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
2026-06-26 0 13.38 13.36 13.38 13.10 13.65 2,944,180 39,051,736 13.264 13.38 13.36 13.38 13.10 13.65 2,944,180 13.264 -1.47%
2026-06-25 0 13.58 13.57 13.58 13.50 13.81 2,340,410 31,862,602 13.614 13.58 13.57 13.58 13.50 13.81 2,340,410 13.614 -1.52%
2026-06-24 0 13.79 13.79 13.80 13.67 13.90 3,669,620 50,453,470 13.749 13.79 13.79 13.80 13.67 13.90 3,669,620 13.749 1.40%
2026-06-23 0 13.60 13.58 13.60 13.43 13.88 5,438,912 74,377,352 13.675 13.60 13.58 13.60 13.43 13.88 5,438,912 13.675 -1.02%
2026-06-22 0 13.74 13.73 13.76 13.50 14.05 12,074,940 166,127,401 13.758 13.74 13.73 13.76 13.50 14.05 12,074,940 13.758 -0.65%
2026-06-18 0 13.83 13.78 13.83 13.68 14.00 11,870,400 165,260,585 13.922 13.83 13.78 13.83 13.68 14.00 11,870,400 13.922 -1.64%
2026-06-17 0 14.06 14.05 14.06 13.95 14.46 2,663,177 37,437,579 14.058 14.06 14.05 14.06 13.95 14.46 2,663,177 14.057 0.07%
2026-06-16 0 14.05 14.02 14.06 13.93 14.66 1,802,621 25,374,542 14.077 14.05 14.02 14.06 13.93 14.66 1,802,621 14.076 -1.33%
2026-06-15 0 14.24 14.24 14.25 14.10 14.94 4,433,677 63,797,532 14.389 14.24 14.24 14.25 14.10 14.94 4,433,677 14.389 5.73%
2026-06-12 0 14.27 14.27 14.30 14.10 14.41 5,112,307 72,809,958 14.242 13.47 13.47 13.50 13.31 13.60 5,416,416 13.442 0.92%
2026-06-11 0 14.14 14.07 14.14 13.92 14.30 2,315,496 32,713,633 14.128 13.35 13.28 13.35 13.14 13.50 2,453,235 13.335 -0.98%
2026-06-10 0 14.28 14.25 14.28 14.00 14.39 5,844,600 83,267,479 14.247 13.48 13.45 13.48 13.21 13.58 6,192,270 13.447 1.20%
2026-06-09 0 14.11 14.10 14.11 13.96 14.22 4,811,180 67,979,487 14.130 13.32 13.31 13.32 13.18 13.42 5,097,376 13.336 0.79%
2026-06-08 0 14.00 13.99 14.00 13.68 14.05 7,175,258 99,995,983 13.936 13.21 13.20 13.21 12.91 13.26 7,602,083 13.154 -0.36%
2026-06-05 0 14.05 14.05 14.07 14.00 14.24 5,247,172 74,090,938 14.120 13.26 13.26 13.28 13.21 13.44 5,559,303 13.327 -0.71%
2026-06-04 0 14.15 14.14 14.15 14.06 14.56 3,869,841 55,022,981 14.218 13.36 13.35 13.36 13.27 13.74 4,100,041 13.420 -0.91%
2026-06-03 0 14.28 14.26 14.28 14.18 14.83 5,391,900 77,804,857 14.430 13.48 13.46 13.48 13.38 14.00 5,712,641 13.620 -3.19%
2026-06-02 0 14.75 14.74 14.75 14.56 14.81 3,018,932 44,477,236 14.733 13.92 13.91 13.92 13.74 13.98 3,198,515 13.906 0.07%
2026-06-01 0 14.74 14.73 14.75 14.40 14.81 4,371,792 64,138,457 14.671 13.91 13.90 13.92 13.59 13.98 4,631,851 13.847 1.80%
2026-05-29 0 14.48 14.48 14.49 14.40 14.70 5,945,147 86,285,434 14.514 13.67 13.67 13.68 13.59 13.87 6,298,798 13.699 0.35%
2026-05-28 0 14.43 14.42 14.43 14.25 14.73 4,015,959 58,193,093 14.491 13.62 13.61 13.62 13.45 13.90 4,254,851 13.677 -2.30%
2026-05-27 0 14.77 14.74 14.77 14.54 14.89 5,022,688 73,944,375 14.722 13.94 13.91 13.94 13.72 14.05 5,321,466 13.895 1.23%
2026-05-26 0 14.59 14.59 14.62 14.59 14.85 3,860,734 56,702,556 14.687 13.77 13.77 13.80 13.77 14.02 4,090,392 13.862 -0.27%
2026-05-22 0 14.63 14.63 14.67 14.62 14.90 2,529,512 37,272,848 14.735 13.81 13.81 13.85 13.80 14.06 2,679,982 13.908 -0.88%
2026-05-21 0 14.76 14.76 14.79 14.65 14.98 6,425,449 94,527,662 14.711 13.93 13.93 13.96 13.83 14.14 6,807,671 13.885 1.65%
2026-05-20 0 14.52 14.52 14.54 14.31 14.64 3,570,631 51,795,606 14.506 13.70 13.70 13.72 13.51 13.82 3,783,032 13.692 0.41%
2026-05-19 0 14.46 14.46 14.47 14.39 14.72 3,803,199 55,209,436 14.517 13.65 13.65 13.66 13.58 13.89 4,029,435 13.702 -0.69%
2026-05-18 0 14.56 14.54 14.56 14.27 14.76 5,412,443 79,224,471 14.638 13.74 13.72 13.74 13.47 13.93 5,734,406 13.816 -0.34%
2026-05-15 0 14.61 14.60 14.61 14.00 14.61 6,007,344 86,869,436 14.461 13.79 13.78 13.79 13.21 13.79 6,364,695 13.649 4.13%
2026-05-14 0 14.03 14.02 14.03 13.76 14.25 11,697,865 163,504,067 13.977 13.24 13.23 13.24 12.99 13.45 12,393,720 13.192 2.48%
2026-05-13 0 13.69 13.69 13.74 13.65 14.04 10,178,804 140,929,639 13.845 12.92 12.92 12.97 12.88 13.25 10,784,297 13.068 -2.49%
2026-05-12 0 14.04 14.03 14.04 13.75 14.14 11,689,514 163,240,519 13.965 13.25 13.24 13.25 12.98 13.35 12,384,872 13.181 1.30%
2026-05-11 0 13.86 13.86 13.90 13.86 15.00 10,929,015 154,838,722 14.168 13.08 13.08 13.12 13.08 14.16 11,579,134 13.372 -8.82%
2026-05-08 0 15.20 15.19 15.20 15.07 15.39 4,000,091 60,815,761 15.204 14.35 14.34 14.35 14.22 14.53 4,238,039 14.350 0.66%
2026-05-07 0 15.10 15.08 15.10 14.81 15.19 7,082,040 106,447,350 15.031 14.25 14.23 14.25 13.98 14.34 7,503,320 14.187 4.86%
2026-05-06 0 14.40 14.38 14.40 14.30 14.47 3,324,654 47,828,215 14.386 13.59 13.57 13.59 13.50 13.66 3,522,423 13.578 0.84%
2026-05-05 0 14.28 14.28 14.30 14.21 14.50 4,634,100 66,343,484 14.316 13.48 13.48 13.50 13.41 13.69 4,909,762 13.513 -3.05%
2026-05-04 0 14.73 14.68 14.73 14.16 14.78 3,253,441 47,009,449 14.449 13.90 13.86 13.90 13.36 13.95 3,446,974 13.638 3.22%
2026-04-30 0 14.27 14.27 14.30 14.23 15.06 4,660,167 67,131,510 14.405 13.47 13.47 13.50 13.43 14.21 4,937,380 13.597 -3.84%
2026-04-29 0 14.84 14.84 14.86 14.76 15.12 2,088,200 31,036,903 14.863 14.01 14.01 14.03 13.93 14.27 2,212,418 14.028 0.41%
2026-04-28 0 14.78 14.78 14.79 14.67 15.21 4,158,233 62,028,934 14.917 13.95 13.95 13.96 13.85 14.36 4,405,588 14.080 -2.70%
2026-04-27 0 15.19 15.18 15.19 14.90 15.24 3,102,798 46,937,018 15.127 14.34 14.33 14.34 14.06 14.38 3,287,370 14.278 1.95%
2026-04-24 0 14.90 14.89 14.90 14.68 15.21 4,651,347 69,185,090 14.874 14.06 14.05 14.06 13.86 14.36 4,928,035 14.039 -0.33%
2026-04-23 0 14.95 14.94 14.95 14.90 15.33 3,163,900 47,437,080 14.993 14.11 14.10 14.11 14.06 14.47 3,352,107 14.151 -1.64%
2026-04-22 0 15.20 15.20 15.22 15.11 15.49 3,082,093 47,038,677 15.262 14.35 14.35 14.37 14.26 14.62 3,265,433 14.405 -3.18%
2026-04-21 0 15.70 15.69 15.70 15.53 15.80 1,960,744 30,692,734 15.654 14.82 14.81 14.82 14.66 14.91 2,077,380 14.775 -0.32%
2026-04-20 0 15.75 15.74 15.75 15.50 15.83 3,882,588 60,702,613 15.635 14.87 14.86 14.87 14.63 14.94 4,113,546 14.757 1.68%
2026-04-17 0 15.49 15.49 15.50 15.30 15.56 2,649,444 40,970,619 15.464 14.62 14.62 14.63 14.44 14.69 2,807,048 14.596 -0.64%
2026-04-16 0 15.59 15.59 15.60 15.12 15.70 10,420,260 161,234,847 15.473 14.71 14.71 14.72 14.27 14.82 11,040,116 14.604 2.70%
2026-04-15 0 15.18 15.16 15.18 14.85 15.26 4,551,800 68,784,031 15.111 14.33 14.31 14.33 14.02 14.40 4,822,567 14.263 1.20%
2026-04-14 0 15.00 14.99 15.00 14.93 15.55 3,209,486 48,347,534 15.064 14.16 14.15 14.16 14.09 14.68 3,400,404 14.218 0.94%
2026-04-13 0 14.86 14.86 14.87 14.70 15.41 5,039,670 74,989,873 14.880 14.03 14.03 14.04 13.87 14.54 5,339,458 14.044 -4.19%
2026-04-10 0 15.51 15.51 15.52 15.43 15.78 3,986,889 62,102,814 15.577 14.64 14.64 14.65 14.56 14.89 4,224,052 14.702 0.39%
2026-04-09 0 15.45 15.43 15.45 15.41 15.69 3,376,481 52,468,353 15.539 14.58 14.56 14.58 14.54 14.81 3,577,333 14.667 -1.09%
2026-04-08 0 15.62 15.60 15.62 15.16 15.69 5,546,772 85,594,033 15.431 14.74 14.72 14.74 14.31 14.81 5,876,725 14.565 5.40%
2026-04-02 0 14.82 14.82 14.83 14.61 15.16 2,853,873 42,221,945 14.795 13.99 13.99 14.00 13.79 14.31 3,023,637 13.964 -2.44%
2026-04-01 0 15.19 15.17 15.19 14.95 15.22 4,991,964 75,401,145 15.105 14.34 14.32 14.34 14.11 14.37 5,288,914 14.256 4.33%
2026-03-31 0 14.56 14.56 14.57 14.38 14.85 5,221,399 75,899,142 14.536 13.74 13.74 13.75 13.57 14.02 5,531,997 13.720 -0.21%
2026-03-30 0 14.59 14.57 14.60 14.35 15.09 8,706,700 126,829,240 14.567 13.77 13.75 13.78 13.54 14.24 9,224,624 13.749 -3.44%
2026-03-27 0 15.11 15.10 15.13 15.05 15.42 4,837,146 73,424,768 15.179 14.26 14.25 14.28 14.21 14.55 5,124,887 14.327 0.53%
2026-03-26 0 15.03 15.03 15.04 14.98 15.44 2,886,096 43,447,942 15.054 14.19 14.19 14.20 14.14 14.57 3,057,777 14.209 -1.18%
2026-03-25 0 15.21 15.21 15.22 15.00 15.67 3,666,096 55,726,193 15.200 14.36 14.36 14.37 14.16 14.79 3,884,176 14.347 -0.20%
2026-03-24 0 15.24 15.22 15.24 15.00 15.43 4,038,594 61,519,400 15.233 14.38 14.37 14.38 14.16 14.56 4,278,832 14.378 3.25%
2026-03-23 0 14.76 14.75 14.76 14.59 15.10 6,656,800 98,020,617 14.725 13.93 13.92 13.93 13.77 14.25 7,052,784 13.898 -2.96%
2026-03-20 0 15.21 15.21 15.25 14.58 16.29 21,805,900 332,720,761 15.258 14.36 14.36 14.39 13.76 15.38 23,103,038 14.402 -8.87%
2026-03-19 0 16.69 16.68 16.69 16.53 17.49 6,995,940 117,721,141 16.827 15.75 15.74 15.75 15.60 16.51 7,412,098 15.882 -3.86%
2026-03-18 0 17.36 17.34 17.36 16.95 17.50 6,584,232 113,723,499 17.272 16.39 16.37 16.39 16.00 16.52 6,975,899 16.302 1.64%
2026-03-17 0 17.08 17.08 17.11 16.91 17.29 3,799,984 65,177,292 17.152 16.12 16.12 16.15 15.96 16.32 4,026,028 16.189 2.09%
2026-03-16 0 16.73 16.72 16.73 16.09 16.78 6,511,321 107,243,316 16.470 15.79 15.78 15.79 15.19 15.84 6,898,651 15.546 3.91%
2026-03-13 0 16.10 16.10 16.11 15.93 16.37 13,072,470 211,157,666 16.153 15.20 15.20 15.21 15.04 15.45 13,850,094 15.246 -3.36%
2026-03-12 0 16.66 16.65 16.66 16.55 17.16 7,770,010 130,042,256 16.736 15.72 15.72 15.72 15.62 16.20 8,232,214 15.797 -2.63%
2026-03-11 0 17.11 17.10 17.11 16.91 17.27 4,074,367 69,790,814 17.129 16.15 16.14 16.15 15.96 16.30 4,316,733 16.168 -0.81%
2026-03-10 0 17.25 17.23 17.28 17.21 17.73 4,541,775 78,832,735 17.357 16.28 16.26 16.31 16.24 16.73 4,811,945 16.383 0.70%
2026-03-09 0 17.13 17.13 17.14 16.87 17.50 6,926,073 118,090,742 17.050 16.17 16.17 16.18 15.92 16.52 7,338,075 16.093 -3.38%
2026-03-06 0 17.73 17.72 17.73 17.32 17.99 4,785,847 85,088,328 17.779 16.73 16.73 16.73 16.35 16.98 5,070,536 16.781 2.37%
2026-03-05 0 17.32 17.32 17.34 17.13 18.20 13,923,840 242,827,434 17.440 16.35 16.35 16.37 16.17 17.18 14,752,108 16.461 1.41%
2026-03-04 0 17.08 17.08 17.09 16.53 17.58 13,749,924 231,677,726 16.849 16.12 16.12 16.13 15.60 16.59 14,567,847 15.903 -2.84%
2026-03-03 0 17.58 17.58 17.59 17.45 18.64 11,158,048 198,013,472 17.746 16.59 16.59 16.60 16.47 17.59 11,821,791 16.750 -5.99%
2026-03-02 0 18.70 18.69 18.70 18.57 18.97 9,848,847 187,030,897 18.990 17.65 17.64 17.65 17.53 17.90 10,434,712 17.924 -2.81%
2026-02-27 0 19.24 19.24 19.29 18.81 19.54 5,711,080 109,130,317 19.109 18.16 18.16 18.21 17.75 18.44 6,050,807 18.036 3.00%
2026-02-26 0 18.68 18.67 18.68 18.14 19.27 16,589,538 310,302,895 18.705 17.63 17.62 17.63 17.12 18.19 17,576,377 17.655 -2.40%
2026-02-25 0 19.14 19.13 19.14 19.02 19.69 11,648,029 224,976,346 19.315 18.07 18.06 18.07 17.95 18.58 12,340,919 18.230 -1.95%
2026-02-24 0 19.52 19.51 19.52 19.35 20.42 9,896,660 196,542,618 19.860 18.42 18.41 18.42 18.26 19.27 10,485,369 18.744 -2.20%
2026-02-23 0 19.96 19.95 19.96 19.84 20.10 9,117,846 182,095,535 19.971 18.84 18.83 18.84 18.73 18.97 9,660,227 18.850 0.81%
2026-02-20 0 19.80 19.80 19.81 19.10 19.95 5,049,382 99,372,404 19.680 18.69 18.69 18.70 18.03 18.83 5,349,748 18.575 -2.65%
2026-02-16 0 20.34 20.28 20.34 19.94 20.50 6,717,600 136,342,399 20.296 19.20 19.14 19.20 18.82 19.35 7,117,201 19.157 2.31%
2026-02-13 0 19.88 19.88 19.90 19.52 19.97 3,491,472 69,099,551 19.791 18.76 18.76 18.78 18.42 18.85 3,699,164 18.680 -0.60%
2026-02-12 0 20.00 19.99 20.00 19.70 20.06 1,908,645 38,029,914 19.925 18.88 18.87 18.88 18.59 18.93 2,022,182 18.806 -0.20%
2026-02-11 0 20.04 20.02 20.04 19.77 20.26 5,079,367 101,560,660 19.995 18.91 18.90 18.91 18.66 19.12 5,381,516 18.872 0.25%
2026-02-10 0 19.99 19.98 19.99 19.81 20.10 2,649,841 52,897,539 19.963 18.87 18.86 18.87 18.70 18.97 2,807,468 18.842 0.00%
2026-02-09 0 19.99 19.98 19.99 19.79 20.36 3,084,232 61,837,262 20.050 18.87 18.86 18.87 18.68 19.22 3,267,699 18.924 0.65%
2026-02-06 0 19.86 19.85 19.86 19.00 20.22 6,452,456 128,212,263 19.870 18.74 18.74 18.74 17.93 19.08 6,836,284 18.755 0.76%
2026-02-05 0 19.71 19.66 19.71 18.82 19.74 5,729,486 112,062,963 19.559 18.60 18.56 18.60 17.76 18.63 6,070,308 18.461 3.57%
2026-02-04 0 19.03 19.03 19.04 18.89 19.25 2,369,422 45,087,244 19.029 17.96 17.96 17.97 17.83 18.17 2,510,369 17.960 -0.42%
2026-02-03 0 19.11 19.11 19.12 18.90 19.59 3,877,545 74,106,377 19.112 18.04 18.04 18.05 17.84 18.49 4,108,203 18.039 -0.36%
2026-02-02 0 19.18 19.15 19.18 18.68 19.72 6,995,712 133,999,610 19.155 18.10 18.07 18.10 17.63 18.61 7,411,856 18.079 -3.03%
2026-01-30 0 19.78 19.78 19.79 19.40 19.99 4,890,144 96,230,871 19.679 18.67 18.67 18.68 18.31 18.87 5,181,037 18.574 -1.69%
2026-01-29 0 20.12 20.10 20.12 19.94 20.50 2,604,945 52,630,889 20.204 18.99 18.97 18.99 18.82 19.35 2,759,902 19.070 -0.98%
2026-01-28 0 20.32 20.24 20.32 19.18 20.36 4,740,400 94,892,055 20.018 19.18 19.10 19.18 18.10 19.22 5,022,386 18.894 -0.97%
2026-01-27 0 20.52 20.52 20.54 20.38 21.22 4,555,128 94,151,542 20.669 19.37 19.37 19.39 19.24 20.03 4,826,093 19.509 -2.66%
2026-01-26 0 21.08 21.08 21.12 20.98 21.98 2,504,096 53,211,432 21.250 19.90 19.90 19.93 19.80 20.75 2,653,054 20.057 -0.57%
2026-01-23 0 21.20 21.14 21.20 21.00 21.50 1,897,480 40,216,072 21.195 20.01 19.95 20.01 19.82 20.29 2,010,353 20.004 -1.40%
2026-01-22 0 21.50 21.50 21.52 20.70 21.54 2,829,571 60,359,945 21.332 20.29 20.29 20.31 19.54 20.33 2,997,890 20.134 3.46%
2026-01-21 0 20.78 20.76 20.78 20.62 21.04 3,154,305 65,620,083 20.803 19.61 19.59 19.61 19.46 19.86 3,341,941 19.635 -1.80%
2026-01-20 0 21.16 21.04 21.16 21.02 21.38 2,932,445 62,210,377 21.215 19.97 19.86 19.97 19.84 20.18 3,106,883 20.023 -0.38%
2026-01-19 0 21.24 21.24 21.26 20.62 21.34 4,538,920 95,836,481 21.114 20.05 20.05 20.07 19.46 20.14 4,808,920 19.929 2.21%
2026-01-16 0 20.78 20.76 20.78 20.64 21.00 1,504,500 31,273,665 20.787 19.61 19.59 19.61 19.48 19.82 1,593,996 19.620 -0.48%
2026-01-15 0 20.88 20.86 20.88 20.50 21.18 2,322,596 48,514,286 20.888 19.71 19.69 19.71 19.35 19.99 2,460,757 19.715 2.05%
2026-01-14 0 20.46 20.40 20.46 20.24 20.68 2,628,533 53,765,716 20.455 19.31 19.25 19.31 19.10 19.52 2,784,893 19.306 1.09%
2026-01-13 0 20.24 20.20 20.24 20.14 20.52 4,995,560 101,658,403 20.350 19.10 19.07 19.10 19.01 19.37 5,292,724 19.207 -3.07%
2026-01-09 0 20.88 20.88 20.90 20.38 20.96 5,906,800 123,151,101 20.849 19.71 19.71 19.73 19.24 19.78 6,258,170 19.678 2.65%
2026-01-08 0 20.34 20.32 20.34 20.10 20.70 2,892,665 58,726,957 20.302 19.20 19.18 19.20 18.97 19.54 3,064,737 19.162 1.50%
2026-01-07 0 20.04 20.02 20.04 19.86 20.20 2,045,188 41,045,400 20.069 18.91 18.90 18.91 18.74 19.07 2,166,847 18.942 -0.89%
2026-01-06 0 20.22 20.20 20.22 19.65 20.32 3,645,903 73,220,697 20.083 19.08 19.07 19.08 18.55 19.18 3,862,782 18.955 0.20%
2026-01-05 0 20.18 20.12 20.18 19.88 20.60 4,142,264 83,125,786 20.068 19.05 18.99 19.05 18.76 19.44 4,388,669 18.941 1.41%
2025-12-31 0 19.90 19.90 19.96 19.90 20.12 1,119,791 22,317,227 19.930 18.78 18.78 18.84 18.78 18.99 1,186,402 18.811 -1.09%
2025-12-30 0 20.12 20.02 20.12 19.47 20.18 4,920,166 98,325,821 19.984 18.99 18.90 18.99 18.38 19.05 5,212,845 18.862 0.75%
2025-12-29 0 19.97 19.96 19.97 19.45 20.06 2,393,172 47,612,151 19.895 18.85 18.84 18.85 18.36 18.93 2,535,531 18.778 2.57%
2025-12-24 0 19.47 19.45 19.47 19.42 20.00 1,993,100 39,081,848 19.609 18.38 18.36 18.38 18.33 18.88 2,111,661 18.508 -2.84%
2025-12-23 0 20.04 20.02 20.04 19.45 20.16 1,967,583 39,356,618 20.003 18.91 18.90 18.91 18.36 19.03 2,084,626 18.879 0.10%
2025-12-22 0 20.02 20.00 20.02 19.87 20.24 2,319,420 46,421,813 20.014 18.90 18.88 18.90 18.75 19.10 2,457,392 18.891 -0.89%
2025-12-19 0 20.20 20.18 20.20 20.02 20.36 4,378,245 88,279,126 20.163 19.07 19.05 19.07 18.90 19.22 4,638,688 19.031 -0.59%
2025-12-18 0 20.32 20.30 20.32 20.24 20.86 5,130,349 104,756,844 20.419 19.18 19.16 19.18 19.10 19.69 5,435,531 19.273 0.20%
2025-12-17 0 20.28 20.28 20.30 19.54 20.50 9,125,000 183,276,925 20.085 19.14 19.14 19.16 18.44 19.35 9,667,806 18.957 3.73%
2025-12-16 0 19.55 19.54 19.55 19.37 19.62 2,636,618 51,494,085 19.530 18.45 18.44 18.45 18.28 18.52 2,793,459 18.434 -0.15%
2025-12-15 0 19.58 19.57 19.58 19.16 19.64 2,026,910 39,656,111 19.565 18.48 18.47 18.48 18.08 18.54 2,147,482 18.466 0.72%
2025-12-12 0 19.44 19.43 19.44 19.14 19.60 4,663,040 90,602,453 19.430 18.35 18.34 18.35 18.07 18.50 4,940,424 18.339 0.21%
2025-12-11 0 19.40 19.27 19.40 19.26 19.60 1,939,200 37,696,944 19.439 18.31 18.19 18.31 18.18 18.50 2,054,555 18.348 0.73%
2025-12-10 0 19.26 19.26 19.27 19.14 19.58 2,310,000 44,503,252 19.266 18.18 18.18 18.19 18.07 18.48 2,447,412 18.184 -1.23%
2025-12-09 0 19.50 19.50 19.51 19.12 19.60 2,243,819 43,696,751 19.474 18.41 18.41 18.41 18.05 18.50 2,377,294 18.381 1.14%
2025-12-08 0 19.28 19.26 19.28 19.24 19.60 1,855,328 35,911,633 19.356 18.20 18.18 18.20 18.16 18.50 1,965,693 18.269 0.42%
2025-12-05 0 19.20 19.20 19.21 18.88 19.45 3,024,322 58,145,194 19.226 18.12 18.12 18.13 17.82 18.36 3,204,226 18.146 -1.03%
2025-12-04 0 19.40 19.38 19.40 19.12 19.48 3,312,300 64,122,944 19.359 18.31 18.29 18.31 18.05 18.39 3,509,334 18.272 2.11%
2025-12-03 0 19.00 19.00 19.01 18.87 19.54 4,297,866 82,006,501 19.081 17.93 17.93 17.94 17.81 18.44 4,553,527 18.009 -3.36%
2025-12-02 0 19.66 19.60 19.66 19.37 19.66 1,548,971 30,318,361 19.573 18.56 18.50 18.56 18.28 18.56 1,641,113 18.474 0.82%
2025-12-01 0 19.50 19.50 19.51 19.09 19.51 2,458,236 47,541,701 19.340 18.41 18.41 18.41 18.02 18.41 2,604,466 18.254 1.40%
2025-11-28 0 19.23 19.21 19.23 18.99 19.31 2,245,807 43,046,091 19.167 18.15 18.13 18.15 17.92 18.23 2,379,400 18.091 -1.18%
2025-11-27 0 19.46 19.44 19.46 19.37 19.59 1,919,200 37,364,800 19.469 18.37 18.35 18.37 18.28 18.49 2,033,365 18.376 -0.21%
2025-11-26 0 19.50 19.50 19.51 19.23 19.68 3,070,100 59,804,101 19.480 18.41 18.41 18.41 18.15 18.58 3,252,727 18.386 1.46%
2025-11-25 0 19.22 19.20 19.22 18.97 19.30 5,383,100 102,755,681 19.089 18.14 18.12 18.14 17.90 18.22 5,703,317 18.017 0.00%
2025-11-24 0 19.22 19.22 19.23 19.17 19.50 3,397,544 65,658,266 19.325 18.14 18.14 18.15 18.09 18.41 3,599,649 18.240 0.21%
2025-11-21 0 19.18 19.18 19.19 19.11 19.46 4,458,777 85,756,657 19.233 18.10 18.10 18.11 18.04 18.37 4,724,010 18.153 -2.09%
2025-11-20 0 19.59 19.59 19.60 18.81 19.66 11,451,549 222,054,713 19.391 18.49 18.49 18.50 17.75 18.56 12,132,752 18.302 3.38%
2025-11-19 0 18.95 18.95 18.99 18.80 19.00 4,201,944 79,510,757 18.922 17.89 17.89 17.92 17.74 17.93 4,451,899 17.860 -0.79%
2025-11-18 0 19.10 19.09 19.10 18.72 19.30 11,660,594 221,985,045 19.037 18.03 18.02 18.03 17.67 18.22 12,354,232 17.968 -0.10%
2025-11-17 0 19.12 19.10 19.12 18.40 19.35 15,383,614 293,419,683 19.074 18.05 18.03 18.05 17.37 18.26 16,298,718 18.003 2.63%
2025-11-14 0 18.63 18.63 18.64 18.51 19.17 13,073,107 244,909,508 18.734 17.58 17.58 17.59 17.47 18.09 13,850,769 17.682 -2.36%
2025-11-13 0 19.08 19.07 19.08 18.78 20.96 39,154,228 770,071,540 19.668 18.01 18.00 18.01 17.73 19.78 41,483,342 18.563 14.39%
2025-11-12 0 16.68 16.67 16.68 16.58 16.89 3,938,832 65,709,527 16.683 15.74 15.73 15.74 15.65 15.94 4,173,136 15.746 -0.60%
2025-11-11 0 16.78 16.77 16.78 16.37 16.96 10,034,003 168,151,312 16.758 15.84 15.83 15.84 15.45 16.01 10,630,882 15.817 2.32%
2025-11-10 0 16.40 16.40 16.42 15.32 16.47 8,061,160 129,845,860 16.108 15.48 15.48 15.50 14.46 15.55 8,540,683 15.203 7.19%
2025-11-07 0 15.30 15.30 15.32 15.04 15.55 10,217,446 156,771,680 15.344 14.44 14.44 14.46 14.20 14.68 10,825,237 14.482 -1.16%
2025-11-06 0 15.48 15.48 15.49 15.34 15.90 8,903,290 139,104,823 15.624 14.61 14.61 14.62 14.48 15.01 9,432,908 14.747 -3.19%
2025-11-05 0 15.99 15.98 15.99 15.88 16.19 4,047,843 64,809,103 16.011 15.09 15.08 15.09 14.99 15.28 4,288,631 15.112 -1.48%
2025-11-04 0 16.23 16.22 16.23 16.08 16.49 3,510,800 57,064,445 16.254 15.32 15.31 15.32 15.18 15.56 3,719,642 15.341 -0.79%
2025-11-03 0 16.36 16.35 16.36 16.10 16.63 1,793,400 29,348,482 16.365 15.44 15.43 15.44 15.20 15.70 1,900,082 15.446 0.55%
2025-10-31 0 16.27 16.27 16.30 16.26 16.55 7,405,789 121,301,244 16.379 15.36 15.36 15.38 15.35 15.62 7,846,327 15.460 -1.39%
2025-10-30 0 16.50 16.49 16.50 16.34 16.98 4,454,068 73,628,349 16.531 15.57 15.56 15.57 15.42 16.03 4,719,021 15.602 -2.83%
2025-10-28 0 16.98 16.96 16.98 16.91 17.48 1,833,648 31,256,864 17.046 16.03 16.01 16.03 15.96 16.50 1,942,724 16.089 -1.28%
2025-10-27 0 17.20 17.19 17.20 17.02 17.48 2,804,038 48,165,006 17.177 16.23 16.22 16.23 16.06 16.50 2,970,838 16.213 0.00%
2025-10-24 0 17.20 17.19 17.20 17.12 17.62 1,958,117 33,791,391 17.257 16.23 16.22 16.23 16.16 16.63 2,074,597 16.288 -1.04%
2025-10-23 0 17.38 17.32 17.38 17.02 17.39 1,273,501 21,955,666 17.240 16.40 16.35 16.40 16.06 16.41 1,349,256 16.272 0.52%
2025-10-22 0 17.29 17.27 17.29 17.03 17.71 3,620,220 62,850,967 17.361 16.32 16.30 16.32 16.07 16.72 3,835,571 16.386 1.11%
2025-10-21 0 17.10 17.10 17.12 16.67 17.27 3,753,000 64,166,651 17.097 16.14 16.14 16.16 15.73 16.30 3,976,250 16.137 2.21%
2025-10-20 0 16.73 16.71 16.73 16.52 16.90 3,372,275 56,501,780 16.755 15.79 15.77 15.79 15.59 15.95 3,572,877 15.814 0.72%
2025-10-17 0 16.61 16.60 16.61 16.56 16.88 1,616,353 26,894,201 16.639 15.68 15.67 15.68 15.63 15.93 1,712,503 15.705 -0.48%
2025-10-16 0 16.69 16.67 16.69 16.34 16.79 1,886,577 31,391,663 16.640 15.75 15.73 15.75 15.42 15.85 1,998,801 15.705 0.97%
2025-10-15 0 16.53 16.51 16.53 15.84 16.60 3,612,933 59,181,260 16.380 15.60 15.58 15.60 14.95 15.67 3,827,851 15.461 4.29%
2025-10-14 0 15.85 15.83 15.85 15.70 16.40 2,286,319 36,413,451 15.927 14.96 14.94 14.96 14.82 15.48 2,422,322 15.032 -2.52%
2025-10-13 0 16.26 16.23 16.26 15.95 16.33 5,424,937 87,262,785 16.086 15.35 15.32 15.35 15.05 15.41 5,747,643 15.182 -1.69%
2025-10-10 0 16.54 16.54 16.57 16.46 16.96 3,943,800 65,371,095 16.576 15.61 15.61 15.64 15.54 16.01 4,178,399 15.645 -2.99%
2025-10-09 0 17.05 17.05 17.06 16.96 17.24 2,112,028 36,047,957 17.068 16.09 16.09 16.10 16.01 16.27 2,237,663 16.110 0.24%
2025-10-08 0 17.01 17.01 17.02 16.72 17.11 1,240,382 20,971,337 16.907 16.05 16.05 16.06 15.78 16.15 1,314,167 15.958 -0.58%
2025-10-06 0 17.11 17.11 17.12 16.88 17.20 2,194,225 37,492,466 17.087 16.15 16.15 16.16 15.93 16.23 2,324,750 16.128 0.88%
2025-10-03 0 16.96 16.93 16.96 16.84 17.06 4,867,866 82,334,958 16.914 16.01 15.98 16.01 15.89 16.10 5,157,434 15.964 -0.12%
2025-10-02 0 16.98 16.97 16.98 16.59 17.08 7,687,487 130,095,840 16.923 16.03 16.02 16.03 15.66 16.12 8,144,782 15.973 1.92%
2025-09-30 0 16.66 16.66 16.70 16.57 16.91 3,545,900 59,290,744 16.721 15.72 15.72 15.76 15.64 15.96 3,756,830 15.782 -1.42%
2025-09-29 0 16.90 16.90 16.91 16.68 17.03 7,604,104 128,546,490 16.905 15.95 15.95 15.96 15.74 16.07 8,056,439 15.956 -0.59%
2025-09-26 0 17.00 17.00 17.01 16.90 17.63 10,760,279 185,498,127 17.239 16.05 16.05 16.05 15.95 16.64 11,400,361 16.271 -2.97%
2025-09-25 0 17.52 17.50 17.52 17.43 17.98 4,219,473 74,176,754 17.580 16.54 16.52 16.54 16.45 16.97 4,470,471 16.593 -1.57%
2025-09-24 0 17.80 17.79 17.80 17.40 17.80 6,323,512 111,339,585 17.607 16.80 16.79 16.80 16.42 16.80 6,699,670 16.619 1.95%
2025-09-23 0 17.46 17.46 17.49 17.27 17.54 2,925,600 51,036,360 17.445 16.48 16.48 16.51 16.30 16.56 3,099,631 16.465 1.33%
2025-09-22 0 17.23 17.22 17.23 17.09 17.43 2,038,439 35,080,115 17.209 16.26 16.25 16.26 16.13 16.45 2,159,697 16.243 0.00%
2025-09-19 0 17.23 17.23 17.25 17.13 17.42 2,301,412 39,641,701 17.225 16.26 16.26 16.28 16.17 16.44 2,438,313 16.258 -0.06%
2025-09-18 0 17.24 17.20 17.24 17.10 17.29 3,251,200 55,934,457 17.204 16.27 16.23 16.27 16.14 16.32 3,444,600 16.238 0.41%
2025-09-17 0 17.17 17.16 17.17 17.01 17.25 3,362,000 57,592,116 17.130 16.21 16.20 16.21 16.05 16.28 3,561,991 16.169 0.12%
2025-09-16 0 17.15 17.15 17.16 16.86 17.27 3,689,100 63,128,863 17.112 16.19 16.19 16.20 15.91 16.30 3,908,548 16.151 1.72%
2025-09-15 0 16.86 16.82 16.86 16.60 16.90 1,615,800 27,169,453 16.815 15.91 15.88 15.91 15.67 15.95 1,711,917 15.871 0.90%
2025-09-12 0 16.71 16.70 16.71 16.60 17.04 4,251,413 71,271,588 16.764 15.77 15.76 15.77 15.67 16.08 4,504,311 15.823 0.06%
2025-09-11 0 16.70 16.69 16.70 16.28 16.88 11,229,437 186,436,444 16.603 15.76 15.75 15.76 15.37 15.93 11,897,427 15.670 0.54%
2025-09-10 0 16.61 16.61 16.62 16.26 16.97 11,183,255 185,389,513 16.577 15.68 15.68 15.69 15.35 16.02 11,848,498 15.647 -2.06%
2025-09-09 0 16.96 16.96 17.00 16.91 17.36 2,249,341 38,366,317 17.057 16.01 16.01 16.05 15.96 16.39 2,383,144 16.099 -2.19%
2025-09-08 0 17.34 17.33 17.34 17.04 17.37 4,838,771 83,303,341 17.216 16.37 16.36 16.37 16.08 16.39 5,126,608 16.249 1.88%
2025-09-05 0 17.02 17.01 17.02 16.84 17.25 3,197,891 54,513,871 17.047 16.06 16.05 16.06 15.89 16.28 3,388,120 16.090 -1.10%
2025-09-04 0 17.21 17.20 17.21 16.87 17.38 6,472,505 110,698,569 17.103 16.24 16.23 16.24 15.92 16.40 6,857,526 16.143 -0.41%
2025-09-03 0 17.28 17.27 17.28 17.10 17.56 6,237,300 108,060,239 17.325 16.31 16.30 16.31 16.14 16.57 6,608,330 16.352 1.41%
2025-09-02 0 17.04 17.04 17.05 16.84 17.10 2,491,523 42,268,950 16.965 16.08 16.08 16.09 15.89 16.14 2,639,733 16.013 0.29%
2025-09-01 0 16.99 16.97 17.00 16.81 17.08 2,028,968 34,485,057 16.996 16.04 16.02 16.05 15.87 16.12 2,149,662 16.042 0.06%
2025-08-29 0 16.98 16.98 17.03 16.85 17.17 2,376,616 40,493,359 17.038 16.03 16.03 16.07 15.90 16.21 2,517,990 16.082 0.30%
2025-08-28 0 16.93 16.93 16.94 16.60 17.00 4,199,100 70,384,025 16.762 15.98 15.98 15.99 15.67 16.05 4,448,886 15.821 0.89%
2025-08-27 0 16.78 16.77 16.78 16.61 17.22 3,947,700 66,093,018 16.742 15.84 15.83 15.84 15.68 16.25 4,182,531 15.802 -2.04%
2025-08-26 0 17.13 17.12 17.13 16.55 17.29 3,593,500 61,256,736 17.047 16.17 16.16 16.17 15.62 16.32 3,807,262 16.089 2.94%
2025-08-25 0 16.64 16.63 16.64 16.24 16.68 5,874,004 96,951,037 16.505 15.71 15.70 15.71 15.33 15.74 6,223,423 15.578 0.85%
2025-08-22 0 16.50 16.48 16.50 16.22 16.64 5,908,923 97,017,859 16.419 15.57 15.55 15.57 15.31 15.71 6,260,419 15.497 0.18%
2025-08-21 0 16.47 16.47 16.49 16.32 16.72 6,262,177 103,323,035 16.500 15.55 15.55 15.56 15.40 15.78 6,634,687 15.573 -0.60%
2025-08-20 0 16.57 16.57 16.60 16.40 16.80 4,117,500 68,227,207 16.570 15.64 15.64 15.67 15.48 15.86 4,362,432 15.640 -0.18%
2025-08-19 0 16.60 16.60 16.61 16.47 16.72 6,895,410 114,437,949 16.596 15.67 15.67 15.68 15.55 15.78 7,305,588 15.664 -0.66%
2025-08-18 0 16.71 16.71 16.72 16.58 17.36 8,187,600 136,895,497 16.720 15.77 15.77 15.78 15.65 16.39 8,674,645 15.781 -3.91%
2025-08-15 0 17.39 17.38 17.39 17.02 17.60 12,824,100 223,203,593 17.405 16.41 16.40 16.41 16.06 16.61 13,586,950 16.428 2.54%
2025-08-14 0 16.96 16.94 16.96 16.55 17.72 18,635,000 320,036,153 17.174 16.01 15.99 16.01 15.62 16.73 19,743,515 16.210 2.98%
2025-08-13 0 16.47 16.47 16.48 15.97 16.69 4,794,100 78,200,998 16.312 15.55 15.55 15.55 15.07 15.75 5,079,280 15.396 2.94%
2025-08-12 0 16.00 16.00 16.01 15.57 16.08 10,942,900 173,684,678 15.872 15.10 15.10 15.11 14.70 15.18 11,593,845 14.981 0.82%
2025-08-11 0 15.87 15.85 15.87 15.78 16.49 8,888,200 143,368,017 16.130 14.98 14.96 14.98 14.89 15.56 9,416,920 15.225 -2.88%
2025-08-08 0 16.34 16.34 16.35 16.27 16.49 9,491,770 154,994,911 16.329 15.42 15.42 15.43 15.36 15.56 10,056,394 15.413 -0.43%
2025-08-07 0 16.41 16.41 16.42 16.25 16.56 4,636,607 75,929,773 16.376 15.49 15.49 15.50 15.34 15.63 4,912,418 15.457 1.48%
2025-08-06 0 16.17 16.16 16.17 16.00 16.24 7,017,500 113,213,635 16.133 15.26 15.25 15.26 15.10 15.33 7,434,940 15.227 -0.43%
2025-08-05 0 16.24 16.20 16.24 16.09 16.31 4,809,058 77,726,185 16.163 15.33 15.29 15.33 15.19 15.39 5,095,128 15.255 0.87%
2025-08-04 0 16.10 16.09 16.10 15.88 16.12 4,790,800 76,518,263 15.972 15.20 15.19 15.20 14.99 15.21 5,075,784 15.075 0.63%
2025-08-01 0 16.00 16.00 16.02 15.94 16.24 7,869,318 126,483,867 16.073 15.10 15.10 15.12 15.05 15.33 8,337,429 15.171 -0.37%
2025-07-31 0 16.06 16.06 16.10 16.00 16.64 8,057,333 129,830,311 16.113 15.16 15.16 15.20 15.10 15.71 8,536,628 15.209 -2.90%
2025-07-30 0 16.54 16.50 16.54 16.28 16.58 5,041,888 82,921,399 16.447 15.61 15.57 15.61 15.37 15.65 5,341,808 15.523 0.36%
2025-07-29 0 16.48 16.42 16.48 16.20 16.54 3,986,970 65,192,552 16.351 15.55 15.50 15.55 15.29 15.61 4,224,137 15.433 1.73%
2025-07-28 0 16.20 16.18 16.20 15.98 16.70 2,892,900 46,876,846 16.204 15.29 15.27 15.29 15.08 15.76 3,064,986 15.294 -0.86%
2025-07-25 0 16.34 16.30 16.34 16.24 16.70 3,911,700 64,382,467 16.459 15.42 15.38 15.42 15.33 15.76 4,144,390 15.535 -2.16%
2025-07-24 0 16.70 16.70 16.72 16.50 16.98 4,202,458 70,679,619 16.819 15.76 15.76 15.78 15.57 16.03 4,452,444 15.874 0.00%
2025-07-23 0 16.70 16.70 16.72 16.00 16.80 7,982,158 132,618,130 16.614 15.76 15.76 15.78 15.10 15.86 8,456,982 15.681 3.73%
2025-07-22 0 16.10 16.08 16.10 15.70 16.12 3,199,800 51,160,337 15.989 15.20 15.18 15.20 14.82 15.21 3,390,142 15.091 1.51%
2025-07-21 0 15.86 15.82 15.86 15.80 16.06 3,390,077 53,790,515 15.867 14.97 14.93 14.97 14.91 15.16 3,591,738 14.976 0.13%
2025-07-18 0 15.84 15.82 15.84 15.68 16.00 4,399,512 69,546,882 15.808 14.95 14.93 14.95 14.80 15.10 4,661,220 14.920 -0.63%
2025-07-17 0 15.94 15.92 15.94 15.62 16.26 4,876,500 77,233,937 15.838 15.05 15.03 15.05 14.74 15.35 5,166,582 14.949 -0.87%
2025-07-16 0 16.08 16.06 16.08 16.02 16.22 3,145,279 50,670,973 16.110 15.18 15.16 15.18 15.12 15.31 3,332,378 15.206 0.25%
2025-07-15 0 16.04 16.02 16.04 16.00 16.44 3,993,744 64,686,122 16.197 15.14 15.12 15.14 15.10 15.52 4,231,314 15.287 0.00%
2025-07-14 0 16.04 16.04 16.06 15.84 16.22 5,264,364 84,544,100 16.060 15.14 15.14 15.16 14.95 15.31 5,577,518 15.158 0.12%
2025-07-11 0 16.02 16.00 16.02 15.86 16.16 3,407,700 54,444,357 15.977 15.12 15.10 15.12 14.97 15.25 3,610,409 15.080 -0.25%
2025-07-10 0 16.06 16.04 16.06 15.96 16.20 7,516,200 120,810,387 16.073 15.16 15.14 15.16 15.06 15.29 7,963,306 15.171 -0.37%
2025-07-09 0 16.12 16.10 16.12 15.90 16.12 6,367,440 102,134,203 16.040 15.21 15.20 15.21 15.01 15.21 6,746,211 15.139 1.00%
2025-07-08 0 15.96 15.94 15.96 15.44 16.00 10,493,535 165,194,638 15.743 15.06 15.05 15.06 14.57 15.10 11,117,749 14.859 2.84%
2025-07-07 0 15.52 15.50 15.52 15.36 15.60 6,844,800 106,091,916 15.500 14.65 14.63 14.65 14.50 14.72 7,251,967 14.629 0.52%
2025-07-04 0 15.44 15.40 15.44 15.14 15.46 4,316,104 66,080,377 15.310 14.57 14.54 14.57 14.29 14.59 4,572,850 14.451 2.12%
2025-07-03 0 15.12 15.10 15.12 15.00 15.30 3,674,759 55,617,504 15.135 14.27 14.25 14.27 14.16 14.44 3,893,354 14.285 1.48%
2025-07-02 0 14.90 14.88 14.90 14.54 15.02 3,620,511 53,654,012 14.820 14.06 14.04 14.06 13.72 14.18 3,835,879 13.987 2.05%
2025-06-30 0 14.60 14.56 14.60 14.44 14.80 5,988,000 87,116,930 14.549 13.78 13.74 13.78 13.63 13.97 6,344,200 13.732 -0.14%
2025-06-27 0 14.62 14.60 14.62 14.44 14.74 12,761,556 185,752,678 14.556 13.80 13.78 13.80 13.63 13.91 13,520,685 13.738 0.41%
2025-06-26 0 14.56 14.54 14.56 14.00 14.58 9,732,717 140,685,334 14.455 13.74 13.72 13.74 13.21 13.76 10,311,674 13.643 4.15%
2025-06-25 0 13.98 13.98 14.00 13.70 14.04 2,702,400 37,692,117 13.948 13.20 13.20 13.21 12.93 13.25 2,863,154 13.165 2.19%
2025-06-24 0 13.68 13.68 13.70 13.52 13.80 7,743,600 105,576,178 13.634 12.91 12.91 12.93 12.76 13.03 8,204,233 12.869 -0.73%
2025-06-23 0 13.78 13.76 13.78 13.52 13.78 2,354,077 32,148,731 13.657 13.01 12.99 13.01 12.76 13.01 2,494,111 12.890 0.00%
2025-06-20 0 13.78 13.74 13.78 13.60 14.06 5,711,019 78,517,702 13.749 13.01 12.97 13.01 12.84 13.27 6,050,743 12.977 -0.72%
2025-06-19 0 13.88 13.86 13.88 13.72 14.16 5,656,632 78,177,726 13.821 13.10 13.08 13.10 12.95 13.36 5,993,120 13.045 -1.98%
2025-06-18 0 14.16 14.14 14.16 14.10 14.44 3,168,300 45,083,619 14.230 13.36 13.35 13.36 13.31 13.63 3,356,768 13.431 0.00%
2025-06-17 0 14.16 14.14 14.18 14.08 14.46 3,095,601 43,845,858 14.164 13.36 13.35 13.38 13.29 13.65 3,279,745 13.369 -2.07%
2025-06-16 0 14.46 14.40 14.46 14.04 14.46 3,318,546 47,643,392 14.357 13.65 13.59 13.65 13.25 13.65 3,515,952 13.551 2.41%
2025-06-13 0 14.12 14.10 14.12 14.04 14.76 4,248,200 60,719,635 14.293 13.33 13.31 13.33 13.25 13.93 4,500,907 13.491 -2.89%
2025-06-12 0 14.54 14.52 14.54 14.42 14.90 5,757,468 83,883,965 14.570 13.72 13.70 13.72 13.61 14.06 6,099,955 13.752 -0.55%
2025-06-11 0 14.62 14.60 14.62 14.48 14.82 3,658,201 53,336,381 14.580 13.80 13.78 13.80 13.67 13.99 3,875,811 13.761 1.11%
2025-06-10 0 14.46 14.44 14.46 14.26 14.66 3,434,300 49,645,029 14.456 13.65 13.63 13.65 13.46 13.84 3,638,591 13.644 0.98%
2025-06-09 0 14.32 14.30 14.32 13.80 14.32 4,716,428 66,588,896 14.119 13.52 13.50 13.52 13.03 13.52 4,996,988 13.326 3.47%
2025-06-06 0 13.84 13.82 13.84 13.64 13.96 3,311,872 45,577,043 13.762 13.06 13.04 13.06 12.87 13.18 3,508,881 12.989 0.00%
2025-06-05 0 13.84 13.82 13.84 13.72 14.14 6,222,245 86,046,201 13.829 13.06 13.04 13.06 12.95 13.35 6,592,379 13.052 3.81%
2025-06-04 0 14.18 14.16 14.18 14.10 14.76 11,364,456 162,251,109 14.277 12.58 12.57 12.58 12.51 13.10 12,805,945 12.670 -3.93%
2025-06-03 0 14.76 14.72 14.76 14.66 15.22 3,398,626 50,063,449 14.731 13.10 13.06 13.10 13.01 13.51 3,829,714 13.072 -0.14%
