 11.80 1,352,902 15,569,888 11.509 8.929 8.913 8.929 8.913 9.146 1,745,574 8.9196 0.00%
2011-11-14 0 11.52 11.50 11.52 11.48 11.70 555,210 6,418,225 11.560 8.929 8.913 8.929 8.898 9.068 716,357 8.9595 -0.69%
2011-11-11 0 11.60 11.60 11.64 11.58 11.76 1,192,900 13,844,745 11.606 8.991 8.991 9.022 8.975 9.115 1,539,132 8.9952 0.00%
2011-11-10 0 11.60 11.50 11.60 11.50 11.82 1,314,855 15,279,069 11.620 8.991 8.913 8.991 8.913 9.161 1,696,484 9.0063 -3.17%
2011-11-09 0 11.98 11.96 11.98 11.92 12.20 870,300 10,439,142 11.995 9.285 9.270 9.285 9.239 9.456 1,122,900 9.2966 -0.17%
2011-11-08 0 12.00 11.98 12.00 11.98 12.36 1,485,625 17,981,138 12.103 9.301 9.285 9.301 9.285 9.580 1,916,819 9.3807 -1.48%
2011-11-07 0 12.18 12.18 12.24 12.00 12.28 785,100 9,600,578 12.229 9.440 9.440 9.487 9.301 9.518 1,012,971 9.4776 1.00%
2011-11-04 0 12.06 12.10 12.18 12.00 12.22 1,005,368 12,175,330 12.110 9.347 9.378 9.440 9.301 9.471 1,297,170 9.3861 2.55%
2011-11-03 0 11.76 11.70 11.76 11.68 12.16 1,365,800 16,285,772 11.924 9.115 9.068 9.115 9.053 9.425 1,762,216 9.2416 -5.77%
2011-11-02 0 12.48 12.18 12.48 11.54 12.50 1,272,779 15,393,947 12.095 9.673 9.440 9.673 8.944 9.688 1,642,196 9.3740 -0.16%
2011-11-01 0 12.50 12.42 12.50 12.10 12.78 3,477,551 43,780,947 12.590 9.688 9.626 9.688 9.378 9.905 4,486,890 9.7575 -2.50%
2011-10-31 0 12.82 12.82 12.98 12.82 13.00 748,200 9,683,490 12.942 9.936 9.936 10.06 9.936 10.08 965,361 10.031 -1.23%
2011-10-28 0 12.98 12.98 13.00 12.84 13.10 2,513,100 32,651,199 12.992 10.06 10.06 10.08 9.952 10.15 3,242,513 10.070 3.34%
2011-10-27 0 12.56 12.52 12.76 12.40 12.76 1,964,700 24,585,174 12.513 9.735 9.704 9.890 9.611 9.890 2,534,943 9.6985 1.95%
2011-10-26 0 12.32 12.32 12.48 12.02 12.50 5,634,000 70,382,262 12.492 9.549 9.549 9.673 9.316 9.688 7,269,236 9.6822 -1.75%
2011-10-25 0 12.54 12.52 12.54 12.10 12.60 7,200,000 89,672,787 12.455 9.719 9.704 9.719 9.378 9.766 9,289,759 9.6529 3.81%
2011-10-24 0 12.08 12.08 12.10 11.76 12.32 954,500 11,537,577 12.088 9.363 9.363 9.378 9.115 9.549 1,231,538 9.3684 2.37%
2011-10-21 0 11.80 11.74 11.82 11.60 11.94 1,532,800 18,070,336 11.789 9.146 9.099 9.161 8.991 9.254 1,977,686 9.1371 1.20%
2011-10-20 0 11.66 11.66 11.76 11.38 12.00 1,713,100 20,188,465 11.785 9.037 9.037 9.115 8.820 9.301 2,210,317 9.1337 -2.83%
2011-10-19 0 12.00 11.92 12.00 11.56 12.20 3,381,300 40,763,090 12.055 9.301 9.239 9.301 8.960 9.456 4,362,703 9.3435 0.17%
2011-10-18 0 11.98 11.92 12.00 11.00 12.14 1,231,500 14,342,970 11.647 9.285 9.239 9.301 8.526 9.409 1,588,936 9.0268 4.54%
2011-10-17 0 11.46 11.44 11.46 11.22 11.64 731,100 8,368,249 11.446 8.882 8.867 8.882 8.696 9.022 943,298 8.8713 -1.55%
2011-10-14 0 11.64 11.50 11.64 11.50 12.00 497,900 5,788,016 11.625 9.022 8.913 9.022 8.913 9.301 642,413 9.0098 -0.34%
2011-10-13 0 11.68 11.60 11.70 11.02 12.10 2,072,686 24,263,704 11.706 9.053 8.991 9.068 8.541 9.378 2,674,271 9.0730 6.96%
2011-10-12 0 10.92 11.00 11.08 10.84 11.36 1,522,300 16,759,001 11.009 8.464 8.526 8.588 8.402 8.805 1,964,139 8.5325 -0.73%
2011-10-11 0 11.00 11.00 11.16 10.52 11.30 4,504,300 47,927,912 10.641 8.526 8.526 8.650 8.153 8.758 5,811,647 8.2469 3.00%
2011-10-10 0 10.68 10.58 10.68 10.30 11.06 1,623,200 17,270,832 10.640 8.278 8.200 8.278 7.983 8.572 2,094,324 8.2465 0.19%
2011-10-07 0 10.66 10.62 10.70 10.30 10.88 578,100 6,092,400 10.539 8.262 8.231 8.293 7.983 8.433 745,890 8.1680 1.52%
2011-10-06 0 10.50 10.14 10.50 9.880 11.38 1,926,300 20,030,361 10.398 8.138 7.859 8.138 7.657 8.820 2,485,397 8.0592 10.41%
2011-10-04 0 9.510 9.510 9.650 9.300 9.940 2,758,100 26,611,851 9.6486 7.371 7.371 7.479 7.208 7.704 3,558,623 7.4781 0.00%
2011-10-03 0 9.510 9.350 9.710 9.150 10.80 2,551,400 24,520,977 9.6108 7.371 7.247 7.526 7.092 8.371 3,291,929 7.4488 -13.55%
2011-09-30 0 11.00 10.72 11.00 10.00 11.56 7,361,700 81,735,004 11.103 8.526 8.309 8.526 7.750 8.960 9,498,391 8.6051 -4.18%
2011-09-28 0 11.48 11.50 11.60 11.40 11.86 211,812 2,445,159 11.544 8.898 8.913 8.991 8.836 9.192 273,289 8.9471 0.17%
2011-09-27 0 11.46 11.46 11.50 11.28 11.60 4,571,188 51,901,623 11.354 8.882 8.882 8.913 8.743 8.991 5,897,949 8.7999 1.06%
2011-09-26 0 11.34 11.30 11.36 10.52 12.10 6,196,500 72,486,122 11.698 8.789 8.758 8.805 8.153 9.378 7,994,998 9.0664 -5.81%
2011-09-23 0 12.04 12.00 12.10 11.40 12.14 4,655,500 55,532,868 11.928 9.332 9.301 9.378 8.836 9.409 6,006,732 9.2451 0.33%
2011-09-22 0 12.00 12.00 12.08 11.92 12.08 6,225,354 74,598,921 11.983 9.301 9.301 9.363 9.239 9.363 8,032,227 9.2875 -0.83%
2011-09-21 0 12.10 12.02 12.12 12.00 12.10 1,479,000 17,870,913 12.083 9.378 9.316 9.394 9.301 9.378 1,908,271 9.3650 0.83%
2011-09-20 0 12.00 12.00 12.02 11.92 12.04 2,037,979 24,454,649 12.000 9.301 9.301 9.316 9.239 9.332 2,629,491 9.3001 0.00%
2011-09-19 0 12.00 12.00 12.04 11.80 12.08 4,838,100 58,072,468 12.003 9.301 9.301 9.332 9.146 9.363 6,242,331 9.3030 -0.83%
2011-09-16 0 12.10 12.04 12.20 11.74 12.42 4,211,200 50,286,935 11.941 9.378 9.332 9.456 9.099 9.626 5,433,477 9.2550 5.40%
2011-09-15 0 11.48 11.48 11.52 11.32 11.78 4,101,188 47,126,943 11.491 8.898 8.898 8.929 8.774 9.130 5,291,534 8.9061 0.00%
2011-09-14 0 11.48 11.46 11.52 11.16 11.56 8,608,240 97,963,448 11.380 8.898 8.882 8.929 8.650 8.960 11,106,732 8.8202 3.42%