2025-06-02 0 14.78 14.78 14.80 14.28 14.78 3,168,600 46,146,387 14.564 13.12 13.12 13.13 12.67 13.12 3,570,511 12.924 0.00%
2025-05-30 0 14.78 14.76 14.78 14.66 15.34 9,767,865 145,607,130 14.907 13.12 13.10 13.12 13.01 13.61 11,006,839 13.229 -2.38%
2025-05-29 0 15.14 15.12 15.14 14.70 15.20 8,170,200 122,668,997 15.014 13.44 13.42 13.44 13.05 13.49 9,206,523 13.324 3.98%
2025-05-28 0 14.56 14.54 14.56 14.38 14.72 6,253,022 90,826,556 14.525 12.92 12.90 12.92 12.76 13.06 7,046,167 12.890 2.97%
2025-05-27 0 14.14 14.12 14.14 14.00 14.24 3,251,640 46,004,673 14.148 12.55 12.53 12.55 12.42 12.64 3,664,084 12.556 0.57%
2025-05-26 0 14.06 14.04 14.06 13.92 14.48 4,549,800 63,956,484 14.057 12.48 12.46 12.48 12.35 12.85 5,126,905 12.475 -1.82%
2025-05-23 0 14.32 14.32 14.34 14.20 14.48 4,078,083 58,496,053 14.344 12.71 12.71 12.73 12.60 12.85 4,595,355 12.729 0.00%
2025-05-22 0 14.32 14.30 14.32 14.20 14.46 3,976,777 56,967,176 14.325 12.71 12.69 12.71 12.60 12.83 4,481,199 12.712 -0.56%
2025-05-21 0 14.40 14.38 14.40 14.26 14.54 4,524,324 65,006,753 14.368 12.78 12.76 12.78 12.65 12.90 5,098,198 12.751 -0.69%
2025-05-20 0 14.50 14.48 14.50 13.92 14.60 9,821,087 141,156,624 14.373 12.87 12.85 12.87 12.35 12.96 11,066,812 12.755 4.32%
2025-05-19 0 13.90 13.88 13.90 13.64 14.06 11,596,300 160,805,072 13.867 12.34 12.32 12.34 12.10 12.48 13,067,196 12.306 -0.57%
2025-05-16 0 13.98 13.94 13.98 13.66 14.08 7,586,985 105,593,932 13.918 12.41 12.37 12.41 12.12 12.50 8,549,332 12.351 0.14%
2025-05-15 0 13.96 13.94 13.96 13.76 14.06 13,380,828 186,442,842 13.934 12.39 12.37 12.39 12.21 12.48 15,078,077 12.365 -0.71%
2025-05-14 0 14.06 14.04 14.06 13.90 14.26 26,675,472 374,850,445 14.052 12.48 12.46 12.48 12.34 12.65 30,059,038 12.470 -8.58%
2025-05-13 0 15.38 15.30 15.38 15.30 15.86 12,317,153 190,938,799 15.502 13.65 13.58 13.65 13.58 14.07 13,879,483 13.757 -0.39%
2025-05-12 0 15.44 15.42 15.44 14.22 15.60 18,820,000 282,387,507 15.005 13.70 13.68 13.70 12.62 13.84 21,207,163 13.316 5.61%
2025-05-09 0 14.62 14.62 14.64 14.38 14.72 5,198,816 75,645,305 14.551 12.97 12.97 12.99 12.76 13.06 5,858,243 12.913 2.38%
2025-05-08 0 14.28 14.28 14.32 14.20 14.82 8,560,300 122,444,023 14.304 12.67 12.67 12.71 12.60 13.15 9,646,104 12.694 -3.64%
2025-05-07 0 14.82 14.78 14.82 14.56 15.02 9,733,404 144,012,357 14.796 13.15 13.12 13.15 12.92 13.33 10,968,007 13.130 3.35%
2025-05-06 0 14.34 14.30 14.34 14.14 14.58 5,590,972 79,669,876 14.250 12.73 12.69 12.73 12.55 12.94 6,300,141 12.646 -2.18%
2025-05-02 0 14.66 14.64 14.66 14.18 14.72 3,874,207 56,249,447 14.519 13.01 12.99 13.01 12.58 13.06 4,365,619 12.885 5.16%
2025-04-30 0 13.94 13.92 13.94 13.76 14.40 8,412,100 117,161,880 13.928 12.37 12.35 12.37 12.21 12.78 9,479,106 12.360 -2.24%
2025-04-29 0 14.26 14.26 14.28 14.12 14.54 6,391,100 91,402,482 14.302 12.65 12.65 12.67 12.53 12.90 7,201,759 12.692 -1.93%
2025-04-28 0 14.54 14.50 14.54 14.42 14.96 5,917,901 86,377,423 14.596 12.90 12.87 12.90 12.80 13.28 6,668,538 12.953 0.28%
2025-04-25 0 14.50 14.50 14.52 14.24 14.90 9,400,300 136,332,028 14.503 12.87 12.87 12.89 12.64 13.22 10,592,651 12.870 -2.68%
2025-04-24 0 14.90 14.84 14.90 14.30 15.10 15,653,968 231,037,690 14.759 13.22 13.17 13.22 12.69 13.40 17,639,546 13.098 4.63%
2025-04-23 0 14.24 14.20 14.24 13.84 14.28 11,468,032 161,281,598 14.064 12.64 12.60 12.64 12.28 12.67 12,922,658 12.481 4.55%
2025-04-22 0 13.62 13.62 13.64 13.26 13.68 7,764,655 105,104,859 13.536 12.09 12.09 12.10 11.77 12.14 8,749,538 12.013 0.59%
2025-04-17 0 13.54 13.52 13.54 13.26 13.62 7,028,508 94,961,372 13.511 12.02 12.00 12.02 11.77 12.09 7,920,017 11.990 0.15%
2025-04-16 0 13.52 13.50 13.52 13.26 13.90 9,416,055 126,279,549 13.411 12.00 11.98 12.00 11.77 12.34 10,610,405 11.901 -2.17%
2025-04-15 0 13.82 13.82 13.84 13.70 14.12 8,068,729 111,808,643 13.857 12.26 12.26 12.28 12.16 12.53 9,092,181 12.297 -1.29%
2025-04-14 0 14.00 13.98 14.00 13.82 14.34 9,625,700 135,080,080 14.033 12.42 12.41 12.42 12.26 12.73 10,846,642 12.454 2.19%
2025-04-11 0 13.70 13.68 13.70 13.42 14.28 14,607,050 200,580,340 13.732 12.16 12.14 12.16 11.91 12.67 16,459,835 12.186 -4.99%
2025-04-10 0 14.42 14.40 14.42 14.28 15.76 20,225,968 293,529,732 14.513 12.80 12.78 12.80 12.67 13.99 22,791,467 12.879 5.72%
2025-04-09 0 13.64 13.62 13.64 12.76 13.74 20,189,840 268,920,330 13.320 12.10 12.09 12.10 11.32 12.19 22,750,756 11.820 -0.73%
2025-04-08 0 13.74 13.72 13.74 13.32 14.42 27,475,943 379,964,883 13.829 12.19 12.18 12.19 11.82 12.80 30,961,042 12.272 4.73%
2025-04-07 0 13.12 13.06 13.12 12.96 14.60 44,163,908 605,608,753 13.713 11.64 11.59 11.64 11.50 12.96 49,765,739 12.169 -22.46%
2025-04-03 0 16.92 16.90 16.92 16.86 17.98 26,436,381 453,337,363 17.148 15.02 15.00 15.02 14.96 15.96 29,789,620 15.218 -7.94%
2025-04-02 0 18.38 18.36 18.38 18.10 18.40 5,008,432 91,229,338 18.215 16.31 16.29 16.31 16.06 16.33 5,643,711 16.165 1.55%
2025-04-01 0 18.10 18.08 18.10 18.04 18.46 7,268,701 131,908,498 18.148 16.06 16.04 16.06 16.01 16.38 8,190,676 16.105 -1.74%
2025-03-31 0 18.42 18.42 18.44 18.10 18.48 7,625,712 139,269,158 18.263 16.35 16.35 16.36 16.06 16.40 8,592,971 16.207 -0.54%
2025-03-28 0 18.52 18.50 18.52 18.30 18.82 5,393,434 99,828,982 18.509 16.44 16.42 16.44 16.24 16.70 6,077,547 16.426 -1.70%
2025-03-27 0 18.84 18.82 18.84 18.72 18.98 5,707,940 107,557,908 18.844 16.72 16.70 16.72 16.61 16.84 6,431,946 16.722 -0.84%
2025-03-26 0 19.00 18.96 19.00 18.62 19.10 4,816,780 90,705,939 18.831 16.86 16.83 16.86 16.52 16.95 5,427,749 16.712 0.42%
2025-03-25 0 18.92 18.88 18.92 18.52 19.04 5,679,753 106,707,941 18.787 16.79 16.75 16.79 16.44 16.90 6,400,183 16.673 -0.63%
2025-03-24 0 19.04 19.04 19.06 18.90 19.20 5,501,459 104,574,516 19.009 16.90 16.90 16.91 16.77 17.04 6,199,274 16.869 -0.83%
2025-03-21 0 19.20 19.18 19.20 18.84 19.44 11,018,672 210,413,087 19.096 17.04 17.02 17.04 16.72 17.25 12,416,301 16.947 -1.54%
2025-03-20 0 19.50 19.50 19.52 18.90 19.52 7,257,604 140,275,217 19.328 17.31 17.31 17.32 16.77 17.32 8,178,172 17.152 2.09%
2025-03-19 0 19.10 19.10 19.12 18.82 19.12 11,415,453 216,390,805 18.956 16.95 16.95 16.97 16.70 16.97 12,863,410 16.822 -0.10%
2025-03-18 0 19.12 19.10 19.12 18.68 19.24 12,753,019 241,776,543 18.958 16.97 16.95 16.97 16.58 17.07 14,370,635 16.824 -0.21%
2025-03-17 0 19.16 19.16 19.18 18.84 19.44 15,322,975 293,556,816 19.158 17.00 17.00 17.02 16.72 17.25 17,266,569 17.001 0.31%
2025-03-14 0 19.10 19.08 19.10 18.98 19.80 19,084,903 366,770,129 19.218 16.95 16.93 16.95 16.84 17.57 21,505,667 17.055 -3.05%
2025-03-13 0 19.70 19.70 19.72 19.22 20.20 14,145,129 279,010,899 19.725 17.48 17.48 17.50 17.06 17.93 15,939,323 17.505 1.03%
2025-03-12 0 19.50 19.50 19.52 19.48 20.70 11,925,651 236,166,475 19.803 17.31 17.31 17.32 17.29 18.37 13,438,323 17.574 -5.80%
2025-03-11 0 20.70 20.70 20.75 20.30 21.25 13,465,650 279,122,589 20.729 18.37 18.37 18.41 18.01 18.86 15,173,658 18.395 -2.36%
2025-03-10 0 21.20 21.20 21.25 20.90 21.45 6,121,800 129,357,394 21.131 18.81 18.81 18.86 18.55 19.04 6,898,300 18.752 -1.40%
2025-03-07 0 21.50 21.50 21.55 20.70 21.60 5,775,425 123,105,417 21.315 19.08 19.08 19.12 18.37 19.17 6,507,991 18.916 0.47%
2025-03-06 0 21.40 21.40 21.45 21.00 21.55 4,950,500 105,167,930 21.244 18.99 18.99 19.04 18.64 19.12 5,578,431 18.853 0.94%
2025-03-05 0 21.20 21.15 21.20 20.75 21.40 3,126,300 65,683,398 21.010 18.81 18.77 18.81 18.41 18.99 3,522,846 18.645 0.95%
2025-03-04 0 21.00 21.00 21.05 20.80 21.50 7,135,100 149,541,378 20.959 18.64 18.64 18.68 18.46 19.08 8,040,129 18.599 -1.87%
2025-03-03 0 21.40 21.35 21.40 21.10 21.95 2,906,700 61,985,160 21.325 18.99 18.95 18.99 18.72 19.48 3,275,391 18.925 -0.70%
2025-02-28 0 21.55 21.55 21.60 21.25 22.00 4,068,247 87,536,822 21.517 19.12 19.12 19.17 18.86 19.52 4,584,271 19.095 -0.69%
2025-02-27 0 21.70 21.65 21.70 21.00 21.75 6,383,017 136,715,518 21.419 19.26 19.21 19.26 18.64 19.30 7,192,651 19.008 3.33%
2025-02-26 0 21.00 21.00 21.05 20.60 21.35 11,419,500 238,650,577 20.899 18.64 18.64 18.68 18.28 18.95 12,867,970 18.546 -1.41%
2025-02-25 0 21.30 21.30 21.35 21.00 22.10 7,979,350 170,757,729 21.400 18.90 18.90 18.95 18.64 19.61 8,991,465 18.991 -4.05%
2025-02-24 0 22.20 22.15 22.20 21.80 22.95 3,690,763 81,199,358 22.001 19.70 19.66 19.70 19.35 20.37 4,158,906 19.524 -2.42%
2025-02-21 0 22.75 22.40 22.75 21.80 22.75 5,585,643 125,292,607 22.431 20.19 19.88 20.19 19.35 20.19 6,294,136 19.906 2.25%
2025-02-20 0 22.25 22.25 22.30 22.00 22.90 3,887,000 87,635,027 22.546 19.75 19.75 19.79 19.52 20.32 4,380,034 20.008 -3.05%
2025-02-19 0 22.95 22.90 22.95 22.65 23.40 9,420,502 216,049,807 22.934 20.37 20.32 20.37 20.10 20.77 10,615,416 20.352 0.00%
2025-02-18 0 22.95 22.90 22.95 22.75 23.50 1,576,900 36,199,936 22.956 20.37 20.32 20.37 20.19 20.85 1,776,917 20.372 -1.08%
2025-02-17 0 23.20 23.15 23.20 22.75 23.60 3,140,080 73,023,759 23.255 20.59 20.54 20.59 20.19 20.94 3,538,374 20.638 1.53%
2025-02-14 0 22.85 22.80 22.85 22.10 22.85 3,961,700 89,426,118 22.573 20.28 20.23 20.28 19.61 20.28 4,464,209 20.032 2.01%
2025-02-13 0 22.40 22.35 22.40 21.95 22.70 5,923,300 133,234,150 22.493 19.88 19.83 19.88 19.48 20.14 6,674,622 19.961 2.28%
2025-02-12 0 21.90 21.85 21.90 21.25 21.95 2,599,080 56,726,425 21.826 19.43 19.39 19.43 18.86 19.48 2,928,752 19.369 0.92%
2025-02-11 0 21.70 21.70 21.80 21.60 22.05 2,894,192 62,889,434 21.730 19.26 19.26 19.35 19.17 19.57 3,261,297 19.284 -0.91%
2025-02-10 0 21.90 21.85 21.90 21.60 22.10 3,142,437 68,625,569 21.838 19.43 19.39 19.43 19.17 19.61 3,541,029 19.380 0.23%
2025-02-07 0 21.85 21.85 21.90 21.40 22.50 9,987,450 218,788,815 21.906 19.39 19.39 19.43 18.99 19.97 11,254,277 19.441 -2.89%
2025-02-06 0 22.50 22.45 22.50 22.10 23.00 1,889,092 42,201,886 22.340 19.97 19.92 19.97 19.61 20.41 2,128,708 19.825 -1.75%
2025-02-05 0 22.90 22.85 22.90 22.70 23.20 1,190,400 27,248,977 22.891 20.32 20.28 20.32 20.14 20.59 1,341,393 20.314 0.22%
2025-02-04 0 22.85 22.85 22.90 22.80 23.70 4,000,106 92,022,400 23.005 20.28 20.28 20.32 20.23 21.03 4,507,487 20.415 -0.65%
2025-02-03 0 23.00 22.95 23.00 22.40 23.50 4,316,588 99,334,306 23.012 20.41 20.37 20.41 19.88 20.85 4,864,112 20.422 1.77%
2025-01-28 0 22.60 22.55 22.60 22.00 22.70 1,438,686 32,337,463 22.477 20.06 20.01 20.06 19.52 20.14 1,621,172 19.947 2.73%
2025-01-27 0 22.00 22.00 22.05 21.80 22.30 1,787,114 39,385,322 22.039 19.52 19.52 19.57 19.35 19.79 2,013,795 19.558 -1.35%
2025-01-24 0 22.30 22.25 22.30 22.20 22.95 2,601,146 58,351,263 22.433 19.79 19.75 19.79 19.70 20.37 2,931,080 19.908 -1.33%
2025-01-23 0 22.60 22.55 22.60 22.15 22.80 2,805,323 63,003,967 22.459 20.06 20.01 20.06 19.66 20.23 3,161,155 19.931 -0.44%
2025-01-22 0 22.70 22.65 22.70 21.55 22.95 2,977,536 67,258,635 22.589 20.14 20.10 20.14 19.12 20.37 3,355,212 20.046 3.18%
2025-01-21 0 22.00 22.00 22.05 21.80 22.50 4,122,740 91,183,030 22.117 19.52 19.52 19.57 19.35 19.97 4,645,676 19.628 1.85%
2025-01-20 0 21.60 21.55 21.60 21.05 21.80 3,161,918 67,431,834 21.326 19.17 19.12 19.17 18.68 19.35 3,562,982 18.926 1.65%
2025-01-17 0 21.25 21.25 21.30 21.05 21.65 3,132,366 66,659,486 21.281 18.86 18.86 18.90 18.68 19.21 3,529,681 18.885 -1.16%
2025-01-16 0 21.50 21.45 21.50 20.95 21.55 5,937,965 126,368,001 21.281 19.08 19.04 19.08 18.59 19.12 6,691,147 18.886 0.23%
2025-01-15 0 21.45 21.40 21.45 20.80 22.40 10,290,177 219,311,413 21.313 19.04 18.99 19.04 18.46 19.88 11,595,402 18.914 -4.24%
2025-01-14 0 22.40 22.35 22.40 20.75 22.70 7,919,567 176,253,539 22.256 19.88 19.83 19.88 18.41 20.14 8,924,099 19.750 -0.22%
2025-01-13 0 22.45 22.40 22.45 22.40 23.45 9,095,939 206,947,477 22.752 19.92 19.88 19.92 19.88 20.81 10,249,685 20.191 -1.75%
2025-01-10 0 22.85 22.80 22.85 22.15 23.00 9,160,892 208,401,710 22.749 20.28 20.23 20.28 19.66 20.41 10,322,876 20.188 -0.22%
2025-01-09 0 22.90 22.85 22.90 22.20 22.95 10,929,200 246,507,568 22.555 20.32 20.28 20.32 19.70 20.37 12,315,480 20.016 0.44%
2025-01-08 0 22.80 22.75 22.80 22.00 22.80 5,900,280 133,034,778 22.547 20.23 20.19 20.23 19.52 20.23 6,648,682 20.009 2.24%
2025-01-07 0 22.30 22.25 22.30 21.80 22.60 3,903,730 86,578,644 22.178 19.79 19.75 19.79 19.35 20.06 4,398,886 19.682 1.83%
2025-01-06 0 21.90 21.85 21.90 21.65 22.15 1,990,468 43,583,544 21.896 19.43 19.39 19.43 19.21 19.66 2,242,943 19.431 -0.23%
2025-01-03 0 21.95 21.90 21.95 21.60 22.55 2,896,500 63,984,550 22.090 19.48 19.43 19.48 19.17 20.01 3,263,897 19.604 -1.35%
2025-01-02 0 22.25 22.20 22.25 21.45 22.30 4,504,100 99,091,577 22.000 19.75 19.70 19.75 19.04 19.79 5,075,408 19.524 3.01%
2024-12-31 0 21.60 21.55 21.60 20.70 21.70 4,552,100 97,413,849 21.400 19.17 19.12 19.17 18.37 19.26 5,129,497 18.991 2.37%
2024-12-30 0 21.10 21.00 21.10 20.90 21.55 3,404,400 71,948,424 21.134 18.72 18.64 18.72 18.55 19.12 3,836,220 18.755 -2.31%
2024-12-27 0 21.60 21.60 21.65 21.10 21.80 2,904,300 62,654,686 21.573 19.17 19.17 19.21 18.72 19.35 3,272,687 19.145 -0.23%
2024-12-24 0 21.65 21.65 21.70 21.20 21.80 4,575,286 98,873,596 21.610 19.21 19.21 19.26 18.81 19.35 5,155,624 19.178 0.23%
2024-12-23 0 21.60 21.55 21.60 20.85 21.90 6,383,926 137,522,103 21.542 19.17 19.12 19.17 18.50 19.43 7,193,675 19.117 4.10%
2024-12-20 0 20.75 20.75 20.80 20.45 21.00 9,593,198 198,986,779 20.743 18.41 18.41 18.46 18.15 18.64 10,810,017 18.408 -1.19%
2024-12-19 0 21.00 20.95 21.00 20.80 21.25 6,536,563 137,572,677 21.047 18.64 18.59 18.64 18.46 18.86 7,365,673 18.678 -1.64%
2024-12-18 0 21.35 21.30 21.35 20.95 21.55 5,231,057 111,153,826 21.249 18.95 18.90 18.95 18.59 19.12 5,894,574 18.857 0.71%
2024-12-17 0 21.20 21.20 21.25 20.40 21.40 8,122,653 172,788,843 21.273 18.81 18.81 18.86 18.10 18.99 9,152,945 18.878 1.68%
2024-12-16 0 20.85 20.80 20.85 20.60 21.05 3,961,641 82,336,588 20.784 18.50 18.46 18.50 18.28 18.68 4,464,143 18.444 -0.95%
2024-12-13 0 21.05 21.05 21.10 20.95 21.85 4,567,694 97,097,593 21.258 18.68 18.68 18.72 18.59 19.39 5,147,069 18.865 -3.66%
2024-12-12 0 21.85 21.85 21.90 21.65 22.60 11,151,656 247,000,592 22.149 19.39 19.39 19.43 19.21 20.06 12,566,153 19.656 0.46%
2024-12-11 0 21.75 21.70 21.75 21.45 22.15 3,625,729 78,630,975 21.687 19.30 19.26 19.30 19.04 19.66 4,085,623 19.246 0.69%
2024-12-10 0 21.60 21.60 21.65 21.50 22.80 6,920,111 151,351,760 21.871 19.17 19.17 19.21 19.08 20.23 7,797,871 19.409 -2.70%
2024-12-09 0 22.20 22.15 22.20 21.70 22.30 7,160,448 157,649,014 22.017 19.70 19.66 19.70 19.26 19.79 8,068,692 19.538 -0.45%
2024-12-06 0 22.30 22.25 22.30 21.95 22.50 6,852,045 151,724,978 22.143 19.79 19.75 19.79 19.48 19.97 7,721,171 19.651 1.13%
2024-12-05 0 22.05 22.00 22.05 21.30 22.15 8,914,600 195,519,563 21.933 19.57 19.52 19.57 18.90 19.66 10,045,344 19.464 1.38%
2024-12-04 0 21.75 21.75 21.80 21.45 21.95 7,013,403 152,396,101 21.729 19.30 19.30 19.35 19.04 19.48 7,902,996 19.283 0.23%
2024-12-03 0 21.70 21.65 21.70 21.35 21.90 8,738,364 188,910,503 21.619 19.26 19.21 19.26 18.95 19.43 9,846,754 19.185 -0.23%
2024-12-02 0 21.75 21.70 21.75 21.30 21.95 12,050,330 262,002,482 21.742 19.30 19.26 19.30 18.90 19.48 13,578,816 19.295 3.57%
2024-11-29 0 21.00 20.95 21.00 20.30 21.30 11,413,364 238,392,252 20.887 18.64 18.59 18.64 18.01 18.90 12,861,056 18.536 3.45%
2024-11-28 0 20.30 20.20 20.30 20.20 20.65 5,091,699 103,571,788 20.341 18.01 17.93 18.01 17.93 18.33 5,737,539 18.052 -0.98%
2024-11-27 0 20.50 20.35 20.50 19.52 20.55 9,104,559 184,383,577 20.252 18.19 18.06 18.19 17.32 18.24 10,259,398 17.972 4.17%
2024-11-26 0 19.68 19.66 19.68 19.08 19.88 6,470,777 127,351,166 19.681 17.46 17.45 17.46 16.93 17.64 7,291,542 17.466 2.61%
2024-11-25 0 19.18 19.16 19.18 18.48 19.22 6,892,900 131,170,107 19.030 17.02 17.00 17.02 16.40 17.06 7,767,208 16.888 3.34%
2024-11-22 0 18.56 18.56 18.58 18.26 18.64 3,173,685 58,613,226 18.469 16.47 16.47 16.49 16.20 16.54 3,576,241 16.390 1.42%
2024-11-21 0 18.30 18.28 18.30 18.08 18.48 5,040,325 92,201,978 18.293 16.24 16.22 16.24 16.04 16.40 5,679,649 16.234 -0.33%
2024-11-20 0 18.36 18.34 18.36 18.08 18.50 7,381,622 134,761,553 18.256 16.29 16.28 16.29 16.04 16.42 8,317,921 16.201 -1.82%
2024-11-19 0 18.70 18.68 18.70 18.20 18.88 5,833,439 109,160,788 18.713 16.60 16.58 16.60 16.15 16.75 6,573,363 16.607 2.30%
2024-11-18 0 18.28 18.28 18.30 18.20 19.08 8,856,100 163,275,523 18.437 16.22 16.22 16.24 16.15 16.93 9,979,424 16.361 -4.19%
2024-11-15 0 19.08 19.06 19.08 18.40 19.34 13,844,894 263,690,596 19.046 16.93 16.91 16.93 16.33 17.16 15,601,006 16.902 3.70%
2024-11-14 0 18.40 18.40 18.42 17.12 19.14 33,267,651 612,601,797 18.414 16.33 16.33 16.35 15.19 16.99 37,487,381 16.342 2.45%
2024-11-13 0 17.96 17.92 17.96 17.78 18.10 3,563,200 63,792,265 17.903 15.94 15.90 15.94 15.78 16.06 4,015,163 15.888 -1.64%
2024-11-12 0 18.26 18.24 18.26 17.88 18.48 18,521,905 336,514,856 18.169 16.20 16.19 16.20 15.87 16.40 20,871,258 16.123 2.47%
2024-11-11 0 17.82 17.80 17.82 17.40 17.82 10,013,476 175,953,356 17.572 15.81 15.80 15.81 15.44 15.81 11,283,604 15.594 -1.11%
2024-11-08 0 18.02 18.00 18.02 17.96 18.46 9,047,050 163,827,804 18.108 15.99 15.97 15.99 15.94 16.38 10,194,594 16.070 -0.55%
2024-11-07 0 18.12 18.12 18.14 17.66 18.12 6,748,752 121,169,710 17.954 16.08 16.08 16.10 15.67 16.08 7,604,776 15.933 0.22%
2024-11-06 0 18.08 18.06 18.08 17.92 18.28 5,525,100 99,495,540 18.008 16.04 16.03 16.04 15.90 16.22 6,225,914 15.981 -1.20%
2024-11-05 0 18.30 18.26 18.30 17.88 18.30 7,357,478 133,121,444 18.093 16.24 16.20 16.24 15.87 16.24 8,290,714 16.057 2.01%
2024-11-04 0 17.94 17.92 17.94 17.88 18.26 3,109,100 55,994,715 18.010 15.92 15.90 15.92 15.87 16.20 3,503,464 15.983 -0.88%
2024-11-01 0 18.10 18.10 18.12 17.84 18.32 9,084,600 163,672,963 18.017 16.06 16.06 16.08 15.83 16.26 10,236,907 15.989 -0.88%
2024-10-31 0 18.26 18.26 18.28 18.08 18.46 6,863,688 125,018,128 18.214 16.20 16.20 16.22 16.04 16.38 7,734,291 16.164 0.33%
2024-10-30 0 18.20 18.18 18.20 17.86 18.94 7,260,800 131,948,355 18.173 16.15 16.13 16.15 15.85 16.81 8,181,773 16.127 -2.78%
2024-10-29 0 18.72 18.72 18.74 18.56 19.14 6,632,050 124,485,586 18.770 16.61 16.61 16.63 16.47 16.99 7,473,271 16.657 -1.89%
2024-10-28 0 19.08 19.06 19.08 18.88 19.28 4,107,839 78,238,357 19.046 16.93 16.91 16.93 16.75 17.11 4,628,885 16.902 0.21%
2024-10-25 0 19.04 19.04 19.08 18.82 19.28 7,459,810 141,943,440 19.028 16.90 16.90 16.93 16.70 17.11 8,406,026 16.886 -0.31%
2024-10-24 0 19.10 19.08 19.10 19.00 19.46 3,645,048 70,048,352 19.217 16.95 16.93 16.95 16.86 17.27 4,107,393 17.054 -0.42%
2024-10-23 0 19.18 19.14 19.18 18.60 19.36 7,253,892 138,705,184 19.122 17.02 16.99 17.02 16.51 17.18 8,173,989 16.969 2.46%
2024-10-22 0 18.72 18.70 18.72 18.34 19.04 6,650,153 124,919,999 18.785 16.61 16.60 16.61 16.28 16.90 7,493,671 16.670 2.18%
2024-10-21 0 18.32 18.32 18.34 18.24 18.78 6,231,395 114,802,153 18.423 16.26 16.26 16.28 16.19 16.67 7,021,797 16.349 -2.24%
2024-10-18 0 18.74 18.74 18.76 18.42 18.80 16,812,435 313,158,648 18.627 16.63 16.63 16.65 16.35 16.68 18,944,955 16.530 1.30%
2024-10-17 0 18.50 18.48 18.50 18.42 19.56 8,712,800 165,434,185 18.988 16.42 16.40 16.42 16.35 17.36 9,817,948 16.850 -4.15%
2024-10-16 0 19.30 19.28 19.30 18.48 19.46 11,086,119 212,395,569 19.159 17.13 17.11 17.13 16.40 17.27 12,492,303 17.002 2.77%
2024-10-15 0 18.78 18.78 18.80 18.34 19.74 13,953,297 261,847,575 18.766 16.67 16.67 16.68 16.28 17.52 15,723,159 16.654 -3.30%
2024-10-14 0 19.42 19.42 19.44 19.08 20.45 22,535,941 439,043,228 19.482 17.23 17.23 17.25 16.93 18.15 25,394,441 17.289 -6.41%
2024-10-10 0 20.75 20.70 20.75 20.25 21.25 8,507,472 177,331,290 20.844 18.41 18.37 18.41 17.97 18.86 9,586,575 18.498 1.97%
2024-10-09 0 20.35 20.35 20.40 19.84 21.30 12,035,900 247,558,099 20.568 18.06 18.06 18.10 17.61 18.90 13,562,556 18.253 1.75%
2024-10-08 0 20.00 20.00 20.05 19.90 21.95 27,264,280 571,883,142 20.976 17.75 17.75 17.79 17.66 19.48 30,722,532 18.614 -3.85%
2024-10-07 0 20.80 20.75 20.80 19.74 21.00 18,652,400 383,016,272 20.534 18.46 18.41 18.46 17.52 18.64 21,018,305 18.223 4.94%
2024-10-04 0 19.82 19.82 19.84 19.62 20.10 9,437,880 186,875,395 19.801 17.59 17.59 17.61 17.41 17.84 10,634,998 17.572 -1.39%
2024-10-03 0 20.10 20.10 20.15 19.62 20.80 8,734,776 174,922,758 20.026 17.84 17.84 17.88 17.41 18.46 9,842,711 17.772 -2.66%
2024-10-02 0 20.65 20.65 20.70 20.25 21.20 9,944,754 205,427,757 20.657 18.33 18.33 18.37 17.97 18.81 11,206,165 18.332 -3.50%
2024-09-30 0 21.40 21.35 21.40 20.50 22.10 14,286,550 303,073,399 21.214 18.99 18.95 18.99 18.19 19.61 16,098,682 18.826 4.14%
2024-09-27 0 20.55 20.55 20.60 19.88 21.35 14,453,689 295,745,361 20.462 18.24 18.24 18.28 17.64 18.95 16,287,022 18.158 5.71%
2024-09-26 0 19.44 19.42 19.44 18.10 19.46 8,861,700 169,671,908 19.147 17.25 17.23 17.25 16.06 17.27 9,985,734 16.991 7.40%
2024-09-25 0 18.10 18.10 18.20 18.00 18.88 5,450,028 99,881,919 18.327 16.06 16.06 16.15 15.97 16.75 6,141,320 16.264 -0.98%
2024-09-24 0 18.28 18.28 18.30 17.72 18.34 7,659,637 138,776,892 18.118 16.22 16.22 16.24 15.73 16.28 8,631,199 16.079 -0.65%
2024-09-23 0 18.40 18.38 18.40 18.32 19.06 3,649,665 68,222,553 18.693 16.33 16.31 16.33 16.26 16.91 4,112,595 16.589 -1.08%
2024-09-20 0 18.60 18.58 18.60 18.38 19.00 6,496,634 120,792,364 18.593 16.51 16.49 16.51 16.31 16.86 7,320,679 16.500 -0.21%
2024-09-19 0 18.64 18.64 18.66 17.88 18.74 8,254,073 152,438,794 18.468 16.54 16.54 16.56 15.87 16.63 9,301,035 16.389 2.31%
2024-09-17 0 18.22 18.20 18.22 18.04 18.36 2,524,561 45,915,884 18.188 16.17 16.15 16.17 16.01 16.29 2,844,781 16.140 -0.11%
2024-09-16 0 18.24 18.20 18.24 17.88 18.34 7,333,532 133,182,354 18.161 16.19 16.15 16.19 15.87 16.28 8,263,731 16.116 1.90%
2024-09-13 0 17.90 17.88 17.90 17.60 18.12 5,838,400 104,425,571 17.886 15.89 15.87 15.89 15.62 16.08 6,578,953 15.873 0.79%
2024-09-12 0 17.76 17.72 17.76 17.40 17.80 8,293,175 145,636,197 17.561 15.76 15.73 15.76 15.44 15.80 9,345,097 15.584 3.50%
2024-09-11 0 17.16 17.14 17.16 16.90 17.20 7,660,700 130,630,100 17.052 15.23 15.21 15.23 15.00 15.26 8,632,397 15.133 -0.35%
2024-09-10 0 17.22 17.20 17.22 17.12 17.64 10,969,632 189,585,804 17.283 15.28 15.26 15.28 15.19 15.65 12,361,040 15.337 -1.60%
2024-09-09 0 17.50 17.50 17.52 16.78 18.26 24,934,310 436,698,639 17.514 15.53 15.53 15.55 14.89 16.20 28,097,024 15.543 -4.99%
2024-09-05 0 18.42 18.40 18.42 18.36 19.34 4,890,950 91,311,964 18.670 16.35 16.33 16.35 16.29 17.16 5,511,327 16.568 -2.85%
2024-09-04 0 18.96 18.88 18.96 18.66 19.16 5,322,400 100,409,898 18.866 16.83 16.75 16.83 16.56 17.00 5,997,503 16.742 -1.15%
2024-09-03 0 19.18 19.16 19.18 19.00 19.56 6,479,900 123,783,376 19.103 17.02 17.00 17.02 16.86 17.36 7,301,822 16.952 -1.94%
2024-09-02 0 19.56 19.52 19.56 19.42 20.10 5,241,923 102,693,227 19.591 17.36 17.32 17.36 17.23 17.84 5,906,818 17.386 -1.41%
2024-08-30 0 19.84 19.84 19.86 19.62 20.00 3,916,896 77,761,922 19.853 17.61 17.61 17.62 17.41 17.75 4,413,722 17.618 0.30%
2024-08-29 0 19.78 19.76 19.78 19.58 19.96 5,074,544 100,311,147 19.768 17.55 17.54 17.55 17.38 17.71 5,718,209 17.542 -0.50%
2024-08-28 0 19.88 19.82 19.88 19.46 20.05 8,567,321 170,541,411 19.906 17.64 17.59 17.64 17.27 17.79 9,654,016 17.665 -1.83%
2024-08-27 0 20.25 20.20 20.25 19.52 20.35 6,564,360 131,406,433 20.018 17.97 17.93 17.97 17.32 18.06 7,396,996 17.765 1.45%
2024-08-26 0 19.96 19.94 19.96 19.80 20.05 1,459,500 29,139,084 19.965 17.71 17.70 17.71 17.57 17.79 1,644,626 17.718 -0.20%
2024-08-23 0 20.00 19.98 20.00 19.64 20.45 4,620,725 92,287,573 19.973 17.75 17.73 17.75 17.43 18.15 5,206,826 17.724 -0.74%
2024-08-22 0 20.15 20.10 20.15 19.74 20.15 8,235,215 164,236,474 19.943 17.88 17.84 17.88 17.52 17.88 9,279,785 17.698 0.85%
2024-08-21 0 19.98 19.94 19.98 19.64 20.05 2,866,658 57,007,573 19.886 17.73 17.70 17.73 17.43 17.79 3,230,270 17.648 0.40%
2024-08-20 0 19.90 19.88 19.90 19.40 20.10 5,249,874 104,386,578 19.884 17.66 17.64 17.66 17.22 17.84 5,915,778 17.645 0.10%
2024-08-19 0 19.88 19.82 19.88 19.58 20.10 8,492,314 168,243,418 19.811 17.64 17.59 17.64 17.38 17.84 9,569,495 17.581 2.69%
2024-08-16 0 19.36 19.36 19.40 19.20 19.90 12,006,244 233,980,665 19.488 17.18 17.18 17.22 17.04 17.66 13,529,138 17.295 0.52%
2024-08-15 0 19.26 19.22 19.26 18.04 19.90 35,084,174 657,106,308 18.729 17.09 17.06 17.09 16.01 17.66 39,534,315 16.621 -8.94%
2024-08-14 0 21.15 21.10 21.15 21.00 21.60 2,326,331 49,370,601 21.223 18.77 18.72 18.77 18.64 19.17 2,621,407 18.834 -2.53%
2024-08-13 0 21.70 21.65 21.70 21.20 22.00 4,057,995 87,469,157 21.555 19.26 19.21 19.26 18.81 19.52 4,572,719 19.128 -0.69%
2024-08-12 0 21.85 21.80 21.85 21.60 22.25 2,945,020 64,588,126 21.931 19.39 19.35 19.39 19.17 19.75 3,318,572 19.463 1.16%
2024-08-09 0 21.60 21.55 21.60 21.40 21.85 3,016,024 65,182,825 21.612 19.17 19.12 19.17 18.99 19.39 3,398,582 19.179 2.13%
2024-08-08 0 21.15 21.10 21.15 21.05 21.50 2,513,752 53,816,615 21.409 18.77 18.72 18.77 18.68 19.08 2,832,601 18.999 -2.76%
2024-08-07 0 21.75 21.70 21.75 21.40 22.45 6,466,984 141,973,844 21.954 19.30 19.26 19.30 18.99 19.92 7,287,268 19.482 2.35%
2024-08-06 0 21.25 21.25 21.30 20.60 21.95 7,228,400 154,102,922 21.319 18.86 18.86 18.90 18.28 19.48 8,145,264 18.919 3.41%
2024-08-05 0 20.55 20.55 20.60 19.86 21.00 8,090,920 164,887,800 20.379 18.24 18.24 18.28 17.62 18.64 9,117,187 18.085 -3.29%
2024-08-02 0 21.25 21.25 21.30 21.10 21.95 6,226,100 133,501,694 21.442 18.86 18.86 18.90 18.72 19.48 7,015,830 19.029 -3.85%
2024-08-01 0 22.10 22.05 22.10 22.05 23.20 11,489,143 260,246,582 22.652 19.61 19.57 19.61 19.57 20.59 12,946,447 20.102 -2.00%
2024-07-31 0 22.55 22.50 22.55 21.30 22.90 17,411,774 378,074,564 21.714 20.01 19.97 20.01 18.90 20.32 19,620,315 19.270 7.38%
2024-07-30 0 21.00 20.95 21.00 20.00 21.05 6,675,542 138,121,511 20.691 18.64 18.59 18.64 17.75 18.68 7,522,280 18.362 5.00%
2024-07-29 0 20.00 20.00 20.05 19.90 20.35 4,468,281 89,396,747 20.007 17.75 17.75 17.79 17.66 18.06 5,035,046 17.755 0.00%
2024-07-26 0 20.00 20.00 20.05 19.88 20.85 7,042,830 142,320,480 20.208 17.75 17.75 17.79 17.64 18.50 7,936,156 17.933 -4.08%
2024-07-25 0 20.85 20.80 20.85 20.60 21.40 7,802,350 163,089,385 20.903 18.50 18.46 18.50 18.28 18.99 8,792,014 18.550 -1.42%
2024-07-24 0 21.15 21.10 21.15 20.30 21.55 10,345,083 218,913,620 21.161 18.77 18.72 18.77 18.01 19.12 11,657,272 18.779 4.96%
2024-07-23 0 20.15 20.15 20.30 20.00 21.00 3,655,575 74,925,666 20.496 17.88 17.88 18.01 17.75 18.64 4,119,255 18.189 -2.66%
2024-07-22 0 20.70 20.70 20.75 19.70 21.10 8,852,901 182,068,483 20.566 18.37 18.37 18.41 17.48 18.72 9,975,819 18.251 4.55%
2024-07-19 0 19.80 19.80 19.84 19.74 20.55 9,975,650 200,773,924 20.126 17.57 17.57 17.61 17.52 18.24 11,240,980 17.861 -3.65%
2024-07-18 0 20.55 20.55 20.60 20.50 21.05 8,144,700 168,641,278 20.706 18.24 18.24 18.28 18.19 18.68 9,177,789 18.375 -1.91%
2024-07-17 0 20.95 20.95 21.00 20.30 21.25 16,578,556 345,589,034 20.846 18.59 18.59 18.64 18.01 18.86 18,681,411 18.499 1.70%
2024-07-16 0 20.60 20.60 20.80 20.10 20.75 14,655,053 300,530,362 20.507 18.28 18.28 18.46 17.84 18.41 16,513,927 18.199 -1.90%
2024-07-15 0 21.00 21.00 21.05 21.00 21.60 4,137,811 87,684,134 21.191 18.64 18.64 18.68 18.64 19.17 4,662,659 18.806 -2.10%
2024-07-12 0 21.45 21.40 21.45 21.25 21.75 9,135,630 196,236,498 21.480 19.04 18.99 19.04 18.86 19.30 10,294,410 19.062 -0.23%
2024-07-11 0 21.50 21.45 21.50 21.35 21.85 14,675,417 316,540,789 21.570 19.08 19.04 19.08 18.95 19.39 16,536,874 19.142 -0.46%
2024-07-10 0 21.60 21.55 21.60 21.15 22.00 15,303,562 331,396,954 21.655 19.17 19.12 19.17 18.77 19.52 17,244,694 19.217 -2.26%
2024-07-09 0 22.10 22.10 22.15 21.85 22.35 3,095,355 68,334,378 22.076 19.61 19.61 19.66 19.39 19.83 3,487,976 19.591 -0.23%
2024-07-08 0 22.15 22.10 22.15 22.00 23.05 3,254,782 72,385,688 22.240 19.66 19.61 19.66 19.52 20.46 3,667,625 19.736 -3.06%
2024-07-05 0 22.85 22.85 22.90 22.80 23.10 1,457,534 33,397,460 22.914 20.28 20.28 20.32 20.23 20.50 1,642,410 20.334 -1.30%
2024-07-04 0 23.15 23.10 23.15 22.50 23.25 4,736,231 108,336,554 22.874 20.54 20.50 20.54 19.97 20.63 5,336,983 20.299 0.65%
2024-07-03 0 23.00 22.95 23.00 22.85 23.30 3,934,100 90,945,995 23.117 20.41 20.37 20.41 20.28 20.68 4,433,108 20.515 -1.29%
2024-07-02 0 23.30 23.20 23.30 23.05 23.65 5,647,610 131,316,391 23.252 20.68 20.59 20.68 20.46 20.99 6,363,963 20.634 0.00%
2024-06-28 0 23.30 23.30 23.35 23.20 24.30 12,218,763 289,057,768 23.657 20.68 20.68 20.72 20.59 21.56 13,768,613 20.994 -4.90%
2024-06-27 0 24.50 24.45 24.50 24.20 24.55 1,584,468 38,696,111 24.422 21.74 21.70 21.74 21.48 21.79 1,785,445 21.673 0.41%
2024-06-26 0 24.40 24.30 24.40 24.10 24.50 3,064,545 74,500,018 24.310 21.65 21.56 21.65 21.39 21.74 3,453,258 21.574 -0.20%
2024-06-25 0 24.45 24.40 24.45 24.20 24.85 3,595,830 88,012,795 24.476 21.70 21.65 21.70 21.48 22.05 4,051,932 21.721 -2.00%
2024-06-24 0 24.95 24.90 24.95 24.40 25.20 9,391,744 232,375,413 24.743 22.14 22.10 22.14 21.65 22.36 10,583,010 21.957 1.42%
2024-06-21 0 24.60 24.50 24.60 24.00 24.65 14,331,450 351,254,799 24.509 21.83 21.74 21.83 21.30 21.88 16,149,278 21.750 2.07%
2024-06-20 0 24.10 24.10 24.15 23.45 24.40 4,398,304 105,892,953 24.076 21.39 21.39 21.43 20.81 21.65 4,956,193 21.366 1.90%
2024-06-19 0 23.65 23.60 23.65 23.05 23.70 5,639,153 132,454,808 23.488 20.99 20.94 20.99 20.46 21.03 6,354,434 20.844 1.28%
2024-06-18 0 23.35 23.30 23.35 23.15 23.95 5,534,673 129,355,429 23.372 20.72 20.68 20.72 20.54 21.25 6,236,701 20.741 -1.06%
2024-06-17 0 23.60 23.60 23.65 23.55 24.25 3,923,700 93,107,568 23.730 20.94 20.94 20.99 20.90 21.52 4,421,389 21.058 -1.46%
2024-06-14 0 23.95 23.90 23.95 23.75 24.15 4,301,125 102,878,732 23.919 21.25 21.21 21.25 21.08 21.43 4,846,688 21.227 -0.42%
2024-06-13 0 24.05 24.00 24.05 23.80 24.35 6,648,940 159,839,237 24.040 21.34 21.30 21.34 21.12 21.61 7,492,304 21.334 -0.62%
2024-06-12 0 24.20 24.20 24.25 23.80 24.45 6,135,035 148,157,342 24.149 21.48 21.48 21.52 21.12 21.70 6,913,214 21.431 -1.22%
2024-06-11 0 24.50 24.45 24.50 24.10 25.25 14,113,401 346,765,498 24.570 21.74 21.70 21.74 21.39 22.41 15,903,571 21.804 4.25%
2024-06-07 0 24.30 24.25 24.30 24.20 24.75 3,949,588 96,303,005 24.383 20.86 20.81 20.86 20.77 21.24 4,601,717 20.928 -1.42%
2024-06-06 0 24.65 24.65 24.70 24.50 25.10 3,849,019 95,161,072 24.724 21.16 21.16 21.20 21.03 21.54 4,484,543 21.220 0.20%
2024-06-05 0 24.60 24.60 24.65 24.35 25.15 7,606,770 187,337,333 24.628 21.11 21.11 21.16 20.90 21.59 8,862,748 21.138 -0.81%
2024-06-04 0 24.80 24.75 24.80 24.50 25.10 5,704,000 141,736,189 24.849 21.29 21.24 21.29 21.03 21.54 6,645,806 21.327 -0.80%
2024-06-03 0 25.00 25.00 25.05 24.85 25.55 5,218,000 131,418,849 25.186 21.46 21.46 21.50 21.33 21.93 6,079,561 21.617 0.81%
2024-05-31 0 24.80 24.80 24.90 24.75 25.90 7,389,451 186,160,699 25.193 21.29 21.29 21.37 21.24 22.23 8,609,547 21.623 -1.98%
2024-05-30 0 25.30 25.30 25.35 25.10 26.25 8,409,646 214,430,293 25.498 21.71 21.71 21.76 21.54 22.53 9,798,189 21.885 -2.88%
2024-05-29 0 26.05 26.05 26.10 26.05 26.55 3,983,765 104,920,271 26.337 22.36 22.36 22.40 22.36 22.79 4,641,537 22.605 -2.07%
2024-05-28 0 26.60 26.55 26.60 26.20 26.70 3,808,128 101,142,480 26.560 22.83 22.79 22.83 22.49 22.92 4,436,900 22.796 0.95%
2024-05-27 0 26.35 26.30 26.40 25.60 26.55 7,372,493 190,926,559 25.897 22.62 22.57 22.66 21.97 22.79 8,589,789 22.227 2.93%
2024-05-24 0 25.60 25.60 25.70 25.30 25.95 6,182,255 158,508,686 25.639 21.97 21.97 22.06 21.71 22.27 7,203,027 22.006 -0.78%
2024-05-23 0 25.80 25.80 25.85 25.65 26.35 3,221,538 83,711,935 25.985 22.14 22.14 22.19 22.02 22.62 3,753,456 22.303 -1.15%
2024-05-22 0 26.10 26.10 26.15 26.00 26.85 9,317,862 245,106,097 26.305 22.40 22.40 22.44 22.32 23.04 10,856,364 22.577 0.00%
2024-05-21 0 26.10 26.10 26.15 26.00 26.70 8,907,222 234,095,735 26.282 22.40 22.40 22.44 22.32 22.92 10,377,922 22.557 -2.25%
2024-05-20 0 26.70 26.70 26.75 26.10 27.10 16,408,800 436,958,520 26.630 22.92 22.92 22.96 22.40 23.26 19,118,109 22.856 0.19%
2024-05-17 0 26.65 26.65 26.70 25.90 27.05 20,110,332 533,727,339 26.540 22.87 22.87 22.92 22.23 23.22 23,430,813 22.779 3.29%
2024-05-16 0 25.80 25.80 25.85 24.75 26.30 35,407,985 909,023,481 25.673 22.14 22.14 22.19 21.24 22.57 41,254,310 22.035 -10.57%
2024-05-14 0 28.85 28.80 28.85 28.55 29.20 4,591,208 132,230,787 28.801 24.76 24.72 24.76 24.50 25.06 5,349,277 24.719 0.00%
2024-05-13 0 28.85 28.80 28.85 28.45 29.10 10,910,366 314,658,438 28.840 24.76 24.72 24.76 24.42 24.98 12,711,811 24.753 -0.69%
2024-05-10 0 29.05 29.05 29.10 28.80 29.30 2,045,004 59,464,004 29.078 24.93 24.93 24.98 24.72 25.15 2,382,661 24.957 -0.85%
2024-05-09 0 29.30 29.25 29.30 28.75 29.45 3,111,350 90,967,371 29.237 25.15 25.10 25.15 24.68 25.28 3,625,075 25.094 0.51%
2024-05-08 0 29.15 29.15 29.20 28.70 29.45 8,342,784 243,282,560 29.161 25.02 25.02 25.06 24.63 25.28 9,720,288 25.028 1.57%
2024-05-07 0 28.70 28.60 28.70 28.55 29.35 3,683,112 106,232,887 28.843 24.63 24.55 24.63 24.50 25.19 4,291,242 24.756 0.35%
2024-05-06 0 28.60 28.55 28.60 27.65 28.75 4,151,126 117,179,003 28.228 24.55 24.50 24.55 23.73 24.68 4,836,532 24.228 1.42%
2024-05-03 0 28.20 28.15 28.20 28.00 29.00 4,165,099 117,814,057 28.286 24.20 24.16 24.20 24.03 24.89 4,852,812 24.277 -0.18%
2024-05-02 0 28.25 28.20 28.25 26.85 28.40 1,825,309 50,963,689 27.921 24.25 24.20 24.25 23.04 24.38 2,126,692 23.964 1.62%
2024-04-30 0 27.80 27.75 27.80 27.00 28.35 6,591,969 183,360,936 27.816 23.86 23.82 23.86 23.17 24.33 7,680,390 23.874 2.21%
2024-04-29 0 27.20 27.20 27.35 26.95 28.00 3,745,289 102,947,225 27.487 23.35 23.35 23.47 23.13 24.03 4,363,686 23.592 -1.27%
2024-04-26 0 27.55 27.50 27.55 27.10 28.55 2,977,602 81,819,098 27.478 23.65 23.60 23.65 23.26 24.50 3,469,243 23.584 -0.54%
2024-04-25 0 27.70 27.65 27.70 27.65 28.25 2,273,434 63,436,341 27.903 23.77 23.73 23.77 23.73 24.25 2,648,808 23.949 -1.77%
2024-04-24 0 28.20 28.15 28.20 27.90 28.50 4,937,048 139,483,360 28.252 24.20 24.16 24.20 23.95 24.46 5,752,220 24.249 0.53%
2024-04-23 0 28.05 28.00 28.05 27.80 28.50 3,459,249 97,439,081 28.168 24.07 24.03 24.07 23.86 24.46 4,030,417 24.176 0.72%
2024-04-22 0 27.85 27.80 27.85 26.85 28.10 4,913,454 135,680,444 27.614 23.90 23.86 23.90 23.04 24.12 5,724,730 23.701 3.53%
2024-04-19 0 26.90 26.85 26.90 26.30 27.10 4,841,108 129,865,066 26.826 23.09 23.04 23.09 22.57 23.26 5,640,439 23.024 -1.47%
2024-04-18 0 27.30 27.25 27.30 26.65 27.70 7,542,712 204,923,471 27.168 23.43 23.39 23.43 22.87 23.77 8,788,113 23.318 1.68%
2024-04-17 0 26.85 26.80 26.85 26.50 28.15 12,377,389 335,237,426 27.085 23.04 23.00 23.04 22.74 24.16 14,421,059 23.246 -3.42%
2024-04-16 0 27.80 27.80 28.00 27.50 29.20 8,116,500 228,655,204 28.172 23.86 23.86 24.03 23.60 25.06 9,456,641 24.179 -4.30%
2024-04-15 0 29.05 29.05 29.15 28.90 29.45 5,254,600 153,407,038 29.195 24.93 24.93 25.02 24.80 25.28 6,122,204 25.057 -0.68%
2024-04-12 0 29.25 29.25 29.30 29.00 29.55 5,395,167 157,921,963 29.271 25.10 25.10 25.15 24.89 25.36 6,285,980 25.123 0.69%
2024-04-11 0 29.05 29.00 29.05 28.70 29.30 5,745,485 167,114,926 29.086 24.93 24.89 24.93 24.63 25.15 6,694,140 24.964 -0.85%
2024-04-10 0 29.30 29.30 29.35 28.80 29.75 10,513,384 308,236,545 29.319 25.15 25.15 25.19 24.72 25.53 12,249,282 25.164 -2.33%
2024-04-09 0 30.00 30.00 30.05 29.25 30.70 8,775,519 264,855,441 30.181 25.75 25.75 25.79 25.10 26.35 10,224,473 25.904 2.21%
2024-04-08 0 29.35 29.30 29.35 28.20 29.35 3,473,784 100,699,656 28.989 25.19 25.15 25.19 24.20 25.19 4,047,351 24.880 1.03%
2024-04-05 0 29.05 29.00 29.05 29.00 29.90 5,433,971 158,940,046 29.249 24.93 24.89 24.93 24.89 25.66 6,331,191 25.104 -1.19%
2024-04-03 0 29.40 29.40 29.45 29.20 29.90 4,496,236 132,734,776 29.521 25.23 25.23 25.28 25.06 25.66 5,238,624 25.338 0.34%
2024-04-02 0 29.30 29.30 29.35 28.70 30.25 8,456,524 248,051,227 29.333 25.15 25.15 25.19 24.63 25.96 9,852,808 25.176 -1.01%
2024-03-28 0 29.60 29.55 29.60 29.25 29.80 6,023,667 177,751,647 29.509 25.41 25.36 25.41 25.10 25.58 7,018,254 25.327 -0.50%
2024-03-27 0 29.75 29.70 29.75 29.20 30.50 8,991,415 268,140,856 29.822 25.53 25.49 25.53 25.06 26.18 10,476,016 25.596 -0.83%
2024-03-26 0 30.00 29.95 30.00 29.40 30.50 13,794,034 414,052,888 30.017 25.75 25.71 25.75 25.23 26.18 16,071,611 25.763 3.45%
2024-03-25 0 29.00 29.00 29.05 28.55 30.05 11,201,263 328,631,909 29.339 24.89 24.89 24.93 24.50 25.79 13,050,739 25.181 1.75%
2024-03-22 0 28.50 28.45 28.50 27.00 29.10 30,910,413 877,873,474 28.401 24.46 24.42 24.46 23.17 24.98 36,014,129 24.376 -7.17%
2024-03-21 0 30.70 30.65 30.70 30.60 31.25 8,313,462 256,560,576 30.861 26.35 26.31 26.35 26.26 26.82 9,686,124 26.487 -2.38%
2024-03-20 0 31.45 31.40 31.45 30.50 31.60 11,196,283 350,109,429 31.270 26.99 26.95 26.99 26.18 27.12 13,044,937 26.839 3.45%
2024-03-19 0 30.40 30.35 30.40 29.85 30.85 8,299,039 251,382,603 30.291 26.09 26.05 26.09 25.62 26.48 9,669,320 25.998 -0.16%
2024-03-18 0 30.45 30.45 30.50 29.70 30.65 5,270,464 160,677,422 30.486 26.13 26.13 26.18 25.49 26.31 6,140,687 26.166 1.50%
2024-03-15 0 30.00 30.00 30.05 28.55 30.55 10,965,044 326,568,538 29.783 25.75 25.75 25.79 24.50 26.22 12,775,517 25.562 -0.99%
2024-03-14 0 30.30 30.25 30.30 27.50 30.60 24,632,762 727,125,849 29.519 26.01 25.96 26.01 23.60 26.26 28,699,955 25.335 3.41%
2024-03-13 0 29.30 29.30 29.40 29.15 30.00 5,293,446 155,990,882 29.469 25.15 25.15 25.23 25.02 25.75 6,167,464 25.293 -1.35%
2024-03-12 0 29.70 29.70 29.75 29.25 30.50 8,650,119 256,102,879 29.607 25.49 25.49 25.53 25.10 26.18 10,078,368 25.411 -0.67%
2024-03-11 0 29.90 29.85 29.90 29.50 30.80 11,463,118 345,540,408 30.144 25.66 25.62 25.66 25.32 26.44 13,355,830 25.872 1.87%
2024-03-08 0 29.35 29.35 29.40 29.05 29.75 6,388,985 188,419,187 29.491 25.19 25.19 25.23 24.93 25.53 7,443,891 25.312 1.21%
2024-03-07 0 29.00 28.95 29.00 28.00 29.55 7,980,997 231,111,882 28.958 24.89 24.85 24.89 24.03 25.36 9,298,765 24.854 0.52%
2024-03-06 0 28.85 28.80 28.85 28.35 29.15 5,006,609 144,200,106 28.802 24.76 24.72 24.76 24.33 25.02 5,833,266 24.720 0.35%
2024-03-05 0 28.75 28.75 28.80 27.20 29.25 5,145,845 147,930,466 28.748 24.68 24.68 24.72 23.35 25.10 5,995,492 24.674 -2.21%
2024-03-04 0 29.40 29.35 29.40 28.15 29.90 21,474,855 632,433,005 29.450 25.23 25.19 25.23 24.16 25.66 25,020,636 25.276 4.26%
2024-03-01 0 28.20 28.15 28.20 27.35 28.45 11,137,260 311,695,145 27.987 24.20 24.16 24.20 23.47 24.42 12,976,168 24.021 3.11%
2024-02-29 0 27.35 27.30 27.35 25.70 27.60 22,923,992 621,118,737 27.095 23.47 23.43 23.47 22.06 23.69 26,709,045 23.255 1.86%
2024-02-28 0 26.85 26.80 26.85 26.20 27.50 21,592,425 584,327,689 27.062 23.04 23.00 23.04 22.49 23.60 25,157,619 23.227 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 22.70 22.66 22.70 19.40 23.60 59,519,966 22.064 13.76%
2024-02-26 0 23.25 23.20 23.25 23.25 23.85 5,726,507 133,784,784 23.362 19.96 19.91 19.96 19.96 20.47 6,672,029 20.052 -2.72%
2024-02-23 0 23.90 23.85 23.90 23.50 24.05 2,407,883 57,466,191 23.866 20.51 20.47 20.51 20.17 20.64 2,805,456 20.484 1.27%
2024-02-22 0 23.60 23.60 23.65 23.15 23.65 2,968,030 69,660,321 23.470 20.26 20.26 20.30 19.87 20.30 3,458,091 20.144 0.43%
2024-02-21 0 23.50 23.45 23.50 23.40 23.95 2,670,870 63,091,583 23.622 20.17 20.13 20.17 20.08 20.56 3,111,866 20.275 -0.84%
2024-02-20 0 23.70 23.65 23.70 23.30 23.75 1,328,718 31,336,423 23.584 20.34 20.30 20.34 20.00 20.38 1,548,107 20.242 -0.63%
2024-02-19 0 23.85 23.85 23.90 23.40 24.30 8,038,574 191,256,349 23.792 20.47 20.47 20.51 20.08 20.86 9,365,848 20.421 -2.65%
2024-02-16 0 24.50 24.50 24.55 23.50 24.70 4,951,059 120,741,604 24.387 21.03 21.03 21.07 20.17 21.20 5,768,544 20.931 4.48%
2024-02-15 0 23.45 23.45 23.50 22.80 24.15 6,278,785 146,892,527 23.395 20.13 20.13 20.17 19.57 20.73 7,315,495 20.080 0.21%
2024-02-14 0 23.40 23.40 23.45 22.55 23.50 6,723,878 156,315,344 23.248 20.08 20.08 20.13 19.35 20.17 7,834,079 19.953 1.52%
2024-02-09 0 23.05 23.00 23.05 22.70 23.20 2,088,868 48,082,329 23.018 19.78 19.74 19.78 19.48 19.91 2,433,768 19.756 -1.28%
2024-02-08 0 23.35 23.30 23.35 22.60 23.50 2,909,600 67,457,144 23.184 20.04 20.00 20.04 19.40 20.17 3,390,013 19.899 0.00%
2024-02-07 0 23.35 23.35 23.40 23.25 24.00 4,769,650 112,379,935 23.562 20.04 20.04 20.08 19.96 20.60 5,557,182 20.222 -0.64%
2024-02-06 0 23.50 23.45 23.50 22.70 23.70 4,494,595 105,299,064 23.428 20.17 20.13 20.17 19.48 20.34 5,236,712 20.108 1.73%
2024-02-05 0 23.10 23.10 23.15 22.75 23.40 3,845,511 88,951,193 23.131 19.83 19.83 19.87 19.53 20.08 4,480,456 19.853 -0.22%
2024-02-02 0 23.15 23.10 23.15 22.70 23.80 5,305,552 123,432,960 23.265 19.87 19.83 19.87 19.48 20.43 6,181,569 19.968 1.09%
2024-02-01 0 22.90 22.85 22.90 21.65 23.15 4,917,789 111,381,047 22.649 19.65 19.61 19.65 18.58 19.87 5,729,781 19.439 5.05%
2024-01-31 0 21.80 21.80 21.85 21.65 22.70 6,991,864 154,522,906 22.100 18.71 18.71 18.75 18.58 19.48 8,146,313 18.968 -2.90%
2024-01-30 0 22.45 22.45 22.55 21.90 23.00 6,378,098 143,478,045 22.495 19.27 19.27 19.35 18.80 19.74 7,431,206 19.308 -2.18%
2024-01-29 0 22.95 22.90 22.95 22.20 23.25 6,156,159 140,919,064 22.891 19.70 19.65 19.70 19.05 19.96 7,172,622 19.647 2.00%
2024-01-26 0 22.50 22.50 22.55 22.25 22.90 5,032,443 114,351,798 22.723 19.31 19.31 19.35 19.10 19.65 5,863,366 19.503 -2.17%
2024-01-25 0 23.00 23.00 23.05 22.80 23.35 6,811,572 157,031,869 23.054 19.74 19.74 19.78 19.57 20.04 7,936,252 19.787 1.10%
2024-01-24 0 22.75 22.70 22.75 22.25 22.95 4,050,204 91,569,602 22.609 19.53 19.48 19.53 19.10 19.70 4,718,946 19.405 3.17%
2024-01-23 0 22.05 22.00 22.05 21.35 22.35 8,735,204 191,289,209 21.899 18.93 18.88 18.93 18.32 19.18 10,177,501 18.795 2.56%
2024-01-22 0 21.50 21.50 21.55 21.20 22.80 8,506,153 183,984,770 21.630 18.45 18.45 18.50 18.20 19.57 9,910,631 18.564 -4.23%
2024-01-19 0 22.45 22.45 22.55 22.40 23.15 4,103,171 92,608,672 22.570 19.27 19.27 19.35 19.23 19.87 4,780,659 19.372 -0.22%
2024-01-18 0 22.50 22.45 22.50 22.00 22.80 3,622,933 81,542,940 22.507 19.31 19.27 19.31 18.88 19.57 4,221,127 19.318 1.81%
2024-01-17 0 22.10 22.10 22.15 22.00 22.85 7,979,132 177,746,584 22.276 18.97 18.97 19.01 18.88 19.61 9,296,592 19.120 -3.28%
2024-01-16 0 22.85 22.80 22.85 22.60 23.35 3,858,166 88,330,083 22.894 19.61 19.57 19.61 19.40 20.04 4,495,200 19.650 -0.65%
2024-01-15 0 23.00 22.95 23.00 22.50 23.75 7,887,107 180,960,157 22.944 19.74 19.70 19.74 19.31 20.38 9,189,372 19.692 -2.95%
2024-01-12 0 23.70 23.65 23.70 23.55 24.20 2,398,636 57,150,343 23.826 20.34 20.30 20.34 20.21 20.77 2,794,682 20.450 -0.21%
2024-01-11 0 23.75 23.70 23.75 23.55 24.05 2,585,086 61,355,060 23.734 20.38 20.34 20.38 20.21 20.64 3,011,918 20.371 0.64%
2024-01-10 0 23.60 23.55 23.60 23.05 23.85 1,389,082 32,809,322 23.619 20.26 20.21 20.26 19.78 20.47 1,618,438 20.272 0.43%
2024-01-09 0 23.50 23.45 23.50 23.45 23.95 5,037,742 119,575,741 23.736 20.17 20.13 20.17 20.13 20.56 5,869,540 20.372 -1.67%
2024-01-08 0 23.90 23.85 23.90 23.35 24.40 8,112,555 193,718,811 23.879 20.51 20.47 20.51 20.04 20.94 9,452,045 20.495 1.06%
2024-01-05 0 23.65 23.65 23.70 22.65 23.90 13,166,772 309,506,551 23.507 20.30 20.30 20.34 19.44 20.51 15,340,780 20.175 3.28%
2024-01-04 0 22.90 22.85 22.90 22.20 23.70 18,248,334 415,994,291 22.796 19.65 19.61 19.65 19.05 20.34 21,261,374 19.566 -4.38%
2024-01-03 0 23.95 23.95 24.00 23.30 25.00 12,410,610 297,458,785 23.968 20.56 20.56 20.60 20.00 21.46 14,459,765 20.571 -5.15%
2024-01-02 0 25.25 25.25 25.35 24.95 25.75 5,005,878 126,411,798 25.253 21.67 21.67 21.76 21.41 22.10 5,832,414 21.674 -1.94%
2023-12-29 0 25.75 25.75 25.80 25.45 25.95 6,453,067 165,633,092 25.667 22.10 22.10 22.14 21.84 22.27 7,518,553 22.030 0.98%
2023-12-28 0 25.50 25.50 25.55 25.00 25.80 3,262,141 82,966,832 25.433 21.89 21.89 21.93 21.46 22.14 3,800,763 21.829 2.00%
2023-12-27 0 25.00 25.00 25.10 24.85 25.45 3,748,944 94,062,632 25.090 21.46 21.46 21.54 21.33 21.84 4,367,944 21.535 -1.77%
2023-12-22 0 25.45 25.45 25.50 25.30 25.90 3,841,168 98,315,207 25.595 21.84 21.84 21.89 21.71 22.23 4,475,395 21.968 -0.20%
2023-12-21 0 25.50 25.45 25.50 24.65 25.95 6,935,403 176,591,606 25.462 21.89 21.84 21.89 21.16 22.27 8,080,529 21.854 -0.58%
2023-12-20 0 25.65 25.65 25.70 25.50 26.20 4,735,230 122,347,369 25.838 22.02 22.02 22.06 21.89 22.49 5,517,079 22.176 1.79%
2023-12-19 0 25.20 25.20 25.25 24.50 25.40 6,100,949 153,097,991 25.094 21.63 21.63 21.67 21.03 21.80 7,108,296 21.538 2.86%
2023-12-18 0 24.50 24.45 24.50 24.35 25.10 4,884,207 120,582,741 24.688 21.03 20.99 21.03 20.90 21.54 5,690,654 21.190 -1.80%
2023-12-15 0 24.95 24.95 25.00 24.65 25.40 8,329,065 208,610,009 25.046 21.41 21.41 21.46 21.16 21.80 9,704,303 21.497 3.10%
2023-12-14 0 24.20 24.15 24.20 23.50 24.45 4,629,292 111,829,246 24.157 20.77 20.73 20.77 20.17 20.99 5,393,649 20.734 3.64%
2023-12-13 0 23.35 23.25 23.35 23.00 23.55 1,715,790 39,962,719 23.291 20.04 19.96 20.04 19.74 20.21 1,999,090 19.990 0.43%
2023-12-12 0 23.25 23.25 23.30 23.05 23.80 4,241,276 99,315,211 23.416 19.96 19.96 20.00 19.78 20.43 4,941,567 20.098 1.09%
2023-12-11 0 23.00 23.00 23.05 21.95 23.20 4,506,160 102,758,380 22.804 19.74 19.74 19.78 18.84 19.91 5,250,186 19.572 2.00%
2023-12-08 0 22.55 22.50 22.55 22.20 23.05 3,732,600 84,049,776 22.518 19.35 19.31 19.35 19.05 19.78 4,348,901 19.327 -1.53%
2023-12-07 0 22.90 22.90 22.95 22.55 23.35 2,168,208 49,556,399 22.856 19.65 19.65 19.70 19.35 20.04 2,526,208 19.617 0.66%
2023-12-06 0 22.75 22.75 22.80 22.70 23.15 1,756,698 40,186,812 22.876 19.53 19.53 19.57 19.48 19.87 2,046,752 19.634 -1.09%
2023-12-05 0 23.00 22.95 23.00 22.90 23.55 6,942,763 161,195,335 23.218 19.74 19.70 19.74 19.65 20.21 8,089,105 19.927 -0.86%
2023-12-04 0 23.20 23.15 23.20 22.85 23.35 3,166,480 73,279,526 23.142 19.91 19.87 19.91 19.61 20.04 3,689,308 19.863 0.65%
2023-12-01 0 23.05 23.05 23.10 22.70 23.40 3,050,580 70,423,576 23.085 19.78 19.78 19.83 19.48 20.08 3,554,271 19.814 1.10%
2023-11-30 0 22.80 22.80 22.85 22.35 23.00 5,535,671 125,461,617 22.664 19.57 19.57 19.61 19.18 19.74 6,449,683 19.452 -1.72%
2023-11-29 0 23.20 23.20 23.25 23.05 24.10 6,361,600 149,197,217 23.453 19.91 19.91 19.96 19.78 20.68 7,411,984 20.129 -3.93%
2023-11-28 0 24.15 24.10 24.15 23.55 24.25 3,416,730 81,903,895 23.971 20.73 20.68 20.73 20.21 20.81 3,980,877 20.574 1.68%
2023-11-27 0 23.75 23.75 23.80 23.55 24.00 2,277,536 54,081,318 23.746 20.38 20.38 20.43 20.21 20.60 2,653,587 20.380 -0.84%
2023-11-24 0 23.95 23.95 24.00 23.85 24.05 660,193 15,823,395 23.968 20.56 20.56 20.60 20.47 20.64 769,200 20.571 -0.21%
2023-11-23 0 24.00 23.95 24.00 23.85 24.40 3,275,600 78,722,860 24.033 20.60 20.56 20.60 20.47 20.94 3,816,445 20.627 -1.23%
2023-11-22 0 24.30 24.25 24.30 23.70 24.45 4,681,124 113,060,120 24.152 20.86 20.81 20.86 20.34 20.99 5,454,039 20.730 1.67%
2023-11-21 0 23.90 23.90 23.95 23.60 24.00 3,057,232 72,994,944 23.876 20.51 20.51 20.56 20.26 20.60 3,562,021 20.493 0.84%
2023-11-20 0 23.70 23.70 23.75 23.30 24.10 6,351,000 151,319,127 23.826 20.34 20.34 20.38 20.00 20.68 7,399,634 20.450 -1.04%
2023-11-17 0 23.95 23.95 24.00 23.65 24.45 6,470,098 155,058,592 23.965 20.56 20.56 20.60 20.30 20.99 7,538,396 20.569 -1.64%
2023-11-16 0 24.35 24.30 24.35 23.85 24.65 4,664,884 112,755,342 24.171 20.90 20.86 20.90 20.47 21.16 5,435,118 20.746 -1.02%
2023-11-15 0 24.60 24.60 24.65 24.40 25.75 9,794,331 244,770,423 24.991 21.11 21.11 21.16 20.94 22.10 11,411,504 21.449 0.82%
2023-11-14 0 24.40 24.35 24.40 23.30 25.05 10,976,509 264,904,428 24.134 20.94 20.90 20.94 20.00 21.50 12,788,875 20.714 1.67%
2023-11-13 0 24.00 24.00 24.05 23.85 25.25 10,095,887 245,473,357 24.314 20.60 20.60 20.64 20.47 21.67 11,762,851 20.869 -4.95%
2023-11-10 0 25.25 25.25 25.30 24.85 25.50 6,476,550 163,646,594 25.268 21.67 21.67 21.71 21.33 21.89 7,545,914 21.687 1.41%
2023-11-09 0 24.90 24.90 24.95 24.55 25.20 3,728,157 93,210,972 25.002 21.37 21.37 21.41 21.07 21.63 4,343,725 21.459 1.84%
2023-11-08 0 24.45 24.45 24.55 24.20 24.80 2,535,058 62,051,036 24.477 20.99 20.99 21.07 20.77 21.29 2,953,629 21.008 -0.41%
2023-11-07 0 24.55 24.55 24.60 24.35 25.00 2,499,868 61,521,084 24.610 21.07 21.07 21.11 20.90 21.46 2,912,629 21.122 -1.01%
2023-11-06 0 24.80 24.80 24.85 24.20 25.15 5,620,530 139,608,607 24.839 21.29 21.29 21.33 20.77 21.59 6,548,554 21.319 3.33%
2023-11-03 0 24.00 24.00 24.05 23.60 24.25 4,466,843 107,209,724 24.001 20.60 20.60 20.64 20.26 20.81 5,204,378 20.600 2.13%
2023-11-02 0 23.50 23.45 23.50 23.25 23.80 7,232,300 170,003,957 23.506 20.17 20.13 20.17 19.96 20.43 8,426,448 20.175 -1.26%
2023-11-01 0 23.80 23.80 23.90 23.70 24.50 5,263,510 125,941,798 23.927 20.43 20.43 20.51 20.34 21.03 6,132,585 20.536 -1.65%
2023-10-31 0 24.20 24.20 24.25 24.05 24.80 3,124,800 76,072,342 24.345 20.77 20.77 20.81 20.64 21.29 3,640,746 20.895 -1.22%
2023-10-30 0 24.50 24.45 24.50 24.30 24.75 8,744,133 213,012,136 24.361 21.03 20.99 21.03 20.86 21.24 10,187,905 20.908 0.41%
2023-10-27 0 24.40 24.40 24.45 23.65 24.55 6,933,689 166,794,017 24.056 20.94 20.94 20.99 20.30 21.07 8,078,532 20.647 1.46%
2023-10-26 0 24.05 24.05 24.10 23.95 24.25 3,006,050 72,447,874 24.101 20.64 20.64 20.68 20.56 20.81 3,502,388 20.685 -2.04%
2023-10-25 0 24.55 24.50 24.55 24.25 25.90 4,829,620 118,694,153 24.576 21.07 21.03 21.07 20.81 22.23 5,627,054 21.093 2.29%
2023-10-24 0 24.00 24.00 24.05 23.80 24.20 6,392,135 153,360,039 23.992 20.60 20.60 20.64 20.43 20.77 7,447,561 20.592 -0.62%
2023-10-20 0 24.15 24.10 24.15 23.85 24.35 4,257,636 102,738,877 24.131 20.73 20.68 20.73 20.47 20.90 4,960,628 20.711 -0.62%
2023-10-19 0 24.30 24.30 24.35 24.00 24.55 3,262,069 79,313,427 24.314 20.86 20.86 20.90 20.60 21.07 3,800,680 20.868 -1.42%
2023-10-18 0 24.65 24.65 24.70 24.25 24.95 4,592,346 113,612,150 24.740 21.16 21.16 21.20 20.81 21.41 5,350,603 21.234 -1.79%
2023-10-17 0 25.10 25.10 25.15 24.75 25.60 4,509,882 113,668,681 25.204 21.54 21.54 21.59 21.24 21.97 5,254,523 21.633 0.60%
2023-10-16 0 24.95 24.95 25.00 24.85 26.70 10,535,402 268,343,580 25.471 21.41 21.41 21.46 21.33 22.92 12,274,936 21.861 -6.55%
2023-10-13 0 26.70 26.65 26.70 26.25 27.00 6,706,833 179,616,423 26.781 22.92 22.87 22.92 22.53 23.17 7,814,219 22.986 0.00%
2023-10-12 0 26.70 26.65 26.70 25.90 26.80 7,350,153 194,686,963 26.488 22.92 22.87 22.92 22.23 23.00 8,563,760 22.734 3.29%
2023-10-11 0 25.85 25.85 25.90 25.75 26.35 6,692,316 173,333,781 25.900 22.19 22.19 22.23 22.10 22.62 7,797,306 22.230 0.39%
2023-10-10 0 25.75 25.75 25.80 25.45 26.35 5,094,999 131,667,421 25.843 22.10 22.10 22.14 21.84 22.62 5,936,250 22.180 -0.96%
2023-10-09 0 26.00 25.95 26.00 25.60 26.60 3,031,033 78,660,211 25.952 22.32 22.27 22.32 21.97 22.83 3,531,496 22.274 -1.33%
2023-10-06 0 26.35 26.35 26.40 26.15 26.85 3,368,700 89,043,338 26.433 22.62 22.62 22.66 22.44 23.04 3,924,917 22.687 -0.57%
2023-10-05 0 26.50 26.50 26.55 26.35 27.00 5,118,847 136,953,790 26.755 22.74 22.74 22.79 22.62 23.17 5,964,036 22.963 -1.85%
2023-10-04 0 27.00 26.95 27.00 26.75 27.35 7,582,764 204,469,737 26.965 23.17 23.13 23.17 22.96 23.47 8,834,778 23.144 0.00%
2023-10-03 0 27.00 27.00 27.05 26.35 27.10 7,913,779 212,700,952 26.877 23.17 23.17 23.22 22.62 23.26 9,220,448 23.068 0.37%
2023-09-29 0 26.90 26.85 26.90 25.90 27.05 13,232,753 352,056,687 26.605 23.09 23.04 23.09 22.23 23.22 15,417,655 22.835 4.06%
2023-09-28 0 25.85 25.80 25.85 25.25 26.00 5,516,783 141,938,574 25.729 22.19 22.14 22.19 21.67 22.32 6,427,677 22.082 0.58%
2023-09-27 0 25.70 25.70 25.75 25.10 26.40 6,123,537 157,922,764 25.790 22.06 22.06 22.10 21.54 22.66 7,134,614 22.135 -1.15%
2023-09-26 0 26.00 25.95 26.00 25.30 26.15 3,859,986 100,137,010 25.942 22.32 22.27 22.32 21.71 22.44 4,497,321 22.266 0.00%
2023-09-25 0 26.00 25.95 26.00 25.85 26.55 2,795,000 73,066,649 26.142 22.32 22.27 22.32 22.19 22.79 3,256,491 22.437 0.00%
2023-09-22 0 26.00 25.95 26.00 25.15 26.35 8,219,466 212,646,973 25.871 22.32 22.27 22.32 21.59 22.62 9,576,608 22.205 2.36%
2023-09-21 0 25.40 25.40 25.45 25.00 25.75 3,909,684 99,379,807 25.419 21.80 21.80 21.84 21.46 22.10 4,555,224 21.817 0.99%
2023-09-20 0 25.15 25.15 25.20 25.00 25.55 2,686,469 67,758,640 25.222 21.59 21.59 21.63 21.46 21.93 3,130,040 21.648 -0.98%
2023-09-19 0 25.40 25.40 25.45 25.00 25.75 1,708,473 43,372,277 25.387 21.80 21.80 21.84 21.46 22.10 1,990,564 21.789 -0.97%
2023-09-18 0 25.65 25.60 25.65 25.20 25.75 3,314,238 84,477,371 25.489 22.02 21.97 22.02 21.63 22.10 3,861,462 21.877 0.79%
2023-09-15 0 25.45 25.45 25.50 25.00 25.85 4,662,230 118,292,385 25.373 21.84 21.84 21.89 21.46 22.19 5,432,026 21.777 2.41%
2023-09-14 0 24.85 24.85 24.90 24.10 24.95 8,205,778 202,490,686 24.677 21.33 21.33 21.37 20.68 21.41 9,560,660 21.180 -0.80%
2023-09-13 0 25.05 25.05 25.10 24.95 25.70 2,461,036 61,940,046 25.168 21.50 21.50 21.54 21.41 22.06 2,867,385 21.602 -2.15%
2023-09-12 0 25.60 25.55 25.60 25.15 25.95 4,332,718 110,785,129 25.569 21.97 21.93 21.97 21.59 22.27 5,048,107 21.946 0.59%
2023-09-11 0 25.45 25.40 25.45 24.90 25.55 4,723,708 119,350,358 25.266 21.84 21.80 21.84 21.37 21.93 5,503,654 21.686 -0.20%
2023-09-07 0 25.50 25.50 25.55 24.85 25.65 3,631,945 91,956,609 25.319 21.89 21.89 21.93 21.33 22.02 4,231,627 21.731 -0.39%
2023-09-06 0 25.60 25.60 25.65 25.30 26.15 5,385,752 138,042,594 25.631 21.97 21.97 22.02 21.71 22.44 6,275,011 21.999 -1.35%
2023-09-05 0 25.95 25.90 25.95 25.75 26.70 4,662,680 121,842,398 26.131 22.27 22.23 22.27 22.10 22.92 5,432,550 22.428 -2.08%
2023-09-04 0 26.50 26.50 26.65 25.90 26.65 8,673,405 228,071,473 26.296 22.74 22.74 22.87 22.23 22.87 10,105,498 22.569 0.95%
2023-08-31 0 26.25 26.20 26.25 25.85 26.80 4,875,134 127,824,403 26.220 22.53 22.49 22.53 22.19 23.00 5,680,083 22.504 -1.69%
2023-08-30 0 26.70 26.70 26.75 26.40 26.85 5,848,196 156,158,320 26.702 22.92 22.92 22.96 22.66 23.04 6,813,810 22.918 0.56%
2023-08-29 0 26.55 26.55 26.60 26.20 27.15 5,525,786 147,060,377 26.614 22.79 22.79 22.83 22.49 23.30 6,438,166 22.842 -1.48%
2023-08-28 0 26.95 26.90 26.95 26.80 27.50 1,857,615 50,313,422 27.085 23.13 23.09 23.13 23.00 23.60 2,164,332 23.247 -0.19%
2023-08-25 0 27.00 26.95 27.00 26.30 27.30 4,738,485 127,662,742 26.942 23.17 23.13 23.17 22.57 23.43 5,520,871 23.124 -2.00%
2023-08-24 0 27.55 27.50 27.55 27.10 27.75 4,577,434 126,070,521 27.542 23.65 23.60 23.65 23.26 23.82 5,333,229 23.639 2.23%
2023-08-23 0 26.95 26.95 27.05 26.65 27.30 4,869,500 131,084,615 26.920 23.13 23.13 23.22 22.87 23.43 5,673,519 23.105 1.32%
2023-08-22 0 26.60 26.60 26.65 25.75 27.05 7,218,478 191,074,843 26.470 22.83 22.83 22.87 22.10 23.22 8,410,344 22.719 0.19%
2023-08-21 0 26.55 26.55 26.60 26.25 27.10 11,699,420 313,640,273 26.808 22.79 22.79 22.83 22.53 23.26 13,631,148 23.009 -3.45%
2023-08-18 0 27.50 27.40 27.50 26.60 27.95 17,400,940 477,207,822 27.424 23.60 23.52 23.60 22.83 23.99 20,274,064 23.538 3.58%
2023-08-17 0 26.55 26.55 26.60 23.85 26.70 21,323,424 544,013,972 25.513 22.79 22.79 22.83 20.47 22.92 24,844,202 21.897 9.71%
2023-08-16 0 24.20 24.20 24.25 24.05 24.75 6,193,320 150,689,688 24.331 20.77 20.77 20.81 20.64 21.24 7,215,919 20.883 -2.02%
2023-08-15 0 24.70 24.65 24.70 24.55 25.50 7,199,256 179,375,277 24.916 21.20 21.16 21.20 21.07 21.89 8,387,948 21.385 -0.60%
2023-08-14 0 24.85 24.75 24.85 24.35 25.00 9,377,020 231,280,939 24.665 21.33 21.24 21.33 20.90 21.46 10,925,290 21.169 1.43%
2023-08-11 0 24.50 24.40 24.50 24.20 24.80 10,346,900 252,864,472 24.439 21.03 20.94 21.03 20.77 21.29 12,055,309 20.975 2.94%
2023-08-10 0 23.80 23.75 23.80 22.65 23.95 9,126,341 212,950,549 23.334 20.43 20.38 20.43 19.44 20.56 10,633,220 20.027 3.70%
2023-08-09 0 22.95 22.90 22.95 22.10 23.05 8,778,737 199,666,267 22.744 19.70 19.65 19.70 18.97 19.78 10,228,222 19.521 1.32%
2023-08-08 0 22.65 22.65 22.70 22.40 23.00 4,603,522 104,403,951 22.679 19.44 19.44 19.48 19.23 19.74 5,363,624 19.465 -2.16%
2023-08-07 0 23.15 23.10 23.15 22.85 23.60 3,189,462 73,896,552 23.169 19.87 19.83 19.87 19.61 20.26 3,716,084 19.886 1.09%
2023-08-04 0 22.90 22.90 22.95 22.50 23.10 1,984,500 45,333,745 22.844 19.65 19.65 19.70 19.31 19.83 2,312,167 19.607 1.33%
2023-08-03 0 22.60 22.60 22.65 22.45 22.90 1,595,294 36,089,022 22.622 19.40 19.40 19.44 19.27 19.65 1,858,698 19.416 -0.66%
2023-08-02 0 22.75 22.70 22.75 22.45 22.80 1,921,419 43,533,325 22.657 19.53 19.48 19.53 19.27 19.57 2,238,671 19.446 -0.22%
2023-08-01 0 22.80 22.80 22.90 22.70 23.40 2,742,563 63,039,932 22.986 19.57 19.57 19.65 19.48 20.08 3,195,396 19.728 -1.30%
2023-07-31 0 23.10 23.10 23.15 22.65 23.80 6,025,282 139,143,924 23.093 19.83 19.83 19.87 19.44 20.43 7,020,135 19.821 1.54%
2023-07-28 0 22.75 22.75 22.80 22.55 23.40 5,285,300 120,459,807 22.792 19.53 19.53 19.57 19.35 20.08 6,157,973 19.562 -2.99%
2023-07-27 0 23.45 23.40 23.45 22.95 23.50 3,117,153 72,529,040 23.268 20.13 20.08 20.13 19.70 20.17 3,631,836 19.970 0.86%
2023-07-26 0 23.25 23.25 23.35 22.85 23.50 5,891,372 136,756,101 23.213 19.96 19.96 20.04 19.61 20.17 6,864,115 19.923 -3.13%
2023-07-25 0 24.00 24.00 24.05 23.95 24.30 3,221,561 77,557,881 24.075 20.60 20.60 20.64 20.56 20.86 3,753,483 20.663 1.05%
2023-07-24 0 23.75 23.75 23.80 23.40 23.90 3,248,641 77,130,193 23.742 20.38 20.38 20.43 20.08 20.51 3,785,034 20.378 -1.45%
2023-07-21 0 24.10 24.05 24.10 23.80 24.30 1,629,157 39,192,997 24.057 20.68 20.64 20.68 20.43 20.86 1,898,152 20.648 -0.21%
2023-07-20 0 24.15 24.15 24.20 23.35 24.30 2,357,535 56,780,010 24.085 20.73 20.73 20.77 20.04 20.86 2,746,795 20.671 1.05%
2023-07-19 0 23.90 23.85 23.90 23.50 24.50 4,868,418 116,019,476 23.831 20.51 20.47 20.51 20.17 21.03 5,672,258 20.454 -1.04%
2023-07-18 0 24.15 24.15 24.20 23.90 24.50 3,198,595 77,158,770 24.123 20.73 20.73 20.77 20.51 21.03 3,726,725 20.704 -1.43%
2023-07-14 0 24.50 24.45 24.50 23.85 24.60 5,280,365 128,945,670 24.420 21.03 20.99 21.03 20.47 21.11 6,152,223 20.959 0.41%
2023-07-13 0 24.40 24.25 24.40 24.05 24.85 3,872,316 94,244,044 24.338 20.94 20.81 20.94 20.64 21.33 4,511,686 20.889 1.67%
2023-07-12 0 24.00 23.95 24.00 23.35 24.10 6,030,912 144,027,383 23.882 20.60 20.56 20.60 20.04 20.68 7,026,695 20.497 2.78%
2023-07-11 0 23.35 23.30 23.35 22.50 23.60 5,434,602 125,917,317 23.170 20.04 20.00 20.04 19.31 20.26 6,331,926 19.886 4.47%
2023-07-10 0 22.35 22.35 22.40 22.05 22.50 2,442,884 54,335,401 22.242 19.18 19.18 19.23 18.93 19.31 2,846,236 19.090 0.90%
2023-07-07 0 22.15 22.00 22.15 21.50 22.25 6,338,321 138,820,961 21.902 19.01 18.88 19.01 18.45 19.10 7,384,861 18.798 1.37%
2023-07-06 0 21.85 21.80 21.85 21.75 22.55 3,490,156 76,698,330 21.976 18.75 18.71 18.75 18.67 19.35 4,066,427 18.861 -2.89%
2023-07-05 0 22.50 22.45 22.50 22.30 22.80 1,701,986 38,424,796 22.576 19.31 19.27 19.31 19.14 19.57 1,983,006 19.377 -0.44%
2023-07-04 0 22.60 22.55 22.60 22.40 22.80 1,971,304 44,636,476 22.643 19.40 19.35 19.40 19.23 19.57 2,296,792 19.434 0.89%
2023-07-03 0 22.40 22.35 22.40 22.20 22.80 2,957,885 66,766,742 22.573 19.23 19.18 19.23 19.05 19.57 3,446,271 19.374 1.36%
2023-06-30 0 22.10 22.10 22.15 21.70 22.45 3,733,200 82,790,287 22.177 18.97 18.97 19.01 18.62 19.27 4,349,600 19.034 2.31%
2023-06-29 0 21.60 21.55 21.60 21.20 21.75 2,052,718 44,152,474 21.509 18.54 18.50 18.54 18.20 18.67 2,391,649 18.461 0.00%
2023-06-28 0 21.60 21.55 21.60 21.30 21.90 3,206,677 69,193,835 21.578 18.54 18.50 18.54 18.28 18.80 3,736,142 18.520 -1.59%
2023-06-27 0 21.95 21.90 21.95 21.60 22.00 2,261,262 49,433,878 21.861 18.84 18.80 18.84 18.54 18.88 2,634,626 18.763 0.69%
2023-06-26 0 21.80 21.80 21.85 21.65 22.00 2,247,774 48,972,971 21.787 18.71 18.71 18.75 18.58 18.88 2,618,911 18.700 0.23%
2023-06-23 0 21.75 21.75 21.80 21.60 22.05 2,784,595 60,590,611 21.759 18.67 18.67 18.71 18.54 18.93 3,244,368 18.676 -1.14%
2023-06-21 0 22.00 21.95 22.00 21.55 22.10 3,228,048 70,881,277 21.958 18.88 18.84 18.88 18.50 18.97 3,761,041 18.846 -1.35%
2023-06-20 0 22.30 22.25 22.30 22.20 23.15 4,652,011 104,796,377 22.527 19.14 19.10 19.14 19.05 19.87 5,420,119 19.335 -2.83%
2023-06-19 0 22.95 22.90 22.95 22.65 23.00 1,560,278 35,725,024 22.897 19.70 19.65 19.70 19.44 19.74 1,817,900 19.652 0.22%
2023-06-16 0 22.90 22.85 22.90 22.40 22.95 2,889,608 65,814,824 22.776 19.65 19.61 19.65 19.23 19.70 3,366,720 19.549 1.33%
2023-06-15 0 22.60 22.55 22.60 22.50 23.00 4,083,946 92,601,313 22.675 19.40 19.35 19.40 19.31 19.74 4,758,259 19.461 0.44%
2023-06-14 0 22.50 22.45 22.50 22.40 22.70 2,775,581 62,588,836 22.550 19.31 19.27 19.31 19.23 19.48 3,233,866 19.354 0.22%
2023-06-13 0 22.45 22.40 22.45 22.15 22.60 3,537,226 79,339,015 22.430 19.27 19.23 19.27 19.01 19.40 4,121,269 19.251 0.00%
2023-06-12 0 22.45 22.40 22.45 22.30 22.75 2,829,558 63,624,891 22.486 19.27 19.23 19.27 19.14 19.53 3,296,755 19.299 0.22%
2023-06-09 0 22.40 22.25 22.40 21.30 22.50 6,779,100 150,166,882 22.151 19.23 19.10 19.23 18.28 19.31 7,898,419 19.012 3.70%
2023-06-08 0 21.60 21.55 21.60 21.20 21.70 5,846,724 125,417,034 21.451 18.54 18.50 18.54 18.20 18.62 6,812,095 18.411 2.61%
2023-06-07 0 21.05 21.05 21.10 20.90 21.40 2,918,007 61,565,774 21.099 18.07 18.07 18.11 17.94 18.37 3,399,808 18.109 0.96%
2023-06-06 0 20.85 20.75 20.85 20.60 21.10 4,445,915 92,586,616 20.825 17.90 17.81 17.90 17.68 18.11 5,179,994 17.874 -0.71%
2023-06-05 0 21.00 20.90 21.00 20.50 21.40 4,808,756 100,633,359 20.927 18.02 17.94 18.02 17.59 18.37 5,602,745 17.961 2.44%
2023-06-02 0 20.50 20.50 20.55 20.20 20.95 9,021,100 185,500,418 20.563 17.59 17.59 17.64 17.34 17.98 10,510,602 17.649 4.06%
2023-06-01 0 19.70 19.68 19.70 19.58 20.00 10,143,220 199,720,134 19.690 16.91 16.89 16.91 16.81 17.17 11,817,999 16.900 -0.91%
2023-05-31 0 19.88 19.88 19.90 19.50 20.20 8,553,755 169,629,288 19.831 17.06 17.06 17.08 16.74 17.34 9,966,093 17.021 -2.31%
2023-05-30 0 20.35 20.35 20.40 20.15 21.00 3,837,473 78,229,595 20.386 17.47 17.47 17.51 17.29 18.02 4,471,090 17.497 -3.55%
2023-05-29 0 21.10 21.05 21.10 21.00 21.55 5,789,446 122,450,863 21.151 18.11 18.07 18.11 18.02 18.50 6,745,360 18.153 0.72%
2023-05-25 0 20.95 20.95 21.00 20.35 21.25 12,579,101 261,170,725 20.762 17.98 17.98 18.02 17.47 18.24 14,656,076 17.820 -1.87%
2023-05-24 0 21.35 21.35 21.40 21.30 22.05 9,141,252 196,984,885 21.549 18.32 18.32 18.37 18.28 18.93 10,650,593 18.495 -3.83%
2023-05-23 0 22.20 22.15 22.20 21.85 22.25 3,649,912 80,632,107 22.092 19.05 19.01 19.05 18.75 19.10 4,252,561 18.961 0.45%
2023-05-22 0 22.10 22.05 22.10 21.65 22.25 2,535,800 55,598,664 21.926 18.97 18.93 18.97 18.58 19.10 2,954,494 18.818 -0.45%
2023-05-19 0 22.20 22.20 22.25 21.55 22.35 3,865,858 85,257,541 22.054 19.05 19.05 19.10 18.50 19.18 4,504,162 18.929 -0.45%
2023-05-18 0 22.30 22.25 22.30 22.20 22.80 3,542,102 79,434,094 22.426 19.14 19.10 19.14 19.05 19.57 4,126,950 19.248 0.45%
2023-05-17 0 22.20 22.20 22.25 21.80 22.85 8,162,866 181,192,828 22.197 19.05 19.05 19.10 18.71 19.61 9,510,663 19.052 -1.33%
2023-05-16 0 22.50 22.50 22.55 22.25 22.90 5,084,860 114,564,316 22.531 19.31 19.31 19.35 19.10 19.65 5,924,437 19.338 -1.96%
2023-05-15 0 22.95 22.90 22.95 22.20 23.15 5,477,673 124,184,405 22.671 19.70 19.65 19.70 19.05 19.87 6,382,109 19.458 -0.22%
2023-05-12 0 23.00 23.00 23.05 22.00 24.10 13,333,794 304,309,907 22.823 19.74 19.74 19.78 18.88 20.68 15,535,379 19.588 -0.65%
2023-05-11 0 23.15 23.10 23.15 22.70 23.35 5,603,546 128,834,386 22.992 19.87 19.83 19.87 19.48 20.04 6,528,765 19.733 0.43%
2023-05-10 0 23.05 23.00 23.05 22.70 23.30 2,696,100 62,093,219 23.031 19.78 19.74 19.78 19.48 20.00 3,141,262 19.767 0.22%
2023-05-09 0 23.00 23.00 23.05 22.80 23.60 6,591,250 152,768,972 23.178 19.74 19.74 19.78 19.57 20.26 7,679,552 19.893 -1.50%
2023-05-08 0 23.35 23.35 23.40 23.10 24.15 4,018,818 93,851,894 23.353 20.04 20.04 20.08 19.83 20.73 4,682,378 20.044 -0.21%
2023-05-05 0 23.40 23.35 23.40 22.95 23.50 4,985,183 116,186,692 23.306 20.08 20.04 20.08 19.70 20.17 5,808,302 20.004 2.18%
2023-05-04 0 22.90 22.85 22.90 22.30 24.35 13,342,126 308,439,718 23.118 19.65 19.61 19.65 19.14 20.90 15,545,087 19.842 -6.34%
2023-05-03 0 24.45 24.40 24.45 24.05 24.80 3,262,808 79,257,720 24.291 20.99 20.94 20.99 20.64 21.29 3,801,541 20.849 -1.41%
2023-05-02 0 24.80 24.75 24.80 24.65 25.50 4,033,791 100,449,273 24.902 21.29 21.24 21.29 21.16 21.89 4,699,823 21.373 0.20%
2023-04-28 0 24.75 24.75 24.85 24.55 25.30 7,099,304 176,312,902 24.835 21.24 21.24 21.33 21.07 21.71 8,271,493 21.316 -1.59%
2023-04-27 0 25.15 25.10 25.15 24.50 25.25 5,337,582 133,354,347 24.984 21.59 21.54 21.59 21.03 21.67 6,218,887 21.443 1.41%
2023-04-26 0 24.80 24.75 24.80 24.35 25.05 4,468,334 110,483,242 24.726 21.29 21.24 21.29 20.90 21.50 5,206,115 21.222 0.61%
2023-04-25 0 24.65 24.60 24.65 24.40 25.30 3,794,800 94,027,099 24.778 21.16 21.11 21.16 20.94 21.71 4,421,371 21.267 -2.18%
2023-04-24 0 25.20 25.15 25.20 24.75 25.85 3,157,770 79,521,721 25.183 21.63 21.59 21.63 21.24 22.19 3,679,159 21.614 1.61%
2023-04-21 0 24.80 24.75 24.80 24.70 25.10 2,363,897 58,878,249 24.907 21.29 21.24 21.29 21.20 21.54 2,754,208 21.378 0.20%
2023-04-20 0 24.75 24.75 24.80 24.60 25.20 4,390,642 109,391,944 24.915 21.24 21.24 21.29 21.11 21.63 5,115,595 21.384 -1.59%
2023-04-19 0 25.15 25.15 25.20 24.80 25.50 3,106,595 78,178,412 25.165 21.59 21.59 21.63 21.29 21.89 3,619,535 21.599 0.40%
2023-04-18 0 25.05 25.05 25.10 24.75 25.30 3,421,405 85,960,015 25.124 21.50 21.50 21.54 21.24 21.71 3,986,324 21.564 -0.20%
2023-04-17 0 25.10 25.10 25.15 24.65 25.25 3,358,668 84,109,700 25.043 21.54 21.54 21.59 21.16 21.67 3,913,228 21.494 -0.40%