2011-09-12 0 11.10 11.04 11.18 10.94 12.04 8,834,472 101,224,972 11.458 8.603 8.557 8.665 8.479 9.332 11,398,627 8.8805 -9.76%
2011-09-09 0 12.30 12.28 12.32 12.06 12.78 6,300,438 77,846,968 12.356 9.533 9.518 9.549 9.347 9.905 8,129,104 9.5763 -3.76%
2011-09-08 0 12.78 12.64 12.78 12.56 13.16 2,927,300 37,395,395 12.775 9.905 9.797 9.905 9.735 10.20 3,776,932 9.9010 -1.54%
2011-09-07 0 12.98 12.98 13.00 12.42 13.32 2,519,075 32,745,291 12.999 10.06 10.06 10.08 9.626 10.32 3,250,222 10.075 -2.55%
2011-09-06 0 13.32 13.30 13.46 13.10 13.80 2,513,341 33,424,579 13.299 10.32 10.31 10.43 10.15 10.70 3,242,824 10.307 -1.19%
2011-09-05 0 13.48 13.48 13.50 13.38 13.56 1,266,054 17,173,553 13.565 10.45 10.45 10.46 10.37 10.51 1,633,519 10.513 -2.88%
2011-09-02 0 13.88 13.88 13.90 13.74 14.78 2,095,415 29,405,790 14.033 10.76 10.76 10.77 10.65 11.46 2,703,597 10.877 -0.57%
2011-09-01 0 13.96 13.96 13.98 13.86 14.20 3,338,710 46,728,473 13.996 10.82 10.82 10.84 10.74 11.01 4,307,751 10.848 -0.29%
2011-08-31 0 14.00 13.94 13.98 13.70 14.40 5,996,000 84,207,853 14.044 10.85 10.80 10.84 10.62 11.16 7,736,304 10.885 1.60%
2011-08-30 0 13.78 13.78 13.84 13.42 13.86 7,177,715 98,406,844 13.710 10.68 10.68 10.73 10.40 10.74 9,261,005 10.626 1.77%
2011-08-29 0 13.54 13.38 13.60 13.12 13.60 800,900 10,736,696 13.406 10.49 10.37 10.54 10.17 10.54 1,033,357 10.390 1.20%
2011-08-26 0 13.38 13.38 13.40 13.32 13.62 1,693,400 22,872,343 13.507 10.37 10.37 10.39 10.32 10.56 2,184,900 10.468 -0.89%
2011-08-25 0 13.50 13.48 13.62 13.50 14.00 3,262,300 44,545,042 13.655 10.46 10.45 10.56 10.46 10.85 4,209,164 10.583 -0.74%
2011-08-24 0 13.60 13.56 13.70 13.56 14.20 1,791,300 24,595,892 13.731 10.54 10.51 10.62 10.51 11.01 2,311,215 10.642 -3.13%
2011-08-23 0 14.04 14.04 14.10 13.30 14.20 4,660,996 64,461,796 13.830 10.88 10.88 10.93 10.31 11.01 6,013,823 10.719 1.74%
2011-08-22 0 13.80 13.60 13.78 13.54 14.40 2,246,400 31,077,139 13.834 10.70 10.54 10.68 10.49 11.16 2,898,405 10.722 -2.82%
2011-08-19 0 14.20 14.02 14.24 14.00 14.44 1,225,440 17,390,730 14.191 11.01 10.87 11.04 10.85 11.19 1,581,117 10.999 -3.79%
2011-08-18 0 14.76 14.72 14.76 14.50 15.30 2,514,110 37,494,518 14.914 11.44 11.41 11.44 11.24 11.86 3,243,816 11.559 1.79%
2011-08-17 0 14.50 14.46 14.50 14.30 14.88 4,595,500 66,674,938 14.509 11.24 11.21 11.24 11.08 11.53 5,929,317 11.245 -1.09%
2011-08-16 0 14.66 14.64 14.80 14.60 16.50 6,620,600 102,263,768 15.446 11.36 11.35 11.47 11.32 12.79 8,542,191 11.972 -2.01%
2011-08-15 0 14.96 14.82 14.86 14.46 15.10 5,894,600 87,526,735 14.849 11.59 11.49 11.52 11.21 11.70 7,605,474 11.508 6.55%