2023-04-14 0 25.20 25.20 25.25 24.95 25.70 6,941,847 175,589,369 25.294 21.63 21.63 21.67 21.41 22.06 8,088,037 21.710 1.00%
2023-04-13 0 24.95 24.95 25.00 24.70 25.15 4,084,515 101,808,675 24.926 21.41 21.41 21.46 21.20 21.59 4,758,922 21.393 -0.80%
2023-04-12 0 25.15 25.10 25.15 24.25 25.35 4,468,428 112,256,154 25.122 21.59 21.54 21.59 20.81 21.76 5,206,224 21.562 0.40%
2023-04-11 0 25.05 25.00 25.05 24.75 25.30 3,608,108 90,288,943 25.024 21.50 21.46 21.50 21.24 21.71 4,203,854 21.478 1.01%
2023-04-06 0 24.80 24.75 24.80 24.50 24.90 4,059,522 100,313,135 24.711 21.29 21.24 21.29 21.03 21.37 4,729,803 21.209 0.81%
2023-04-04 0 24.60 24.60 24.65 24.50 24.90 2,804,651 69,185,680 24.668 21.11 21.11 21.16 21.03 21.37 3,267,736 21.172 -0.81%
2023-04-03 0 24.80 24.75 24.80 24.35 25.20 6,605,554 164,339,036 24.879 21.29 21.24 21.29 20.90 21.63 7,696,218 21.353 2.27%
2023-03-31 0 24.25 24.25 24.30 24.10 24.65 3,753,963 91,434,781 24.357 20.81 20.81 20.86 20.68 21.16 4,373,792 20.905 0.21%
2023-03-30 0 24.20 24.20 24.25 24.00 24.45 4,474,987 108,405,944 24.225 20.77 20.77 20.81 20.60 20.99 5,213,866 20.792 0.41%
2023-03-29 0 24.10 24.00 24.10 23.75 24.35 5,846,176 140,930,666 24.107 20.68 20.60 20.68 20.38 20.90 6,811,457 20.690 2.12%
2023-03-28 0 23.60 23.60 23.65 23.55 24.00 2,459,777 58,442,750 23.759 20.26 20.26 20.30 20.21 20.60 2,865,919 20.392 -0.84%
2023-03-27 0 23.80 23.75 23.80 23.65 24.10 4,437,600 106,087,481 23.907 20.43 20.38 20.43 20.30 20.68 5,170,306 20.519 -0.63%
2023-03-24 0 23.95 23.95 24.00 23.80 24.30 8,273,712 198,666,553 24.012 20.56 20.56 20.60 20.43 20.86 9,639,811 20.609 0.21%
2023-03-23 0 23.90 23.85 23.90 23.35 24.20 7,256,180 172,803,689 23.815 20.51 20.47 20.51 20.04 20.77 8,454,271 20.440 0.21%
2023-03-22 0 23.85 23.80 23.85 22.75 24.00 8,936,509 210,743,091 23.582 20.47 20.43 20.47 19.53 20.60 10,412,044 20.240 3.47%
2023-03-21 0 23.05 23.00 23.05 22.60 23.05 5,505,127 126,129,229 22.911 19.78 19.74 19.78 19.40 19.78 6,414,096 19.664 0.88%
2023-03-20 0 22.85 22.85 22.90 22.75 23.55 10,455,533 242,220,723 23.167 19.61 19.61 19.65 19.53 20.21 12,181,879 19.884 -3.38%
2023-03-17 0 23.65 23.60 23.65 22.80 24.35 19,788,065 468,565,549 23.679 20.30 20.26 20.30 19.57 20.90 23,055,335 20.324 5.82%
2023-03-16 0 22.35 22.30 22.35 21.75 22.70 18,223,823 405,350,074 22.243 19.18 19.14 19.18 18.67 19.48 21,232,816 19.091 5.18%
2023-03-15 0 21.25 21.20 21.25 20.60 21.35 9,077,300 190,603,707 20.998 18.24 18.20 18.24 17.68 18.32 10,576,082 18.022 4.94%
2023-03-14 0 20.25 20.25 20.30 20.00 21.00 7,471,810 153,019,872 20.480 17.38 17.38 17.42 17.17 18.02 8,705,504 17.577 -3.57%
2023-03-13 0 21.00 21.00 21.05 20.45 21.25 6,064,418 127,181,942 20.972 18.02 18.02 18.07 17.55 18.24 7,065,733 18.000 -1.18%
2023-03-10 0 21.25 21.25 21.30 21.00 22.05 9,102,660 193,992,918 21.312 18.24 18.24 18.28 18.02 18.93 10,605,629 18.292 -4.49%
2023-03-09 0 22.25 22.20 22.25 21.85 22.60 4,412,328 98,325,058 22.284 19.10 19.05 19.10 18.75 19.40 5,140,861 19.126 -0.22%
2023-03-08 0 22.30 22.25 22.30 21.90 22.35 4,321,600 96,183,051 22.256 19.14 19.10 19.14 18.80 19.18 5,035,153 19.102 -0.22%
2023-03-07 0 22.35 22.30 22.35 22.10 22.85 10,973,663 246,824,643 22.493 19.18 19.14 19.18 18.97 19.61 12,785,559 19.305 -0.89%
2023-03-06 0 22.55 22.45 22.55 22.15 22.75 6,647,966 149,327,594 22.462 19.35 19.27 19.35 19.01 19.53 7,745,633 19.279 2.04%
2023-03-03 0 22.10 22.05 22.10 22.00 23.10 4,953,600 110,238,355 22.254 18.97 18.93 18.97 18.88 19.83 5,771,505 19.100 -1.78%
2023-03-02 0 22.50 22.45 22.50 22.05 22.85 2,876,085 64,220,349 22.329 19.31 19.27 19.31 18.93 19.61 3,350,965 19.165 -0.44%
2023-03-01 0 22.60 22.55 22.60 21.70 22.70 3,381,200 75,846,555 22.432 19.40 19.35 19.40 18.62 19.48 3,939,481 19.253 2.73%
2023-02-28 0 22.00 22.00 22.05 21.70 22.30 3,379,286 74,546,486 22.060 18.88 18.88 18.93 18.62 19.14 3,937,251 18.934 -0.23%
2023-02-27 0 22.05 22.05 22.10 21.80 22.35 4,975,170 109,906,498 22.091 18.93 18.93 18.97 18.71 19.18 5,796,636 18.960 -1.12%
2023-02-24 0 22.30 22.25 22.30 22.00 22.50 3,669,010 81,689,750 22.265 19.14 19.10 19.14 18.88 19.31 4,274,812 19.110 -0.67%
2023-02-23 0 22.45 22.40 22.45 22.15 23.00 6,381,150 143,304,948 22.458 19.27 19.23 19.27 19.01 19.74 7,434,762 19.275 -2.81%
2023-02-22 0 23.10 23.05 23.10 22.80 23.30 3,863,937 89,090,258 23.057 19.83 19.78 19.83 19.57 20.00 4,501,924 19.789 -1.49%
2023-02-21 0 23.45 23.45 23.50 23.30 23.90 1,948,324 45,844,571 23.530 20.13 20.13 20.17 20.00 20.51 2,270,018 20.196 -0.64%
2023-02-20 0 23.60 23.55 23.60 23.45 23.80 1,117,370 26,415,507 23.641 20.26 20.21 20.26 20.13 20.43 1,301,863 20.291 0.00%
2023-02-17 0 23.60 23.55 23.60 23.50 23.90 1,916,600 45,381,201 23.678 20.26 20.21 20.26 20.17 20.51 2,233,056 20.322 -0.63%
2023-02-16 0 23.75 23.70 23.75 23.50 24.00 3,218,809 76,445,924 23.750 20.38 20.34 20.38 20.17 20.60 3,750,277 20.384 -0.42%
2023-02-15 0 23.85 23.80 23.85 23.50 23.95 6,086,086 144,879,165 23.805 20.47 20.43 20.47 20.17 20.56 7,090,979 20.431 -0.21%
2023-02-14 0 23.90 23.85 23.90 23.60 24.05 3,884,400 92,466,541 23.805 20.51 20.47 20.51 20.26 20.64 4,525,766 20.431 0.84%
2023-02-13 0 23.70 23.70 23.75 23.40 23.85 14,330,838 340,243,299 23.742 20.34 20.34 20.38 20.08 20.47 16,697,048 20.377 0.21%
2023-02-10 0 23.65 23.65 23.70 23.50 24.25 12,011,219 285,144,242 23.740 20.30 20.30 20.34 20.17 20.81 13,994,429 20.376 0.64%
2023-02-09 0 23.50 23.45 23.50 23.15 23.65 3,097,804 72,673,555 23.460 20.17 20.13 20.17 19.87 20.30 3,609,292 20.135 0.43%
2023-02-08 0 23.40 23.35 23.40 22.90 23.55 6,015,900 140,775,281 23.401 20.08 20.04 20.08 19.65 20.21 7,009,204 20.084 1.52%
2023-02-07 0 23.05 23.00 23.05 22.75 23.30 5,799,651 133,827,814 23.075 19.78 19.74 19.78 19.53 20.00 6,757,250 19.805 0.00%
2023-02-06 0 23.05 23.00 23.05 22.85 23.40 7,160,210 165,365,696 23.095 19.78 19.74 19.78 19.61 20.08 8,342,455 19.822 -1.07%
2023-02-03 0 23.30 23.30 23.35 22.85 23.40 4,824,340 111,853,977 23.185 20.00 20.00 20.04 19.61 20.08 5,620,902 19.900 1.30%
2023-02-02 0 23.00 23.00 23.05 22.90 23.50 3,537,746 81,884,585 23.146 19.74 19.74 19.78 19.65 20.17 4,121,874 19.866 -0.43%
2023-02-01 0 23.10 23.05 23.10 22.90 23.75 8,227,120 191,205,261 23.241 19.83 19.78 19.83 19.65 20.38 9,585,526 19.947 -0.65%
2023-01-31 0 23.25 23.15 23.25 23.00 23.85 8,396,281 195,091,955 23.236 19.96 19.87 19.96 19.74 20.47 9,782,618 19.943 0.00%
2023-01-30 0 23.25 23.20 23.25 23.10 24.30 5,664,542 132,477,422 23.387 19.96 19.91 19.96 19.83 20.86 6,599,833 20.073 -1.69%
2023-01-27 0 23.65 23.65 23.70 22.90 23.85 5,546,700 129,527,926 23.352 20.30 20.30 20.34 19.65 20.47 6,462,533 20.043 2.16%
2023-01-26 0 23.15 23.05 23.15 22.15 23.30 7,076,495 161,921,671 22.882 19.87 19.78 19.87 19.01 20.00 8,244,918 19.639 2.89%
2023-01-20 0 22.50 22.45 22.50 22.15 22.55 3,285,760 73,865,510 22.481 19.31 19.27 19.31 19.01 19.35 3,828,282 19.295 0.67%
2023-01-19 0 22.35 22.30 22.35 21.65 22.50 4,171,439 92,510,443 22.177 19.18 19.14 19.18 18.58 19.31 4,860,199 19.034 -0.45%
2023-01-18 0 22.45 22.45 22.50 22.10 22.70 9,178,012 206,055,491 22.451 19.27 19.27 19.31 18.97 19.48 10,693,423 19.269 1.58%
2023-01-17 0 22.10 22.10 22.15 21.95 22.45 4,946,300 109,799,866 22.198 18.97 18.97 19.01 18.84 19.27 5,762,999 19.053 -0.45%
2023-01-16 0 22.20 22.15 22.20 21.35 22.40 8,471,500 187,019,134 22.076 19.05 19.01 19.05 18.32 19.23 9,870,256 18.948 4.47%
2023-01-13 0 21.25 21.20 21.25 21.00 21.55 8,406,749 178,640,745 21.250 18.24 18.20 18.24 18.02 18.50 9,794,814 18.238 -1.16%
2023-01-12 0 21.50 21.45 21.50 21.35 22.35 4,982,351 108,404,546 21.758 18.45 18.41 18.45 18.32 19.18 5,805,003 18.674 1.18%
2023-01-11 0 21.25 21.25 21.30 20.95 21.85 6,426,465 137,476,345 21.392 18.24 18.24 18.28 17.98 18.75 7,487,559 18.361 -1.16%
2023-01-10 0 21.50 21.45 21.50 21.05 21.80 4,630,212 98,882,742 21.356 18.45 18.41 18.45 18.07 18.71 5,394,721 18.330 -1.83%
2023-01-09 0 21.90 21.85 21.90 21.40 22.30 9,279,232 202,409,250 21.813 18.80 18.75 18.80 18.37 19.14 10,811,355 18.722 2.58%
2023-01-06 0 21.35 21.35 21.40 20.70 22.80 9,627,483 207,451,586 21.548 18.32 18.32 18.37 17.77 19.57 11,217,107 18.494 -5.11%
2023-01-05 0 22.50 22.40 22.50 22.00 22.85 8,276,000 185,521,975 22.417 19.31 19.23 19.31 18.88 19.61 9,642,477 19.240 2.97%
2023-01-04 0 21.85 21.75 21.85 20.60 21.95 8,844,678 191,158,827 21.613 18.75 18.67 18.75 17.68 18.84 10,305,051 18.550 5.30%
2023-01-03 0 20.75 20.70 20.75 20.00 20.90 6,280,801 129,327,844 20.591 17.81 17.77 17.81 17.17 17.94 7,317,844 17.673 0.97%
2022-12-30 0 20.55 20.50 20.55 20.30 20.65 2,149,496 44,104,485 20.519 17.64 17.59 17.64 17.42 17.72 2,504,406 17.611 0.98%
2022-12-29 0 20.35 20.30 20.35 20.10 20.80 2,835,500 57,743,409 20.365 17.47 17.42 17.47 17.25 17.85 3,303,678 17.479 -2.63%
2022-12-28 0 20.90 20.85 20.90 20.60 21.40 3,757,514 77,982,256 20.754 17.94 17.90 17.94 17.68 18.37 4,377,929 17.813 4.24%
2022-12-23 0 20.05 20.05 20.10 19.92 20.55 3,608,451 72,846,610 20.188 17.21 17.21 17.25 17.10 17.64 4,204,254 17.327 -1.23%
2022-12-22 0 20.30 20.30 20.35 20.15 20.95 4,040,114 82,516,378 20.424 17.42 17.42 17.47 17.29 17.98 4,707,190 17.530 -1.46%
2022-12-21 0 20.60 20.60 20.65 19.62 20.95 5,600,155 113,975,497 20.352 17.68 17.68 17.72 16.84 17.98 6,524,814 17.468 2.74%
2022-12-20 0 20.05 20.05 20.10 19.32 20.35 6,771,736 134,688,431 19.890 17.21 17.21 17.25 16.58 17.47 7,889,839 17.071 4.21%
2022-12-19 0 19.24 19.20 19.24 19.06 20.15 5,909,737 114,464,199 19.369 16.51 16.48 16.51 16.36 17.29 6,885,512 16.624 -2.93%
2022-12-16 0 19.82 19.80 19.82 19.30 20.10 6,895,046 136,372,575 19.778 17.01 16.99 17.01 16.56 17.25 8,033,509 16.975 0.10%
2022-12-15 0 19.80 19.78 19.80 19.42 20.15 3,240,175 63,995,613 19.751 16.99 16.98 16.99 16.67 17.29 3,775,171 16.952 -0.70%
2022-12-14 0 19.94 19.94 19.96 19.82 20.95 4,773,432 95,940,997 20.099 17.11 17.11 17.13 17.01 17.98 5,561,589 17.251 -2.73%
2022-12-13 0 20.50 20.45 20.50 20.45 21.05 3,378,651 69,981,785 20.713 17.59 17.55 17.59 17.55 18.07 3,936,511 17.778 -1.44%
2022-12-12 0 20.80 20.75 20.80 20.05 21.10 4,236,555 88,081,158 20.791 17.85 17.81 17.85 17.21 18.11 4,936,066 17.844 2.21%
2022-12-09 0 20.35 20.35 20.45 20.35 21.10 3,763,893 77,439,204 20.574 17.47 17.47 17.55 17.47 18.11 4,385,361 17.659 -2.86%
2022-12-08 0 20.95 20.90 20.95 20.00 21.00 3,130,478 64,691,608 20.665 17.98 17.94 17.98 17.17 18.02 3,647,361 17.737 5.17%
2022-12-07 0 19.92 19.92 20.00 19.90 21.60 6,073,191 126,292,051 20.795 17.10 17.10 17.17 17.08 18.54 7,075,955 17.848 -4.23%
2022-12-06 0 20.80 20.80 20.85 20.05 21.10 4,535,650 94,187,792 20.766 17.85 17.85 17.90 17.21 18.11 5,284,546 17.823 0.24%
2022-12-05 0 20.75 20.75 20.80 20.20 21.10 5,113,266 105,996,990 20.730 17.81 17.81 17.85 17.34 18.11 5,957,534 17.792 0.73%
2022-12-02 0 20.60 20.60 20.65 20.50 21.40 4,454,377 93,148,219 20.912 17.68 17.68 17.72 17.59 18.37 5,189,853 17.948 -3.06%
2022-12-01 0 21.25 21.20 21.25 20.80 22.45 10,972,896 236,218,900 21.528 18.24 18.20 18.24 17.85 19.27 12,784,666 18.477 2.16%
2022-11-30 0 20.80 20.80 20.85 19.98 20.95 6,401,426 130,848,940 20.441 17.85 17.85 17.90 17.15 17.98 7,458,386 17.544 3.48%
2022-11-29 0 20.10 20.05 20.10 19.00 20.25 3,357,591 65,915,853 19.632 17.25 17.21 17.25 16.31 17.38 3,911,974 16.850 5.13%
2022-11-28 0 19.12 19.10 19.12 18.10 19.20 3,193,471 60,153,267 18.836 16.41 16.39 16.41 15.53 16.48 3,720,755 16.167 0.21%
2022-11-25 0 19.08 19.06 19.08 18.84 19.48 922,700 17,573,560 19.046 16.38 16.36 16.38 16.17 16.72 1,075,050 16.347 0.95%
2022-11-24 0 18.90 18.90 18.96 18.82 19.18 1,183,103 22,424,017 18.954 16.22 16.22 16.27 16.15 16.46 1,378,449 16.268 -0.32%
2022-11-23 0 18.96 18.94 18.96 18.80 19.32 1,910,806 36,273,332 18.983 16.27 16.26 16.27 16.14 16.58 2,226,305 16.293 -0.52%
2022-11-22 0 19.06 19.06 19.08 18.74 19.76 2,858,262 54,632,530 19.114 16.36 16.36 16.38 16.08 16.96 3,330,199 16.405 -1.65%
2022-11-21 0 19.38 19.36 19.38 18.92 20.00 5,225,350 101,339,919 19.394 16.63 16.62 16.63 16.24 17.17 6,088,124 16.646 -5.00%
2022-11-18 0 20.40 20.40 20.45 20.30 20.85 3,513,870 72,317,285 20.581 17.51 17.51 17.55 17.42 17.90 4,094,056 17.664 -1.92%
2022-11-17 0 20.80 20.80 20.85 19.60 20.95 6,252,248 129,164,577 20.659 17.85 17.85 17.90 16.82 17.98 7,284,577 17.731 0.97%
2022-11-16 0 20.60 20.60 20.65 20.35 21.00 13,563,511 279,654,583 20.618 17.68 17.68 17.72 17.47 18.02 15,803,025 17.696 0.49%
2022-11-15 0 20.50 20.50 20.60 19.52 21.00 10,540,717 215,614,432 20.455 17.59 17.59 17.68 16.75 18.02 12,281,128 17.557 5.02%
2022-11-14 0 19.52 19.50 19.52 18.42 19.56 13,900,958 266,291,601 19.156 16.75 16.74 16.75 15.81 16.79 16,196,189 16.442 4.83%
2022-11-11 0 18.62 18.62 18.64 18.10 18.90 10,898,523 201,088,621 18.451 15.98 15.98 16.00 15.53 16.22 12,698,013 15.836 3.44%
2022-11-10 0 18.00 17.98 18.00 17.80 18.36 4,640,508 83,777,008 18.053 15.45 15.43 15.45 15.28 15.76 5,406,717 15.495 -1.96%
2022-11-09 0 18.36 18.34 18.36 18.18 18.90 5,098,793 94,427,734 18.520 15.76 15.74 15.76 15.60 16.22 5,940,671 15.895 -2.03%
2022-11-08 0 18.74 18.74 18.76 18.54 19.04 4,000,699 75,123,558 18.778 16.08 16.08 16.10 15.91 16.34 4,661,267 16.117 -0.74%
2022-11-07 0 18.88 18.88 18.94 18.02 19.14 10,027,474 187,893,977 18.738 16.20 16.20 16.26 15.47 16.43 11,683,142 16.082 4.89%
2022-11-04 0 18.00 18.00 18.02 17.24 18.04 7,191,308 128,512,130 17.871 15.45 15.45 15.47 14.80 15.48 8,378,688 15.338 5.88%
2022-11-03 0 17.00 17.00 17.02 16.74 17.98 3,769,105 64,327,274 17.067 14.59 14.59 14.61 14.37 15.43 4,391,434 14.648 -4.71%
2022-11-02 0 17.84 17.84 17.92 16.82 17.94 4,334,352 75,548,249 17.430 15.31 15.31 15.38 14.44 15.40 5,050,011 14.960 2.53%
2022-11-01 0 17.40 17.38 17.40 16.56 17.56 8,918,355 152,075,598 17.052 14.93 14.92 14.93 14.21 15.07 10,390,893 14.635 3.08%
2022-10-31 0 16.88 16.88 16.94 16.30 17.38 7,528,104 126,648,867 16.824 14.49 14.49 14.54 13.99 14.92 8,771,093 14.439 -1.63%
2022-10-28 0 17.16 17.10 17.16 16.70 17.94 4,921,455 83,875,503 17.043 14.73 14.68 14.73 14.33 15.40 5,734,052 14.628 -3.92%
2022-10-27 0 17.86 17.82 17.86 17.80 18.78 3,890,900 70,417,765 18.098 15.33 15.29 15.33 15.28 16.12 4,533,339 15.533 0.68%
2022-10-26 0 17.74 17.74 17.76 17.70 18.18 3,486,519 62,338,846 17.880 15.23 15.23 15.24 15.19 15.60 4,062,189 15.346 -0.34%
2022-10-25 0 17.80 17.80 17.82 17.00 17.98 3,890,700 68,304,134 17.556 15.28 15.28 15.29 14.59 15.43 4,533,106 15.068 3.61%
2022-10-24 0 17.18 17.18 17.20 17.18 18.24 6,226,533 108,854,253 17.482 14.75 14.75 14.76 14.75 15.66 7,254,616 15.005 -5.71%
2022-10-21 0 18.22 18.20 18.22 17.32 18.28 5,468,341 97,774,417 17.880 15.64 15.62 15.64 14.87 15.69 6,371,236 15.346 4.71%
2022-10-20 0 17.40 17.38 17.40 16.90 17.68 8,321,384 143,637,657 17.261 14.93 14.92 14.93 14.51 15.17 9,695,354 14.815 -0.91%
2022-10-19 0 17.56 17.56 17.62 17.52 18.52 4,273,800 76,587,225 17.920 15.07 15.07 15.12 15.04 15.90 4,979,461 15.381 -3.73%
2022-10-18 0 18.24 18.22 18.24 17.50 18.36 7,798,750 139,665,489 17.909 15.66 15.64 15.66 15.02 15.76 9,086,426 15.371 5.07%
2022-10-17 0 17.36 17.32 17.36 17.12 17.70 7,387,952 128,095,944 17.339 14.90 14.87 14.90 14.69 15.19 8,607,800 14.881 -3.77%
2022-10-14 0 18.04 18.00 18.04 17.96 18.84 4,825,291 88,354,784 18.311 15.48 15.45 15.48 15.41 16.17 5,622,010 15.716 -0.33%
2022-10-13 0 18.10 18.10 18.12 18.02 18.50 2,187,954 39,787,782 18.185 15.53 15.53 15.55 15.47 15.88 2,549,214 15.608 -0.55%
2022-10-12 0 18.20 18.20 18.22 18.00 18.62 6,810,412 124,251,883 18.244 15.62 15.62 15.64 15.45 15.98 7,934,901 15.659 -0.87%
2022-10-11 0 18.36 18.26 18.36 18.22 18.86 3,401,460 62,786,185 18.459 15.76 15.67 15.76 15.64 16.19 3,963,086 15.843 -1.92%
2022-10-10 0 18.72 18.70 18.72 18.68 19.20 2,970,529 56,131,988 18.896 16.07 16.05 16.07 16.03 16.48 3,461,002 16.218 -4.39%
2022-10-07 0 19.58 19.58 19.60 19.48 20.30 4,901,486 96,619,071 19.712 16.81 16.81 16.82 16.72 17.42 5,710,786 16.919 -1.71%
2022-10-06 0 19.92 19.92 19.94 19.28 20.45 5,139,052 102,576,104 19.960 17.10 17.10 17.11 16.55 17.55 5,987,577 17.131 -2.35%
2022-10-05 0 20.40 20.35 20.40 19.90 20.60 5,081,328 103,127,804 20.295 17.51 17.47 17.51 17.08 17.68 5,920,322 17.419 4.62%
2022-10-03 0 19.50 19.46 19.50 18.72 19.56 4,395,274 84,706,936 19.272 16.74 16.70 16.74 16.07 16.79 5,120,992 16.541 2.52%
2022-09-30 0 19.02 19.00 19.02 18.32 19.22 11,739,433 221,744,069 18.889 16.32 16.31 16.32 15.72 16.50 13,677,768 16.212 -4.13%
2022-09-29 0 19.84 19.84 19.86 19.02 20.05 8,778,741 173,597,073 19.775 17.03 17.03 17.05 16.32 17.21 10,228,227 16.972 0.20%
2022-09-28 0 19.80 19.76 19.80 19.40 21.30 12,247,446 245,086,477 20.011 16.99 16.96 16.99 16.65 18.28 14,269,661 17.175 -7.04%
2022-09-27 0 21.30 21.30 21.35 20.60 21.45 6,037,452 126,678,058 20.982 18.28 18.28 18.32 17.68 18.41 7,034,315 18.009 3.90%
2022-09-26 0 20.50 20.50 20.65 20.35 21.20 6,944,992 143,362,412 20.643 17.59 17.59 17.72 17.47 18.20 8,091,702 17.717 0.00%
2022-09-23 0 20.50 20.50 20.55 20.35 21.00 5,690,223 116,900,374 20.544 17.59 17.59 17.64 17.47 18.02 6,629,754 17.633 0.00%
2022-09-22 0 20.50 20.50 20.60 20.20 21.00 8,786,620 180,909,299 20.589 17.59 17.59 17.68 17.34 18.02 10,237,407 17.671 -2.38%
2022-09-21 0 21.00 20.95 21.00 20.65 21.30 4,718,754 98,808,604 20.940 18.02 17.98 18.02 17.72 18.28 5,497,882 17.972 -1.41%
2022-09-20 0 21.30 21.30 21.35 20.45 21.55 7,822,455 165,455,091 21.151 18.28 18.28 18.32 17.55 18.50 9,114,045 18.154 2.90%
2022-09-19 0 20.70 20.65 20.70 20.50 21.00 8,407,075 174,054,915 20.703 17.77 17.72 17.77 17.59 18.02 9,795,194 17.769 1.22%
2022-09-16 0 20.45 20.40 20.45 19.96 20.75 8,450,761 172,447,623 20.406 17.55 17.51 17.55 17.13 17.81 9,846,093 17.514 2.35%
2022-09-15 0 19.98 19.98 20.00 19.96 20.90 8,663,733 174,942,574 20.193 17.15 17.15 17.17 17.13 17.94 10,094,229 17.331 0.91%
2022-09-14 0 19.80 19.80 19.82 19.30 19.92 9,699,758 191,155,513 19.707 16.99 16.99 17.01 16.56 17.10 11,301,316 16.914 0.61%
2022-09-13 0 19.68 19.66 19.68 18.82 19.98 9,008,966 175,477,206 19.478 16.89 16.87 16.89 16.15 17.15 10,496,465 16.718 5.69%
2022-09-09 0 18.62 18.62 18.64 17.70 18.70 7,682,709 140,907,417 18.341 15.98 15.98 16.00 15.19 16.05 8,951,225 15.742 2.08%
2022-09-08 0 18.24 18.20 18.24 18.08 18.66 3,714,300 68,150,351 18.348 15.66 15.62 15.66 15.52 16.02 4,327,580 15.748 -1.41%
2022-09-07 0 18.50 18.50 18.52 18.42 18.94 4,298,945 80,316,908 18.683 15.88 15.88 15.90 15.81 16.26 5,008,757 16.035 -3.55%
2022-09-06 0 19.18 19.16 19.18 18.96 19.50 3,261,900 62,533,710 19.171 16.46 16.44 16.46 16.27 16.74 3,800,483 16.454 -0.52%
2022-09-05 0 19.28 19.20 19.28 18.80 19.50 7,069,854 137,100,264 19.392 16.55 16.48 16.55 16.14 16.74 8,237,180 16.644 -1.63%
2022-09-02 0 19.60 19.58 19.60 18.88 19.80 9,056,467 174,371,266 19.254 16.82 16.81 16.82 16.20 16.99 10,551,809 16.525 2.73%
2022-09-01 0 19.08 19.06 19.08 18.88 19.24 4,732,016 90,242,160 19.071 16.38 16.36 16.38 16.20 16.51 5,513,334 16.368 -0.83%
2022-08-31 0 19.24 19.24 19.30 18.30 19.62 6,423,500 123,440,845 19.217 16.51 16.51 16.56 15.71 16.84 7,484,104 16.494 1.26%
2022-08-30 0 19.00 18.98 19.00 18.76 19.10 6,483,134 122,946,031 18.964 16.31 16.29 16.31 16.10 16.39 7,553,585 16.277 0.21%
2022-08-29 0 18.96 18.96 18.98 18.50 19.00 4,830,639 90,863,003 18.810 16.27 16.27 16.29 15.88 16.31 5,628,241 16.144 0.32%
2022-08-26 0 18.90 18.90 18.92 18.62 19.18 10,128,200 191,352,075 18.893 16.22 16.22 16.24 15.98 16.46 11,800,499 16.216 -2.78%
2022-08-25 0 19.44 19.40 19.50 19.20 19.60 2,113,200 40,996,821 19.400 16.69 16.65 16.74 16.48 16.82 2,462,117 16.651 0.10%
2022-08-24 0 19.42 19.40 19.42 19.32 19.68 4,934,841 96,021,341 19.458 16.67 16.65 16.67 16.58 16.89 5,749,648 16.700 -1.52%
2022-08-23 0 19.72 19.72 19.76 19.26 19.88 9,868,295 194,269,732 19.686 16.93 16.93 16.96 16.53 17.06 11,497,680 16.896 -0.90%
2022-08-22 0 19.90 19.88 19.90 19.76 20.40 8,506,843 170,488,657 20.041 17.08 17.06 17.08 16.96 17.51 9,911,435 17.201 -1.24%
2022-08-19 0 20.15 20.10 20.15 19.60 20.20 9,531,805 190,024,658 19.936 17.29 17.25 17.29 16.82 17.34 11,105,632 17.111 2.81%
2022-08-18 0 19.60 19.58 19.60 18.78 20.60 27,748,030 549,461,644 19.802 16.82 16.81 16.82 16.12 17.68 32,329,595 16.996 9.87%
2022-08-17 0 17.84 17.84 17.86 17.58 18.02 3,312,700 59,190,401 17.868 15.31 15.31 15.33 15.09 15.47 3,859,670 15.336 -0.67%
2022-08-16 0 17.96 17.94 17.96 17.82 18.16 3,785,600 68,126,878 17.996 15.41 15.40 15.41 15.29 15.59 4,410,652 15.446 -0.22%
2022-08-15 0 18.00 17.94 18.00 17.40 18.00 3,294,600 58,979,890 17.902 15.45 15.40 15.45 14.93 15.45 3,838,582 15.365 1.81%
2022-08-12 0 17.68 17.66 17.68 16.94 17.78 3,528,926 62,047,904 17.583 15.17 15.16 15.17 14.54 15.26 4,111,598 15.091 1.73%
2022-08-11 0 17.38 17.36 17.38 17.04 17.44 2,737,970 47,429,032 17.323 14.92 14.90 14.92 14.63 14.97 3,190,045 14.868 2.72%
2022-08-10 0 16.92 16.92 16.94 16.70 17.30 1,906,921 32,151,351 16.860 14.52 14.52 14.54 14.33 14.85 2,221,779 14.471 -2.65%
2022-08-09 0 17.38 17.34 17.38 16.88 17.42 3,478,928 59,968,297 17.238 14.92 14.88 14.92 14.49 14.95 4,053,345 14.795 2.60%
2022-08-08 0 16.94 16.92 16.94 16.48 17.06 2,156,100 36,515,177 16.936 14.54 14.52 14.54 14.14 14.64 2,512,101 14.536 -0.70%
2022-08-05 0 17.06 17.04 17.06 16.50 17.10 2,793,293 46,747,335 16.736 14.64 14.63 14.64 14.16 14.68 3,254,502 14.364 2.65%
2022-08-04 0 16.62 16.60 16.62 16.46 16.62 1,503,557 24,844,514 16.524 14.26 14.25 14.26 14.13 14.26 1,751,814 14.182 2.47%
2022-08-03 0 16.22 16.22 16.24 16.12 16.58 3,552,900 57,829,255 16.277 13.92 13.92 13.94 13.84 14.23 4,139,531 13.970 0.37%
2022-08-02 0 16.16 16.14 16.16 16.04 16.78 2,272,800 37,165,706 16.352 13.87 13.85 13.87 13.77 14.40 2,648,069 14.035 -3.69%
2022-08-01 0 16.78 16.76 16.78 16.28 16.88 2,032,210 33,786,049 16.625 14.40 14.38 14.40 13.97 14.49 2,367,755 14.269 2.07%
2022-07-29 0 16.44 16.42 16.44 16.38 17.20 2,715,600 44,946,431 16.551 14.11 14.09 14.11 14.06 14.76 3,163,981 14.206 -2.72%
2022-07-28 0 16.90 16.86 16.90 16.54 16.94 1,451,797 24,413,288 16.816 14.51 14.47 14.51 14.20 14.54 1,691,508 14.433 0.96%
2022-07-27 0 16.74 16.74 16.76 16.44 16.94 1,605,700 26,851,878 16.723 14.37 14.37 14.38 14.11 14.54 1,870,822 14.353 -1.18%
2022-07-26 0 16.94 16.94 16.96 16.76 17.10 1,154,729 19,564,786 16.943 14.54 14.54 14.56 14.38 14.68 1,345,390 14.542 -0.12%
2022-07-25 0 16.96 16.96 17.00 16.72 17.30 1,246,200 21,101,421 16.933 14.56 14.56 14.59 14.35 14.85 1,451,964 14.533 -1.74%
2022-07-22 0 17.26 17.26 17.30 17.02 17.54 3,064,116 53,253,246 17.380 14.81 14.81 14.85 14.61 15.05 3,570,042 14.917 -0.23%
2022-07-21 0 17.30 17.28 17.30 17.18 17.54 3,171,116 55,131,755 17.386 14.85 14.83 14.85 14.75 15.05 3,694,709 14.922 0.46%
2022-07-20 0 17.22 17.22 17.24 16.94 17.50 4,902,185 84,521,732 17.242 14.78 14.78 14.80 14.54 15.02 5,711,600 14.798 1.65%
2022-07-19 0 16.94 16.92 16.94 16.20 17.00 3,482,100 58,264,792 16.733 14.54 14.52 14.54 13.90 14.59 4,057,041 14.361 0.83%
2022-07-18 0 16.80 16.78 16.80 16.22 16.86 1,198,860 19,998,357 16.681 14.42 14.40 14.42 13.92 14.47 1,396,808 14.317 1.20%
2022-07-15 0 16.60 16.52 16.60 16.32 17.10 2,529,881 42,103,776 16.643 14.25 14.18 14.25 14.01 14.68 2,947,598 14.284 -1.66%
2022-07-14 0 16.88 16.84 16.88 16.50 17.20 5,051,929 84,848,215 16.795 14.49 14.45 14.49 14.16 14.76 5,886,069 14.415 1.44%
2022-07-13 0 16.64 16.62 16.64 16.18 16.78 1,909,513 31,687,266 16.594 14.28 14.26 14.28 13.89 14.40 2,224,799 14.243 2.09%
2022-07-12 0 16.30 16.30 16.36 16.00 16.48 2,335,200 37,797,080 16.186 13.99 13.99 14.04 13.73 14.14 2,720,772 13.892 -0.37%
2022-07-11 0 16.36 16.30 16.36 16.24 17.04 3,962,793 65,415,952 16.508 14.04 13.99 14.04 13.94 14.63 4,617,102 14.168 -3.99%
2022-07-08 0 17.04 17.02 17.04 16.80 17.34 4,146,193 71,049,795 17.136 14.63 14.61 14.63 14.42 14.88 4,830,784 14.708 2.04%
2022-07-07 0 16.70 16.68 16.70 15.78 16.72 5,809,800 94,854,558 16.327 14.33 14.32 14.33 13.54 14.35 6,769,075 14.013 4.11%
2022-07-06 0 16.04 16.00 16.04 15.74 16.36 4,174,398 66,949,938 16.038 13.77 13.73 13.77 13.51 14.04 4,863,646 13.765 1.52%
2022-07-05 0 15.80 15.80 15.82 15.68 16.24 5,182,971 82,544,095 15.926 13.56 13.56 13.58 13.46 13.94 6,038,748 13.669 -0.63%
2022-07-04 0 15.90 15.90 15.92 15.62 16.12 6,412,869 102,296,295 15.952 13.65 13.65 13.66 13.41 13.84 7,471,718 13.691 1.79%
2022-06-30 0 15.62 15.62 15.64 15.40 16.06 7,180,874 112,246,917 15.631 13.41 13.41 13.42 13.22 13.78 8,366,531 13.416 -1.88%
2022-06-29 0 15.92 15.92 15.94 15.80 16.58 4,558,000 73,581,354 16.143 13.66 13.66 13.68 13.56 14.23 5,310,586 13.856 -4.33%
2022-06-28 0 16.64 16.60 16.64 15.60 16.68 8,785,200 144,019,964 16.394 14.28 14.25 14.28 13.39 14.32 10,235,752 14.070 4.00%
2022-06-27 0 16.00 16.00 16.02 15.40 16.10 6,214,760 98,823,456 15.901 13.73 13.73 13.75 13.22 13.82 7,240,899 13.648 4.85%
2022-06-24 0 15.26 15.24 15.26 15.00 15.46 9,926,400 150,860,112 15.198 13.10 13.08 13.10 12.87 13.27 11,565,379 13.044 0.66%
2022-06-23 0 15.16 15.14 15.16 15.04 15.66 1,621,200 24,700,112 15.236 13.01 12.99 13.01 12.91 13.44 1,888,881 13.077 -0.39%
2022-06-22 0 15.22 15.22 15.26 15.18 15.98 2,495,563 38,477,174 15.418 13.06 13.06 13.10 13.03 13.72 2,907,613 13.233 -3.79%
2022-06-21 0 15.82 15.82 15.84 14.88 16.10 5,482,200 85,999,303 15.687 13.58 13.58 13.60 12.77 13.82 6,387,383 13.464 8.21%
2022-06-20 0 14.62 14.62 14.68 14.48 14.90 7,759,100 113,772,330 14.663 12.55 12.55 12.60 12.43 12.79 9,040,230 12.585 -1.88%
2022-06-17 0 14.90 14.90 14.92 14.90 16.00 16,378,889 248,881,404 15.195 12.79 12.79 12.81 12.79 13.73 19,083,259 13.042 -7.80%
2022-06-16 0 16.16 16.16 16.18 15.94 16.68 2,927,433 47,308,677 16.161 13.87 13.87 13.89 13.68 14.32 3,410,791 13.870 -0.62%
2022-06-15 0 16.26 16.26 16.30 16.16 16.88 3,924,615 64,247,619 16.370 13.96 13.96 13.99 13.87 14.49 4,572,621 14.051 -1.69%
2022-06-14 0 16.54 16.54 16.56 15.60 16.60 4,753,500 76,854,464 16.168 14.20 14.20 14.21 13.39 14.25 5,538,365 13.877 2.61%
2022-06-13 0 16.12 16.10 16.12 16.00 16.68 6,319,474 102,498,566 16.220 13.84 13.82 13.84 13.73 14.32 7,362,902 13.921 -4.73%
2022-06-10 0 16.92 16.92 16.98 16.74 17.24 2,310,500 39,202,843 16.967 14.52 14.52 14.57 14.37 14.80 2,691,994 14.563 -1.86%
2022-06-09 0 17.24 17.24 17.30 17.20 18.50 5,744,000 102,219,856 17.796 14.80 14.80 14.85 14.76 15.88 6,692,410 15.274 -4.12%
2022-06-08 0 17.98 17.98 18.00 17.50 18.06 4,702,614 84,158,605 17.896 15.43 15.43 15.45 15.02 15.50 5,479,078 15.360 2.39%
2022-06-07 0 17.56 17.56 17.58 17.10 17.70 2,561,061 44,837,838 17.508 15.07 15.07 15.09 14.68 15.19 2,983,926 15.026 -2.23%
2022-06-06 0 17.96 17.90 17.96 17.28 17.98 4,922,726 87,632,618 17.802 15.41 15.36 15.41 14.83 15.43 5,735,533 15.279 2.51%
2022-06-02 0 17.52 17.52 17.54 17.30 17.72 1,969,263 34,422,231 17.480 15.04 15.04 15.05 14.85 15.21 2,294,414 15.003 -1.57%
2022-06-01 0 17.80 17.78 17.80 17.42 18.10 1,940,897 34,678,108 17.867 15.28 15.26 15.28 14.95 15.53 2,261,365 15.335 -0.78%
2022-05-31 0 17.94 17.92 17.94 17.48 17.96 6,640,450 118,032,904 17.775 15.40 15.38 15.40 15.00 15.41 7,736,876 15.256 2.63%
2022-05-30 0 17.48 17.44 17.48 17.14 17.70 4,598,968 80,408,637 17.484 15.00 14.97 15.00 14.71 15.19 5,358,318 15.006 2.70%
2022-05-27 0 17.02 17.02 17.04 16.44 17.14 4,275,219 72,154,874 16.878 14.61 14.61 14.63 14.11 14.71 4,981,114 14.486 4.16%
2022-05-26 0 16.34 16.30 16.34 15.88 16.38 2,007,200 32,388,286 16.136 14.02 13.99 14.02 13.63 14.06 2,338,615 13.849 1.24%
2022-05-25 0 16.14 16.10 16.14 16.02 16.36 2,244,438 36,305,837 16.176 13.85 13.82 13.85 13.75 14.04 2,615,024 13.884 0.12%
2022-05-24 0 16.12 16.06 16.12 16.02 16.32 2,588,030 41,864,386 16.176 13.84 13.78 13.84 13.75 14.01 3,015,348 13.884 -0.86%
2022-05-23 0 16.26 16.24 16.26 16.14 16.58 2,788,200 45,447,637 16.300 13.96 13.94 13.96 13.85 14.23 3,248,569 13.990 -1.33%
2022-05-20 0 16.48 16.44 16.48 16.10 16.50 4,087,723 66,962,315 16.381 14.14 14.11 14.14 13.82 14.16 4,762,660 14.060 2.62%
2022-05-19 0 16.06 16.00 16.06 15.40 16.10 6,815,935 108,360,613 15.898 13.78 13.73 13.78 13.22 13.82 7,941,336 13.645 -2.67%
2022-05-18 0 16.50 16.48 16.50 15.90 16.60 4,265,985 69,942,203 16.395 14.16 14.14 14.16 13.65 14.25 4,970,355 14.072 2.74%
2022-05-17 0 16.06 16.04 16.06 15.88 16.78 7,516,444 121,470,768 16.161 13.78 13.77 13.78 13.63 14.40 8,757,508 13.870 -2.55%
2022-05-16 0 16.48 16.46 16.48 15.90 16.72 5,076,657 83,233,363 16.395 14.14 14.13 14.14 13.65 14.35 5,914,880 14.072 0.73%
2022-05-13 0 16.36 16.36 16.38 16.00 16.62 8,673,444 141,907,065 16.361 14.04 14.04 14.06 13.73 14.26 10,105,544 14.042 5.41%
2022-05-12 0 15.52 15.50 15.52 15.10 16.10 9,365,100 145,890,137 15.578 13.32 13.30 13.32 12.96 13.82 10,911,401 13.370 -4.79%
2022-05-11 0 16.30 16.28 16.30 15.76 16.60 5,070,338 82,460,097 16.263 13.99 13.97 13.99 13.53 14.25 5,907,518 13.959 1.49%
2022-05-10 0 16.06 16.04 16.06 15.30 16.20 8,881,337 141,659,602 15.950 13.78 13.77 13.78 13.13 13.90 10,347,763 13.690 -2.19%
2022-05-06 0 16.42 16.42 16.46 15.90 16.74 7,261,063 120,068,506 16.536 14.09 14.09 14.13 13.65 14.37 8,459,960 14.193 -3.41%
2022-05-05 0 17.00 16.98 17.00 16.90 17.44 2,877,900 49,443,829 17.181 14.59 14.57 14.59 14.51 14.97 3,353,079 14.746 -0.82%
2022-05-04 0 17.14 17.12 17.14 17.02 17.80 1,770,340 30,553,781 17.259 14.71 14.69 14.71 14.61 15.28 2,062,646 14.813 -2.72%
2022-05-03 0 17.62 17.62 17.64 17.16 17.66 1,885,778 32,929,914 17.462 15.12 15.12 15.14 14.73 15.16 2,197,145 14.988 0.69%
2022-04-29 0 17.50 17.48 17.50 17.22 17.80 2,613,300 45,881,173 17.557 15.02 15.00 15.02 14.78 15.28 3,044,790 15.069 1.74%
2022-04-28 0 17.20 17.18 17.20 16.60 17.30 1,811,100 30,744,787 16.976 14.76 14.75 14.76 14.25 14.85 2,110,136 14.570 1.78%
2022-04-27 0 16.90 16.88 16.90 16.32 17.04 2,349,000 39,392,856 16.770 14.51 14.49 14.51 14.01 14.63 2,736,851 14.393 0.72%
2022-04-26 0 16.78 16.76 16.78 16.68 17.30 4,447,581 75,362,894 16.945 14.40 14.38 14.40 14.32 14.85 5,181,935 14.543 -1.99%
2022-04-25 0 17.12 17.10 17.12 16.80 17.20 3,189,000 54,431,127 17.068 14.69 14.68 14.69 14.42 14.76 3,715,546 14.650 -2.17%
2022-04-22 0 17.50 17.50 17.52 17.06 17.58 2,633,706 45,950,001 17.447 15.02 15.02 15.04 14.64 15.09 3,068,566 14.974 -0.79%
2022-04-21 0 17.64 17.60 17.64 17.26 17.90 2,775,824 48,542,637 17.488 15.14 15.11 15.14 14.81 15.36 3,234,149 15.009 -0.45%
2022-04-20 0 17.72 17.66 17.72 17.56 18.00 4,897,500 86,951,782 17.754 15.21 15.16 15.21 15.07 15.45 5,706,142 15.238 0.68%
2022-04-19 0 17.60 17.54 17.60 16.90 17.80 10,555,262 184,396,386 17.470 15.11 15.05 15.11 14.51 15.28 12,298,075 14.994 2.92%
2022-04-14 0 17.10 17.08 17.10 16.10 17.16 7,510,100 126,784,001 16.882 14.68 14.66 14.68 13.82 14.73 8,750,116 14.489 7.28%
2022-04-13 0 15.94 15.92 15.94 15.42 16.18 5,907,683 93,828,033 15.882 13.68 13.66 13.68 13.23 13.89 6,883,119 13.632 0.00%
2022-04-12 0 15.94 15.90 15.94 15.10 16.04 11,764,948 184,936,526 15.719 13.68 13.65 13.68 12.96 13.77 13,707,496 13.492 4.18%
2022-04-11 0 15.30 15.30 15.32 15.24 16.08 6,953,909 107,886,402 15.515 13.13 13.13 13.15 13.08 13.80 8,102,091 13.316 -5.32%
2022-04-08 0 16.16 16.14 16.16 15.68 16.26 4,612,540 73,823,868 16.005 13.87 13.85 13.87 13.46 13.96 5,374,131 13.737 -1.10%
2022-04-07 0 16.34 16.32 16.34 16.00 17.38 9,001,500 150,245,212 16.691 14.02 14.01 14.02 13.73 14.92 10,487,766 14.326 -4.89%
2022-04-06 0 17.18 17.18 17.20 17.06 17.72 3,389,068 58,859,131 17.367 14.75 14.75 14.76 14.64 15.21 3,948,648 14.906 -4.02%
2022-04-04 0 17.90 17.82 17.90 17.42 17.98 3,321,809 59,418,324 17.887 15.36 15.29 15.36 14.95 15.43 3,870,283 15.352 0.00%
2022-04-01 0 17.90 17.82 17.90 17.14 17.96 4,177,383 73,724,628 17.649 15.36 15.29 15.36 14.71 15.41 4,867,124 15.147 1.02%
2022-03-31 0 17.72 17.72 17.74 17.60 18.14 3,852,169 68,523,751 17.788 15.21 15.21 15.23 15.11 15.57 4,488,213 15.267 -0.56%
2022-03-30 0 17.82 17.82 17.86 17.24 18.48 6,329,400 113,663,011 17.958 15.29 15.29 15.33 14.80 15.86 7,374,467 15.413 3.36%
2022-03-29 0 17.24 17.20 17.24 16.84 17.52 6,351,122 109,080,603 17.175 14.80 14.76 14.80 14.45 15.04 7,399,776 14.741 0.12%
2022-03-28 0 17.22 17.14 17.22 16.28 17.26 4,730,224 80,143,059 16.943 14.78 14.71 14.78 13.97 14.81 5,511,246 14.542 2.14%
2022-03-25 0 16.86 16.86 16.88 16.72 17.40 8,856,918 150,334,198 16.974 14.47 14.47 14.49 14.35 14.93 10,319,312 14.568 -2.54%
2022-03-24 0 17.30 17.28 17.30 16.72 17.40 4,312,214 74,549,100 17.288 14.85 14.83 14.85 14.35 14.93 5,024,217 14.838 0.35%
2022-03-23 0 17.24 17.22 17.24 16.02 17.32 4,531,494 77,889,278 17.188 14.80 14.78 14.80 13.75 14.87 5,279,703 14.753 1.65%
2022-03-22 0 16.96 16.96 16.98 16.80 17.48 5,458,672 92,943,161 17.027 14.56 14.56 14.57 14.42 15.00 6,359,971 14.614 0.12%
2022-03-21 0 16.94 16.88 16.94 16.70 17.40 3,863,673 65,825,313 17.037 14.54 14.49 14.54 14.33 14.93 4,501,616 14.623 0.36%