2011-08-12 0 14.04 14.02 14.28 13.26 14.28 11,890,170 165,254,241 13.898 10.88 10.87 11.07 10.28 11.07 15,341,223 10.772 8.17%
2011-08-11 0 12.98 13.00 13.04 12.50 13.40 8,856,530 113,605,529 12.827 10.06 10.08 10.11 9.688 10.39 11,427,087 9.9418 -4.56%
2011-08-10 0 13.60 13.58 13.68 13.58 14.28 7,892,600 109,294,584 13.848 10.54 10.53 10.60 10.53 11.07 10,183,382 10.733 -0.58%
2011-08-09 0 13.68 13.68 13.70 13.44 14.28 5,797,100 80,364,814 13.863 10.60 10.60 10.62 10.42 11.07 7,479,675 10.744 -6.81%
2011-08-08 0 14.68 14.68 14.90 14.00 14.94 8,170,900 117,954,172 14.436 11.38 11.38 11.55 10.85 11.58 10,542,457 11.188 -2.52%
2011-08-05 0 15.06 15.06 15.08 13.60 15.30 12,418,720 186,748,666 15.038 11.67 11.67 11.69 10.54 11.86 16,023,182 11.655 -5.76%
2011-08-04 0 15.98 15.90 16.00 15.88 16.16 9,238,770 148,812,513 16.107 12.39 12.32 12.40 12.31 12.52 11,920,270 12.484 -0.37%
2011-08-03 0 16.04 16.02 16.16 15.76 16.50 11,764,300 190,211,878 16.169 12.43 12.42 12.52 12.21 12.79 15,178,820 12.531 -4.18%
2011-08-02 0 16.74 16.72 16.74 16.54 16.82 3,974,600 66,524,890 16.738 12.97 12.96 12.97 12.82 13.04 5,128,205 12.972 -0.59%
2011-08-01 0 16.84 16.80 16.84 16.74 17.14 7,853,270 133,239,667 16.966 13.05 13.02 13.05 12.97 13.28 10,132,636 13.150 0.84%
2011-07-29 0 16.70 16.68 16.74 16.50 16.98 7,320,000 122,351,908 16.715 12.94 12.93 12.97 12.79 13.16 9,444,588 12.955 -1.07%
2011-07-28 0 16.88 16.88 16.90 16.34 17.02 11,020,112 183,201,689 16.624 13.08 13.08 13.10 12.66 13.19 14,218,636 12.885 0.48%
2011-07-27 0 16.80 16.78 16.80 16.00 16.82 18,264,600 302,567,040 16.566 13.02 13.01 13.02 12.40 13.04 23,565,795 12.839 6.60%
2011-07-26 0 15.76 15.74 15.76 15.30 15.80 2,222,600 34,670,752 15.599 12.21 12.20 12.21 11.86 12.25 2,867,697 12.090 1.55%
2011-07-25 0 15.52 15.38 15.52 15.16 15.70 2,347,600 36,262,244 15.447 12.03 11.92 12.03 11.75 12.17 3,028,977 11.972 -0.89%
2011-07-22 0 15.66 15.64 15.66 15.10 15.82 7,227,500 112,814,802 15.609 12.14 12.12 12.14 11.70 12.26 9,325,240 12.098 2.76%
2011-07-21 0 15.24 15.20 15.28 14.50 15.40 14,391,200 214,354,647 14.895 11.81 11.78 11.84 11.24 11.94 18,568,163 11.544 4.96%
2011-07-20 0 14.52 14.52 14.56 14.12 14.56 3,907,000 56,538,777 14.471 11.25 11.25 11.28 10.94 11.28 5,040,984 11.216 2.25%
2011-07-19 0 14.20 14.20 14.22 13.78 14.22 1,495,700 21,017,165 14.052 11.01 11.01 11.02 10.68 11.02 1,929,818 10.891 1.28%
2011-07-18 0 14.02 14.00 14.02 13.88 14.06 7,755,100 108,575,716 14.001 10.87 10.85 10.87 10.76 10.90 10,005,973 10.851 0.43%
2011-07-15 0 13.96 13.92 13.96 13.86 14.02 1,697,500 23,701,740 13.963 10.82 10.79 10.82 10.74 10.87 2,190,190 10.822 0.29%