2022-03-18 0 16.88 16.88 16.90 16.38 17.46 14,936,625 251,879,068 16.863 14.49 14.49 14.51 14.06 14.99 17,402,859 14.473 0.24%
2022-03-17 0 16.84 16.82 16.84 15.80 17.00 24,195,313 395,332,127 16.339 14.45 14.44 14.45 13.56 14.59 28,190,278 14.024 22.56%
2022-03-16 0 13.74 13.72 13.74 12.82 13.82 14,652,248 195,971,575 13.375 11.79 11.78 11.79 11.00 11.86 17,071,527 11.479 9.39%
2022-03-15 0 12.56 12.56 12.58 12.26 13.20 10,187,102 129,195,537 12.682 10.78 10.78 10.80 10.52 11.33 11,869,127 10.885 -6.27%
2022-03-14 0 13.40 13.40 13.42 13.10 13.66 5,638,959 75,357,378 13.364 11.50 11.50 11.52 11.24 11.72 6,570,025 11.470 -3.46%
2022-03-11 0 13.88 13.86 13.88 13.34 14.10 7,377,222 101,531,325 13.763 11.91 11.90 11.91 11.45 12.10 8,595,299 11.812 -3.48%
2022-03-10 0 14.38 14.36 14.38 14.00 14.68 11,229,845 161,446,124 14.377 12.34 12.32 12.34 12.02 12.60 13,084,040 12.339 4.20%
2022-03-09 0 13.80 13.80 13.82 13.18 13.90 10,646,390 144,593,172 13.581 11.84 11.84 11.86 11.31 11.93 12,404,249 11.657 4.86%
2022-03-08 0 13.16 13.10 13.16 13.04 13.88 9,899,938 132,526,383 13.387 11.30 11.24 11.30 11.19 11.91 11,534,548 11.490 -4.36%
2022-03-07 0 13.76 13.74 13.76 13.70 15.90 12,731,339 180,546,876 14.181 11.81 11.79 11.81 11.76 13.65 14,833,451 12.172 -14.43%
2022-03-04 0 16.08 16.06 16.08 15.90 16.50 4,229,058 68,084,139 16.099 13.80 13.78 13.80 13.65 14.16 4,927,331 13.818 -2.78%
2022-03-03 0 16.54 16.54 16.56 16.14 16.70 8,105,055 132,977,230 16.407 14.20 14.20 14.21 13.85 14.33 9,443,306 14.082 4.95%
2022-03-02 0 15.76 15.74 15.76 15.62 16.66 7,568,556 120,777,093 15.958 13.53 13.51 13.53 13.41 14.30 8,818,224 13.696 -5.40%
2022-03-01 0 16.66 16.64 16.66 16.62 17.38 7,900,584 133,786,999 16.934 14.30 14.28 14.30 14.26 14.92 9,205,074 14.534 -4.25%
2022-02-28 0 17.40 17.38 17.40 16.80 17.54 5,246,699 90,740,951 17.295 14.93 14.92 14.93 14.42 15.05 6,112,998 14.844 -0.34%
2022-02-25 0 17.46 17.46 17.48 17.02 17.60 3,752,700 64,873,836 17.287 14.99 14.99 15.00 14.61 15.11 4,372,320 14.837 0.34%
2022-02-24 0 17.40 17.36 17.40 17.00 17.86 4,803,429 83,368,228 17.356 14.93 14.90 14.93 14.59 15.33 5,596,538 14.896 -1.81%
2022-02-23 0 17.72 17.70 17.72 17.44 17.84 1,338,097 23,631,006 17.660 15.21 15.19 15.21 14.97 15.31 1,559,034 15.157 -0.78%
2022-02-22 0 17.86 17.82 17.86 17.34 17.92 3,191,200 56,445,942 17.688 15.33 15.29 15.33 14.88 15.38 3,718,109 15.181 -1.65%
2022-02-21 0 18.16 18.12 18.16 17.50 18.30 4,708,070 85,120,864 18.080 15.59 15.55 15.59 15.02 15.71 5,485,434 15.518 1.79%
2022-02-18 0 17.84 17.82 17.84 17.68 18.10 5,136,900 92,005,309 17.911 15.31 15.29 15.31 15.17 15.53 5,985,070 15.372 -1.55%
2022-02-17 0 18.12 18.10 18.12 17.80 18.60 6,193,205 112,533,411 18.171 15.55 15.53 15.55 15.28 15.96 7,215,785 15.595 0.67%
2022-02-16 0 18.00 17.96 18.00 17.30 18.06 4,843,700 86,843,877 17.929 15.45 15.41 15.45 14.85 15.50 5,643,459 15.388 4.29%
2022-02-15 0 17.26 17.24 17.26 17.00 17.54 2,638,500 45,610,026 17.286 14.81 14.80 14.81 14.59 15.05 3,074,151 14.837 -2.04%
2022-02-14 0 17.62 17.60 17.62 17.36 18.10 8,200,263 144,791,697 17.657 15.12 15.11 15.12 14.90 15.53 9,554,234 15.155 1.26%
2022-02-11 0 17.40 17.40 17.42 17.12 17.58 2,580,879 44,847,535 17.377 14.93 14.93 14.95 14.69 15.09 3,007,016 14.914 -2.03%
2022-02-10 0 17.76 17.72 17.76 17.10 18.36 4,608,033 81,180,885 17.617 15.24 15.21 15.24 14.68 15.76 5,368,880 15.121 -1.33%
2022-02-09 0 18.00 17.98 18.00 17.46 18.16 5,287,076 94,874,007 17.945 15.45 15.43 15.45 14.99 15.59 6,160,042 15.402 2.74%
2022-02-08 0 17.52 17.50 17.52 17.46 18.14 3,783,500 67,322,803 17.794 15.04 15.02 15.04 14.99 15.57 4,408,206 15.272 -0.34%
2022-02-07 0 17.58 17.58 17.60 17.48 18.08 7,918,030 140,039,095 17.686 15.09 15.09 15.11 15.00 15.52 9,225,401 15.180 0.00%
2022-02-04 0 17.58 17.56 17.58 16.84 17.66 9,864,318 170,899,255 17.325 15.09 15.07 15.09 14.45 15.16 11,493,047 14.870 8.52%
2022-01-31 0 16.20 16.20 16.26 15.90 16.36 1,993,468 32,228,819 16.167 13.90 13.90 13.96 13.65 14.04 2,322,616 13.876 -0.61%
2022-01-28 0 16.30 16.30 16.32 16.00 16.50 9,605,400 155,381,135 16.176 13.99 13.99 14.01 13.73 14.16 11,191,378 13.884 1.12%
2022-01-27 0 16.12 16.10 16.12 15.82 16.50 6,727,009 108,378,464 16.111 13.84 13.82 13.84 13.58 14.16 7,837,727 13.828 1.90%
2022-01-26 0 15.82 15.82 15.86 15.60 16.08 4,531,430 72,008,417 15.891 13.58 13.58 13.61 13.39 13.80 5,279,629 13.639 1.15%
2022-01-25 0 15.64 15.64 15.68 15.52 16.20 7,072,586 111,205,892 15.724 13.42 13.42 13.46 13.32 13.90 8,240,363 13.495 -4.05%
2022-01-24 0 16.30 16.30 16.36 16.02 17.06 5,516,019 91,066,744 16.510 13.99 13.99 14.04 13.75 14.64 6,426,786 14.170 -4.45%
2022-01-21 0 17.06 17.04 17.06 16.94 17.44 6,923,069 118,256,643 17.082 14.64 14.63 14.64 14.54 14.97 8,066,159 14.661 0.12%
2022-01-20 0 17.04 17.04 17.06 16.94 17.68 5,990,138 102,696,018 17.144 14.63 14.63 14.64 14.54 15.17 6,979,189 14.715 -2.29%
2022-01-19 0 17.44 17.36 17.44 17.14 17.62 6,703,212 116,472,105 17.376 14.97 14.90 14.97 14.71 15.12 7,810,001 14.913 0.35%
2022-01-18 0 17.38 17.38 17.40 16.60 17.54 5,207,300 90,447,856 17.369 14.92 14.92 14.93 14.25 15.05 6,067,094 14.908 3.45%
2022-01-17 0 16.80 16.80 16.82 16.26 16.96 1,920,058 32,179,538 16.760 14.42 14.42 14.44 13.96 14.56 2,237,085 14.385 1.33%
2022-01-14 0 16.58 16.58 16.60 15.92 16.60 3,525,060 57,927,818 16.433 14.23 14.23 14.25 13.66 14.25 4,107,094 14.104 1.72%
2022-01-13 0 16.30 16.22 16.30 16.08 16.98 2,830,000 46,544,013 16.447 13.99 13.92 13.99 13.80 14.57 3,297,270 14.116 1.62%
2022-01-12 0 16.04 16.02 16.04 15.14 16.14 3,987,413 63,475,173 15.919 13.77 13.75 13.77 12.99 13.85 4,645,787 13.663 5.39%
2022-01-11 0 15.22 15.18 15.22 14.96 15.80 3,311,033 51,132,950 15.443 13.06 13.03 13.06 12.84 13.56 3,857,728 13.255 0.66%
2022-01-10 0 15.12 15.10 15.12 14.76 15.42 4,227,600 63,670,782 15.061 12.98 12.96 12.98 12.67 13.23 4,925,632 12.926 0.67%
2022-01-07 0 15.02 15.00 15.02 14.86 15.32 1,332,841 20,010,515 15.013 12.89 12.87 12.89 12.75 13.15 1,552,911 12.886 -1.70%
2022-01-06 0 15.28 15.26 15.28 14.92 15.60 2,252,100 34,095,259 15.139 13.11 13.10 13.11 12.81 13.39 2,623,951 12.994 -2.05%
2022-01-05 0 15.60 15.56 15.60 15.46 16.18 4,149,455 65,736,474 15.842 13.39 13.35 13.39 13.27 13.89 4,834,585 13.597 -1.76%
2022-01-04 0 15.88 15.88 15.90 15.80 16.44 3,034,475 48,777,350 16.074 13.63 13.63 13.65 13.56 14.11 3,535,507 13.796 1.66%
2022-01-03 0 15.62 15.60 15.62 15.42 15.80 1,254,380 19,564,199 15.597 13.41 13.39 13.41 13.23 13.56 1,461,495 13.386 -1.39%
2021-12-31 0 15.84 15.82 15.84 15.44 16.02 2,697,211 42,434,085 15.733 13.60 13.58 13.60 13.25 13.75 3,142,556 13.503 2.86%
2021-12-30 0 15.40 15.40 15.42 15.30 15.64 1,297,968 19,986,334 15.398 13.22 13.22 13.23 13.13 13.42 1,512,280 13.216 0.65%
2021-12-29 0 15.30 15.30 15.32 15.10 15.38 823,650 12,580,975 15.275 13.13 13.13 13.15 12.96 13.20 959,645 13.110 -0.13%
2021-12-28 0 15.32 15.32 15.34 14.78 15.72 5,184,000 78,805,833 15.202 13.15 13.15 13.17 12.69 13.49 6,039,947 13.047 -1.42%
2021-12-24 0 15.54 15.54 15.56 14.94 15.60 1,460,200 22,467,141 15.386 13.34 13.34 13.35 12.82 13.39 1,701,298 13.206 2.78%
2021-12-23 0 15.12 15.08 15.12 14.50 15.34 5,895,056 88,968,866 15.092 12.98 12.94 12.98 12.45 13.17 6,868,407 12.953 4.42%
2021-12-22 0 14.48 14.44 14.48 14.16 14.76 9,941,375 143,809,084 14.466 12.43 12.39 12.43 12.15 12.67 11,582,827 12.416 5.39%
2021-12-21 0 13.74 13.70 13.74 13.32 13.78 7,221,154 98,318,645 13.615 11.79 11.76 11.79 11.43 11.83 8,413,462 11.686 1.33%
2021-12-20 0 13.56 13.56 13.58 13.50 14.48 6,613,400 91,392,200 13.819 11.64 11.64 11.66 11.59 12.43 7,705,359 11.861 -6.48%
2021-12-17 0 14.50 14.50 14.54 14.38 15.44 8,789,988 129,962,459 14.785 12.45 12.45 12.48 12.34 13.25 10,241,331 12.690 -5.10%
2021-12-16 0 15.28 15.28 15.30 15.02 15.44 2,957,895 45,122,970 15.255 13.11 13.11 13.13 12.89 13.25 3,446,282 13.093 -0.78%
2021-12-15 0 15.40 15.40 15.44 15.32 15.68 2,991,778 46,290,540 15.473 13.22 13.22 13.25 13.15 13.46 3,485,760 13.280 -1.03%
2021-12-14 0 15.56 15.52 15.56 15.12 15.70 6,665,138 102,708,862 15.410 13.35 13.32 13.35 12.98 13.48 7,765,640 13.226 -3.35%
2021-12-13 0 16.10 16.04 16.10 15.92 16.70 6,582,259 106,633,946 16.200 13.82 13.77 13.82 13.66 14.33 7,669,077 13.904 -0.37%
2021-12-10 0 16.16 16.10 16.16 16.04 16.64 6,099,600 99,122,405 16.251 13.87 13.82 13.87 13.77 14.28 7,106,724 13.948 -1.94%
2021-12-09 0 16.48 16.46 16.48 16.04 16.50 6,231,201 102,064,680 16.380 14.14 14.13 14.14 13.77 14.16 7,260,054 14.058 3.39%
2021-12-08 0 15.94 15.92 15.94 15.70 16.32 5,721,499 91,171,612 15.935 13.68 13.66 13.68 13.48 14.01 6,666,194 13.677 1.01%
2021-12-07 0 15.78 15.76 15.78 15.02 15.88 12,909,463 200,546,196 15.535 13.54 13.53 13.54 12.89 13.63 15,040,985 13.333 8.68%
2021-12-06 0 14.52 14.50 14.52 14.14 14.84 9,211,809 134,178,864 14.566 12.46 12.45 12.46 12.14 12.74 10,732,800 12.502 0.00%
2021-12-03 0 14.52 14.52 14.54 14.16 14.74 6,223,003 90,189,954 14.493 12.46 12.46 12.48 12.15 12.65 7,250,503 12.439 2.69%
2021-12-02 0 14.14 14.14 14.16 14.08 14.44 4,501,800 63,938,450 14.203 12.14 12.14 12.15 12.08 12.39 5,245,106 12.190 -3.02%
2021-12-01 0 14.58 14.56 14.58 14.02 14.82 11,346,207 165,449,510 14.582 12.51 12.50 12.51 12.03 12.72 13,219,615 12.515 -0.14%
2021-11-30 0 14.60 14.58 14.60 14.42 15.36 9,359,008 138,492,764 14.798 12.53 12.51 12.53 12.38 13.18 10,904,304 12.701 -3.05%
2021-11-29 0 15.06 15.04 15.06 14.80 15.24 14,983,420 225,282,365 15.035 12.93 12.91 12.93 12.70 13.08 17,457,380 12.905 -2.96%
2021-11-26 0 15.52 15.50 15.52 15.38 17.38 14,499,954 233,431,673 16.099 13.32 13.30 13.32 13.20 14.92 16,894,087 13.817 -10.91%
2021-11-25 0 17.42 17.42 17.50 17.06 17.64 1,953,800 33,991,079 17.397 14.95 14.95 15.02 14.64 15.14 2,276,398 14.932 -0.57%
2021-11-24 0 17.52 17.50 17.52 16.98 17.74 3,744,798 65,323,988 17.444 15.04 15.02 15.04 14.57 15.23 4,363,113 14.972 2.94%
2021-11-23 0 17.02 17.02 17.10 17.00 17.74 3,971,309 68,346,293 17.210 14.61 14.61 14.68 14.59 15.23 4,627,024 14.771 -3.19%
2021-11-22 0 17.58 17.58 17.60 17.56 18.26 10,739,033 190,236,982 17.715 15.09 15.09 15.11 15.07 15.67 12,512,189 15.204 -4.56%
2021-11-19 0 18.42 18.42 18.46 18.22 18.80 3,368,746 62,285,726 18.489 15.81 15.81 15.84 15.64 16.14 3,924,970 15.869 0.44%
2021-11-18 0 18.34 18.34 18.42 18.28 19.10 5,544,616 103,220,366 18.616 15.74 15.74 15.81 15.69 16.39 6,460,105 15.978 -3.37%
2021-11-17 0 18.98 18.98 19.00 18.60 19.50 10,575,053 201,946,926 19.097 16.29 16.29 16.31 15.96 16.74 12,321,134 16.390 3.15%
2021-11-16 0 18.40 18.38 18.42 18.08 18.56 8,618,118 158,102,945 18.345 15.79 15.78 15.81 15.52 15.93 10,041,083 15.746 -1.08%
2021-11-15 0 18.60 18.58 18.60 18.38 19.38 17,712,605 332,384,703 18.765 15.96 15.95 15.96 15.78 16.63 20,637,189 16.106 7.76%
2021-11-12 0 17.26 17.24 17.26 16.90 17.68 5,806,660 99,833,017 17.193 14.81 14.80 14.81 14.51 15.17 6,765,416 14.756 1.05%
2021-11-11 0 17.08 17.06 17.08 16.32 17.16 3,329,700 56,641,056 17.011 14.66 14.64 14.66 14.01 14.73 3,879,477 14.600 0.00%
2021-11-10 0 17.08 17.08 17.10 17.00 17.78 3,268,630 56,564,897 17.305 14.66 14.66 14.68 14.59 15.26 3,808,324 14.853 -2.51%
2021-11-09 0 17.52 17.50 17.52 17.44 18.18 8,673,520 153,301,877 17.675 15.04 15.02 15.04 14.97 15.60 10,105,632 15.170 -4.26%
2021-11-08 0 18.30 18.28 18.30 17.00 18.74 14,435,949 261,054,245 18.084 15.71 15.69 15.71 14.59 16.08 16,819,514 15.521 14.37%
2021-11-05 0 16.00 15.92 16.00 15.54 16.10 3,839,803 60,949,842 15.873 13.73 13.66 13.73 13.34 13.82 4,473,805 13.624 -0.50%
2021-11-04 0 16.08 16.08 16.10 15.90 16.60 4,399,300 70,891,912 16.114 13.80 13.80 13.82 13.65 14.25 5,125,682 13.831 -0.99%
2021-11-03 0 16.24 16.22 16.24 16.10 16.60 2,099,590 34,093,148 16.238 13.94 13.92 13.94 13.82 14.25 2,446,260 13.937 -0.85%
2021-11-02 0 16.38 16.38 16.40 16.24 16.84 2,495,882 40,936,870 16.402 14.06 14.06 14.08 13.94 14.45 2,907,985 14.077 -1.92%
2021-11-01 0 16.70 16.62 16.70 16.56 17.16 1,690,003 28,188,438 16.680 14.33 14.26 14.33 14.21 14.73 1,969,045 14.316 -0.36%
2021-10-29 0 16.76 16.76 16.78 16.54 17.08 3,056,091 51,458,636 16.838 14.38 14.38 14.40 14.20 14.66 3,560,692 14.452 1.09%
2021-10-28 0 16.58 16.58 16.62 16.22 16.90 1,913,100 31,638,765 16.538 14.23 14.23 14.26 13.92 14.51 2,228,978 14.194 0.85%
2021-10-27 0 16.44 16.44 16.46 16.20 17.00 5,956,453 99,413,665 16.690 14.11 14.11 14.13 13.90 14.59 6,939,942 14.325 -3.41%
2021-10-26 0 17.02 17.02 17.04 16.80 17.46 3,475,703 59,276,894 17.055 14.61 14.61 14.63 14.42 14.99 4,049,587 14.638 -0.47%
2021-10-25 0 17.10 17.10 17.12 17.04 17.60 3,184,013 54,715,767 17.185 14.68 14.68 14.69 14.63 15.11 3,709,735 14.749 -3.17%
2021-10-22 0 17.66 17.60 17.66 17.00 17.88 2,482,300 43,501,556 17.525 15.16 15.11 15.16 14.59 15.35 2,892,160 15.041 0.57%
2021-10-21 0 17.56 17.56 17.58 17.14 18.46 4,140,806 73,838,838 17.832 15.07 15.07 15.09 14.71 15.84 4,824,508 15.305 0.34%
2021-10-20 0 17.50 17.50 17.52 17.10 17.64 3,019,615 52,727,616 17.462 15.02 15.02 15.04 14.68 15.14 3,518,193 14.987 -0.23%
2021-10-19 0 17.54 17.52 17.54 17.06 17.80 3,488,982 60,932,832 17.464 15.05 15.04 15.05 14.64 15.28 4,065,059 14.989 -1.57%
2021-10-18 0 17.82 17.82 17.88 17.40 17.98 3,226,967 57,336,474 17.768 15.29 15.29 15.35 14.93 15.43 3,759,782 15.250 -1.98%
2021-10-15 0 18.18 18.16 18.18 17.34 18.38 10,512,578 188,886,633 17.968 15.60 15.59 15.60 14.88 15.78 12,248,343 15.421 4.48%
2021-10-12 0 17.40 17.38 17.40 17.20 17.46 3,436,065 59,620,891 17.352 14.93 14.92 14.93 14.76 14.99 4,003,405 14.893 0.69%
2021-10-11 0 17.28 17.28 17.30 16.50 17.32 3,417,456 58,701,347 17.177 14.83 14.83 14.85 14.16 14.87 3,981,723 14.743 1.77%
2021-10-08 0 16.98 16.96 16.98 16.48 17.04 4,249,300 71,551,652 16.839 14.57 14.56 14.57 14.14 14.63 4,950,915 14.452 1.68%
2021-10-07 0 16.70 16.68 16.70 16.52 17.34 4,114,000 68,858,221 16.738 14.33 14.32 14.33 14.18 14.88 4,793,276 14.366 -3.80%
2021-10-06 0 17.36 17.32 17.36 17.02 17.60 8,456,402 146,552,694 17.330 14.90 14.87 14.90 14.61 15.11 9,852,665 14.874 0.81%
2021-10-05 0 17.22 17.20 17.22 16.62 17.32 4,059,303 69,850,560 17.208 14.78 14.76 14.78 14.26 14.87 4,729,547 14.769 -0.46%
2021-10-04 0 17.30 17.30 17.32 16.66 17.88 13,527,796 235,451,636 17.405 14.85 14.85 14.87 14.30 15.35 15,761,413 14.938 2.98%
2021-09-30 0 16.80 16.78 16.80 16.28 16.88 7,457,464 124,523,612 16.698 14.42 14.40 14.42 13.97 14.49 8,688,790 14.332 3.96%
2021-09-29 0 16.16 16.16 16.18 15.48 16.32 2,254,507 36,177,238 16.047 13.87 13.87 13.89 13.29 14.01 2,626,756 13.773 1.00%
2021-09-28 0 16.00 16.00 16.02 15.42 16.04 4,995,400 78,789,478 15.772 13.73 13.73 13.75 13.23 13.77 5,820,206 13.537 3.23%
2021-09-27 0 15.50 15.50 15.52 15.48 15.60 3,069,400 47,237,821 15.390 13.30 13.30 13.32 13.29 13.39 3,576,198 13.209 1.31%
2021-09-24 0 15.30 15.28 15.30 15.20 15.62 6,332,500 96,895,861 15.301 13.13 13.11 13.13 13.05 13.41 7,378,079 13.133 -1.42%
2021-09-23 0 15.52 15.50 15.52 14.64 15.86 6,345,137 96,954,725 15.280 13.32 13.30 13.32 12.57 13.61 7,392,803 13.115 6.74%
2021-09-21 0 14.54 14.52 14.54 14.04 14.64 1,638,235 23,664,811 14.445 12.48 12.46 12.48 12.05 12.57 1,908,729 12.398 2.97%
2021-09-20 0 14.12 14.10 14.12 14.02 14.50 4,861,500 68,872,812 14.167 12.12 12.10 12.12 12.03 12.45 5,664,198 12.159 -1.26%
2021-09-17 0 14.30 14.30 14.32 13.90 14.56 8,177,376 116,682,482 14.269 12.27 12.27 12.29 11.93 12.50 9,527,568 12.247 2.14%
2021-09-16 0 14.00 13.98 14.00 13.90 14.34 7,350,800 103,915,103 14.137 12.02 12.00 12.02 11.93 12.31 8,564,514 12.133 -2.78%
2021-09-15 0 14.40 14.40 14.42 14.32 15.00 2,928,300 42,542,030 14.528 12.36 12.36 12.38 12.29 12.87 3,411,801 12.469 -2.96%
2021-09-14 0 14.84 14.84 14.86 14.84 15.26 2,496,549 37,477,512 15.012 12.74 12.74 12.75 12.74 13.10 2,908,762 12.884 -1.72%
2021-09-13 0 15.10 15.10 15.12 15.00 15.52 1,682,379 25,417,763 15.108 12.96 12.96 12.98 12.87 13.32 1,960,162 12.967 -2.71%
2021-09-10 0 15.52 15.52 15.54 15.24 16.76 5,239,016 81,687,726 15.592 13.32 13.32 13.34 13.08 14.38 6,104,047 13.383 -4.67%
2021-09-09 0 16.28 16.22 16.28 16.20 17.10 2,250,451 36,751,774 16.331 13.97 13.92 13.97 13.90 14.68 2,622,030 14.017 -3.44%
2021-09-08 0 16.86 16.82 16.86 15.90 17.10 4,489,611 75,553,732 16.829 14.47 14.44 14.47 13.65 14.68 5,230,905 14.444 4.33%
2021-09-07 0 16.16 16.16 16.18 15.86 16.56 1,589,122 25,586,276 16.101 13.87 13.87 13.89 13.61 14.21 1,851,507 13.819 -1.22%
2021-09-06 0 16.36 16.36 16.38 16.22 16.80 1,930,777 31,793,851 16.467 14.04 14.04 14.06 13.92 14.42 2,249,574 14.133 -1.45%
2021-09-03 0 16.60 16.60 16.62 16.32 16.78 1,657,632 27,411,483 16.537 14.25 14.25 14.26 14.01 14.40 1,931,329 14.193 0.00%
2021-09-02 0 16.60 16.58 16.60 16.50 17.20 4,742,527 79,452,387 16.753 14.25 14.23 14.25 14.16 14.76 5,525,581 14.379 -0.72%
2021-09-01 0 16.72 16.58 16.72 16.16 17.00 7,240,561 119,846,464 16.552 14.35 14.23 14.35 13.87 14.59 8,436,073 14.206 2.70%
2021-08-31 0 16.28 16.26 16.28 16.16 16.72 2,735,000 44,777,556 16.372 13.97 13.96 13.97 13.87 14.35 3,186,585 14.052 -1.93%
2021-08-30 0 16.60 16.58 16.60 16.00 16.80 10,002,011 163,950,164 16.392 14.25 14.23 14.25 13.73 14.42 11,653,475 14.069 1.59%
2021-08-27 0 16.34 16.30 16.34 15.78 16.50 2,188,900 35,461,842 16.201 14.02 13.99 14.02 13.54 14.16 2,550,316 13.905 0.62%
2021-08-26 0 16.24 16.24 16.26 16.04 16.42 1,987,987 32,155,485 16.175 13.94 13.94 13.96 13.77 14.09 2,316,230 13.883 -0.49%
2021-08-25 0 16.32 16.30 16.32 15.52 16.50 4,877,793 79,493,275 16.297 14.01 13.99 14.01 13.32 14.16 5,683,181 13.987 -0.24%
2021-08-24 0 16.36 16.34 16.36 16.00 16.80 7,869,061 129,482,316 16.455 14.04 14.02 14.04 13.73 14.42 9,168,347 14.123 7.92%
2021-08-23 0 15.16 15.14 15.16 15.02 15.44 3,330,209 50,671,187 15.216 13.01 12.99 13.01 12.89 13.25 3,880,070 13.059 0.66%
2021-08-20 0 15.06 15.02 15.06 15.00 16.60 6,020,700 92,393,612 15.346 12.93 12.89 12.93 12.87 14.25 7,014,797 13.171 -8.39%
2021-08-19 0 16.44 16.44 16.46 15.54 16.92 20,664,430 337,903,546 16.352 14.11 14.11 14.13 13.34 14.52 24,076,400 14.035 11.08%
2021-08-18 0 14.80 14.78 14.80 14.44 15.00 3,621,900 53,726,808 14.834 12.70 12.69 12.70 12.39 12.87 4,219,923 12.732 1.65%
2021-08-17 0 14.56 14.48 14.56 14.40 15.10 5,118,817 74,738,847 14.601 12.50 12.43 12.50 12.36 12.96 5,964,001 12.532 -3.45%
2021-08-16 0 15.08 15.00 15.08 14.10 15.10 6,779,125 99,979,287 14.748 12.94 12.87 12.94 12.10 12.96 7,898,448 12.658 4.00%
2021-08-13 0 14.50 14.48 14.50 13.86 14.52 4,666,600 66,272,623 14.202 12.45 12.43 12.45 11.90 12.46 5,437,117 12.189 0.28%
2021-08-12 0 14.46 14.42 14.46 14.30 15.08 1,994,400 29,194,893 14.638 12.41 12.38 12.41 12.27 12.94 2,323,702 12.564 -2.30%
2021-08-11 0 14.80 14.76 14.80 14.10 14.98 2,560,209 37,856,243 14.786 12.70 12.67 12.70 12.10 12.86 2,982,933 12.691 2.78%
2021-08-10 0 14.40 14.38 14.40 13.90 14.44 836,900 11,861,417 14.173 12.36 12.34 12.36 11.93 12.39 975,083 12.165 1.84%
2021-08-09 0 14.14 14.10 14.14 13.54 14.16 1,815,057 25,392,187 13.990 12.14 12.10 12.14 11.62 12.15 2,114,747 12.007 1.29%
2021-08-06 0 13.96 13.94 13.96 13.70 14.20 2,393,260 33,480,692 13.990 11.98 11.96 11.98 11.76 12.19 2,788,419 12.007 0.43%
2021-08-05 0 13.90 13.90 13.92 13.30 14.28 4,974,100 69,181,264 13.908 11.93 11.93 11.95 11.42 12.26 5,795,389 11.937 -2.66%
2021-08-04 0 14.28 14.28 14.30 14.20 14.94 5,198,719 75,128,232 14.451 12.26 12.26 12.27 12.19 12.82 6,057,096 12.403 -3.51%
2021-08-03 0 14.80 14.78 14.80 14.74 15.06 2,026,600 30,120,564 14.863 12.70 12.69 12.70 12.65 12.93 2,361,218 12.756 0.41%
2021-08-02 0 14.74 14.72 14.74 14.34 15.80 5,179,085 76,734,188 14.816 12.65 12.63 12.65 12.31 13.56 6,034,220 12.717 2.08%
2021-07-30 0 14.44 14.44 14.46 13.90 14.58 2,832,600 40,704,232 14.370 12.39 12.39 12.41 11.93 12.51 3,300,300 12.333 1.83%
2021-07-29 0 14.18 14.18 14.20 14.04 14.60 1,607,106 23,089,560 14.367 12.17 12.17 12.19 12.05 12.53 1,872,460 12.331 1.29%
2021-07-28 0 14.00 13.98 14.00 13.16 14.00 5,005,100 68,081,453 13.602 12.02 12.00 12.02 11.30 12.02 5,831,508 11.675 1.01%
2021-07-27 0 13.86 13.84 13.86 13.74 14.50 5,353,500 74,615,700 13.938 11.90 11.88 11.90 11.79 12.45 6,237,433 11.963 -0.86%
2021-07-26 0 13.98 13.96 13.98 13.94 14.38 2,322,684 32,809,809 14.126 12.00 11.98 12.00 11.96 12.34 2,706,190 12.124 -0.57%
2021-07-23 0 14.06 14.04 14.06 13.88 14.68 3,345,890 47,008,603 14.050 12.07 12.05 12.07 11.91 12.60 3,898,341 12.059 -2.23%
2021-07-22 0 14.38 14.30 14.38 14.08 14.50 2,850,030 40,720,287 14.288 12.34 12.27 12.34 12.08 12.45 3,320,607 12.263 3.45%
2021-07-21 0 13.90 13.90 13.94 13.82 14.18 2,928,900 40,845,198 13.946 11.93 11.93 11.96 11.86 12.17 3,412,500 11.969 1.02%
2021-07-20 0 13.76 13.76 13.78 13.20 14.00 7,792,209 105,663,893 13.560 11.81 11.81 11.83 11.33 12.02 9,078,805 11.639 -4.44%
2021-07-19 0 14.40 14.38 14.40 14.30 15.22 8,029,863 116,967,434 14.567 12.36 12.34 12.36 12.27 13.06 9,355,699 12.502 -6.25%
2021-07-16 0 15.36 15.34 15.36 15.20 15.76 6,149,896 95,450,659 15.521 13.18 13.17 13.18 13.05 13.53 7,165,325 13.321 -1.92%
2021-07-15 0 15.66 15.64 15.66 15.14 15.76 6,766,035 105,234,447 15.553 13.44 13.42 13.44 12.99 13.53 7,883,197 13.349 3.43%
2021-07-14 0 15.14 15.12 15.14 14.92 15.70 4,910,944 74,352,068 15.140 12.99 12.98 12.99 12.81 13.48 5,721,806 12.995 -2.45%
2021-07-13 0 15.52 15.50 15.52 15.28 15.80 3,534,800 54,832,564 15.512 13.32 13.30 13.32 13.11 13.56 4,118,442 13.314 0.13%
2021-07-12 0 15.50 15.48 15.50 15.22 16.00 5,162,609 79,827,707 15.463 13.30 13.29 13.30 13.06 13.73 6,015,024 13.271 2.51%
2021-07-09 0 15.12 15.10 15.12 14.84 15.52 5,576,500 84,953,183 15.234 12.98 12.96 12.98 12.74 13.32 6,497,254 13.075 -0.66%
2021-07-08 0 15.22 15.20 15.22 15.20 16.06 3,358,569 52,239,087 15.554 13.06 13.05 13.06 13.05 13.78 3,913,113 13.350 -3.55%
2021-07-07 0 15.78 15.78 15.80 15.60 16.16 8,014,140 126,797,104 15.822 13.54 13.54 13.56 13.39 13.87 9,337,380 13.580 -1.87%
2021-07-06 0 16.08 16.06 16.08 15.84 16.50 2,591,676 41,571,406 16.040 13.80 13.78 13.80 13.60 14.16 3,019,596 13.767 -1.35%
2021-07-05 0 16.30 16.28 16.30 15.54 16.56 7,409,700 120,389,589 16.248 13.99 13.97 13.99 13.34 14.21 8,633,139 13.945 3.56%
2021-07-02 0 15.74 15.72 15.74 15.60 16.38 5,544,960 87,935,609 15.859 13.51 13.49 13.51 13.39 14.06 6,460,506 13.611 -0.88%
2021-06-30 0 15.88 15.84 15.88 15.04 16.24 8,105,284 127,914,088 15.782 13.63 13.60 13.63 12.91 13.94 9,443,573 13.545 1.28%
2021-06-29 0 15.68 15.68 15.70 15.46 17.00 21,721,600 348,491,809 16.044 13.46 13.46 13.48 13.27 14.59 25,308,122 13.770 -4.74%
2021-06-28 0 16.46 16.46 16.48 16.38 17.20 6,697,683 111,964,471 16.717 14.13 14.13 14.14 14.06 14.76 7,803,559 14.348 -2.83%
2021-06-25 0 16.94 16.88 16.94 16.42 17.10 3,888,100 65,644,475 16.883 14.54 14.49 14.54 14.09 14.68 4,530,077 14.491 4.83%
2021-06-24 0 16.16 16.16 16.22 16.12 16.94 3,199,452 52,566,211 16.430 13.87 13.87 13.92 13.84 14.54 3,727,724 14.101 -3.81%
2021-06-23 0 16.80 16.76 16.80 16.50 17.28 4,666,060 78,522,825 16.829 14.42 14.38 14.42 14.16 14.83 5,436,488 14.444 0.48%
2021-06-22 0 16.72 16.72 16.80 16.36 17.62 4,600,163 78,168,724 16.993 14.35 14.35 14.42 14.04 15.12 5,359,711 14.585 0.12%
2021-06-21 0 16.70 16.68 16.70 16.26 17.08 5,417,321 90,668,111 16.737 14.33 14.32 14.33 13.96 14.66 6,311,792 14.365 -3.13%
2021-06-18 0 17.24 17.22 17.24 17.06 17.80 10,334,446 178,344,481 17.257 14.80 14.78 14.80 14.64 15.28 12,040,799 14.812 -0.35%
2021-06-17 0 17.30 17.26 17.30 17.24 17.62 5,905,288 102,698,316 17.391 14.85 14.81 14.85 14.80 15.12 6,880,329 14.926 -0.57%
2021-06-16 0 17.40 17.40 17.42 17.12 17.98 10,223,531 178,892,881 17.498 14.93 14.93 14.95 14.69 15.43 11,911,571 15.018 0.00%
2021-06-15 0 17.40 17.40 17.42 17.02 17.96 11,933,070 208,104,004 17.439 14.93 14.93 14.95 14.61 15.41 13,903,377 14.968 -1.14%
2021-06-11 0 17.60 17.60 17.64 17.42 18.34 5,910,836 104,686,684 17.711 15.11 15.11 15.14 14.95 15.74 6,886,793 15.201 -2.76%
2021-06-10 0 18.10 18.10 18.12 17.52 18.44 9,206,015 165,518,168 17.979 15.53 15.53 15.55 15.04 15.83 10,726,049 15.431 -1.52%
2021-06-09 0 18.38 18.38 18.40 17.20 18.44 11,657,882 210,956,271 18.096 15.78 15.78 15.79 14.76 15.83 13,582,752 15.531 3.37%
2021-06-08 0 17.78 17.76 17.78 16.74 18.18 16,906,755 298,099,835 17.632 15.26 15.24 15.26 14.37 15.60 19,698,283 15.133 8.41%
2021-06-07 0 16.40 16.30 16.40 15.86 16.46 6,358,434 103,005,724 16.200 14.08 13.99 14.08 13.61 14.13 7,408,295 13.904 2.76%
2021-06-04 0 15.96 15.92 15.96 15.62 16.18 6,243,442 99,883,181 15.998 13.70 13.66 13.70 13.41 13.89 7,274,317 13.731 2.97%
2021-06-03 0 15.50 15.48 15.50 15.30 15.80 4,785,166 74,254,296 15.518 13.30 13.29 13.30 13.13 13.56 5,575,260 13.319 1.04%
2021-06-02 0 15.34 15.32 15.34 14.80 15.42 7,064,777 107,283,655 15.186 13.17 13.15 13.17 12.70 13.23 8,231,265 13.034 4.35%
2021-06-01 0 14.70 14.68 14.70 14.70 15.10 2,827,457 41,889,335 14.815 12.62 12.60 12.62 12.62 12.96 3,294,307 12.716 0.14%
2021-05-31 0 14.68 14.68 14.70 14.64 14.82 5,581,300 82,081,821 14.707 12.60 12.60 12.62 12.57 12.72 6,502,846 12.622 -0.41%
2021-05-28 0 14.74 14.74 14.78 14.68 15.20 4,247,979 63,222,265 14.883 12.65 12.65 12.69 12.60 13.05 4,949,376 12.774 1.24%
2021-05-27 0 14.56 14.54 14.56 14.46 15.12 4,451,387 65,508,283 14.716 12.50 12.48 12.50 12.41 12.98 5,186,370 12.631 -2.93%
2021-05-26 0 15.00 15.00 15.02 14.50 15.18 6,395,444 95,256,577 14.894 12.87 12.87 12.89 12.45 13.03 7,451,416 12.784 2.04%
2021-05-25 0 14.70 14.68 14.70 14.00 14.72 4,363,700 63,048,450 14.448 12.62 12.60 12.62 12.02 12.63 5,084,204 12.401 5.60%
2021-05-24 0 13.92 13.92 14.02 13.62 14.08 3,692,154 51,464,958 13.939 11.95 11.95 12.03 11.69 12.08 4,301,777 11.964 -1.14%
2021-05-21 0 14.08 14.04 14.08 13.36 14.26 5,565,900 77,636,365 13.949 12.08 12.05 12.08 11.47 12.24 6,484,903 11.972 5.86%
2021-05-20 0 13.30 13.28 13.30 13.24 13.90 6,428,683 86,353,860 13.433 11.42 11.40 11.42 11.36 11.93 7,490,143 11.529 -1.04%
2021-05-18 0 13.44 13.44 13.46 13.26 13.72 8,530,287 114,402,770 13.411 11.54 11.54 11.55 11.38 11.78 9,938,750 11.511 2.13%
2021-05-17 0 13.16 13.16 13.20 13.10 13.90 8,066,245 107,682,022 13.350 11.30 11.30 11.33 11.24 11.93 9,398,088 11.458 -2.52%
2021-05-14 0 13.50 13.48 13.50 12.70 13.72 29,937,190 397,153,296 13.266 11.59 11.57 11.59 10.90 11.78 34,880,214 11.386 5.14%
2021-05-13 0 12.84 12.84 12.88 12.82 13.28 8,389,136 109,604,552 13.065 11.02 11.02 11.05 11.00 11.40 9,774,293 11.214 -3.46%
2021-05-12 0 13.30 13.28 13.30 12.56 13.48 19,034,272 249,727,631 13.120 11.42 11.40 11.42 10.78 11.57 22,177,081 11.261 1.84%
2021-05-11 0 13.06 13.04 13.06 12.74 13.20 6,870,800 89,421,731 13.015 11.21 11.19 11.21 10.93 11.33 8,005,260 11.170 -1.06%
2021-05-10 0 13.20 13.20 13.22 12.80 13.32 7,426,076 97,682,968 13.154 11.33 11.33 11.35 10.99 11.43 8,652,219 11.290 0.61%
2021-05-07 0 13.12 13.12 13.14 13.00 13.56 7,387,618 97,186,436 13.155 11.26 11.26 11.28 11.16 11.64 8,607,411 11.291 -3.81%
2021-05-06 0 13.64 13.62 13.64 13.34 13.98 7,230,073 98,418,494 13.612 11.71 11.69 11.71 11.45 12.00 8,423,853 11.683 -0.87%
2021-05-05 0 13.76 13.74 13.76 13.62 14.50 5,741,367 79,579,283 13.861 11.81 11.79 11.81 11.69 12.45 6,689,342 11.896 -3.37%
2021-05-04 0 14.24 14.24 14.26 14.10 14.40 4,463,650 63,454,674 14.216 12.22 12.22 12.24 12.10 12.36 5,200,657 12.201 -0.42%
2021-05-03 0 14.30 14.28 14.32 14.22 14.90 1,555,434 22,231,488 14.293 12.27 12.26 12.29 12.20 12.79 1,812,257 12.267 -0.83%
2021-04-30 0 14.42 14.38 14.42 14.20 14.70 2,292,800 33,029,875 14.406 12.38 12.34 12.38 12.19 12.62 2,671,371 12.364 -1.23%
2021-04-29 0 14.60 14.60 14.66 14.44 14.96 3,345,300 48,985,867 14.643 12.53 12.53 12.58 12.39 12.84 3,897,653 12.568 -0.54%
2021-04-28 0 14.68 14.68 14.70 14.60 15.10 1,509,837 22,197,011 14.702 12.60 12.60 12.62 12.53 12.96 1,759,131 12.618 -0.41%
2021-04-27 0 14.74 14.72 14.74 14.52 14.86 3,115,640 45,917,618 14.738 12.65 12.63 12.65 12.46 12.75 3,630,073 12.649 -0.41%
2021-04-26 0 14.80 14.80 14.88 14.70 15.04 2,970,800 44,116,809 14.850 12.70 12.70 12.77 12.62 12.91 3,461,318 12.746 0.41%
2021-04-23 0 14.74 14.74 14.76 14.40 14.84 1,764,600 25,986,546 14.727 12.65 12.65 12.67 12.36 12.74 2,055,959 12.640 2.79%
2021-04-22 0 14.34 14.32 14.34 14.10 14.54 2,655,046 38,180,109 14.380 12.31 12.29 12.31 12.10 12.48 3,093,429 12.342 0.99%
2021-04-21 0 14.20 14.18 14.20 14.10 15.00 8,332,735 120,114,672 14.415 12.19 12.17 12.19 12.10 12.87 9,708,579 12.372 -5.08%
2021-04-20 0 14.96 14.96 14.98 14.92 15.26 3,850,759 58,002,083 15.063 12.84 12.84 12.86 12.81 13.10 4,486,570 12.928 -0.93%
2021-04-19 0 15.10 15.10 15.18 15.02 15.60 3,082,225 46,963,115 15.237 12.96 12.96 13.03 12.89 13.39 3,591,141 13.077 -1.05%
2021-04-16 0 15.26 15.26 15.30 15.20 15.64 3,157,034 48,493,660 15.361 13.10 13.10 13.13 13.05 13.42 3,678,302 13.184 0.39%
2021-04-15 0 15.20 15.16 15.20 14.90 15.48 2,171,100 32,884,873 15.147 13.05 13.01 13.05 12.79 13.29 2,529,577 13.000 -0.26%
2021-04-14 0 15.24 15.24 15.28 14.70 15.30 2,169,101 32,840,254 15.140 13.08 13.08 13.11 12.62 13.13 2,527,248 12.994 3.53%
2021-04-13 0 14.72 14.70 14.72 14.50 15.12 2,795,023 41,524,987 14.857 12.63 12.62 12.63 12.45 12.98 3,256,518 12.751 0.96%
2021-04-12 0 14.58 14.58 14.62 14.10 14.94 7,745,462 112,723,695 14.554 12.51 12.51 12.55 12.10 12.82 9,024,340 12.491 -2.80%
2021-04-09 0 15.00 14.96 15.00 14.88 15.36 3,219,826 48,290,173 14.998 12.87 12.84 12.87 12.77 13.18 3,751,462 12.872 -0.79%
2021-04-08 0 15.12 15.12 15.16 14.92 15.36 3,369,599 51,093,754 15.163 12.98 12.98 13.01 12.81 13.18 3,925,964 13.014 0.13%
2021-04-07 0 15.10 15.10 15.12 14.80 15.48 5,062,852 76,515,187 15.113 12.96 12.96 12.98 12.70 13.29 5,898,796 12.971 2.17%
2021-04-01 0 14.78 14.76 14.78 14.74 15.36 5,709,181 85,089,780 14.904 12.69 12.67 12.69 12.65 13.18 6,651,842 12.792 -1.47%
2021-03-31 0 15.00 14.98 15.00 14.98 15.88 11,756,715 178,317,434 15.167 12.87 12.86 12.87 12.86 13.63 13,697,904 13.018 -0.27%
2021-03-30 0 15.04 15.04 15.06 14.70 15.30 3,357,300 50,181,044 14.947 12.91 12.91 12.93 12.62 13.13 3,911,634 12.829 2.73%
2021-03-29 0 14.64 14.64 14.66 14.36 15.08 4,322,148 63,164,896 14.614 12.57 12.57 12.58 12.32 12.94 5,035,792 12.543 -2.53%
2021-03-26 0 15.02 15.02 15.10 14.60 15.38 6,339,765 96,115,894 15.161 12.89 12.89 12.96 12.53 13.20 7,386,544 13.012 3.87%
2021-03-25 0 14.46 14.46 14.48 13.92 14.78 11,433,928 164,914,299 14.423 12.41 12.41 12.43 11.95 12.69 13,321,820 12.379 3.88%
2021-03-24 0 13.92 13.90 13.92 13.72 15.20 9,638,137 136,089,044 14.120 11.95 11.93 11.95 11.78 13.05 11,229,520 12.119 -6.07%
2021-03-23 0 14.82 14.80 14.82 14.58 16.80 10,565,013 158,713,922 15.023 12.72 12.70 12.72 12.51 14.42 12,309,436 12.894 -7.38%
2021-03-22 0 16.00 16.00 16.02 15.86 17.88 8,411,414 138,389,680 16.453 13.73 13.73 13.75 13.61 15.35 9,800,249 14.121 -8.15%
2021-03-19 0 17.42 17.42 17.46 16.26 17.66 14,096,369 244,657,995 17.356 14.95 14.95 14.99 13.96 15.16 16,423,865 14.896 1.99%
2021-03-18 0 17.08 17.06 17.08 16.20 17.50 22,769,205 387,825,388 17.033 14.66 14.64 14.66 13.90 15.02 26,528,701 14.619 5.43%
2021-03-17 0 16.20 16.18 16.20 15.22 16.36 7,753,533 124,382,391 16.042 13.90 13.89 13.90 13.06 14.04 9,033,743 13.769 6.44%
2021-03-16 0 15.22 15.22 15.24 14.98 15.72 3,920,583 59,602,652 15.203 13.06 13.06 13.08 12.86 13.49 4,567,923 13.048 -1.30%
2021-03-15 0 15.42 15.38 15.42 15.24 15.86 3,255,300 50,523,543 15.520 13.23 13.20 13.23 13.08 13.61 3,792,793 13.321 -1.91%
2021-03-12 0 15.72 15.70 15.72 15.36 16.04 7,568,670 118,918,745 15.712 13.49 13.48 13.49 13.18 13.77 8,818,357 13.485 2.08%
2021-03-11 0 15.40 15.38 15.40 14.74 16.04 11,838,316 184,948,177 15.623 13.22 13.20 13.22 12.65 13.77 13,792,978 13.409 4.48%
2021-03-10 0 14.74 14.72 14.74 14.48 14.94 4,327,392 63,632,132 14.705 12.65 12.63 12.65 12.43 12.82 5,041,901 12.621 0.00%
2021-03-09 0 14.74 14.72 14.74 13.20 14.96 10,307,051 147,249,730 14.286 12.65 12.63 12.65 11.33 12.84 12,008,881 12.262 5.59%
2021-03-08 0 13.96 13.94 13.96 13.94 14.70 7,337,200 104,243,963 14.208 11.98 11.96 11.98 11.96 12.62 8,548,668 12.194 -4.38%
2021-03-05 0 14.60 14.60 14.62 13.34 14.86 7,199,906 103,216,193 14.336 12.53 12.53 12.55 11.45 12.75 8,388,705 12.304 2.82%
2021-03-04 0 14.20 14.20 14.24 13.98 14.98 6,148,668 87,780,043 14.276 12.19 12.19 12.22 12.00 12.86 7,163,894 12.253 -4.05%
2021-03-03 0 14.80 14.78 14.80 14.58 15.20 7,223,996 107,263,454 14.848 12.70 12.69 12.70 12.51 13.05 8,416,773 12.744 1.37%
2021-03-02 0 14.60 14.58 14.60 14.42 15.36 9,676,559 144,203,046 14.902 12.53 12.51 12.53 12.38 13.18 11,274,286 12.790 -4.95%
2021-03-01 0 15.36 15.34 15.36 14.82 15.46 6,111,324 92,808,151 15.186 13.18 13.17 13.18 12.72 13.27 7,120,384 13.034 1.72%
2021-02-26 0 15.10 15.08 15.10 14.42 15.36 10,448,725 157,067,696 15.032 12.96 12.94 12.96 12.38 13.18 12,173,947 12.902 -2.33%
2021-02-25 0 15.46 15.44 15.46 14.70 15.74 8,576,183 131,453,588 15.328 13.27 13.25 13.27 12.62 13.51 9,992,224 13.156 5.89%
2021-02-24 0 14.60 14.58 14.60 14.38 15.58 10,318,166 154,601,980 14.984 12.53 12.51 12.53 12.34 13.37 12,021,831 12.860 -0.82%
2021-02-23 0 14.72 14.72 14.74 13.96 15.30 10,608,740 157,253,390 14.823 12.63 12.63 12.65 11.98 13.13 12,360,383 12.722 6.20%
2021-02-22 0 13.86 13.86 13.88 13.80 14.50 5,969,697 84,092,747 14.087 11.90 11.90 11.91 11.84 12.45 6,955,373 12.090 -2.26%
2021-02-19 0 14.18 14.16 14.18 13.70 14.38 2,992,444 42,241,567 14.116 12.17 12.15 12.17 11.76 12.34 3,486,536 12.116 0.85%
2021-02-18 0 14.06 14.04 14.06 14.00 15.00 4,946,140 70,350,753 14.223 12.07 12.05 12.07 12.02 12.87 5,762,813 12.208 -4.22%
2021-02-17 0 14.68 14.66 14.68 14.50 14.92 4,434,979 65,158,178 14.692 12.60 12.58 12.60 12.45 12.81 5,167,252 12.610 -2.91%
2021-02-16 0 15.12 15.10 15.12 13.92 15.12 13,133,144 192,422,510 14.652 12.98 12.96 12.98 11.95 12.98 15,301,599 12.575 11.18%
2021-02-11 0 13.60 13.60 13.64 13.40 13.86 2,936,274 40,098,235 13.656 11.67 11.67 11.71 11.50 11.90 3,421,092 11.721 -1.88%
2021-02-10 0 13.86 13.84 13.86 13.50 14.06 6,027,831 82,890,515 13.751 11.90 11.88 11.90 11.59 12.07 7,023,105 11.803 0.00%
2021-02-09 0 13.86 13.84 13.86 13.60 14.10 9,129,714 126,187,731 13.822 11.90 11.88 11.90 11.67 12.10 10,637,150 11.863 3.90%
2021-02-08 0 13.34 13.32 13.34 12.30 13.38 18,463,616 236,743,668 12.822 11.45 11.43 11.45 10.56 11.48 21,512,202 11.005 10.07%
2021-02-05 0 12.12 12.10 12.12 11.90 12.48 6,662,684 80,809,089 12.129 10.40 10.39 10.40 10.21 10.71 7,762,781 10.410 1.85%
2021-02-04 0 11.90 11.88 11.90 11.64 12.12 6,421,413 76,059,789 11.845 10.21 10.20 10.21 9.990 10.40 7,481,673 10.166 0.34%
2021-02-03 0 11.86 11.86 11.88 11.52 11.94 7,300,679 85,831,588 11.757 10.18 10.18 10.20 9.887 10.25 8,506,117 10.091 2.42%
2021-02-02 0 11.58 11.56 11.58 11.10 11.70 9,477,490 109,054,557 11.507 9.939 9.922 9.939 9.527 10.04 11,042,348 9.8760 3.02%
2021-02-01 0 11.24 11.22 11.24 11.10 11.36 4,780,955 53,560,241 11.203 9.647 9.630 9.647 9.527 9.750 5,570,354 9.6152 0.36%
2021-01-29 0 11.20 11.20 11.22 11.08 11.90 10,228,060 115,235,096 11.267 9.613 9.613 9.630 9.510 10.21 11,916,847 9.6699 -6.04%
2021-01-28 0 11.92 11.90 11.92 11.42 12.28 15,012,443 179,140,572 11.933 10.23 10.21 10.23 9.802 10.54 17,491,195 10.242 0.68%
2021-01-27 0 11.84 11.84 11.86 11.18 11.90 4,072,545 47,479,041 11.658 10.16 10.16 10.18 9.596 10.21 4,744,976 10.006 2.96%
2021-01-26 0 11.50 11.46 11.50 11.30 11.96 6,317,566 72,868,308 11.534 9.870 9.836 9.870 9.699 10.27 7,360,679 9.8997 -3.36%
2021-01-25 0 11.90 11.88 11.90 11.86 12.14 3,070,600 36,713,081 11.956 10.21 10.20 10.21 10.18 10.42 3,577,597 10.262 -0.67%
2021-01-22 0 11.98 11.96 11.98 11.78 12.30 4,854,463 57,804,153 11.907 10.28 10.27 10.28 10.11 10.56 5,655,999 10.220 -2.92%
2021-01-21 0 12.34 12.32 12.34 12.06 12.56 3,754,958 46,256,635 12.319 10.59 10.57 10.59 10.35 10.78 4,374,951 10.573 0.49%
2021-01-20 0 12.28 12.26 12.28 12.00 12.38 2,914,509 35,514,675 12.186 10.54 10.52 10.54 10.30 10.63 3,395,733 10.459 -0.97%
2021-01-19 0 12.40 12.34 12.40 11.92 12.48 6,273,400 77,251,611 12.314 10.64 10.59 10.64 10.23 10.71 7,309,221 10.569 3.33%
2021-01-18 0 12.00 11.98 12.00 11.80 12.12 4,123,812 49,431,944 11.987 10.30 10.28 10.30 10.13 10.40 4,804,708 10.288 -0.33%
2021-01-15 0 12.04 12.02 12.04 11.92 12.26 5,976,094 72,003,670 12.049 10.33 10.32 10.33 10.23 10.52 6,962,826 10.341 -1.31%
2021-01-14 0 12.20 12.20 12.22 12.12 12.66 2,002,030 24,484,881 12.230 10.47 10.47 10.49 10.40 10.87 2,332,592 10.497 -1.61%
2021-01-13 0 12.40 12.38 12.40 12.14 12.62 5,136,222 63,625,482 12.388 10.64 10.63 10.64 10.42 10.83 5,984,280 10.632 -0.80%
2021-01-12 0 12.50 12.50 12.52 11.92 12.62 5,662,200 69,972,559 12.358 10.73 10.73 10.75 10.23 10.83 6,597,104 10.607 3.48%
2021-01-11 0 12.08 12.06 12.08 12.00 12.94 8,763,670 108,070,167 12.332 10.37 10.35 10.37 10.30 11.11 10,210,667 10.584 -5.48%
2021-01-08 0 12.78 12.74 12.78 12.36 13.06 7,316,046 93,254,895 12.747 10.97 10.93 10.97 10.61 11.21 8,524,022 10.940 -0.16%
2021-01-07 0 12.80 12.80 12.84 12.72 13.14 7,404,094 95,826,703 12.942 10.99 10.99 11.02 10.92 11.28 8,626,607 11.108 -3.47%
2021-01-06 0 13.26 13.20 13.26 12.84 13.46 6,084,439 80,414,348 13.216 11.38 11.33 11.38 11.02 11.55 7,089,060 11.343 -1.19%
2021-01-05 0 13.42 13.40 13.42 13.32 14.14 6,799,349 92,246,117 13.567 11.52 11.50 11.52 11.43 12.14 7,922,011 11.644 -6.42%
2021-01-04 0 14.34 14.32 14.34 13.60 14.40 4,991,922 70,578,194 14.139 12.31 12.29 12.31 11.67 12.36 5,816,154 12.135 4.37%
2020-12-31 0 13.74 13.68 13.74 13.42 13.76 1,797,079 24,498,770 13.633 11.79 11.74 11.79 11.52 11.81 2,093,800 11.701 2.23%
2020-12-30 0 13.44 13.44 13.48 13.04 13.56 1,645,800 22,011,858 13.375 11.54 11.54 11.57 11.19 11.64 1,917,543 11.479 1.82%
2020-12-29 0 13.20 13.18 13.20 12.96 13.62 4,699,500 62,196,870 13.235 11.33 11.31 11.33 11.12 11.69 5,475,449 11.359 -0.60%
2020-12-28 0 13.28 13.28 13.36 13.10 13.68 4,864,149 64,716,465 13.305 11.40 11.40 11.47 11.24 11.74 5,667,284 11.419 2.95%
2020-12-24 0 12.90 12.90 12.92 12.76 13.20 1,484,357 19,295,194 12.999 11.07 11.07 11.09 10.95 11.33 1,729,444 11.157 1.90%
2020-12-23 0 12.66 12.62 12.66 12.46 12.84 2,502,882 31,782,818 12.699 10.87 10.83 10.87 10.69 11.02 2,916,141 10.899 1.28%
2020-12-22 0 12.50 12.48 12.50 12.24 12.90 7,254,100 90,752,707 12.511 10.73 10.71 10.73 10.51 11.07 8,451,847 10.738 -3.99%
2020-12-21 0 13.02 13.00 13.02 13.00 13.40 11,139,066 145,847,166 13.093 11.17 11.16 11.17 11.16 11.50 12,978,273 11.238 -3.98%
2020-12-18 0 13.56 13.56 13.58 13.04 13.78 6,385,583 86,681,016 13.575 11.64 11.64 11.66 11.19 11.83 7,439,927 11.651 3.35%
2020-12-17 0 13.12 13.12 13.14 12.92 13.32 4,762,619 62,647,209 13.154 11.26 11.26 11.28 11.09 11.43 5,548,990 11.290 -0.15%
2020-12-16 0 13.14 13.14 13.18 13.00 13.30 5,721,000 75,011,923 13.112 11.28 11.28 11.31 11.16 11.42 6,665,612 11.254 1.08%
2020-12-15 0 13.00 12.96 13.00 12.90 13.62 9,568,088 125,740,870 13.142 11.16 11.12 11.16 11.07 11.69 11,147,905 11.279 -3.56%
2020-12-14 0 13.48 13.48 13.50 13.20 13.80 5,999,778 80,912,667 13.486 11.57 11.57 11.59 11.33 11.84 6,990,420 11.575 -2.32%
2020-12-11 0 13.80 13.78 13.80 13.68 14.20 7,456,380 103,511,158 13.882 11.84 11.83 11.84 11.74 12.19 8,687,527 11.915 1.02%
2020-12-10 0 13.66 13.62 13.66 13.36 13.68 3,062,300 41,427,853 13.528 11.72 11.69 11.72 11.47 11.74 3,567,926 11.611 0.74%
2020-12-09 0 13.56 13.54 13.56 13.18 13.66 4,674,091 63,152,140 13.511 11.64 11.62 11.64 11.31 11.72 5,445,845 11.596 3.35%
2020-12-08 0 13.12 13.10 13.12 13.02 13.76 6,470,810 86,300,684 13.337 11.26 11.24 11.26 11.17 11.81 7,539,226 11.447 -2.38%
2020-12-07 0 13.44 13.40 13.44 13.10 13.72 3,952,805 52,616,246 13.311 11.54 11.50 11.54 11.24 11.78 4,605,465 11.425 -0.44%
2020-12-04 0 13.50 13.48 13.50 13.34 13.72 6,863,116 92,514,570 13.480 11.59 11.57 11.59 11.45 11.78 7,996,307 11.570 2.12%
2020-12-03 0 13.22 13.20 13.22 12.80 13.46 8,500,785 112,161,322 13.194 11.35 11.33 11.35 10.99 11.55 9,904,377 11.324 3.61%
2020-12-02 0 12.76 12.76 12.80 12.62 12.94 4,973,012 63,402,481 12.749 10.95 10.95 10.99 10.83 11.11 5,794,122 10.943 -1.39%
2020-12-01 0 12.94 12.92 12.94 12.48 13.00 6,893,640 88,309,595 12.810 11.11 11.09 11.11 10.71 11.16 8,031,871 10.995 3.35%
2020-11-30 0 12.52 12.48 12.52 12.40 13.00 6,080,757 76,064,750 12.509 10.75 10.71 10.75 10.64 11.16 7,084,770 10.736 -2.34%
2020-11-27 0 12.82 12.80 12.82 12.12 13.98 14,947,187 190,739,139 12.761 11.00 10.99 11.00 10.40 12.00 17,415,164 10.952 2.56%
2020-11-26 0 12.50 12.50 12.52 12.16 12.58 3,982,571 49,173,510 12.347 10.73 10.73 10.75 10.44 10.80 4,640,146 10.597 1.63%
2020-11-25 0 12.30 12.28 12.30 12.16 12.90 11,862,870 148,485,041 12.517 10.56 10.54 10.56 10.44 11.07 13,821,586 10.743 0.00%
2020-11-24 0 12.30 12.26 12.30 11.80 12.50 6,917,951 84,862,818 12.267 10.56 10.52 10.56 10.13 10.73 8,060,196 10.529 4.59%
2020-11-23 0 11.76 11.74 11.76 11.62 12.30 10,806,904 128,268,633 11.869 10.09 10.08 10.09 9.973 10.56 12,591,266 10.187 -2.97%
2020-11-20 0 12.12 12.10 12.12 11.90 12.50 13,258,243 161,536,362 12.184 10.40 10.39 10.40 10.21 10.73 15,447,354 10.457 0.33%
2020-11-19 0 12.08 12.08 12.10 11.72 12.52 12,258,600 149,910,813 12.229 10.37 10.37 10.39 10.06 10.75 14,282,656 10.496 3.42%
2020-11-18 0 11.68 11.68 11.70 11.68 11.90 6,786,314 80,078,342 11.800 10.02 10.02 10.04 10.02 10.21 7,906,824 10.128 -1.85%
2020-11-17 0 11.90 11.90 11.92 11.72 13.16 19,691,104 241,861,225 12.283 10.21 10.21 10.23 10.06 11.30 22,942,365 10.542 -5.56%
2020-11-16 0 12.60 12.58 12.60 12.10 12.76 18,251,766 228,613,074 12.526 10.81 10.80 10.81 10.39 10.95 21,265,373 10.750 3.79%
2020-11-13 0 12.14 12.14 12.16 11.44 12.32 31,798,581 377,836,965 11.882 10.42 10.42 10.44 9.819 10.57 37,048,946 10.198 10.36%
2020-11-12 0 11.00 10.94 11.00 10.30 11.10 17,307,068 187,895,117 10.857 9.441 9.390 9.441 8.840 9.527 20,164,693 9.3180 3.77%
2020-11-11 0 10.60 10.60 10.62 10.28 10.70 21,703,902 228,207,339 10.515 9.098 9.098 9.115 8.823 9.184 25,287,502 9.0245 3.72%
2020-11-10 0 10.22 10.22 10.24 10.00 10.80 40,714,381 416,306,913 10.225 8.772 8.772 8.789 8.583 9.269 47,436,862 8.7760 17.34%
2020-11-09 0 8.710 8.680 8.710 8.630 9.000 4,237,526 37,217,468 8.7828 7.476 7.450 7.476 7.407 7.725 4,937,197 7.5382 -1.25%
2020-11-06 0 8.820 8.820 8.830 8.770 9.000 6,474,774 57,562,475 8.8903 7.570 7.570 7.579 7.527 7.725 7,543,844 7.6304 0.46%
2020-11-05 0 8.780 8.760 8.780 8.130 8.900 19,903,417 172,110,351 8.6473 7.536 7.519 7.536 6.978 7.639 23,189,733 7.4218 9.20%
2020-11-04 0 8.040 8.030 8.040 8.020 8.260 5,115,994 41,515,052 8.1148 6.901 6.892 6.901 6.883 7.089 5,960,712 6.9648 1.01%
2020-11-03 0 7.960 7.960 8.030 7.730 8.030 4,549,859 36,046,935 7.9226 6.832 6.832 6.892 6.635 6.892 5,301,101 6.7999 2.58%
2020-11-02 0 7.760 7.750 7.760 7.680 7.830 3,141,647 24,405,045 7.7682 6.660 6.652 6.660 6.592 6.720 3,660,374 6.6674 -0.51%
2020-10-30 0 7.800 7.800 7.810 7.700 7.990 9,241,700 72,167,729 7.8089 6.695 6.695 6.703 6.609 6.858 10,767,626 6.7023 -0.51%
2020-10-29 0 7.840 7.840 7.850 7.650 8.080 9,830,362 77,073,326 7.8403 6.729 6.729 6.738 6.566 6.935 11,453,484 6.7292 -5.54%
2020-10-28 0 8.300 8.290 8.300 8.270 8.730 5,679,500 47,752,907 8.4079 7.124 7.115 7.124 7.098 7.493 6,617,260 7.2164 -2.35%
2020-10-27 0 8.500 8.490 8.500 8.310 8.550 12,991,518 110,158,241 8.4792 7.295 7.287 7.295 7.132 7.338 15,136,589 7.2776 -0.70%
2020-10-23 0 8.560 8.560 8.580 8.340 8.700 7,485,900 64,182,243 8.5738 7.347 7.347 7.364 7.158 7.467 8,721,921 7.3587 -0.70%
2020-10-22 0 8.620 8.610 8.620 8.390 8.850 10,571,652 91,914,389 8.6944 7.398 7.390 7.398 7.201 7.596 12,317,171 7.4623 1.17%
2020-10-21 0 8.520 8.510 8.520 8.230 8.650 10,899,925 92,937,276 8.5264 7.313 7.304 7.313 7.064 7.424 12,699,646 7.3181 2.77%
2020-10-20 0 8.290 8.280 8.290 8.090 8.420 6,993,900 58,011,411 8.2946 7.115 7.107 7.115 6.944 7.227 8,148,685 7.1191 1.72%
2020-10-19 0 8.150 8.140 8.150 8.080 8.320 3,005,862 24,562,352 8.1715 6.995 6.986 6.995 6.935 7.141 3,502,169 7.0135 -1.81%
2020-10-16 0 8.300 8.260 8.300 8.060 8.490 6,197,401 50,785,804 8.1947 7.124 7.089 7.124 6.918 7.287 7,220,674 7.0334 -1.31%
2020-10-15 0 8.410 8.410 8.420 8.120 8.540 9,512,421 79,956,943 8.4055 7.218 7.218 7.227 6.969 7.330 11,083,047 7.2143 2.56%
2020-10-14 0 8.200 8.200 8.210 8.090 8.660 11,343,527 93,902,273 8.2780 7.038 7.038 7.047 6.944 7.433 13,216,493 7.1049 -1.20%
2020-10-12 0 8.300 8.290 8.300 7.760 8.380 19,416,297 156,483,076 8.0594 7.124 7.115 7.124 6.660 7.192 22,622,183 6.9172 6.82%
2020-10-09 0 7.770 7.770 7.800 7.770 8.040 4,460,870 35,251,232 7.9023 6.669 6.669 6.695 6.669 6.901 5,197,418 6.7825 -2.02%
2020-10-08 0 7.930 7.920 7.930 7.780 8.050 2,846,167 22,484,669 7.9000 6.806 6.798 6.806 6.677 6.909 3,316,107 6.7804 0.25%
2020-10-07 0 7.910 7.900 7.910 7.820 7.990 3,267,200 25,835,659 7.9076 6.789 6.780 6.789 6.712 6.858 3,806,658 6.7870 0.00%
2020-10-06 0 7.910 7.890 7.910 7.810 8.030 5,856,087 46,548,072 7.9487 6.789 6.772 6.789 6.703 6.892 6,823,004 6.8222 0.13%
2020-10-05 0 7.900 7.900 7.920 7.900 8.130 11,195,948 88,303,066 7.8871 6.780 6.780 6.798 6.780 6.978 13,044,546 6.7693 1.28%
2020-09-30 0 7.800 7.780 7.800 7.710 7.980 4,544,616 35,450,344 7.8005 6.695 6.677 6.695 6.617 6.849 5,294,992 6.6951 1.43%
2020-09-29 0 7.690 7.690 7.700 7.550 7.840 4,773,060 36,921,750 7.7354 6.600 6.600 6.609 6.480 6.729 5,561,155 6.6392 2.12%
2020-09-28 0 7.530 7.520 7.530 7.280 7.590 5,349,280 39,930,889 7.4647 6.463 6.454 6.463 6.248 6.514 6,232,517 6.4069 3.43%
2020-09-25 0 7.280 7.280 7.290 7.200 7.770 6,687,679 49,311,676 7.3735 6.248 6.248 6.257 6.180 6.669 7,791,903 6.3286 -4.21%
2020-09-24 0 7.600 7.600 7.620 7.500 7.680 6,498,375 49,298,271 7.5862 6.523 6.523 6.540 6.437 6.592 7,571,342 6.5112 -1.17%
2020-09-23 0 7.690 7.690 7.700 7.630 7.900 3,888,100 29,979,447 7.7106 6.600 6.600 6.609 6.549 6.780 4,530,077 6.6179 -0.13%
2020-09-22 0 7.700 7.700 7.740 7.560 8.100 16,696,403 128,160,095 7.6759 6.609 6.609 6.643 6.489 6.952 19,453,199 6.5881 -5.64%
2020-09-21 0 8.160 8.160 8.170 8.150 8.670 5,561,472 46,646,509 8.3874 7.004 7.004 7.012 6.995 7.441 6,479,744 7.1988 -4.67%
2020-09-18 0 8.560 8.560 8.580 8.460 8.780 4,980,000 42,899,688 8.6144 7.347 7.347 7.364 7.261 7.536 5,802,264 7.3936 -3.49%
2020-09-17 0 8.870 8.860 8.870 8.810 9.050 2,371,216 21,093,563 8.8957 7.613 7.604 7.613 7.561 7.767 2,762,735 7.6350 -1.11%
2020-09-16 0 8.970 8.970 8.990 8.800 9.000 5,309,386 47,407,962 8.9291 7.699 7.699 7.716 7.553 7.725 6,186,036 7.6637 1.70%
2020-09-15 0 8.820 8.820 8.830 8.570 8.860 4,305,655 37,681,025 8.7515 7.570 7.570 7.579 7.356 7.604 5,016,575 7.5113 3.04%
2020-09-14 0 8.560 8.430 8.560 8.270 8.560 4,568,133 38,481,641 8.4239 7.347 7.235 7.347 7.098 7.347 5,322,392 7.2301 4.14%
2020-09-11 0 8.220 8.200 8.220 7.960 8.310 4,116,155 33,347,114 8.1015 7.055 7.038 7.055 6.832 7.132 4,795,786 6.9534 0.98%
2020-09-10 0 8.140 8.130 8.140 8.130 8.480 3,957,389 32,505,597 8.2139 6.986 6.978 6.986 6.978 7.278 4,610,806 7.0499 -1.21%
2020-09-09 0 8.240 8.240 8.260 8.160 8.420 4,694,477 38,952,190 8.2975 7.072 7.072 7.089 7.004 7.227 5,469,597 7.1216 -2.94%
2020-09-08 0 8.490 8.490 8.500 8.450 8.920 9,150,486 78,691,614 8.5997 7.287 7.287 7.295 7.253 7.656 10,661,352 7.3810 -4.07%
2020-09-07 0 8.850 8.840 8.850 8.780 9.120 6,490,043 58,282,861 8.9804 7.596 7.587 7.596 7.536 7.828 7,561,635 7.7077 -0.90%
2020-09-04 0 8.930 8.930 8.990 8.700 9.060 7,228,358 64,397,077 8.9089 7.664 7.664 7.716 7.467 7.776 8,421,855 7.6464 -2.83%
2020-09-03 0 9.190 9.180 9.190 8.980 9.260 7,103,700 65,101,834 9.1645 7.888 7.879 7.888 7.707 7.948 8,276,614 7.8658 2.22%
2020-09-02 0 8.990 8.980 8.990 8.950 9.400 10,181,074 92,727,809 9.1079 7.716 7.707 7.716 7.682 8.068 11,862,103 7.8171 -0.11%
2020-09-01 0 9.000 8.990 9.000 8.750 9.060 6,868,800 61,364,290 8.9338 7.725 7.716 7.725 7.510 7.776 8,002,929 7.6677 0.33%
2020-08-31 0 8.970 8.930 8.970 8.710 9.200 9,836,043 88,629,537 9.0107 7.699 7.664 7.699 7.476 7.896 11,460,103 7.7337 2.51%
2020-08-28 0 8.750 8.750 8.800 8.420 8.940 8,942,600 78,326,709 8.7588 7.510 7.510 7.553 7.227 7.673 10,419,141 7.5176 3.18%
2020-08-27 0 8.480 8.470 8.480 8.440 8.850 8,693,365 74,884,393 8.6140 7.278 7.270 7.278 7.244 7.596 10,128,754 7.3932 -2.64%
2020-08-26 0 8.710 8.710 8.750 8.670 9.150 8,515,500 74,695,918 8.7718 7.476 7.476 7.510 7.441 7.853 9,921,521 7.5287 -3.22%
2020-08-25 0 9.000 8.990 9.000 8.750 9.090 30,614,900 275,964,213 9.0140 7.725 7.716 7.725 7.510 7.802 35,669,823 7.7366 4.17%
2020-08-24 0 8.640 8.620 8.640 8.120 8.650 13,814,918 117,361,711 8.4953 7.416 7.398 7.416 6.969 7.424 16,095,943 7.2914 5.88%
2020-08-21 0 8.160 8.160 8.170 8.160 8.550 6,470,803 53,771,247 8.3098 7.004 7.004 7.012 7.004 7.338 7,539,218 7.1322 -2.39%
2020-08-20 0 8.360 8.360 8.420 8.000 8.500 13,691,012 113,403,119 8.2830 7.175 7.175 7.227 6.866 7.295 15,951,578 7.1092 2.33%
2020-08-19 0 8.170 8.160 8.170 8.160 8.380 3,820,500 31,645,809 8.2832 7.012 7.004 7.012 7.004 7.192 4,451,315 7.1093 -1.57%
2020-08-18 0 8.300 8.290 8.300 8.240 8.530 8,487,431 70,716,043 8.3319 7.124 7.115 7.124 7.072 7.321 9,888,818 7.1511 -0.84%
2020-08-17 0 8.370 8.370 8.380 8.090 8.430 10,505,704 86,915,050 8.2731 7.184 7.184 7.192 6.944 7.235 12,240,334 7.1007 -1.53%
2020-08-14 0 8.500 8.490 8.500 8.050 8.680 22,613,845 186,544,614 8.2491 7.295 7.287 7.295 6.909 7.450 26,347,689 7.0801 -1.62%
2020-08-13 0 8.640 8.630 8.640 8.200 8.720 14,975,088 127,227,834 8.4960 7.416 7.407 7.416 7.038 7.484 17,447,672 7.2920 4.60%
2020-08-12 0 8.260 8.260 8.300 7.730 8.350 21,176,234 170,382,915 8.0459 7.089 7.089 7.124 6.635 7.167 24,672,709 6.9057 5.22%
2020-08-11 0 7.850 7.840 7.850 7.750 7.980 13,071,900 103,089,438 7.8863 6.738 6.729 6.738 6.652 6.849 15,230,243 6.7687 1.42%
2020-08-10 0 7.740 7.710 7.740 7.540 7.760 3,694,321 28,310,521 7.6633 6.643 6.617 6.643 6.471 6.660 4,304,302 6.5773 1.84%
2020-08-07 0 7.600 7.590 7.600 7.340 7.660 6,791,334 50,968,334 7.5049 6.523 6.514 6.523 6.300 6.574 7,912,673 6.4414 0.40%
2020-08-06 0 7.570 7.550 7.570 7.510 7.940 7,898,236 60,195,995 7.6214 6.497 6.480 6.497 6.446 6.815 9,202,339 6.5414 -3.32%
2020-08-05 0 7.830 7.820 7.830 7.760 7.990 16,072,068 126,622,490 7.8784 6.720 6.712 6.720 6.660 6.858 18,725,778 6.7619 0.90%
2020-08-04 0 7.760 7.760 7.770 7.280 7.830 13,213,415 101,104,985 7.6517 6.660 6.660 6.669 6.248 6.720 15,395,124 6.5673 6.16%
2020-08-03 0 7.310 7.300 7.310 7.190 7.500 9,136,200 67,127,656 7.3474 6.274 6.265 6.274 6.171 6.437 10,644,707 6.3062 0.83%
2020-07-31 0 7.250 7.250 7.260 7.080 7.310 5,789,156 41,778,925 7.2168 6.223 6.223 6.231 6.077 6.274 6,745,022 6.1940 0.00%
2020-07-30 0 7.250 7.240 7.250 7.050 7.310 7,137,245 51,568,706 7.2253 6.223 6.214 6.223 6.051 6.274 8,315,698 6.2014 0.69%
2020-07-29 0 7.200 7.200 7.240 6.980 7.240 4,626,739 32,970,134 7.1260 6.180 6.180 6.214 5.991 6.214 5,390,675 6.1161 1.27%
2020-07-28 0 7.110 7.090 7.110 7.060 7.330 4,933,357 35,268,351 7.1490 6.102 6.085 6.102 6.059 6.291 5,747,919 6.1358 0.14%
2020-07-27 0 7.100 7.100 7.120 6.970 7.400 12,951,342 92,434,905 7.1371 6.094 6.094 6.111 5.982 6.351 15,089,779 6.1257 -3.01%
2020-07-24 0 7.320 7.320 7.330 7.250 7.470 10,781,836 78,959,253 7.3234 6.283 6.283 6.291 6.223 6.411 12,562,059 6.2855 -2.53%
2020-07-23 0 7.510 7.500 7.510 7.440 7.760 9,312,800 70,350,464 7.5542 6.446 6.437 6.446 6.386 6.660 10,850,466 6.4836 -1.05%
2020-07-22 0 7.590 7.590 7.600 7.560 8.100 13,607,482 107,187,046 7.8771 6.514 6.514 6.523 6.489 6.952 15,854,257 6.7608 -1.43%
2020-07-21 0 7.700 7.690 7.700 7.230 7.740 8,951,817 67,780,743 7.5717 6.609 6.600 6.609 6.205 6.643 10,429,880 6.4987 6.65%
2020-07-20 0 7.220 7.220 7.230 7.120 7.550 5,285,246 38,181,689 7.2242 6.197 6.197 6.205 6.111 6.480 6,157,910 6.2004 -1.77%
2020-07-17 0 7.350 7.350 7.360 7.270 7.530 5,053,640 37,181,665 7.3574 6.308 6.308 6.317 6.240 6.463 5,888,063 6.3148 -2.00%
2020-07-16 0 7.500 7.450 7.500 7.200 7.630 13,344,120 98,750,165 7.4003 6.437 6.394 6.437 6.180 6.549 15,547,410 6.3516 1.08%
2020-07-15 0 7.420 7.400 7.420 7.170 7.500 12,607,500 92,361,895 7.3259 6.368 6.351 6.368 6.154 6.437 14,689,164 6.2878 4.51%
2020-07-14 0 7.100 7.100 7.110 7.090 7.580 16,755,200 121,024,708 7.2231 6.094 6.094 6.102 6.085 6.506 19,521,704 6.1995 -5.96%
2020-07-13 0 7.550 7.550 7.590 7.400 7.680 15,614,526 117,346,142 7.5152 6.480 6.480 6.514 6.351 6.592 18,192,690 6.4502 3.14%
2020-07-10 0 7.320 7.310 7.320 7.220 7.910 18,778,900 140,735,466 7.4943 6.283 6.274 6.283 6.197 6.789 21,879,544 6.4323 -6.51%
2020-07-09 0 7.830 7.830 7.850 7.730 7.980 10,839,509 85,180,361 7.8583 6.720 6.720 6.738 6.635 6.849 12,629,255 6.7447 1.03%
2020-07-08 0 7.750 7.750 7.760 7.610 7.940 15,902,265 122,718,398 7.7170 6.652 6.652 6.660 6.532 6.815 18,527,938 6.6234 -2.15%
2020-07-07 0 7.920 7.920 7.940 7.870 8.390 11,574,264 93,334,493 8.0640 6.798 6.798 6.815 6.755 7.201 13,485,327 6.9212 -3.06%
2020-07-06 0 8.170 8.170 8.190 8.010 8.450 14,327,495 118,114,637 8.2439 7.012 7.012 7.029 6.875 7.253 16,693,153 7.0756 1.49%
2020-07-03 0 8.050 8.050 8.060 7.790 8.090 8,057,448 64,092,547 7.9544 6.909 6.909 6.918 6.686 6.944 9,387,839 6.8272 1.90%
2020-07-02 0 7.900 7.890 7.900 7.750 8.090 9,682,195 76,468,680 7.8979 6.780 6.772 6.780 6.652 6.944 11,280,853 6.7786 1.28%
2020-06-30 0 7.800 7.800 7.810 7.780 7.980 6,113,479 47,915,483 7.8377 6.695 6.695 6.703 6.677 6.849 7,122,895 6.7270 0.52%
2020-06-29 0 7.760 7.760 7.770 7.700 8.010 13,453,994 105,080,696 7.8104 6.660 6.660 6.669 6.609 6.875 15,675,426 6.7035 -3.60%
2020-06-26 0 8.050 8.050 8.090 7.920 8.270 15,896,062 128,270,488 8.0693 6.909 6.909 6.944 6.798 7.098 18,520,711 6.9258 -1.47%
2020-06-24 0 8.170 8.170 8.180 7.920 8.350 10,950,589 89,722,881 8.1934 7.012 7.012 7.021 6.798 7.167 12,758,675 7.0323 1.11%
2020-06-23 0 8.080 8.060 8.080 7.750 8.110 7,224,834 57,561,377 7.9672 6.935 6.918 6.935 6.652 6.961 8,417,749 6.8381 0.37%
2020-06-22 0 8.050 8.030 8.050 7.910 8.240 14,932,100 119,679,987 8.0149 6.909 6.892 6.909 6.789 7.072 17,397,586 6.8791 -2.19%
2020-06-19 0 8.230 8.230 8.270 8.040 8.390 12,580,918 103,755,738 8.2471 7.064 7.064 7.098 6.901 7.201 14,658,193 7.0783 -0.12%
2020-06-18 0 8.240 8.230 8.240 8.170 8.430 25,534,650 209,903,311 8.2203 7.072 7.064 7.072 7.012 7.235 29,750,757 7.0554 -3.06%
2020-06-17 0 8.500 8.500 8.510 8.130 8.550 32,426,991 271,992,011 8.3878 7.295 7.295 7.304 6.978 7.338 37,781,114 7.1992 3.66%
2020-06-16 0 8.200 8.200 8.210 8.100 8.430 16,146,600 133,170,390 8.2476 7.038 7.038 7.047 6.952 7.235 18,812,616 7.0788 7.47%
2020-06-15 0 7.630 7.630 7.640 7.560 8.570 21,033,083 166,470,629 7.9147 6.549 6.549 6.557 6.489 7.356 24,505,922 6.7931 -8.62%
2020-06-12 0 8.350 8.340 8.350 7.870 8.390 12,236,528 100,407,449 8.2056 7.167 7.158 7.167 6.755 7.201 14,256,940 7.0427 -0.60%
2020-06-11 0 8.400 8.390 8.400 8.140 8.820 38,437,559 321,094,961 8.3537 7.210 7.201 7.210 6.986 7.570 44,784,106 7.1698 -5.19%
2020-06-10 0 8.860 8.860 8.870 8.840 9.600 20,364,204 183,799,986 9.0256 7.604 7.604 7.613 7.587 8.240 23,726,602 7.7466 -7.52%
2020-06-09 0 9.580 9.570 9.580 9.270 9.950 32,155,712 310,547,371 9.6576 8.222 8.214 8.222 7.956 8.540 37,465,044 8.2890 1.16%
2020-06-08 0 9.470 9.460 9.470 9.290 9.590 50,131,245 471,834,941 9.4120 8.128 8.119 8.128 7.973 8.231 58,408,574 8.0782 5.22%
2020-06-05 0 9.000 9.000 9.010 8.290 9.000 32,406,326 282,667,133 8.7226 7.725 7.725 7.733 7.115 7.725 37,757,037 7.4865 11.39%
2020-06-04 0 8.080 8.080 8.100 8.020 8.550 23,284,900 191,674,126 8.2317 6.935 6.935 6.952 6.883 7.338 27,129,544 7.0651 0.25%
2020-06-03 0 8.060 8.040 8.060 7.710 8.140 18,803,400 148,675,614 7.9068 6.918 6.901 6.918 6.617 6.986 21,908,089 6.7863 3.87%
2020-06-02 0 7.760 7.750 7.760 7.180 7.780 24,087,542 182,751,326 7.5870 6.660 6.652 6.660 6.162 6.677 28,064,712 6.5118 7.93%
2020-06-01 0 7.190 7.180 7.190 7.100 8.000 21,259,327 158,594,268 7.4600 6.171 6.162 6.171 6.094 6.866 24,769,522 6.4028 -2.04%
2020-05-29 0 7.340 7.330 7.340 6.910 7.390 32,485,629 233,506,058 7.1880 6.300 6.291 6.300 5.931 6.343 37,849,434 6.1693 6.53%
2020-05-28 0 6.890 6.890 6.900 6.650 7.050 42,744,390 294,767,568 6.8961 5.914 5.914 5.922 5.708 6.051 49,802,052 5.9188 2.84%
2020-05-27 0 6.700 6.690 6.700 6.540 6.860 18,135,655 122,060,658 6.7304 5.751 5.742 5.751 5.613 5.888 21,130,091 5.7766 2.13%
2020-05-26 0 6.560 6.560 6.570 6.300 6.600 11,700,100 75,985,276 6.4944 5.630 5.630 5.639 5.407 5.665 13,631,941 5.5741 5.30%
2020-05-25 0 6.230 6.220 6.230 5.870 6.260 12,783,410 77,484,912 6.0614 5.347 5.339 5.347 5.038 5.373 14,894,119 5.2024 1.80%
2020-05-22 0 6.120 6.110 6.120 6.050 6.320 20,739,788 127,401,256 6.1428 5.253 5.244 5.253 5.193 5.424 24,164,200 5.2723 -2.86%
2020-05-21 0 6.300 6.280 6.300 6.180 6.690 16,200,141 103,329,585 6.3783 5.407 5.390 5.407 5.304 5.742 18,874,998 5.4744 -3.67%
2020-05-20 0 6.540 6.540 6.550 6.520 6.810 11,288,171 75,232,394 6.6647 5.613 5.613 5.622 5.596 5.845 13,151,997 5.7202 -4.11%
2020-05-19 0 6.820 6.810 6.820 6.340 6.870 43,611,394 287,497,199 6.5922 5.854 5.845 5.854 5.442 5.896 50,812,210 5.6580 14.81%
2020-05-18 0 5.940 5.940 5.970 5.760 6.350 22,415,397 133,283,560 5.9461 5.098 5.098 5.124 4.944 5.450 26,116,474 5.1034 -5.11%
2020-05-15 0 6.260 6.240 6.260 6.210 6.540 16,941,312 106,863,840 6.3079 5.373 5.356 5.373 5.330 5.613 19,738,546 5.4140 -1.42%
2020-05-14 0 6.350 6.340 6.350 6.320 6.700 18,408,778 118,559,339 6.4404 5.450 5.442 5.450 5.424 5.751 21,448,310 5.5277 -5.79%
2020-05-13 0 6.740 6.710 6.740 6.510 6.750 22,323,758 148,461,653 6.6504 5.785 5.759 5.785 5.587 5.793 26,009,705 5.7079 -2.03%
2020-05-12 0 6.880 6.880 6.890 6.730 6.930 16,786,646 114,621,915 6.8282 5.905 5.905 5.914 5.776 5.948 19,558,342 5.8605 -1.43%
2020-05-11 0 6.980 6.970 6.980 6.720 7.220 24,760,084 172,360,067 6.9612 5.991 5.982 5.991 5.768 6.197 28,848,300 5.9747 4.49%
2020-05-08 0 6.680 6.680 6.690 6.280 6.750 23,520,073 155,423,422 6.6081 5.733 5.733 5.742 5.390 5.793 27,403,547 5.6717 6.03%
2020-05-07 0 6.300 6.290 6.300 6.200 6.380 11,537,056 72,470,638 6.2816 5.407 5.399 5.407 5.321 5.476 13,441,976 5.3914 -0.32%
2020-05-06 0 6.320 6.320 6.330 6.300 6.530 11,712,169 74,685,705 6.3768 5.424 5.424 5.433 5.407 5.605 13,646,002 5.4731 -1.71%
2020-05-05 0 6.430 6.420 6.430 6.240 6.530 12,554,443 80,037,811 6.3753 5.519 5.510 5.519 5.356 5.605 14,627,347 5.4718 0.31%
2020-05-04 0 6.410 6.410 6.420 6.340 6.760 39,241,110 256,810,603 6.5444 5.502 5.502 5.510 5.442 5.802 45,720,334 5.6170 -2.14%
2020-04-29 0 6.550 6.550 6.560 6.300 6.820 93,297,904 602,769,311 6.4607 5.622 5.622 5.630 5.407 5.854 108,702,617 5.5451 4.47%
2020-04-28 0 6.270 6.260 6.270 6.200 6.500 58,472,041 363,947,794 6.2243 5.381 5.373 5.381 5.321 5.579 68,126,545 5.3422 0.64%
2020-04-27 0 6.230 6.230 6.250 6.140 6.560 20,413,783 128,416,523 6.2907 5.347 5.347 5.364 5.270 5.630 23,784,367 5.3992 -2.96%
2020-04-24 0 6.420 6.410 6.420 6.300 6.490 22,798,691 147,752,275 6.4807 5.510 5.502 5.510 5.407 5.570 26,563,055 5.5623 -1.23%
2020-04-23 0 6.500 6.490 6.500 6.390 6.730 15,975,455 104,157,940 6.5199 5.579 5.570 5.579 5.484 5.776 18,613,213 5.5959 -1.52%
2020-04-22 0 6.600 6.600 6.610 6.330 6.670 17,294,713 112,517,458 6.5059 5.665 5.665 5.673 5.433 5.725 20,150,298 5.5839 0.61%
2020-04-21 0 6.560 6.550 6.560 6.520 7.020 16,967,750 112,778,649 6.6466 5.630 5.622 5.630 5.596 6.025 19,769,349 5.7047 -6.29%
2020-04-20 0 7.000 7.000 7.020 6.900 7.080 32,394,188 226,782,883 7.0007 6.008 6.008 6.025 5.922 6.077 37,742,895 6.0086 1.60%
2020-04-17 0 6.890 6.890 6.900 6.860 7.200 32,965,776 230,627,444 6.9960 5.914 5.914 5.922 5.888 6.180 38,408,860 6.0045 3.45%
2020-04-16 0 6.660 6.660 6.670 6.620 6.990 13,526,113 90,840,693 6.7159 5.716 5.716 5.725 5.682 5.999 15,759,452 5.7642 -5.13%
2020-04-15 0 7.020 7.020 7.030 7.000 7.300 15,912,789 113,261,204 7.1176 6.025 6.025 6.034 6.008 6.265 18,540,200 6.1090 -0.99%
2020-04-14 0 7.090 7.080 7.090 7.010 7.500 21,424,833 152,799,949 7.1319 6.085 6.077 6.085 6.017 6.437 24,962,355 6.1212 -5.21%
2020-04-09 0 7.480 7.470 7.480 6.800 7.750 31,120,550 231,607,343 7.4423 6.420 6.411 6.420 5.836 6.652 36,258,963 6.3876 10.16%
2020-04-08 0 6.790 6.790 6.800 6.520 6.930 10,546,702 70,987,432 6.7308 5.828 5.828 5.836 5.596 5.948 12,288,101 5.7769 1.19%
2020-04-07 0 6.710 6.700 6.710 6.460 7.030 25,553,880 171,692,249 6.7188 5.759 5.751 5.759 5.545 6.034 29,773,162 5.7667 9.82%
2020-04-06 0 6.110 6.100 6.110 5.900 6.430 31,797,199 193,644,838 6.0900 5.244 5.236 5.244 5.064 5.519 37,047,335 5.2270 -3.02%
2020-04-03 0 6.300 6.290 6.300 6.220 6.760 10,802,666 68,552,907 6.3459 5.407 5.399 5.407 5.339 5.802 12,586,328 5.4466 -5.41%
2020-04-02 0 6.660 6.660 6.670 6.520 6.950 10,374,247 69,354,839 6.6853 5.716 5.716 5.725 5.596 5.965 12,087,172 5.7379 -5.13%
2020-04-01 0 7.020 6.990 7.020 6.860 7.620 10,823,552 76,995,615 7.1137 6.025 5.999 6.025 5.888 6.540 12,610,663 6.1056 -4.88%
2020-03-31 0 7.380 7.330 7.380 7.120 7.680 10,135,048 74,466,766 7.3475 6.334 6.291 6.334 6.111 6.592 11,808,478 6.3062 4.98%
2020-03-30 0 7.030 7.000 7.030 6.790 7.350 18,292,376 130,519,720 7.1352 6.034 6.008 6.034 5.828 6.308 21,312,688 6.1240 -4.09%
2020-03-27 0 7.330 7.330 7.340 7.230 7.990 18,979,382 142,217,049 7.4932 6.291 6.291 6.300 6.205 6.858 22,113,128 6.4313 -4.43%
2020-03-26 0 7.670 7.670 7.680 6.200 8.400 44,932,070 342,674,708 7.6265 6.583 6.583 6.592 5.321 7.210 52,350,947 6.5457 22.52%
2020-03-25 0 6.260 6.240 6.260 5.900 6.780 32,810,914 207,016,065 6.3094 5.373 5.356 5.373 5.064 5.819 38,228,428 5.4152 11.39%
2020-03-24 0 5.620 5.610 5.620 5.290 5.660 13,164,952 71,685,147 5.4452 4.824 4.815 4.824 4.540 4.858 15,338,659 4.6735 8.08%
2020-03-23 0 5.200 5.200 5.240 5.200 5.760 21,417,984 116,620,531 5.4450 4.463 4.463 4.497 4.463 4.944 24,954,375 4.6734 -14.75%
2020-03-20 0 6.100 6.080 6.100 5.720 6.100 15,813,408 93,374,505 5.9048 5.236 5.218 5.236 4.909 5.236 18,424,410 5.0680 4.81%
2020-03-19 0 5.820 5.810 5.820 5.520 6.810 26,432,866 154,263,646 5.8361 4.995 4.987 4.995 4.738 5.845 30,797,280 5.0090 -10.74%
2020-03-18 0 6.520 6.520 6.530 6.430 7.310 21,337,147 146,525,049 6.8671 5.596 5.596 5.605 5.519 6.274 24,860,191 5.8940 -10.93%
2020-03-17 0 7.320 7.320 7.360 6.970 7.650 16,482,186 119,764,207 7.2663 6.283 6.283 6.317 5.982 6.566 19,203,612 6.2365 -4.56%
2020-03-16 0 7.670 7.660 7.670 7.240 8.000 20,742,896 158,451,167 7.6388 6.583 6.574 6.583 6.214 6.866 24,167,821 6.5563 -0.26%
2020-03-13 0 7.690 7.690 7.700 6.930 7.800 54,126,313 401,489,336 7.4176 6.600 6.600 6.609 5.948 6.695 63,063,280 6.3665 -4.47%
2020-03-12 0 8.050 8.040 8.050 7.940 9.630 41,515,902 343,571,905 8.2757 6.909 6.901 6.909 6.815 8.265 48,370,724 7.1029 -17.94%
2020-03-11 0 9.810 9.800 9.810 9.770 10.96 21,533,786 218,492,143 10.147 8.420 8.411 8.420 8.385 9.407 25,089,298 8.7086 -8.32%
2020-03-10 0 10.70 10.68 10.70 10.56 10.88 11,818,250 126,783,180 10.728 9.184 9.166 9.184 9.063 9.338 13,769,599 9.2075 -2.01%
2020-03-09 0 10.92 10.90 10.92 10.82 11.62 13,026,381 143,586,962 11.023 9.372 9.355 9.372 9.287 9.973 15,177,208 9.4607 -10.05%
2020-03-06 0 12.14 12.12 12.14 12.14 12.86 7,824,526 96,755,158 12.366 10.42 10.40 10.42 10.42 11.04 9,116,458 10.613 -7.19%
2020-03-05 0 13.08 13.06 13.08 12.90 13.16 12,829,451 166,960,132 13.014 11.23 11.21 11.23 11.07 11.30 14,947,762 11.170 0.62%
2020-03-04 0 13.00 12.96 13.00 12.76 13.02 8,418,407 108,831,964 12.928 11.16 11.12 11.16 10.95 11.17 9,808,397 11.096 0.00%
2020-03-03 0 13.00 12.98 13.00 12.84 13.30 12,276,075 159,757,897 13.014 11.16 11.14 11.16 11.02 11.42 14,303,017 11.170 -1.66%
2020-03-02 0 13.22 13.20 13.22 12.44 13.44 15,414,510 201,774,630 13.090 11.35 11.33 11.35 10.68 11.54 17,959,649 11.235 -2.07%
2020-02-28 0 13.50 13.48 13.50 13.14 14.14 8,551,926 114,010,313 13.332 11.59 11.57 11.59 11.28 12.14 9,963,962 11.442 -4.53%
2020-02-27 0 14.14 14.14 14.16 13.90 14.46 5,956,652 83,839,530 14.075 12.14 12.14 12.15 11.93 12.41 6,940,174 12.080 1.14%
2020-02-26 0 13.98 13.96 13.98 13.64 14.36 7,683,653 106,564,399 13.869 12.00 11.98 12.00 11.71 12.32 8,952,325 11.904 -4.25%
2020-02-25 0 14.60 14.56 14.60 14.34 14.82 5,375,353 78,215,375 14.551 12.53 12.50 12.53 12.31 12.72 6,262,895 12.489 -1.75%
2020-02-24 0 14.86 14.86 14.90 14.72 15.28 4,461,675 66,759,942 14.963 12.75 12.75 12.79 12.63 13.11 5,198,356 12.843 -4.01%
2020-02-21 0 15.48 15.46 15.48 15.34 15.68 3,483,472 54,023,982 15.509 13.29 13.27 13.29 13.17 13.46 4,058,639 13.311 -1.53%
2020-02-20 0 15.72 15.66 15.72 15.30 15.96 6,548,755 103,424,509 15.793 13.49 13.44 13.49 13.13 13.70 7,630,041 13.555 -1.50%
2020-02-19 0 15.96 15.96 15.98 15.86 16.32 2,206,042 35,382,054 16.039 13.70 13.70 13.72 13.61 14.01 2,570,289 13.766 -1.72%
2020-02-18 0 16.24 16.22 16.24 16.08 16.48 2,672,362 43,455,544 16.261 13.94 13.92 13.94 13.80 14.14 3,113,604 13.957 0.12%
2020-02-17 0 16.22 16.22 16.24 16.22 16.50 843,406 13,792,161 16.353 13.92 13.92 13.94 13.92 14.16 982,663 14.035 0.12%
2020-02-14 0 16.20 16.20 16.22 15.82 16.36 1,841,888 29,848,704 16.206 13.90 13.90 13.92 13.58 14.04 2,146,008 13.909 1.50%
2020-02-13 0 15.96 15.96 15.98 15.92 16.20 2,314,901 37,066,285 16.012 13.70 13.70 13.72 13.66 13.90 2,697,122 13.743 -0.75%
2020-02-12 0 16.08 16.04 16.08 15.66 16.12 2,298,651 36,456,433 15.860 13.80 13.77 13.80 13.44 13.84 2,678,189 13.612 3.34%