2011-07-14 0 13.92 13.84 13.92 13.58 14.08 4,100,956 56,944,543 13.886 10.79 10.73 10.79 10.53 10.91 5,291,235 10.762 -0.29%
2011-07-13 0 13.96 13.96 13.98 13.84 14.00 1,357,070 18,893,980 13.923 10.82 10.82 10.84 10.73 10.85 1,750,952 10.791 0.14%
2011-07-12 0 13.94 13.90 13.94 13.80 14.22 2,288,900 31,994,350 13.978 10.80 10.77 10.80 10.70 11.02 2,953,240 10.834 -2.65%
2011-07-11 0 14.32 14.30 14.32 13.80 14.48 2,000,800 28,373,194 14.181 11.10 11.08 11.10 10.70 11.22 2,581,521 10.991 -1.24%
2011-07-08 0 14.50 14.50 14.54 14.44 14.80 8,615,800 125,356,037 14.550 11.24 11.24 11.27 11.19 11.47 11,116,486 11.277 0.14%
2011-07-07 0 14.48 14.50 14.52 14.44 14.60 8,727,408 126,342,693 14.477 11.22 11.24 11.25 11.19 11.32 11,260,488 11.220 0.28%
2011-07-06 0 14.44 14.44 14.48 14.44 14.52 4,008,626 58,019,445 14.474 11.19 11.19 11.22 11.19 11.25 5,172,107 11.218 -0.41%
2011-07-05 0 14.50 14.50 14.54 14.48 14.56 2,071,362 30,053,470 14.509 11.24 11.24 11.27 11.22 11.28 2,672,563 11.245 0.14%
2011-07-04 0 14.48 14.44 14.52 14.36 14.88 15,835,236 228,905,255 14.455 11.22 11.19 11.25 11.13 11.53 20,431,322 11.204 -1.50%
2011-06-30 0 14.70 14.66 14.70 14.52 14.78 6,354,150 93,326,345 14.688 11.39 11.36 11.39 11.25 11.46 8,198,405 11.383 0.68%
2011-06-29 0 14.60 14.54 14.66 14.44 14.78 6,553,472 95,742,046 14.609 11.32 11.27 11.36 11.19 11.46 8,455,580 11.323 1.25%
2011-06-28 0 14.42 14.42 14.44 14.40 14.60 4,190,400 60,659,106 14.476 11.18 11.18 11.19 11.16 11.32 5,406,639 11.219 -0.69%
2011-06-27 0 14.52 14.50 14.52 14.48 14.60 6,760,800 98,050,074 14.503 11.25 11.24 11.25 11.22 11.32 8,723,083 11.240 -0.55%
2011-06-24 0 14.60 14.58 14.60 14.50 14.66 12,543,390 183,165,579 14.603 11.32 11.30 11.32 11.24 11.36 16,184,037 11.318 0.69%
2011-06-23 0 14.50 14.50 14.52 13.86 14.54 11,258,620 160,290,441 14.237 11.24 11.24 11.25 10.74 11.27 14,526,370 11.034 3.57%
2011-06-22 0 14.00 13.98 14.00 13.92 14.14 24,815,500 347,569,168 14.006 10.85 10.84 10.85 10.79 10.96 32,018,056 10.855 0.43%
2011-06-21 0 13.94 13.92 13.96 13.58 14.00 11,310,800 156,712,894 13.855 10.80 10.79 10.82 10.53 10.85 14,593,695 10.738 3.26%
2011-06-20 0 13.50 13.48 13.50 13.46 13.98 11,344,600 155,043,478 13.667 10.46 10.45 10.46 10.43 10.84 14,637,305 10.592 0.30%
2011-06-17 0 13.46 13.46 13.48 13.38 13.78 18,689,350 252,998,340 13.537 10.43 10.43 10.45 10.37 10.68 24,113,826 10.492 0.60%
2011-06-16 0 13.38 13.38 13.40 12.96 13.78 131,823,959 1,761,455,364 13.362 10.37 10.37 10.39 10.04 10.68 170,085,105 10.356

Webb-site Database - Powered By Linux Group

Back to top