2020-02-11 0 15.56 15.56 15.62 15.48 16.04 7,975,973 124,446,295 15.603 13.35 13.35 13.41 13.29 13.77 9,292,911 13.392 0.26%
2020-02-10 0 15.52 15.50 15.52 15.46 15.76 5,405,850 85,209,957 15.763 13.32 13.30 13.32 13.27 13.53 6,298,427 13.529 -1.52%
2020-02-07 0 15.76 15.66 15.76 15.62 16.38 7,421,556 118,090,958 15.912 13.53 13.44 13.53 13.41 14.06 8,646,953 13.657 1.16%
2020-02-06 0 15.58 15.54 15.58 15.42 15.84 2,371,177 36,878,373 15.553 13.37 13.34 13.37 13.23 13.60 2,762,690 13.349 1.96%
2020-02-05 0 15.28 15.28 15.30 15.20 16.00 3,226,083 49,412,516 15.317 13.11 13.11 13.13 13.05 13.73 3,758,752 13.146 1.73%
2020-02-04 0 15.02 15.00 15.02 14.90 15.56 9,706,303 145,797,897 15.021 12.89 12.87 12.89 12.79 13.35 11,308,941 12.892 0.40%
2020-02-03 0 14.96 14.94 14.96 14.72 15.10 13,681,031 203,796,107 14.896 12.84 12.82 12.84 12.63 12.96 15,939,949 12.785 0.81%
2020-01-31 0 14.84 14.82 14.84 14.72 15.28 11,410,403 170,224,929 14.918 12.74 12.72 12.74 12.63 13.11 13,294,411 12.804 0.41%
2020-01-30 0 14.78 14.78 14.80 14.72 15.56 5,811,035 87,124,703 14.993 12.69 12.69 12.70 12.63 13.35 6,770,513 12.868 -5.62%
2020-01-29 0 15.66 15.66 15.68 15.62 16.72 5,175,049 82,459,143 15.934 13.44 13.44 13.46 13.41 14.35 6,029,518 13.676 -4.04%
2020-01-24 0 16.32 16.30 16.32 16.10 16.80 8,995,077 147,967,360 16.450 14.01 13.99 14.01 13.82 14.42 10,480,283 14.119 -4.34%
2020-01-23 0 17.06 17.04 17.06 16.90 17.80 2,454,336 42,135,066 17.168 14.64 14.63 14.64 14.51 15.28 2,859,579 14.735 -3.94%
2020-01-22 0 17.76 17.74 17.76 17.28 17.86 6,175,237 109,272,015 17.695 15.24 15.23 15.24 14.83 15.33 7,194,850 15.188 0.68%
2020-01-21 0 17.64 17.62 17.64 17.52 18.64 1,974,800 35,163,210 17.806 15.14 15.12 15.14 15.04 16.00 2,300,865 15.283 -5.77%
2020-01-20 0 18.72 18.70 18.72 18.58 19.28 1,146,864 21,585,449 18.821 16.07 16.05 16.07 15.95 16.55 1,336,226 16.154 -1.16%
2020-01-17 0 18.94 18.90 18.94 18.80 19.36 3,393,548 64,459,759 18.995 16.26 16.22 16.26 16.14 16.62 3,953,867 16.303 -0.32%
2020-01-16 0 19.00 18.98 19.00 18.88 19.16 1,525,824 28,998,522 19.005 16.31 16.29 16.31 16.20 16.44 1,777,758 16.312 0.21%
2020-01-15 0 18.96 18.96 18.98 18.90 19.36 4,709,629 89,496,263 19.003 16.27 16.27 16.29 16.22 16.62 5,487,251 16.310 -2.07%
2020-01-14 0 19.36 19.34 19.36 19.22 19.64 2,952,860 57,073,230 19.328 16.62 16.60 16.62 16.50 16.86 3,440,416 16.589 0.73%
2020-01-13 0 19.22 19.22 19.24 18.86 19.58 1,548,057 29,629,950 19.140 16.50 16.50 16.51 16.19 16.81 1,803,662 16.428 1.37%
2020-01-10 0 18.96 18.96 18.98 18.84 19.50 2,577,962 49,053,043 19.028 16.27 16.27 16.29 16.17 16.74 3,003,617 16.331 -0.21%
2020-01-09 0 19.00 19.00 19.04 18.46 19.08 3,064,887 57,622,314 18.801 16.31 16.31 16.34 15.84 16.38 3,570,940 16.136 3.26%
2020-01-08 0 18.40 18.40 18.42 17.90 18.80 2,777,430 50,845,987 18.307 15.79 15.79 15.81 15.36 16.14 3,236,020 15.713 -2.34%
2020-01-07 0 18.84 18.80 18.84 18.20 19.06 5,116,831 95,620,242 18.687 16.17 16.14 16.17 15.62 16.36 5,961,687 16.039 5.25%
2020-01-06 0 17.90 17.88 17.90 17.84 18.70 4,323,115 78,989,501 18.271 15.36 15.35 15.36 15.31 16.05 5,036,918 15.682 -3.24%
2020-01-03 0 18.50 18.48 18.50 18.44 19.24 3,553,481 66,097,921 18.601 15.88 15.86 15.88 15.83 16.51 4,140,208 15.965 0.98%
2020-01-02 0 18.32 18.30 18.32 18.16 18.96 1,938,649 35,591,017 18.359 15.72 15.71 15.72 15.59 16.27 2,258,745 15.757 -2.03%
2019-12-31 0 18.70 18.68 18.70 18.34 18.80 3,202,551 59,138,535 18.466 16.05 16.03 16.05 15.74 16.14 3,731,334 15.849 1.74%
2019-12-30 0 18.38 18.34 18.38 17.88 18.48 1,510,323 27,515,451 18.218 15.78 15.74 15.78 15.35 15.86 1,759,697 15.636 0.11%
2019-12-27 0 18.36 18.34 18.36 18.16 18.60 1,455,790 26,766,745 18.386 15.76 15.74 15.76 15.59 15.96 1,696,160 15.781 0.88%
2019-12-24 0 18.20 18.14 18.20 18.00 18.40 1,980,633 36,234,570 18.294 15.62 15.57 15.62 15.45 15.79 2,307,662 15.702 -0.66%
2019-12-23 0 18.32 18.30 18.32 18.00 18.50 1,777,995 32,617,954 18.345 15.72 15.71 15.72 15.45 15.88 2,071,565 15.746 1.78%
2019-12-20 0 18.00 18.00 18.06 17.76 18.40 3,871,128 69,764,749 18.022 15.45 15.45 15.50 15.24 15.79 4,510,302 15.468 1.01%
2019-12-19 0 17.82 17.82 17.84 17.58 18.00 1,366,246 24,401,741 17.860 15.29 15.29 15.31 15.09 15.45 1,591,831 15.329 -0.56%
2019-12-18 0 17.92 17.90 17.92 17.80 18.50 5,151,501 92,323,191 17.922 15.38 15.36 15.38 15.28 15.88 6,002,082 15.382 -1.86%
2019-12-17 0 18.26 18.22 18.26 17.80 18.42 4,401,329 80,020,945 18.181 15.67 15.64 15.67 15.28 15.81 5,128,046 15.605 1.56%
2019-12-16 0 17.98 17.98 18.00 17.94 18.80 3,045,062 55,549,599 18.243 15.43 15.43 15.45 15.40 16.14 3,547,842 15.657 -1.21%
2019-12-13 0 18.20 18.20 18.22 17.78 18.30 5,953,574 107,434,485 18.045 15.62 15.62 15.64 15.26 15.71 6,936,587 15.488 4.12%
2019-12-12 0 17.48 17.48 17.50 17.18 17.78 2,193,097 38,414,832 17.516 15.00 15.00 15.02 14.75 15.26 2,555,206 15.034 1.27%
2019-12-11 0 17.26 17.24 17.26 16.94 17.30 2,494,420 42,696,329 17.117 14.81 14.80 14.81 14.54 14.85 2,906,282 14.691 -0.35%
2019-12-10 0 17.32 17.30 17.32 17.14 17.50 3,173,815 54,877,423 17.291 14.87 14.85 14.87 14.71 15.02 3,697,854 14.840 -1.25%
2019-12-09 0 17.54 17.52 17.54 17.44 18.20 2,005,083 35,557,836 17.734 15.05 15.04 15.05 14.97 15.62 2,336,149 15.221 -0.34%
2019-12-06 0 17.60 17.54 17.60 16.90 17.64 7,835,049 136,376,749 17.406 15.11 15.05 15.11 14.51 15.14 9,128,719 14.939 3.29%
2019-12-05 0 17.04 17.04 17.06 16.34 17.12 10,812,595 181,273,272 16.765 14.63 14.63 14.64 14.02 14.69 12,597,897 14.389 3.15%
2019-12-04 0 16.52 16.50 16.52 16.36 16.88 4,949,089 81,662,962 16.501 14.18 14.16 14.18 14.04 14.49 5,766,249 14.162 -2.13%
2019-12-03 0 16.88 16.86 16.88 16.56 17.00 3,209,560 54,252,130 16.903 14.49 14.47 14.49 14.21 14.59 3,739,501 14.508 -0.71%
2019-12-02 0 17.00 16.98 17.00 16.88 17.66 3,015,960 51,612,084 17.113 14.59 14.57 14.59 14.49 15.16 3,513,935 14.688 -2.30%
2019-11-29 0 17.40 17.36 17.40 17.26 17.88 2,639,600 45,864,626 17.376 14.93 14.90 14.93 14.81 15.35 3,075,433 14.913 0.23%
2019-11-28 0 17.36 17.36 17.38 16.94 17.52 3,073,739 53,287,623 17.336 14.90 14.90 14.92 14.54 15.04 3,581,254 14.880 1.40%
2019-11-27 0 17.12 17.06 17.12 16.90 17.22 4,113,237 70,219,697 17.072 14.69 14.64 14.69 14.51 14.78 4,792,387 14.652 0.71%
2019-11-26 0 17.00 16.98 17.00 16.84 17.40 3,514,009 59,916,741 17.051 14.59 14.57 14.59 14.45 14.93 4,094,218 14.634 0.12%
2019-11-25 0 16.98 16.98 17.00 16.92 17.60 4,212,844 72,380,609 17.181 14.57 14.57 14.59 14.52 15.11 4,908,440 14.746 2.17%
2019-11-22 0 16.62 16.60 16.62 16.28 16.66 3,305,645 54,606,076 16.519 14.26 14.25 14.26 13.97 14.30 3,851,451 14.178 1.09%
2019-11-21 0 16.44 16.42 16.44 16.12 16.52 3,458,755 56,614,659 16.369 14.11 14.09 14.11 13.84 14.18 4,029,841 14.049 -0.60%
2019-11-20 0 16.54 16.52 16.54 16.34 16.78 4,745,634 78,582,709 16.559 14.20 14.18 14.20 14.02 14.40 5,529,201 14.212 -0.12%
2019-11-19 0 16.56 16.54 16.56 16.08 16.70 4,210,189 69,373,438 16.478 14.21 14.20 14.21 13.80 14.33 4,905,347 14.142 2.10%
2019-11-18 0 16.22 16.22 16.28 15.62 16.34 4,229,735 67,619,414 15.987 13.92 13.92 13.97 13.41 14.02 4,928,120 13.721 2.53%
2019-11-15 0 15.82 15.80 15.82 15.30 16.18 5,758,115 91,481,878 15.888 13.58 13.56 13.58 13.13 13.89 6,708,856 13.636 -1.37%
2019-11-14 0 16.04 16.04 16.16 16.04 17.50 5,569,836 91,612,054 16.448 13.77 13.77 13.87 13.77 15.02 6,489,489 14.117 -5.98%
2019-11-13 0 17.06 17.04 17.06 16.94 17.28 2,387,556 40,733,063 17.061 14.64 14.63 14.64 14.54 14.83 2,781,773 14.643 -2.63%
2019-11-12 0 17.52 17.50 17.52 16.82 17.62 3,741,524 65,283,679 17.448 15.04 15.02 15.04 14.44 15.12 4,359,299 14.976 -0.57%
2019-11-11 0 17.62 17.60 17.62 17.38 18.06 2,118,330 37,237,483 17.579 15.12 15.11 15.12 14.92 15.50 2,468,094 15.088 -1.23%
2019-11-08 0 17.84 17.84 17.88 17.62 18.34 4,948,242 88,937,565 17.974 15.31 15.31 15.35 15.12 15.74 5,765,262 15.426 -1.00%
2019-11-07 0 18.02 18.02 18.04 17.30 18.12 7,464,134 132,250,701 17.718 15.47 15.47 15.48 14.85 15.55 8,696,561 15.207 3.21%
2019-11-06 0 17.46 17.46 17.48 17.28 17.72 2,668,592 46,775,293 17.528 14.99 14.99 15.00 14.83 15.21 3,109,212 15.044 0.81%
2019-11-05 0 17.32 17.30 17.32 16.88 17.44 4,608,266 79,022,617 17.148 14.87 14.85 14.87 14.49 14.97 5,369,151 14.718 3.34%
2019-11-04 0 16.76 16.74 16.76 16.58 17.12 3,811,097 63,948,040 16.779 14.38 14.37 14.38 14.23 14.69 4,440,359 14.402 3.33%
2019-11-01 0 16.22 16.22 16.26 15.66 16.36 3,137,841 50,515,477 16.099 13.92 13.92 13.96 13.44 14.04 3,655,940 13.817 0.50%
2019-10-31 0 16.14 16.14 16.16 15.40 16.24 5,147,621 81,934,841 15.917 13.85 13.85 13.87 13.22 13.94 5,997,561 13.661 4.81%
2019-10-30 0 15.40 15.40 15.42 15.28 15.82 5,474,348 85,251,733 15.573 13.22 13.22 13.23 13.11 13.58 6,378,235 13.366 -1.79%
2019-10-29 0 15.68 15.68 15.76 15.44 15.76 4,271,644 66,272,997 15.515 13.46 13.46 13.53 13.25 13.53 4,976,949 13.316 1.03%
2019-10-28 0 15.52 15.50 15.52 14.98 15.52 5,097,781 77,697,290 15.241 13.32 13.30 13.32 12.86 13.32 5,939,492 13.081 0.65%
2019-10-25 0 15.42 15.40 15.42 15.06 15.56 3,742,371 57,328,375 15.319 13.23 13.22 13.23 12.93 13.35 4,360,286 13.148 0.13%
2019-10-24 0 15.40 15.38 15.40 15.02 15.44 2,889,936 44,222,747 15.302 13.22 13.20 13.22 12.89 13.25 3,367,103 13.134 0.79%
2019-10-23 0 15.28 15.26 15.28 15.00 15.72 6,026,729 91,898,965 15.249 13.11 13.10 13.11 12.87 13.49 7,021,821 13.088 -4.38%
2019-10-22 0 15.98 15.94 15.98 15.46 16.34 3,985,719 62,932,715 15.790 13.72 13.68 13.72 13.27 14.02 4,643,814 13.552 -0.13%
2019-10-21 0 16.00 16.00 16.02 15.88 17.14 5,140,050 83,516,845 16.248 13.73 13.73 13.75 13.63 14.71 5,988,740 13.946 -3.96%
2019-10-18 0 16.66 16.64 16.66 16.62 17.48 4,525,145 76,586,201 16.925 14.30 14.28 14.30 14.26 15.00 5,272,306 14.526 -2.46%
2019-10-17 0 17.08 17.06 17.08 16.78 17.26 1,947,435 33,250,882 17.074 14.66 14.64 14.66 14.40 14.81 2,268,982 14.655 1.43%
2019-10-16 0 16.84 16.82 16.84 16.38 16.86 3,834,938 63,809,912 16.639 14.45 14.44 14.45 14.06 14.47 4,468,137 14.281 1.08%
2019-10-15 0 16.66 16.60 16.66 16.42 17.16 6,722,351 111,913,142 16.648 14.30 14.25 14.30 14.09 14.73 7,832,300 14.289 -2.12%
2019-10-14 0 17.02 17.02 17.04 16.72 17.16 2,771,224 47,181,878 17.026 14.61 14.61 14.63 14.35 14.73 3,228,790 14.613 0.83%
2019-10-11 0 16.88 16.86 16.88 16.30 17.00 2,843,359 47,477,816 16.698 14.49 14.47 14.49 13.99 14.59 3,312,835 14.331 3.18%
2019-10-10 0 16.36 16.36 16.38 15.82 16.60 1,700,402 27,735,466 16.311 14.04 14.04 14.06 13.58 14.25 1,981,161 14.000 2.76%
2019-10-09 0 15.92 15.90 15.92 15.84 16.86 2,369,269 38,379,108 16.199 13.66 13.65 13.66 13.60 14.47 2,760,467 13.903 -5.46%
2019-10-08 0 16.84 16.84 16.88 16.28 17.00 1,901,978 31,986,579 16.818 14.45 14.45 14.49 13.97 14.59 2,216,020 14.434 1.94%
2019-10-04 0 16.52 16.50 16.52 16.34 16.82 2,694,952 44,759,082 16.609 14.18 14.16 14.18 14.02 14.44 3,139,924 14.255 -0.96%
2019-10-03 0 16.68 16.66 16.68 16.52 16.76 3,511,944 58,420,494 16.635 14.32 14.30 14.32 14.18 14.38 4,091,812 14.277 -1.88%
2019-10-02 0 17.00 16.96 17.00 16.80 17.28 4,755,252 80,893,527 17.011 14.59 14.56 14.59 14.42 14.83 5,540,407 14.601 2.41%
2019-09-30 0 16.60 16.58 16.60 16.14 16.86 3,566,824 59,228,268 16.605 14.25 14.23 14.25 13.85 14.47 4,155,754 14.252 -1.66%
2019-09-27 0 16.88 16.88 16.92 16.30 17.16 4,095,340 68,853,133 16.813 14.49 14.49 14.52 13.99 14.73 4,771,535 14.430 -2.31%
2019-09-26 0 17.28 17.26 17.28 17.12 17.78 2,721,385 47,105,988 17.310 14.83 14.81 14.83 14.69 15.26 3,170,722 14.857 -1.26%
2019-09-25 0 17.50 17.48 17.50 17.18 17.60 1,935,778 33,852,040 17.488 15.02 15.00 15.02 14.75 15.11 2,255,400 15.009 -0.11%
2019-09-24 0 17.52 17.48 17.52 17.40 17.84 4,873,141 85,529,569 17.551 15.04 15.00 15.04 14.93 15.31 5,677,761 15.064 -0.11%
2019-09-23 0 17.54 17.52 17.54 16.90 17.58 3,612,409 62,779,818 17.379 15.05 15.04 15.05 14.51 15.09 4,208,865 14.916 1.27%
2019-09-20 0 17.32 17.30 17.32 16.60 17.46 6,767,553 115,992,361 17.140 14.87 14.85 14.87 14.25 14.99 7,884,965 14.711 1.52%
2019-09-19 0 17.06 17.04 17.06 17.00 17.46 5,332,228 91,547,843 17.169 14.64 14.63 14.64 14.59 14.99 6,212,649 14.736 -1.39%
2019-09-18 0 17.30 17.28 17.30 17.00 17.44 2,997,710 51,924,009 17.321 14.85 14.83 14.85 14.59 14.97 3,492,671 14.867 1.76%
2019-09-17 0 17.00 17.00 17.02 16.92 17.30 4,463,896 76,107,504 17.050 14.59 14.59 14.61 14.52 14.85 5,200,944 14.633 -1.16%
2019-09-16 0 17.20 17.14 17.20 16.72 17.28 7,711,949 132,408,180 17.169 14.76 14.71 14.76 14.35 14.83 8,985,293 14.736 0.12%
2019-09-13 0 17.18 17.18 17.24 16.76 17.28 6,130,954 103,984,586 16.961 14.75 14.75 14.80 14.38 14.83 7,143,255 14.557 1.90%
2019-09-12 0 16.86 16.82 16.86 16.26 16.90 7,934,472 132,036,560 16.641 14.47 14.44 14.47 13.96 14.51 9,244,558 14.283 1.93%
2019-09-11 0 16.54 16.54 16.56 16.22 16.62 6,753,317 110,388,358 16.346 14.20 14.20 14.21 13.92 14.26 7,868,379 14.029 2.10%
2019-09-10 0 16.20 16.14 16.20 16.00 16.44 7,399,055 119,359,469 16.132 13.90 13.85 13.90 13.73 14.11 8,620,736 13.846 1.38%
2019-09-09 0 15.98 15.94 15.98 15.82 16.44 2,870,085 46,170,596 16.087 13.72 13.68 13.72 13.58 14.11 3,343,974 13.807 -0.50%
2019-09-06 0 16.06 16.04 16.06 15.82 16.38 5,527,521 88,678,148 16.043 13.78 13.77 13.78 13.58 14.06 6,440,188 13.769 2.55%
2019-09-05 0 15.66 15.64 15.66 15.08 15.88 6,974,198 108,224,616 15.518 13.44 13.42 13.44 12.94 13.63 8,125,730 13.319 5.67%
2019-09-04 0 14.82 14.82 14.84 14.48 15.12 4,156,564 61,144,983 14.711 12.72 12.72 12.74 12.43 12.98 4,842,867 12.626 2.35%
2019-09-03 0 14.48 14.40 14.48 14.00 14.54 2,711,782 38,819,225 14.315 12.43 12.36 12.43 12.02 12.48 3,159,533 12.286 2.26%
2019-09-02 0 14.16 14.16 14.20 14.02 14.80 3,952,743 56,174,320 14.212 12.15 12.15 12.19 12.03 12.70 4,605,393 12.198 -4.45%
2019-08-30 0 14.82 14.80 14.82 14.54 14.98 5,755,898 85,306,929 14.821 12.72 12.70 12.72 12.48 12.86 6,706,273 12.720 2.21%
2019-08-29 0 14.50 14.48 14.50 14.38 14.66 4,049,213 58,691,774 14.495 12.45 12.43 12.45 12.34 12.58 4,717,791 12.441 -1.09%
2019-08-28 0 14.66 14.66 14.68 14.60 15.26 9,348,603 138,699,285 14.836 12.58 12.58 12.60 12.53 13.10 10,892,181 12.734 -6.03%
2019-08-27 0 15.60 15.58 15.60 15.30 16.00 8,155,415 125,973,600 15.447 13.39 13.37 13.39 13.13 13.73 9,501,981 13.258 -2.26%
2019-08-26 0 15.96 15.94 15.96 15.76 17.38 8,190,177 131,222,664 16.022 13.70 13.68 13.70 13.53 14.92 9,542,483 13.751 -5.00%
2019-08-23 0 16.80 16.76 16.80 16.38 16.80 11,639,728 194,257,159 16.689 14.42 14.38 14.42 14.06 14.42 13,561,600 14.324 -1.64%
2019-08-22 0 17.08 17.06 17.08 15.62 17.08 29,992,520 495,078,156 16.507 14.66 14.64 14.66 13.41 14.66 34,944,680 14.167 18.78%
2019-08-21 0 14.38 14.36 14.38 14.02 14.52 3,076,359 44,133,226 14.346 12.34 12.32 12.34 12.03 12.46 3,584,306 12.313 1.55%
2019-08-20 0 14.16 14.16 14.18 14.08 14.30 4,914,212 69,636,786 14.171 12.15 12.15 12.17 12.08 12.27 5,725,613 12.162 0.43%
2019-08-19 0 14.10 14.08 14.10 13.82 14.54 5,832,283 82,139,742 14.084 12.10 12.08 12.10 11.86 12.48 6,795,270 12.088 1.59%
2019-08-16 0 13.88 13.86 13.88 13.60 14.10 4,531,328 62,935,212 13.889 11.91 11.90 11.91 11.67 12.10 5,279,510 11.921 4.05%
2019-08-15 0 13.34 13.32 13.34 13.04 13.42 6,313,013 83,965,182 13.300 11.45 11.43 11.45 11.19 11.52 7,355,375 11.415 0.00%
2019-08-14 0 13.34 13.34 13.36 13.20 13.64 12,391,571 165,412,081 13.349 11.45 11.45 11.47 11.33 11.71 14,437,583 11.457 5.04%
2019-08-13 0 12.70 12.68 12.70 12.64 13.42 6,398,848 83,594,279 13.064 10.90 10.88 10.90 10.85 11.52 7,455,382 11.213 -5.93%
2019-08-12 0 13.50 13.50 13.52 13.36 13.66 4,916,901 66,441,499 13.513 11.59 11.59 11.60 11.47 11.72 5,728,746 11.598 0.75%
2019-08-09 0 13.40 13.38 13.40 13.28 14.16 4,677,155 63,230,695 13.519 11.50 11.48 11.50 11.40 12.15 5,449,415 11.603 -3.74%
2019-08-08 0 13.92 13.88 13.92 13.52 13.96 7,485,783 102,858,116 13.741 11.95 11.91 11.95 11.60 11.98 8,721,784 11.793 2.05%
2019-08-07 0 13.64 13.62 13.64 13.42 13.78 4,469,378 60,554,772 13.549 11.71 11.69 11.71 11.52 11.83 5,207,331 11.629 -0.29%
2019-08-06 0 13.68 13.66 13.68 13.36 13.94 5,474,337 74,877,644 13.678 11.74 11.72 11.74 11.47 11.96 6,378,222 11.740 -1.30%
2019-08-05 0 13.86 13.82 13.86 13.64 14.40 12,895,802 177,988,469 13.802 11.90 11.86 11.90 11.71 12.36 15,025,069 11.846 -4.15%
2019-08-02 0 14.46 14.42 14.46 14.32 15.36 4,716,913 68,729,868 14.571 12.41 12.38 12.41 12.29 13.18 5,495,737 12.506 -6.35%
2019-08-01 0 15.44 15.44 15.50 15.36 15.68 5,398,445 83,592,345 15.485 13.25 13.25 13.30 13.18 13.46 6,289,799 13.290 -0.26%
2019-07-31 0 15.48 15.46 15.48 15.34 15.80 1,854,980 28,721,299 15.483 13.29 13.27 13.29 13.17 13.56 2,161,262 13.289 -1.40%
2019-07-30 0 15.70 15.70 15.72 15.64 15.88 3,632,595 57,402,435 15.802 13.48 13.48 13.49 13.42 13.63 4,232,384 13.563 -0.13%
2019-07-29 0 15.72 15.70 15.72 15.40 15.78 2,576,346 40,227,391 15.614 13.49 13.48 13.49 13.22 13.54 3,001,735 13.401 -0.38%
2019-07-26 0 15.78 15.78 15.80 15.54 15.88 9,624,510 151,990,987 15.792 13.54 13.54 13.56 13.34 13.63 11,213,643 13.554 -0.38%
2019-07-25 0 15.84 15.82 15.84 15.72 15.94 5,625,174 89,176,509 15.853 13.60 13.58 13.60 13.49 13.68 6,553,964 13.606 1.02%
2019-07-24 0 15.68 15.66 15.68 15.64 15.94 3,566,406 56,344,501 15.799 13.46 13.44 13.46 13.42 13.68 4,155,267 13.560 -0.25%
2019-07-23 0 15.72 15.72 15.74 15.50 15.88 12,705,824 199,754,907 15.722 13.49 13.49 13.51 13.30 13.63 14,803,723 13.494 0.13%
2019-07-22 0 15.70 15.68 15.70 15.60 16.02 7,054,497 111,792,820 15.847 13.48 13.46 13.48 13.39 13.75 8,219,287 13.601 -1.51%
2019-07-19 0 15.94 15.94 15.96 15.84 16.36 12,112,051 194,175,629 16.032 13.68 13.68 13.70 13.60 14.04 14,111,910 13.760 -1.73%
2019-07-18 0 16.22 16.22 16.24 15.92 16.42 7,051,940 114,190,685 16.193 13.92 13.92 13.94 13.66 14.09 8,216,308 13.898 -2.76%
2019-07-17 0 16.68 16.62 16.68 16.54 17.18 5,981,657 99,953,252 16.710 14.32 14.26 14.32 14.20 14.75 6,969,307 14.342 -0.83%
2019-07-16 0 16.82 16.80 16.82 16.28 17.06 7,008,883 117,717,240 16.795 14.44 14.42 14.44 13.97 14.64 8,166,142 14.415 1.94%
2019-07-15 0 16.50 16.50 16.52 16.22 16.62 4,225,437 69,789,226 16.517 14.16 14.16 14.18 13.92 14.26 4,923,112 14.176 -0.12%
2019-07-12 0 16.52 16.52 16.54 16.48 17.08 5,445,677 90,475,973 16.614 14.18 14.18 14.20 14.14 14.66 6,344,830 14.260 -3.28%
2019-07-11 0 17.08 17.06 17.08 16.90 17.32 6,432,552 109,993,880 17.100 14.66 14.64 14.66 14.51 14.87 7,494,651 14.676 0.23%
2019-07-10 0 17.04 17.02 17.04 16.52 17.06 1,374,626 23,333,559 16.975 14.63 14.61 14.63 14.18 14.64 1,601,595 14.569 1.67%
2019-07-09 0 16.76 16.74 16.76 16.42 17.34 5,584,743 93,467,942 16.736 14.38 14.37 14.38 14.09 14.88 6,506,858 14.365 -4.99%
2019-07-08 0 17.64 17.58 17.64 17.48 18.44 3,901,115 69,045,364 17.699 15.14 15.09 15.14 15.00 15.83 4,545,240 15.191 -1.12%
2019-07-05 0 17.84 17.84 17.86 17.74 18.42 6,417,979 115,037,274 17.924 15.31 15.31 15.33 15.23 15.81 7,477,672 15.384 -1.00%
2019-07-04 0 18.02 18.00 18.02 18.00 18.20 3,473,380 62,663,485 18.041 15.47 15.45 15.47 15.45 15.62 4,046,881 15.484 0.11%
2019-07-03 0 18.00 18.00 18.02 18.00 18.50 5,976,361 108,153,454 18.097 15.45 15.45 15.47 15.45 15.88 6,963,137 15.532 0.00%
2019-07-02 0 18.00 17.98 18.00 17.90 19.26 14,271,085 260,645,729 18.264 15.45 15.43 15.45 15.36 16.53 16,627,429 15.676 0.45%
2019-06-28 0 17.92 17.90 17.92 17.52 17.98 8,375,231 148,876,714 17.776 15.38 15.36 15.38 15.04 15.43 9,758,092 15.257 2.99%
2019-06-27 0 17.40 17.38 17.40 16.78 17.50 2,964,995 50,667,353 17.089 14.93 14.92 14.93 14.40 15.02 3,454,555 14.667 2.59%
2019-06-26 0 16.96 16.96 17.00 16.42 17.04 10,566,509 176,749,619 16.727 14.56 14.56 14.59 14.09 14.63 12,311,179 14.357 1.07%
2019-06-25 0 16.78 16.76 16.78 16.64 16.94 3,303,071 55,544,427 16.816 14.40 14.38 14.40 14.28 14.54 3,848,452 14.433 -0.36%
2019-06-24 0 16.84 16.82 16.84 16.68 17.70 4,773,770 80,911,150 16.949 14.45 14.44 14.45 14.32 15.19 5,561,982 14.547 -2.66%
2019-06-21 0 17.30 17.22 17.30 16.82 17.30 8,768,813 150,563,904 17.170 14.85 14.78 14.85 14.44 14.85 10,216,660 14.737 2.49%
2019-06-20 0 16.88 16.86 16.88 16.64 17.34 6,425,654 108,166,561 16.834 14.49 14.47 14.49 14.28 14.88 7,486,614 14.448 0.48%
2019-06-19 0 16.80 16.78 16.80 16.48 17.00 10,603,447 174,426,162 16.450 14.42 14.40 14.42 14.14 14.59 12,354,216 14.119 4.74%
2019-06-18 0 16.04 16.02 16.04 15.60 16.14 3,646,210 58,263,107 15.979 13.77 13.75 13.77 13.39 13.85 4,248,247 13.715 1.52%
2019-06-17 0 15.80 15.78 15.80 15.76 17.90 3,167,077 50,833,868 16.051 13.56 13.54 13.56 13.53 15.36 3,690,003 13.776 -2.35%
2019-06-14 0 16.18 16.16 16.18 16.08 16.68 5,602,280 91,475,413 16.328 13.89 13.87 13.89 13.80 14.32 6,527,290 14.014 -0.98%
2019-06-13 0 16.34 16.34 16.36 15.66 16.38 6,499,212 104,759,920 16.119 14.02 14.02 14.04 13.44 14.06 7,572,318 13.835 4.74%
2019-06-12 0 15.60 15.60 15.62 15.32 16.10 18,256,996 284,244,746 15.569 13.39 13.39 13.41 13.15 13.82 21,271,467 13.363 -1.14%
2019-06-11 0 15.78 15.78 15.80 15.60 15.88 5,139,506 81,206,108 15.800 13.54 13.54 13.56 13.39 13.63 5,988,106 13.561 1.04%
2019-06-10 0 16.30 16.28 16.30 16.04 17.00 7,306,928 119,316,823 16.329 13.40 13.39 13.40 13.19 13.98 8,885,101 13.429 0.37%
2019-06-06 0 16.24 16.22 16.24 16.06 16.42 9,800,833 159,174,895 16.241 13.36 13.34 13.36 13.21 13.50 11,917,647 13.356 -0.61%
2019-06-05 0 16.34 16.34 16.38 15.88 16.78 3,683,793 60,153,632 16.329 13.44 13.44 13.47 13.06 13.80 4,479,430 13.429 2.90%
2019-06-04 0 15.88 15.88 15.94 15.78 16.14 2,326,696 37,146,676 15.965 13.06 13.06 13.11 12.98 13.27 2,829,223 13.130 -0.75%
2019-06-03 0 16.00 15.98 16.00 15.80 16.22 11,638,937 186,159,182 15.995 13.16 13.14 13.16 12.99 13.34 14,152,750 13.154 -0.62%
2019-05-31 0 16.10 16.08 16.10 15.82 16.30 8,159,936 131,166,024 16.074 13.24 13.22 13.24 13.01 13.40 9,922,344 13.219 -0.74%
2019-05-30 0 16.22 16.20 16.22 15.98 17.02 7,809,640 126,920,642 16.252 13.34 13.32 13.34 13.14 14.00 9,496,390 13.365 -3.22%
2019-05-29 0 16.76 16.66 16.76 16.40 16.84 1,487,349 24,743,536 16.636 13.78 13.70 13.78 13.49 13.85 1,808,591 13.681 0.48%
2019-05-28 0 16.68 16.68 16.72 16.40 16.92 3,177,765 53,221,049 16.748 13.72 13.72 13.75 13.49 13.91 3,864,108 13.773 1.46%
2019-05-27 0 16.44 16.44 16.48 16.30 16.88 3,175,325 52,113,338 16.412 13.52 13.52 13.55 13.40 13.88 3,861,141 13.497 0.86%
2019-05-24 0 16.30 16.30 16.34 16.16 16.80 5,039,628 82,190,766 16.309 13.40 13.40 13.44 13.29 13.82 6,128,102 13.412 -1.09%
2019-05-23 0 16.48 16.48 16.50 16.42 17.18 5,436,605 90,480,679 16.643 13.55 13.55 13.57 13.50 14.13 6,610,819 13.687 -1.32%
2019-05-22 0 16.70 16.70 16.76 16.68 17.06 9,059,968 152,234,748 16.803 13.73 13.73 13.78 13.72 14.03 11,016,767 13.818 -1.76%
2019-05-21 0 17.00 16.98 17.00 16.72 17.04 5,446,575 92,158,634 16.921 13.98 13.96 13.98 13.75 14.01 6,622,943 13.915 1.19%
2019-05-20 0 16.80 16.80 16.82 16.70 17.80 5,704,174 96,762,441 16.963 13.82 13.82 13.83 13.73 14.64 6,936,179 13.950 -4.22%
2019-05-17 0 17.54 17.52 17.54 17.36 17.94 15,070,579 267,079,002 17.722 14.42 14.41 14.42 14.28 14.75 18,325,568 14.574 -1.79%
2019-05-16 0 17.86 17.86 17.88 17.72 19.28 14,716,181 265,739,346 18.058 14.69 14.69 14.70 14.57 15.86 17,894,627 14.850 -7.17%
2019-05-15 0 19.24 19.24 19.26 18.80 19.50 20,848,220 401,315,327 19.249 15.82 15.82 15.84 15.46 16.04 25,351,082 15.830 -6.60%
2019-05-14 0 20.60 20.60 20.65 19.70 20.75 9,102,881 189,482,443 20.816 16.94 16.94 16.98 16.20 17.06 11,068,949 17.118 -3.06%
2019-05-10 0 21.25 21.20 21.25 20.80 22.00 8,190,168 173,290,704 21.158 17.48 17.43 17.48 17.11 18.09 9,959,105 17.400 1.19%
2019-05-09 0 21.00 21.00 21.05 20.85 21.40 7,041,282 148,622,904 21.107 17.27 17.27 17.31 17.15 17.60 8,562,079 17.358 -1.64%
2019-05-08 0 21.35 21.30 21.35 20.80 21.65 1,924,628 40,970,568 21.288 17.56 17.52 17.56 17.11 17.80 2,340,315 17.506 0.23%
2019-05-07 0 21.30 21.25 21.30 21.20 22.00 3,001,489 64,045,354 21.338 17.52 17.48 17.52 17.43 18.09 3,649,760 17.548 -1.39%
2019-05-06 0 21.60 21.60 21.70 21.40 22.45 5,551,210 121,769,098 21.936 17.76 17.76 17.85 17.60 18.46 6,750,177 18.039 -3.79%
2019-05-03 0 22.45 22.40 22.45 22.20 22.60 3,332,798 74,721,217 22.420 18.46 18.42 18.46 18.26 18.59 4,052,626 18.438 1.58%
2019-05-02 0 22.10 22.05 22.10 22.10 22.70 9,333,445 208,944,277 22.387 18.17 18.13 18.17 18.17 18.67 11,349,311 18.410 -1.78%
2019-04-30 0 22.50 22.45 22.50 22.20 23.00 10,076,769 228,491,269 22.675 18.50 18.46 18.50 18.26 18.91 12,253,180 18.648 -1.10%
2019-04-29 0 22.75 22.75 22.80 22.20 22.95 2,682,135 60,626,997 22.604 18.71 18.71 18.75 18.26 18.87 3,261,431 18.589 1.56%
2019-04-26 0 22.40 22.35 22.40 21.85 22.80 26,852,853 588,346,345 21.910 18.42 18.38 18.42 17.97 18.75 32,652,614 18.018 1.13%
2019-04-25 0 22.15 22.15 22.20 22.05 22.65 6,187,587 138,160,040 22.329 18.22 18.22 18.26 18.13 18.63 7,524,001 18.363 -3.06%
2019-04-24 0 22.85 22.80 22.85 22.80 24.00 3,946,652 91,381,197 23.154 18.79 18.75 18.79 18.75 19.74 4,799,062 19.041 -1.93%
2019-04-23 0 23.30 23.20 23.30 22.70 23.80 7,219,179 166,416,346 23.052 19.16 19.08 19.16 18.67 19.57 8,778,399 18.957 1.97%
2019-04-18 0 22.85 22.75 22.85 22.15 23.00 5,330,362 121,077,332 22.715 18.79 18.71 18.79 18.22 18.91 6,481,630 18.680 2.24%
2019-04-17 0 22.35 22.30 22.35 22.30 23.10 7,437,181 167,230,721 22.486 18.38 18.34 18.38 18.34 19.00 9,043,486 18.492 -2.83%
2019-04-16 0 23.00 23.00 23.05 22.70 24.00 7,623,587 175,655,340 23.041 18.91 18.91 18.96 18.67 19.74 9,270,152 18.948 -2.34%
2019-04-15 0 23.55 23.45 23.55 23.15 23.85 9,131,710 215,592,849 23.609 19.37 19.28 19.37 19.04 19.61 11,104,004 19.416 -0.42%
2019-04-12 0 23.65 23.55 23.65 23.05 23.70 4,236,543 99,327,763 23.446 19.45 19.37 19.45 18.96 19.49 5,151,564 19.281 0.21%
2019-04-11 0 23.60 23.55 23.60 23.50 24.25 3,305,668 78,334,179 23.697 19.41 19.37 19.41 19.33 19.94 4,019,636 19.488 -2.07%
2019-04-10 0 24.10 24.05 24.10 23.90 24.50 4,500,435 108,800,743 24.176 19.82 19.78 19.82 19.65 20.15 5,472,453 19.882 -3.41%
2019-04-09 0 24.95 24.80 24.95 24.40 25.05 2,426,100 60,649,367 24.999 20.52 20.40 20.52 20.07 20.60 2,950,096 20.558 -0.80%
2019-04-08 0 25.15 25.05 25.15 24.90 25.75 5,990,861 151,625,588 25.310 20.68 20.60 20.68 20.48 21.18 7,284,785 20.814 -3.08%
2019-04-04 0 25.95 25.90 25.95 25.65 26.25 7,878,738 205,009,838 26.021 21.34 21.30 21.34 21.09 21.59 9,580,412 21.399 -0.19%
2019-04-03 0 26.00 25.90 26.00 25.60 26.00 5,338,569 138,625,476 25.967 21.38 21.30 21.38 21.05 21.38 6,491,609 21.355 0.00%
2019-04-02 0 26.00 25.90 26.00 25.50 26.00 7,175,590 185,468,982 25.847 21.38 21.30 21.38 20.97 21.38 8,725,396 21.256 1.17%
2019-04-01 0 25.70 25.60 25.70 25.15 25.90 8,256,608 211,139,423 25.572 21.14 21.05 21.14 20.68 21.30 10,039,895 21.030 2.19%
2019-03-29 0 25.15 25.10 25.15 24.30 25.30 6,094,834 152,342,406 24.995 20.68 20.64 20.68 19.98 20.81 7,411,215 20.556 2.44%
2019-03-28 0 24.55 24.50 24.55 24.20 24.80 1,905,681 46,685,863 24.498 20.19 20.15 20.19 19.90 20.40 2,317,276 20.147 0.61%
2019-03-27 0 24.40 24.40 24.45 24.35 24.80 1,876,021 45,750,483 24.387 20.07 20.07 20.11 20.02 20.40 2,281,210 20.055 0.21%
2019-03-26 0 24.35 24.30 24.35 23.80 24.35 4,622,420 111,048,021 24.024 20.02 19.98 20.02 19.57 20.02 5,620,784 19.757 1.88%
2019-03-25 0 23.90 23.85 23.90 23.80 24.30 2,433,699 59,055,703 24.266 19.65 19.61 19.65 19.57 19.98 2,959,337 19.956 -3.04%
2019-03-22 0 24.65 24.60 24.65 24.55 25.00 3,297,029 81,238,671 24.640 20.27 20.23 20.27 20.19 20.56 4,009,131 20.263 0.82%
2019-03-21 0 24.45 24.40 24.45 24.15 24.80 2,977,488 72,785,817 24.445 20.11 20.07 20.11 19.86 20.40 3,620,575 20.103 -1.81%
2019-03-20 0 24.90 24.80 24.90 24.50 24.90 10,313,243 255,437,751 24.768 20.48 20.40 20.48 20.15 20.48 12,540,729 20.369 0.40%
2019-03-19 0 24.80 24.80 24.85 24.50 25.05 4,617,977 114,750,218 24.849 20.40 20.40 20.44 20.15 20.60 5,615,382 20.435 -0.20%
2019-03-18 0 24.85 24.85 24.90 23.95 25.00 8,350,934 208,036,416 24.912 20.44 20.44 20.48 19.70 20.56 10,154,594 20.487 0.20%
2019-03-15 0 24.80 24.75 24.80 24.65 25.40 10,731,527 266,005,152 24.787 20.40 20.35 20.40 20.27 20.89 13,049,355 20.385 1.43%
2019-03-14 0 24.45 24.40 24.45 23.95 24.65 8,173,055 198,622,185 24.302 20.11 20.07 20.11 19.70 20.27 9,938,296 19.986 5.39%
2019-03-13 0 23.20 23.20 23.30 23.15 23.70 7,171,755 167,342,600 23.334 19.08 19.08 19.16 19.04 19.49 8,720,732 19.189 -0.43%
2019-03-12 0 23.30 23.30 23.35 22.90 23.40 5,834,668 135,953,258 23.301 19.16 19.16 19.20 18.83 19.24 7,094,857 19.162 1.53%
2019-03-11 0 22.95 22.90 22.95 22.40 23.00 7,200,522 164,333,228 22.822 18.87 18.83 18.87 18.42 18.91 8,755,713 18.769 0.44%
2019-03-08 0 22.85 22.80 22.85 22.70 23.90 4,429,871 102,162,380 23.062 18.79 18.75 18.79 18.67 19.65 5,386,648 18.966 -4.39%
2019-03-07 0 23.90 23.85 23.90 23.70 24.20 6,343,713 151,685,785 23.911 19.65 19.61 19.65 19.49 19.90 7,713,847 19.664 -0.21%
2019-03-06 0 23.95 23.90 23.95 23.50 24.00 3,085,535 73,349,072 23.772 19.70 19.65 19.70 19.33 19.74 3,751,958 19.550 2.35%
2019-03-05 0 23.40 23.40 23.45 23.40 23.80 3,113,060 73,334,586 23.557 19.24 19.24 19.28 19.24 19.57 3,785,428 19.373 -0.64%
2019-03-04 0 23.55 23.55 23.70 23.45 24.10 7,398,304 175,087,356 23.666 19.37 19.37 19.49 19.28 19.82 8,996,212 19.462 0.00%
2019-03-01 0 23.55 23.50 23.55 23.25 24.20 3,437,222 80,764,960 23.497 19.37 19.33 19.37 19.12 19.90 4,179,604 19.324 0.00%
2019-02-28 0 23.55 23.50 23.55 23.40 24.00 4,950,572 117,595,169 23.754 19.37 19.33 19.37 19.24 19.74 6,019,812 19.535 -1.88%
2019-02-27 0 24.00 23.90 24.00 23.50 24.50 7,637,343 183,374,958 24.010 19.74 19.65 19.74 19.33 20.15 9,286,880 19.746 -2.44%
2019-02-26 0 24.60 24.60 24.70 24.55 26.55 4,773,979 119,383,118 25.007 20.23 20.23 20.31 20.19 21.83 5,805,077 20.565 -1.40%
2019-02-25 0 24.95 24.90 24.95 24.70 25.30 3,687,120 92,030,804 24.960 20.52 20.48 20.52 20.31 20.81 4,483,475 20.527 -1.77%
2019-02-22 0 25.40 25.35 25.40 24.65 25.40 4,665,401 117,388,362 25.162 20.89 20.85 20.89 20.27 20.89 5,673,048 20.692 -0.20%
2019-02-21 0 25.45 25.45 25.50 25.10 26.50 3,361,609 85,982,505 25.578 20.93 20.93 20.97 20.64 21.79 4,087,660 21.035 -0.97%
2019-02-20 0 25.70 25.65 25.70 25.45 26.25 2,681,942 69,144,098 25.781 21.14 21.09 21.14 20.93 21.59 3,261,196 21.202 -1.91%
2019-02-19 0 26.20 26.15 26.20 25.80 26.75 4,561,900 119,985,105 26.302 21.55 21.51 21.55 21.22 22.00 5,547,193 21.630 0.19%
2019-02-18 0 26.15 26.15 26.20 25.80 26.25 3,765,885 97,631,527 25.925 21.51 21.51 21.55 21.22 21.59 4,579,252 21.320 3.16%
2019-02-15 0 25.35 25.30 25.35 24.95 25.70 6,942,672 175,152,233 25.228 20.85 20.81 20.85 20.52 21.14 8,442,171 20.747 -1.55%
2019-02-14 0 25.75 25.70 25.75 24.90 25.75 12,380,750 314,631,176 25.413 21.18 21.14 21.18 20.48 21.18 15,054,782 20.899 2.39%
2019-02-13 0 25.15 25.10 25.15 24.15 25.30 5,220,165 129,554,985 24.818 20.68 20.64 20.68 19.86 20.81 6,347,632 20.410 5.01%
2019-02-12 0 23.95 23.95 24.00 23.70 24.20 18,303,516 436,865,307 23.868 19.70 19.70 19.74 19.49 19.90 22,256,765 19.628 2.13%
2019-02-11 0 23.45 23.45 23.50 22.85 23.60 3,094,457 72,132,862 23.310 19.28 19.28 19.33 18.79 19.41 3,762,807 19.170 1.08%
2019-02-08 0 23.20 23.15 23.20 22.10 23.50 6,714,944 154,542,413 23.015 19.08 19.04 19.08 18.17 19.33 8,165,258 18.927 0.87%
2019-02-04 0 23.00 23.00 23.10 22.80 23.50 2,010,004 46,709,641 23.239 18.91 18.91 19.00 18.75 19.33 2,444,131 19.111 -1.08%
2019-02-01 0 23.25 23.20 23.25 23.15 24.00 1,996,447 46,970,253 23.527 19.12 19.08 19.12 19.04 19.74 2,427,646 19.348 0.87%
2019-01-31 0 23.05 23.05 23.10 22.60 23.35 3,701,669 84,976,083 22.956 18.96 18.96 19.00 18.59 19.20 4,501,167 18.879 1.10%
2019-01-30 0 22.80 22.80 22.85 22.10 22.85 2,551,602 57,503,896 22.536 18.75 18.75 18.79 18.17 18.79 3,102,705 18.533 0.22%
2019-01-29 0 22.75 22.75 22.80 22.65 23.80 4,658,526 106,608,085 22.885 18.71 18.71 18.75 18.63 19.57 5,664,689 18.820 -0.44%
2019-01-28 0 22.85 22.85 22.90 22.45 23.00 4,977,357 112,120,161 22.526 18.79 18.79 18.83 18.46 18.91 6,052,382 18.525 2.93%
2019-01-25 0 22.20 22.15 22.20 21.40 22.40 6,560,547 145,001,405 22.102 18.26 18.22 18.26 17.60 18.42 7,977,514 18.176 0.45%
2019-01-24 0 22.10 22.00 22.10 21.50 22.20 5,173,240 113,881,649 22.014 18.17 18.09 18.17 17.68 18.26 6,290,572 18.104 -1.78%
2019-01-23 0 22.50 22.45 22.50 22.35 23.50 3,610,688 81,863,921 22.673 18.50 18.46 18.50 18.38 19.33 4,390,535 18.646 -3.64%
2019-01-22 0 23.35 23.35 23.50 23.35 23.85 1,741,484 41,182,783 23.648 19.20 19.20 19.33 19.20 19.61 2,117,615 19.448 -3.31%
2019-01-21 0 24.15 24.10 24.15 23.85 24.60 2,300,245 55,526,507 24.139 19.86 19.82 19.86 19.61 20.23 2,797,059 19.852 1.05%
2019-01-18 0 23.90 23.85 23.90 23.50 24.05 1,181,087 28,074,499 23.770 19.65 19.61 19.65 19.33 19.78 1,436,182 19.548 1.06%
2019-01-17 0 23.65 23.60 23.65 23.50 24.10 1,445,608 34,297,209 23.725 19.45 19.41 19.45 19.33 19.82 1,757,835 19.511 -1.05%
2019-01-16 0 23.90 23.85 23.90 23.65 24.50 2,920,142 69,981,187 23.965 19.65 19.61 19.65 19.45 20.15 3,550,843 19.708 -1.24%
2019-01-15 0 24.20 24.15 24.20 23.70 24.45 2,233,651 53,943,783 24.151 19.90 19.86 19.90 19.49 20.11 2,716,082 19.861 2.11%
2019-01-14 0 23.70 23.70 23.75 23.70 24.70 3,284,355 78,381,092 23.865 19.49 19.49 19.53 19.49 20.31 3,993,720 19.626 -1.25%
2019-01-11 0 24.00 24.00 24.05 23.75 24.50 2,969,642 71,480,316 24.070 19.74 19.74 19.78 19.53 20.15 3,611,034 19.795 0.00%
2019-01-10 0 24.00 23.95 24.00 23.40 24.75 3,095,566 74,022,426 23.912 19.74 19.70 19.74 19.24 20.35 3,764,156 19.665 1.91%
2019-01-09 0 23.55 23.55 23.60 22.95 24.75 3,670,453 86,482,266 23.562 19.37 19.37 19.41 18.87 20.35 4,463,209 19.377 5.61%
2019-01-08 0 22.30 22.25 22.30 21.85 22.75 2,511,582 56,164,223 22.362 18.34 18.30 18.34 17.97 18.71 3,054,041 18.390 2.29%
2019-01-07 0 21.80 21.75 21.80 21.75 22.70 2,157,690 47,694,395 22.104 17.93 17.89 17.93 17.89 18.67 2,623,714 18.178 0.69%
2019-01-04 0 21.65 21.60 21.65 21.10 21.65 1,435,013 30,761,621 21.437 17.80 17.76 17.80 17.35 17.80 1,744,951 17.629 0.23%
2019-01-03 0 21.60 21.60 21.70 21.45 22.35 2,096,200 45,659,932 21.782 17.76 17.76 17.85 17.64 18.38 2,548,944 17.913 -3.36%
2019-01-02 0 22.35 22.30 22.35 22.10 22.80 2,209,240 49,517,174 22.414 18.38 18.34 18.38 18.17 18.75 2,686,398 18.433 0.45%
2018-12-31 0 22.25 22.25 22.30 21.40 22.30 1,771,351 38,612,024 21.798 18.30 18.30 18.34 17.60 18.34 2,153,933 17.926 3.49%
2018-12-28 0 21.50 21.50 21.55 21.05 21.65 3,938,526 83,601,452 21.227 17.68 17.68 17.72 17.31 17.80 4,789,181 17.456 3.86%
2018-12-27 0 20.70 20.70 20.75 20.30 21.05 2,919,194 60,356,258 20.676 17.02 17.02 17.06 16.69 17.31 3,549,690 17.003 -1.43%
2018-12-24 0 21.00 20.95 21.00 20.75 22.10 1,406,190 29,887,134 21.254 17.27 17.23 17.27 17.06 18.17 1,709,903 17.479 -2.33%
2018-12-21 0 21.50 21.50 21.65 20.50 21.90 3,341,218 71,864,768 21.509 17.68 17.68 17.80 16.86 18.01 4,062,864 17.688 -3.59%
2018-12-20 0 22.30 22.20 22.30 21.50 22.30 2,958,034 64,684,434 21.867 18.34 18.26 18.34 17.68 18.34 3,596,919 17.983 1.13%
2018-12-19 0 22.05 22.00 22.05 21.80 22.15 1,609,520 35,310,207 21.938 18.13 18.09 18.13 17.93 18.22 1,957,149 18.042 0.23%
2018-12-18 0 22.00 21.95 22.00 21.80 22.50 1,568,586 34,932,576 22.270 18.09 18.05 18.09 17.93 18.50 1,907,374 18.314 -3.51%
2018-12-17 0 22.80 22.75 22.80 22.30 23.60 3,888,490 88,052,051 22.644 18.75 18.71 18.75 18.34 19.41 4,728,338 18.622 0.66%
2018-12-14 0 22.65 22.60 22.65 21.80 22.65 3,256,228 72,504,962 22.267 18.63 18.59 18.63 17.93 18.63 3,959,518 18.312 -0.66%
2018-12-13 0 22.80 22.75 22.80 22.30 22.90 2,831,275 64,388,937 22.742 18.75 18.71 18.75 18.34 18.83 3,442,782 18.703 0.22%
2018-12-12 0 22.75 22.75 22.80 22.60 23.65 4,021,143 92,784,100 23.074 18.71 18.71 18.75 18.59 19.45 4,889,642 18.976 -3.40%
2018-12-11 0 23.55 23.50 23.55 23.10 23.85 4,612,126 108,377,572 23.498 19.37 19.33 19.37 19.00 19.61 5,608,267 19.325 0.21%
2018-12-10 0 23.50 23.45 23.50 23.05 23.70 1,304,453 30,587,749 23.449 19.33 19.28 19.33 18.96 19.49 1,586,193 19.284 1.29%
2018-12-07 0 23.20 23.20 23.35 22.90 23.85 3,926,643 91,297,750 23.251 19.08 19.08 19.20 18.83 19.61 4,774,731 19.121 -2.52%
2018-12-06 0 23.80 23.80 23.85 23.55 24.50 2,269,915 54,661,192 24.081 19.57 19.57 19.61 19.37 20.15 2,760,178 19.804 -2.26%
2018-12-05 0 24.35 24.25 24.35 23.65 24.45 1,360,826 32,932,599 24.200 20.02 19.94 20.02 19.45 20.11 1,654,741 19.902 -2.60%
2018-12-04 0 25.00 24.90 25.00 24.60 25.35 4,761,745 118,520,903 24.890 20.56 20.48 20.56 20.23 20.85 5,790,201 20.469 0.00%
2018-12-03 0 25.00 24.95 25.00 24.15 25.50 5,338,770 132,751,373 24.866 20.56 20.52 20.56 19.86 20.97 6,491,854 20.449 5.93%
2018-11-30 0 23.60 23.60 23.75 23.50 24.50 2,723,695 65,143,183 23.917 19.41 19.41 19.53 19.33 20.15 3,311,967 19.669 0.00%
2018-11-29 0 23.60 23.55 23.60 23.50 24.90 2,743,098 66,164,918 24.121 19.41 19.37 19.41 19.33 20.48 3,335,561 19.836 -1.46%
2018-11-28 0 23.95 23.95 24.00 22.95 24.20 2,604,845 61,735,569 23.700 19.70 19.70 19.74 18.87 19.90 3,167,447 19.491 4.36%
2018-11-27 0 22.95 22.95 23.05 22.90 24.20 1,378,575 32,024,415 23.230 18.87 18.87 18.96 18.83 19.90 1,676,324 19.104 -1.71%
2018-11-26 0 23.35 23.30 23.35 22.80 23.75 2,129,709 49,650,434 23.313 19.20 19.16 19.20 18.75 19.53 2,589,690 19.172 0.86%
2018-11-23 0 23.15 23.15 23.20 22.95 23.60 11,918,308 276,949,393 23.237 19.04 19.04 19.08 18.87 19.41 14,492,460 19.110 0.43%
2018-11-22 0 23.05 23.05 23.10 22.70 23.25 1,129,697 26,027,321 23.039 18.96 18.96 19.00 18.67 19.12 1,373,692 18.947 -0.22%
2018-11-21 0 23.10 23.00 23.10 22.20 23.10 3,398,971 77,605,569 22.832 19.00 18.91 19.00 18.26 19.00 4,133,091 18.777 1.99%
2018-11-20 0 22.65 22.60 22.65 21.90 23.05 10,206,669 227,062,025 22.246 18.63 18.59 18.63 18.01 18.96 12,411,136 18.295 -3.21%
2018-11-19 0 23.40 23.40 23.50 22.95 23.75 3,991,659 93,766,822 23.491 19.24 19.24 19.33 18.87 19.53 4,853,790 19.318 -0.85%
2018-11-16 0 23.60 23.55 23.60 23.45 24.00 3,413,852 80,460,166 23.569 19.41 19.37 19.41 19.28 19.74 4,151,186 19.382 0.43%
2018-11-15 0 23.50 23.40 23.50 22.80 23.75 2,688,937 62,895,202 23.390 19.33 19.24 19.33 18.75 19.53 3,269,702 19.236 0.64%
2018-11-14 0 23.35 23.30 23.35 22.30 23.65 4,551,317 105,134,539 23.100 19.20 19.16 19.20 18.34 19.45 5,534,324 18.997 1.52%
2018-11-13 0 23.00 23.00 23.05 22.05 23.35 4,233,748 97,386,415 23.002 18.91 18.91 18.96 18.13 19.20 5,148,166 18.917 0.44%
2018-11-12 0 22.90 22.90 23.00 22.50 23.65 5,882,245 136,290,965 23.170 18.83 18.83 18.91 18.50 19.45 7,152,710 19.054 -3.58%
2018-11-09 0 23.75 23.75 23.80 23.55 24.85 4,041,790 97,247,239 24.060 19.53 19.53 19.57 19.37 20.44 4,914,748 19.787 -4.81%
2018-11-08 0 24.95 24.85 24.95 24.75 25.90 2,591,070 65,151,564 25.145 20.52 20.44 20.52 20.35 21.30 3,150,697 20.678 1.01%
2018-11-07 0 24.70 24.70 24.80 24.35 25.15 2,033,527 50,357,434 24.764 20.31 20.31 20.40 20.02 20.68 2,472,734 20.365 1.44%
2018-11-06 0 24.35 24.25 24.35 23.95 25.40 2,881,292 70,015,246 24.300 20.02 19.94 20.02 19.70 20.89 3,503,602 19.984 -1.81%
2018-11-05 0 24.80 24.75 24.80 24.70 26.00 5,195,442 131,508,198 25.312 20.40 20.35 20.40 20.31 21.38 6,317,569 20.816 -1.98%
2018-11-02 0 25.30 25.25 25.30 23.40 26.35 8,587,973 212,608,094 24.757 20.81 20.77 20.81 19.24 21.67 10,442,830 20.359 9.05%
2018-11-01 0 23.20 23.10 23.20 22.65 23.60 5,735,281 131,710,858 22.965 19.08 19.00 19.08 18.63 19.41 6,974,004 18.886 3.11%
2018-10-31 0 22.50 22.45 22.50 21.30 22.50 6,170,865 136,270,463 22.083 18.50 18.46 18.50 17.52 18.50 7,503,667 18.161 3.45%
2018-10-30 0 21.75 21.65 21.75 21.15 22.65 6,012,540 131,093,735 21.803 17.89 17.80 17.89 17.39 18.63 7,311,147 17.931 -0.46%
2018-10-29 0 21.85 21.85 21.90 21.85 22.95 5,486,399 121,936,468 22.225 17.97 17.97 18.01 17.97 18.87 6,671,368 18.278 -1.80%
2018-10-26 0 22.25 22.25 22.35 22.05 22.65 7,107,010 159,834,234 22.490 18.30 18.30 18.38 18.13 18.63 8,642,004 18.495 -2.63%
2018-10-25 0 22.85 22.85 22.90 22.55 23.30 9,534,059 220,662,285 23.145 18.79 18.79 18.83 18.54 19.16 11,593,254 19.034 -2.35%
2018-10-24 0 23.40 23.35 23.40 23.00 24.05 5,312,033 124,816,250 23.497 19.24 19.20 19.24 18.91 19.78 6,459,342 19.323 -1.47%
2018-10-23 0 23.75 23.70 23.75 23.05 23.95 10,887,662 256,004,760 23.513 19.53 19.49 19.53 18.96 19.70 13,239,212 19.337 2.15%
2018-10-22 0 23.25 23.20 23.25 22.15 23.35 4,424,870 101,758,842 22.997 19.12 19.08 19.12 18.22 19.20 5,380,567 18.912 2.88%
2018-10-19 0 22.60 22.55 22.60 21.95 23.50 14,192,112 318,235,537 22.423 18.59 18.54 18.59 18.05 19.33 17,257,367 18.441 -4.03%
2018-10-18 0 23.55 23.50 23.55 23.45 24.50 6,786,541 161,998,107 23.871 19.37 19.33 19.37 19.28 20.15 8,252,319 19.631 -2.48%
2018-10-16 0 24.15 24.10 24.15 23.85 25.50 7,344,024 177,474,391 24.166 19.86 19.82 19.86 19.61 20.97 8,930,209 19.873 -1.43%
2018-10-15 0 24.50 24.40 24.50 24.20 25.15 4,508,995 110,852,212 24.585 20.15 20.07 20.15 19.90 20.68 5,482,861 20.218 0.00%
2018-10-12 0 24.50 24.45 24.50 23.90 24.65 6,323,401 154,218,713 24.389 20.15 20.11 20.15 19.65 20.27 7,689,148 20.057 2.30%
2018-10-11 0 23.95 23.95 24.10 23.90 25.50 13,447,848 324,676,975 24.143 19.70 19.70 19.82 19.65 20.97 16,352,355 19.855 -7.71%
2018-10-10 0 25.95 25.90 25.95 25.55 26.35 7,420,060 192,977,176 26.008 21.34 21.30 21.34 21.01 21.67 9,022,667 21.388 -1.33%
2018-10-09 0 26.30 26.20 26.30 26.00 26.50 4,496,901 118,158,921 26.276 21.63 21.55 21.63 21.38 21.79 5,468,155 21.609 0.57%
2018-10-08 0 26.15 26.10 26.15 26.05 27.50 8,341,724 221,017,004 26.495 21.51 21.46 21.51 21.42 22.62 10,143,395 21.789 -6.44%
2018-10-05 0 27.95 27.95 28.00 27.70 28.55 7,049,987 197,825,566 28.060 22.99 22.99 23.03 22.78 23.48 8,572,665 23.076 -3.45%
2018-10-04 0 28.95 28.90 28.95 28.80 29.75 2,259,553 66,066,043 29.239 23.81 23.77 23.81 23.68 24.47 2,747,578 24.045 -2.20%
2018-10-03 0 29.60 29.50 29.60 29.10 29.90 3,643,905 106,928,532 29.345 24.34 24.26 24.34 23.93 24.59 4,430,927 24.132 -1.17%
2018-10-02 0 29.95 29.90 29.95 29.50 30.60 3,648,700 109,002,174 29.874 24.63 24.59 24.63 24.26 25.16 4,436,757 24.568 3.28%
2018-09-28 0 29.00 29.00 29.05 28.70 29.30 2,881,051 83,637,910 29.030 23.85 23.85 23.89 23.60 24.10 3,503,309 23.874 1.05%
2018-09-27 0 28.70 28.65 28.70 28.30 29.05 1,831,055 52,462,299 28.651 23.60 23.56 23.60 23.27 23.89 2,226,532 23.562 -0.86%
2018-09-26 0 28.95 28.85 28.95 28.50 29.30 5,270,614 152,393,529 28.914 23.81 23.73 23.81 23.44 24.10 6,408,977 23.778 -0.17%
2018-09-24 0 29.00 28.85 29.00 28.55 29.25 3,066,000 88,579,218 28.891 23.85 23.73 23.85 23.48 24.05 3,728,204 23.759 -0.68%
2018-09-21 0 29.20 29.20 29.25 28.70 29.45 4,690,981 135,906,662 28.972 24.01 24.01 24.05 23.60 24.22 5,704,153 23.826 1.04%
2018-09-20 0 28.90 28.90 28.95 28.90 29.75 2,093,360 61,150,129 29.212 23.77 23.77 23.81 23.77 24.47 2,545,490 24.023 -3.34%
2018-09-19 0 29.90 29.90 30.00 29.75 30.20 3,425,156 102,677,228 29.977 24.59 24.59 24.67 24.47 24.84 4,164,932 24.653 -0.83%
2018-09-18 0 30.15 30.15 30.20 30.10 31.50 2,731,095 83,803,579 30.685 24.79 24.79 24.84 24.75 25.90 3,320,965 25.235 -1.31%
2018-09-17 0 30.55 30.55 30.65 29.45 30.80 1,988,832 60,680,160 30.511 25.12 25.12 25.21 24.22 25.33 2,418,386 25.091 -0.16%
2018-09-14 0 30.60 30.45 30.60 29.85 30.75 2,422,378 73,696,246 30.423 25.16 25.04 25.16 24.55 25.29 2,945,571 25.019 3.38%
2018-09-13 0 29.60 29.55 29.60 28.80 29.60 2,215,298 65,144,371 29.407 24.34 24.30 24.34 23.68 24.34 2,693,765 24.183 4.04%
2018-09-12 0 28.45 28.30 28.45 28.05 28.50 4,887,523 138,307,821 28.298 23.40 23.27 23.40 23.07 23.44 5,943,145 23.272 2.34%
2018-09-11 0 27.80 27.80 27.85 27.60 29.30 4,156,603 116,965,104 28.140 22.86 22.86 22.90 22.70 24.10 5,054,359 23.141 -3.30%
2018-09-10 0 28.75 28.75 28.80 28.65 29.20 2,248,240 64,896,119 28.865 23.64 23.64 23.68 23.56 24.01 2,733,822 23.738 -1.37%
2018-09-07 0 29.15 29.05 29.15 28.80 29.45 3,934,710 114,215,365 29.028 23.97 23.89 23.97 23.68 24.22 4,784,541 23.872 -2.02%
2018-09-06 0 29.75 29.75 29.80 29.60 31.10 3,807,121 114,915,773 30.184 24.47 24.47 24.51 24.34 25.58 4,629,395 24.823 -6.74%
2018-09-05 0 31.90 31.75 31.90 30.90 32.50 3,166,869 100,384,478 31.698 26.23 26.11 26.23 25.41 26.73 3,850,859 26.068 -2.00%
2018-09-04 0 32.55 32.50 32.55 31.75 32.75 4,563,885 146,948,038 32.198 26.77 26.73 26.77 26.11 26.93 5,549,607 26.479 3.01%
2018-09-03 0 31.60 31.60 31.65 31.00 32.00 4,658,746 147,299,904 31.618 25.99 25.99 26.03 25.49 26.32 5,664,956 26.002 -0.32%
2018-08-31 0 31.70 31.60 31.75 30.80 31.95 4,937,796 155,151,635 31.421 26.07 25.99 26.11 25.33 26.28 6,004,276 25.840 1.77%
2018-08-30 0 31.15 31.05 31.20 29.95 31.80 5,534,539 170,452,850 30.798 25.62 25.53 25.66 24.63 26.15 6,729,906 25.328 6.31%
2018-08-29 0 29.30 29.10 29.30 28.55 29.60 2,591,659 75,251,085 29.036 24.10 23.93 24.10 23.48 24.34 3,151,413 23.879 1.03%
2018-08-28 0 29.00 28.95 29.00 28.90 29.75 1,260,826 36,675,705 29.089 23.85 23.81 23.85 23.77 24.47 1,533,143 23.922 -1.53%
2018-08-27 0 29.45 29.35 29.45 29.25 29.75 2,038,687 59,949,968 29.406 24.22 24.14 24.22 24.05 24.47 2,479,009 24.183 1.20%
2018-08-24 0 29.10 29.05 29.25 28.70 29.85 1,499,021 43,746,539 29.183 23.93 23.89 24.05 23.60 24.55 1,822,784 24.000 -0.68%
2018-08-23 0 29.30 29.05 29.35 28.70 29.65 1,089,454 31,616,287 29.020 24.10 23.89 24.14 23.60 24.38 1,324,758 23.866 0.69%
2018-08-22 0 29.10 29.00 29.15 28.50 29.80 1,668,041 48,475,356 29.061 23.93 23.85 23.97 23.44 24.51 2,028,310 23.899 -1.69%
2018-08-21 0 29.60 29.55 29.60 28.80 29.80 1,262,327 37,147,643 29.428 24.34 24.30 24.34 23.68 24.51 1,534,968 24.201 1.02%
2018-08-20 0 29.30 29.25 29.30 29.20 30.00 1,002,494 29,570,255 29.497 24.10 24.05 24.10 24.01 24.67 1,219,016 24.257 -0.34%
2018-08-17 0 29.40 29.30 29.40 29.30 29.80 1,601,561 47,225,733 29.487 24.18 24.10 24.18 24.10 24.51 1,947,471 24.250 0.86%
2018-08-16 0 29.15 29.10 29.15 28.50 29.85 1,968,555 57,639,989 29.280 23.97 23.93 23.97 23.44 24.55 2,393,729 24.080 2.28%
2018-08-15 0 28.50 28.50 28.70 28.25 29.35 2,733,881 78,338,358 28.655 23.44 23.44 23.60 23.23 24.14 3,324,353 23.565 -0.52%
2018-08-14 0 28.65 28.65 28.70 28.45 30.50 4,623,390 133,986,454 28.980 23.56 23.56 23.60 23.40 25.08 5,621,964 23.833 -0.87%
2018-08-13 0 28.90 28.85 28.90 28.45 29.20 1,989,771 57,514,617 28.905 23.77 23.73 23.77 23.40 24.01 2,419,528 23.771 -0.34%
2018-08-10 0 29.00 29.00 29.20 28.80 29.95 2,206,180 64,581,613 29.273 23.85 23.85 24.01 23.68 24.63 2,682,677 24.074 -2.85%
2018-08-09 0 29.85 29.60 29.80 29.35 30.65 2,288,455 68,174,474 29.791 24.55 24.34 24.51 24.14 25.21 2,782,722 24.499 0.34%
2018-08-08 0 29.75 29.65 29.75 29.05 29.85 2,276,921 67,511,273 29.650 24.47 24.38 24.47 23.89 24.55 2,768,697 24.384 -0.17%
2018-08-07 0 29.80 29.75 29.85 29.05 29.90 1,296,585 38,620,886 29.787 24.51 24.47 24.55 23.89 24.59 1,576,625 24.496 0.00%
2018-08-06 0 29.80 29.65 29.80 29.65 30.50 1,119,495 33,821,816 30.212 24.51 24.38 24.51 24.38 25.08 1,361,287 24.845 0.51%
2018-08-03 0 29.65 29.65 29.75 29.15 31.50 2,399,802 71,400,684 29.753 24.38 24.38 24.47 23.97 25.90 2,918,119 24.468 -2.63%
2018-08-02 0 30.45 30.30 30.45 30.30 31.20 1,972,343 60,586,064 30.718 25.04 24.92 25.04 24.92 25.66 2,398,336 25.262 -0.81%
2018-08-01 0 30.70 30.60 30.70 30.00 30.95 2,972,449 91,082,906 30.642 25.25 25.16 25.25 24.67 25.45 3,614,448 25.200 3.37%
2018-07-31 0 29.70 29.50 29.65 29.40 30.90 3,569,917 107,406,612 30.087 24.42 24.26 24.38 24.18 25.41 4,340,959 24.743 -5.11%
2018-07-30 0 31.30 31.20 31.30 31.10 32.00 2,147,185 67,148,573 31.273 25.74 25.66 25.74 25.58 26.32 2,610,941 25.718 -1.42%
2018-07-27 0 31.75 31.60 31.75 31.25 32.00 5,964,120 187,765,914 31.483 26.11 25.99 26.11 25.70 26.32 7,252,269 25.891 2.25%
2018-07-26 0 31.05 31.05 31.15 30.45 31.20 7,325,655 224,835,205 30.692 25.53 25.53 25.62 25.04 25.66 8,907,872 25.240 2.14%
2018-07-25 0 30.40 30.30 30.40 30.15 30.70 4,427,793 133,978,258 30.259 25.00 24.92 25.00 24.79 25.25 5,384,121 24.884 0.66%
2018-07-24 0 30.20 30.15 30.20 29.50 30.20 2,491,125 74,472,199 29.895 24.84 24.79 24.84 24.26 24.84 3,029,166 24.585 1.17%
2018-07-23 0 29.85 29.85 29.90 29.30 30.00 2,751,096 82,108,206 29.846 24.55 24.55 24.59 24.10 24.67 3,345,286 24.544 0.67%
2018-07-20 0 29.65 29.60 29.65 29.10 29.80 2,517,186 74,514,683 29.602 24.38 24.34 24.38 23.93 24.51 3,060,855 24.344 0.00%
2018-07-19 0 29.65 29.50 29.65 29.20 29.70 5,121,706 151,107,699 29.503 24.38 24.26 24.38 24.01 24.42 6,227,908 24.263 2.07%
2018-07-18 0 29.05 29.00 29.15 28.85 29.85 4,924,216 144,629,238 29.371 23.89 23.85 23.97 23.73 24.55 5,987,763 24.154 0.52%
2018-07-17 0 28.90 28.80 28.95 28.45 29.80 4,959,315 143,371,906 28.910 23.77 23.68 23.81 23.40 24.51 6,030,443 23.775 0.35%
2018-07-16 0 28.80 28.70 28.75 27.80 28.85 2,790,612 79,208,436 28.384 23.68 23.60 23.64 22.86 23.73 3,393,337 23.342 3.60%
2018-07-13 0 27.80 27.70 27.95 27.45 28.35 4,013,395 111,161,217 27.698 22.86 22.78 22.99 22.57 23.31 4,880,220 22.778 0.00%
2018-07-12 0 27.80 27.75 27.85 27.45 28.40 3,614,325 100,949,671 27.930 22.86 22.82 22.90 22.57 23.36 4,394,958 22.969 0.72%
2018-07-11 0 27.60 27.55 27.70 27.40 27.80 2,591,728 71,414,159 27.555 22.70 22.66 22.78 22.53 22.86 3,151,497 22.660 -1.95%
2018-07-10 0 28.15 28.00 28.15 27.35 28.30 4,900,671 136,197,023 27.792 23.15 23.03 23.15 22.49 23.27 5,959,133 22.855 0.54%
2018-07-09 0 28.00 27.95 28.10 27.45 28.20 5,809,476 162,610,426 27.991 23.03 22.99 23.11 22.57 23.19 7,064,224 23.019 3.32%
2018-07-06 0 27.10 27.10 27.25 26.50 27.40 3,184,439 85,702,002 26.913 22.29 22.29 22.41 21.79 22.53 3,872,224 22.133 1.50%
2018-07-05 0 26.70 26.70 26.85 25.80 27.20 3,157,294 84,284,418 26.695 21.96 21.96 22.08 21.22 22.37 3,839,216 21.954 -2.20%
2018-07-04 0 27.30 27.30 27.50 27.25 28.60 3,158,551 87,737,074 27.778 22.45 22.45 22.62 22.41 23.52 3,840,744 22.844 -1.97%
2018-07-03 0 27.85 27.80 27.95 27.70 28.85 5,392,758 151,404,515 28.076 22.90 22.86 22.99 22.78 23.73 6,557,502 23.089 0.36%
2018-06-29 0 27.75 27.80 27.95 27.40 28.55 3,803,908 105,739,579 27.798 22.82 22.86 22.99 22.53 23.48 4,625,488 22.860 -2.12%
2018-06-28 0 28.35 28.30 28.35 28.00 29.30 5,243,598 149,899,114 28.587 23.31 23.27 23.31 23.03 24.10 6,376,126 23.509 0.18%
2018-06-27 0 28.30 28.35 28.45 28.15 29.15 7,907,279 224,948,427 28.448 23.27 23.31 23.40 23.15 23.97 9,615,117 23.395 -1.22%
2018-06-26 0 28.65 28.50 28.65 27.70 28.75 5,718,798 161,985,743 28.325 23.56 23.44 23.56 22.78 23.64 6,953,961 23.294 -0.35%
2018-06-25 0 28.75 28.65 28.75 27.85 29.05 5,426,668 153,687,451 28.321 23.64 23.56 23.64 22.90 23.89 6,598,736 23.290 -0.52%
2018-06-22 0 28.90 28.80 29.00 28.55 29.20 4,857,367 141,028,533 29.034 23.77 23.68 23.85 23.48 24.01 5,906,476 23.877 -0.86%
2018-06-21 0 29.15 29.10 29.15 28.85 29.40 3,107,516 90,510,426 29.126 23.97 23.93 23.97 23.73 24.18 3,778,687 23.953 -0.34%
2018-06-20 0 29.25 29.15 29.30 28.75 29.50 5,908,472 172,229,310 29.150 24.05 23.97 24.10 23.64 24.26 7,184,602 23.972 0.69%
2018-06-19 0 29.05 29.00 29.05 28.45 29.50 6,330,543 184,176,896 29.093 23.89 23.85 23.89 23.40 24.26 7,697,833 23.926 0.52%
2018-06-15 0 28.90 28.80 29.05 28.70 29.20 4,497,056 130,591,713 29.039 23.77 23.68 23.89 23.60 24.01 5,468,344 23.881 -0.52%
2018-06-14 0 29.05 29.05 29.20 29.00 29.45 3,290,670 95,930,674 29.152 23.89 23.89 24.01 23.85 24.22 4,001,399 23.974 -0.34%
2018-06-13 0 29.15 29.15 29.25 29.10 29.55 7,294,217 214,542,251 29.413 23.97 23.97 24.05 23.93 24.30 8,869,644 24.188 -1.02%
2018-06-12 0 29.45 29.45 29.55 29.20 30.00 3,008,970 88,908,712 29.548 24.22 24.22 24.30 24.01 24.67 3,658,856 24.300 -0.17%
2018-06-11 0 29.50 29.45 29.70 29.45 30.30 6,489,054 194,254,258 29.936 24.26 24.22 24.42 24.22 24.92 7,890,580 24.619 -1.16%
2018-06-08 0 30.45 30.25 30.40 30.05 31.15 7,494,906 230,189,152 30.713 24.55 24.38 24.51 24.22 25.11 9,297,834 24.757 -1.46%
2018-06-07 0 30.90 30.90 30.95 30.70 31.55 3,439,716 106,578,557 30.985 24.91 24.91 24.95 24.75 25.43 4,267,153 24.977 -0.32%
2018-06-06 0 31.00 30.95 31.00 30.65 31.60 7,356,761 228,714,749 31.089 24.99 24.95 24.99 24.71 25.47 9,126,457 25.061 -0.32%
2018-06-05 0 31.10 31.10 31.15 30.65 31.65 11,099,641 343,343,055 30.933 25.07 25.07 25.11 24.71 25.51 13,769,701 24.935 2.13%
2018-06-04 0 30.45 30.40 30.45 29.60 30.90 28,886,358 878,462,589 30.411 24.55 24.51 24.55 23.86 24.91 35,835,080 24.514 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 23.82 23.78 23.82 23.05 24.99 123,665,067 23.749 9.85%
2018-05-31 1 - - - - - 0 0 - 21.68 - - - - 0 - 0.00%
2018-05-30 1 - - - - - 0 0 - 21.68 - - - - 0 - 0.00%
2018-05-29 1 - - - - - 0 0 - 21.68 - - - - 0 - 0.00%
2018-05-28 1 - - - - - 0 0 - 21.68 - - - - 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 21.68 21.60 21.68 21.24 23.38 138,704,721 21.841 -12.38%
2018-05-24 1 30.70 30.70 30.75 29.90 35.00 10,642,526 334,928,652 31.471 24.75 24.75 24.79 24.10 28.21 13,202,625 25.368 -9.84%
2018-05-23 0 34.05 34.05 34.10 34.05 34.95 3,556,294 121,732,634 34.230 27.45 27.45 27.49 27.45 28.17 4,411,774 27.593 -1.73%
2018-05-21 0 34.65 34.60 34.65 34.40 35.10 4,837,879 167,299,592 34.581 27.93 27.89 27.93 27.73 28.29 6,001,649 27.876 2.21%
2018-05-18 0 33.90 33.80 33.90 33.30 34.05 8,477,377 285,411,565 33.667 27.33 27.25 27.33 26.84 27.45 10,516,642 27.139 1.35%
2018-05-17 0 33.45 33.45 33.50 33.05 33.90 11,137,870 375,193,275 33.686 26.96 26.96 27.00 26.64 27.33 13,817,126 27.154 -0.30%
2018-05-16 0 33.55 33.40 33.50 33.40 33.95 7,165,853 241,865,102 33.753 27.04 26.92 27.00 26.92 27.37 8,889,626 27.208 -3.03%
2018-05-15 0 34.60 34.50 34.60 34.45 36.00 6,130,505 213,557,679 34.835 27.89 27.81 27.89 27.77 29.02 7,605,221 28.080 -3.22%
2018-05-14 0 35.75 35.75 35.80 35.35 36.40 2,379,039 85,336,187 35.870 28.82 28.82 28.86 28.50 29.34 2,951,326 28.915 -0.14%
2018-05-11 0 35.80 35.80 36.00 35.75 37.00 2,582,243 93,427,770 36.181 28.86 28.86 29.02 28.82 29.83 3,203,411 29.165 -1.10%
2018-05-10 0 36.20 36.05 36.15 36.00 36.90 2,589,435 94,385,769 36.450 29.18 29.06 29.14 29.02 29.74 3,212,333 29.382 -0.55%
2018-05-09 0 36.40 36.30 36.45 35.50 36.75 2,835,425 102,783,467 36.250 29.34 29.26 29.38 28.62 29.62 3,517,497 29.221 2.97%
2018-05-08 0 35.35 35.30 35.35 34.05 35.70 1,672,474 58,580,237 35.026 28.50 28.46 28.50 27.45 28.78 2,074,794 28.234 3.97%
2018-05-07 0 34.00 33.95 34.00 33.90 35.00 2,713,794 93,350,671 34.399 27.41 27.37 27.41 27.33 28.21 3,366,607 27.728 -2.86%
2018-05-04 0 35.00 34.95 35.00 34.70 35.25 2,336,335 81,657,872 34.951 28.21 28.17 28.21 27.97 28.41 2,898,349 28.174 0.29%
2018-05-03 0 34.90 34.85 35.00 34.15 35.00 2,984,794 103,407,300 34.645 28.13 28.09 28.21 27.53 28.21 3,702,797 27.927 0.00%
2018-05-02 0 34.90 34.75 34.90 34.75 35.55 3,286,172 115,309,635 35.089 28.13 28.01 28.13 28.01 28.66 4,076,673 28.285 -1.97%
2018-04-30 0 35.60 35.60 35.70 35.20 35.75 2,400,062 85,263,018 35.525 28.70 28.70 28.78 28.37 28.82 2,977,406 28.637 0.56%
2018-04-27 0 35.40 35.30 35.40 35.00 35.80 1,381,444 48,876,796 35.381 28.54 28.46 28.54 28.21 28.86 1,713,756 28.520 0.43%
2018-04-26 0 35.25 35.10 35.25 34.90 37.00 1,434,970 50,767,377 35.379 28.41 28.29 28.41 28.13 29.83 1,780,157 28.518 -1.95%
2018-04-25 0 35.95 35.90 35.95 35.65 36.35 1,443,811 51,983,461 36.004 28.98 28.94 28.98 28.74 29.30 1,791,125 29.023 -0.69%
2018-04-24 0 36.20 36.20 36.25 35.75 36.50 3,809,125 137,658,723 36.139 29.18 29.18 29.22 28.82 29.42 4,725,424 29.132 -0.14%
2018-04-23 0 36.25 36.20 36.25 35.95 36.50 1,402,085 50,774,906 36.214 29.22 29.18 29.22 28.98 29.42 1,739,362 29.192 0.14%
2018-04-20 0 36.20 36.20 36.25 36.05 36.45 3,952,606 143,338,919 36.264 29.18 29.18 29.22 29.06 29.38 4,903,420 29.232 0.00%
2018-04-19 0 36.20 36.20 36.25 36.00 36.80 2,561,195 93,377,444 36.459 29.18 29.18 29.22 29.02 29.66 3,177,300 29.389 -2.03%
2018-04-18 0 36.95 36.90 37.00 36.15 37.00 11,983,238 440,262,551 36.740 29.79 29.74 29.83 29.14 29.83 14,865,851 29.616 3.65%
2018-04-17 0 35.65 35.60 35.75 35.50 36.90 2,490,087 89,350,407 35.882 28.74 28.70 28.82 28.62 29.74 3,089,087 28.925 -0.97%
2018-04-16 0 36.00 35.90 36.00 35.05 36.25 1,887,416 67,714,629 35.877 29.02 28.94 29.02 28.25 29.22 2,341,441 28.920 1.84%
2018-04-13 0 35.35 35.30 35.50 35.25 36.30 1,662,805 59,323,798 35.677 28.50 28.46 28.62 28.41 29.26 2,062,799 28.759 -1.81%
2018-04-12 0 36.00 35.95 36.00 35.80 36.70 2,854,265 104,559,263 36.633 29.02 28.98 29.02 28.86 29.58 3,540,869 29.529 -3.61%
2018-04-11 0 37.35 37.30 37.35 37.10 38.00 2,407,350 90,317,505 37.517 30.11 30.07 30.11 29.91 30.63 2,986,447 30.242 0.54%
2018-04-10 0 37.15 37.10 37.15 36.00 37.50 3,653,282 134,927,626 36.933 29.95 29.91 29.95 29.02 30.23 4,532,093 29.772 2.20%
2018-04-09 0 36.35 36.30 36.35 35.95 37.00 5,177,253 188,816,366 36.470 29.30 29.26 29.30 28.98 29.83 6,422,661 29.398 -0.55%
2018-04-06 0 36.55 36.45 36.50 35.70 37.50 4,779,036 174,342,127 36.481 29.46 29.38 29.42 28.78 30.23 5,928,651 29.407 1.53%
2018-04-04 0 36.00 35.80 36.00 35.70 38.60 4,683,451 172,947,017 36.927 29.02 28.86 29.02 28.78 31.12 5,810,073 29.767 1.27%
2018-04-03 0 35.55 35.25 35.55 35.25 36.00 3,111,920 110,962,811 35.657 28.66 28.41 28.66 28.41 29.02 3,860,504 28.743 -0.42%
2018-03-29 0 35.70 35.55 35.70 35.40 36.40 2,582,363 92,402,108 35.782 28.78 28.66 28.78 28.54 29.34 3,203,560 28.844 0.28%
2018-03-28 0 35.60 35.65 35.75 35.40 36.40 2,281,410 81,530,303 35.737 28.70 28.74 28.82 28.54 29.34 2,830,212 28.807 -0.84%
2018-03-27 0 35.90 35.70 35.90 34.85 36.10 1,998,593 70,461,810 35.256 28.94 28.78 28.94 28.09 29.10 2,479,362 28.419 4.06%
2018-03-26 0 34.50 34.40 34.50 34.00 34.70 2,819,632 96,897,574 34.365 27.81 27.73 27.81 27.41 27.97 3,497,905 27.702 -0.72%
2018-03-23 0 34.75 34.60 34.75 33.75 34.85 4,083,779 141,559,956 34.664 28.01 27.89 28.01 27.21 28.09 5,066,147 27.942 -1.28%
2018-03-22 0 35.20 35.20 35.25 35.15 36.40 3,712,504 131,948,031 35.542 28.37 28.37 28.41 28.33 29.34 4,605,561 28.650 -2.49%
2018-03-21 0 36.10 36.00 36.10 35.15 38.40 5,159,720 186,568,450 36.159 29.10 29.02 29.10 28.33 30.95 6,400,910 29.147 3.74%
2018-03-20 0 34.80 34.80 34.85 33.65 34.85 3,584,426 122,905,877 34.289 28.05 28.05 28.09 27.12 28.09 4,446,673 27.640 4.50%
2018-03-19 0 33.30 33.25 33.40 33.10 34.30 3,325,617 111,711,496 33.591 26.84 26.80 26.92 26.68 27.65 4,125,607 27.078 -0.30%
2018-03-16 0 33.40 33.25 33.60 33.10 34.95 7,627,910 256,576,488 33.637 26.92 26.80 27.08 26.68 28.17 9,462,832 27.114 -4.71%
2018-03-15 0 35.05 35.05 35.15 35.05 37.85 4,890,861 177,913,062 36.377 28.25 28.25 28.33 28.25 30.51 6,067,376 29.323 -4.63%
2018-03-14 0 36.75 36.75 36.80 36.35 37.20 3,856,178 142,105,398 36.851 29.62 29.62 29.66 29.30 29.99 4,783,796 29.706 0.55%
2018-03-13 0 36.55 36.35 36.50 34.90 36.60 2,717,520 97,191,664 35.765 29.46 29.30 29.42 28.13 29.50 3,371,230 28.830 2.09%
2018-03-12 0 35.80 35.75 35.85 35.45 36.00 1,043,652 37,300,176 35.740 28.86 28.82 28.90 28.58 29.02 1,294,706 28.810 1.99%
2018-03-09 0 35.10 35.00 35.15 34.85 35.35 914,608 32,075,891 35.071 28.29 28.21 28.33 28.09 28.50 1,134,620 28.270 -0.28%
2018-03-08 0 35.20 35.15 35.20 34.50 35.85 2,321,732 81,767,206 35.218 28.37 28.33 28.37 27.81 28.90 2,880,233 28.389 2.62%
2018-03-07 0 34.30 34.10 34.30 33.80 34.55 588,600 20,120,975 34.185 27.65 27.49 27.65 27.25 27.85 730,190 27.556 0.88%
2018-03-06 0 34.00 33.95 34.10 33.60 34.15 2,170,050 73,625,035 33.928 27.41 27.37 27.49 27.08 27.53 2,692,064 27.349 0.74%
2018-03-05 0 33.75 33.50 33.75 33.45 34.65 3,052,405 103,629,017 33.950 27.21 27.00 27.21 26.96 27.93 3,786,672 27.367 -2.60%
2018-03-02 0 34.65 34.40 34.75 34.35 36.00 3,104,793 107,657,339 34.675 27.93 27.73 28.01 27.69 29.02 3,851,663 27.951 -0.14%
2018-03-01 0 34.70 34.60 34.75 34.35 34.95 1,378,431 47,666,018 34.580 27.97 27.89 28.01 27.69 28.17 1,710,018 27.875 1.76%
2018-02-28 0 34.10 34.00 34.05 33.90 34.60 2,704,114 92,998,021 34.391 27.49 27.41 27.45 27.33 27.89 3,354,599 27.723 -1.45%
2018-02-27 0 34.60 34.45 34.60 34.30 34.95 2,192,219 75,663,849 34.515 27.89 27.77 27.89 27.65 28.17 2,719,565 27.822 0.44%
2018-02-26 0 34.45 34.50 34.65 34.05 35.20 5,026,679 174,361,136 34.687 27.77 27.81 27.93 27.45 28.37 6,235,865 27.961 -1.01%
2018-02-23 0 34.80 34.65 34.85 34.30 35.20 1,020,480 35,369,551 34.660 28.05 27.93 28.09 27.65 28.37 1,265,960 27.939 1.90%
2018-02-22 0 34.15 34.10 34.35 33.30 34.35 8,339,729 283,560,417 34.001 27.53 27.49 27.69 26.84 27.69 10,345,882 27.408 0.00%
2018-02-21 0 34.15 34.10 34.15 33.30 34.20 3,054,286 102,993,475 33.721 27.53 27.49 27.53 26.84 27.57 3,789,006 27.182 1.49%
2018-02-20 0 33.65 33.60 33.65 33.60 35.00 1,702,018 57,861,173 33.996 27.12 27.08 27.12 27.08 28.21 2,111,445 27.404 -0.74%
2018-02-15 0 33.90 33.70 33.95 33.55 35.20 828,247 28,168,551 34.010 27.33 27.17 27.37 27.04 28.37 1,027,485 27.415 0.59%
2018-02-14 0 33.70 33.60 33.70 33.55 34.45 2,892,705 97,682,908 33.769 27.17 27.08 27.17 27.04 27.77 3,588,556 27.221 -0.15%
2018-02-13 0 33.75 33.60 33.75 32.60 34.35 6,712,723 224,696,511 33.473 27.21 27.08 27.21 26.28 27.69 8,327,494 26.982 4.65%
2018-02-12 0 32.25 32.05 32.25 31.60 32.25 3,218,919 102,814,715 31.941 26.00 25.84 26.00 25.47 26.00 3,993,242 25.747 2.22%
2018-02-09 0 31.55 31.50 31.55 30.85 32.05 4,086,750 129,641,245 31.722 25.43 25.39 25.43 24.87 25.84 5,069,833 25.571 -2.02%
2018-02-08 0 32.20 32.10 32.15 32.10 32.75 3,884,280 125,583,005 32.331 25.96 25.88 25.92 25.88 26.40 4,818,658 26.062 -0.92%
2018-02-07 0 32.50 32.30 32.55 32.25 34.00 4,310,789 141,332,038 32.786 26.20 26.04 26.24 26.00 27.41 5,347,765 26.428 1.56%
2018-02-06 0 32.00 32.00 32.05 31.70 33.05 9,826,415 317,212,219 32.282 25.79 25.79 25.84 25.55 26.64 12,190,196 26.022 -2.88%
2018-02-05 0 32.95 32.85 33.00 32.50 33.30 3,637,124 119,283,572 32.796 26.56 26.48 26.60 26.20 26.84 4,512,048 26.437 -1.79%
2018-02-02 0 33.55 33.50 33.55 33.25 33.95 3,631,781 121,872,514 33.557 27.04 27.00 27.04 26.80 27.37 4,505,420 27.050 0.75%
2018-02-01 0 33.30 33.25 33.35 33.20 34.40 4,008,454 134,754,806 33.618 26.84 26.80 26.88 26.76 27.73 4,972,703 27.099 -1.77%
2018-01-31 0 33.90 33.80 33.90 33.60 34.40 2,331,193 79,157,781 33.956 27.33 27.25 27.33 27.08 27.73 2,891,970 27.372 0.00%
2018-01-30 0 33.90 33.80 33.90 33.45 34.15 5,304,576 179,173,828 33.777 27.33 27.25 27.33 26.96 27.53 6,580,612 27.228 1.19%
2018-01-29 0 33.50 33.45 33.50 33.25 34.10 2,815,794 94,554,139 33.580 27.00 26.96 27.00 26.80 27.49 3,493,144 27.068 -1.18%
2018-01-26 0 33.90 33.80 33.95 33.40 34.55 5,904,934 199,852,067 33.845 27.33 27.25 27.37 26.92 27.85 7,325,388 27.282 -0.29%
2018-01-25 0 34.00 33.95 34.00 33.85 35.05 4,298,063 146,785,072 34.151 27.41 27.37 27.41 27.29 28.25 5,331,978 27.529 -1.31%
2018-01-24 0 34.45 34.35 34.40 34.15 35.60 5,620,564 194,932,151 34.682 27.77 27.69 27.73 27.53 28.70 6,972,612 27.957 -1.29%
2018-01-23 0 34.90 34.90 35.05 34.55 35.50 4,401,573 154,272,498 35.049 28.13 28.13 28.25 27.85 28.62 5,460,388 28.253 1.01%
2018-01-22 0 34.55 34.55 34.80 33.70 34.95 7,185,631 246,129,214 34.253 27.85 27.85 28.05 27.17 28.17 8,914,161 27.611 1.77%
2018-01-19 0 33.95 33.90 34.00 33.90 35.00 8,603,150 294,554,450 34.238 27.37 27.33 27.41 27.33 28.21 10,672,670 27.599 -0.59%
2018-01-18 0 34.15 34.10 34.20 33.80 36.20 6,579,803 227,326,358 34.549 27.53 27.49 27.57 27.25 29.18 8,162,599 27.850 -2.43%
2018-01-17 0 35.00 34.90 35.15 34.85 37.00 2,847,150 100,991,251 35.471 28.21 28.13 28.33 28.09 29.83 3,532,043 28.593 -0.71%
2018-01-16 0 35.25 35.20 35.30 35.20 36.20 2,154,582 76,462,851 35.489 28.41 28.37 28.46 28.37 29.18 2,672,875 28.607 -1.40%
2018-01-15 0 35.75 35.70 35.85 35.00 35.95 2,661,720 94,433,234 35.478 28.82 28.78 28.90 28.21 28.98 3,302,007 28.599 3.32%
2018-01-12 0 34.60 34.50 34.65 34.15 34.70 3,173,206 109,359,557 34.463 27.89 27.81 27.93 27.53 27.97 3,936,533 27.781 1.17%
2018-01-11 0 34.20 34.10 34.15 34.10 35.15 2,027,777 70,190,783 34.615 27.57 27.49 27.53 27.49 28.33 2,515,566 27.903 -1.72%
2018-01-10 0 34.80 34.75 34.80 34.10 34.80 5,544,850 190,020,396 34.270 28.05 28.01 28.05 27.49 28.05 6,878,684 27.625 0.00%
2018-01-09 0 34.80 34.70 34.80 34.60 35.70 2,035,468 71,134,221 34.947 28.05 27.97 28.05 27.89 28.78 2,525,107 28.171 -0.57%
2018-01-08 0 35.00 34.80 35.00 34.00 36.15 4,111,566 143,690,830 34.948 28.21 28.05 28.21 27.41 29.14 5,100,619 28.171 -0.28%
2018-01-05 0 35.10 34.95 35.00 34.50 35.90 3,886,239 136,457,853 35.113 28.29 28.17 28.21 27.81 28.94 4,821,088 28.304 -1.68%
2018-01-04 0 35.70 35.55 35.75 35.50 37.20 1,832,283 66,411,769 36.245 28.78 28.66 28.82 28.62 29.99 2,273,046 29.217 -3.38%
2018-01-03 0 36.95 36.90 37.00 36.90 37.20 1,033,249 38,315,936 37.083 29.79 29.74 29.83 29.74 29.99 1,281,801 29.892 -0.54%
2018-01-02 0 37.15 37.10 37.15 36.40 37.15 1,082,012 39,847,168 36.827 29.95 29.91 29.95 29.34 29.95 1,342,294 29.686 3.48%
2017-12-29 0 35.90 35.70 35.90 35.50 36.00 587,334 21,003,260 35.760 28.94 28.78 28.94 28.62 29.02 728,619 28.826 1.13%
2017-12-28 0 35.50 35.45 35.50 35.30 35.75 584,442 20,748,729 35.502 28.62 28.58 28.62 28.46 28.82 725,032 28.618 -0.42%
2017-12-27 0 35.65 35.65 35.70 35.20 36.25 1,532,262 54,579,660 35.620 28.74 28.74 28.78 28.37 29.22 1,900,853 28.713 1.13%
2017-12-22 0 35.25 35.20 35.25 35.15 35.80 867,191 30,635,731 35.328 28.41 28.37 28.41 28.33 28.86 1,075,797 28.477 -0.28%
2017-12-21 0 35.35 35.35 35.60 35.35 36.20 1,386,441 49,474,664 35.685 28.50 28.50 28.70 28.50 29.18 1,719,955 28.765 -0.70%
2017-12-20 0 35.60 35.55 35.70 35.35 38.50 4,334,713 156,426,132 36.087 28.70 28.66 28.78 28.50 31.03 5,377,444 29.089 -1.25%
2017-12-19 0 36.05 36.05 36.15 34.80 36.20 1,576,438 56,510,104 35.847 29.06 29.06 29.14 28.05 29.18 1,955,656 28.896 2.41%
2017-12-18 0 35.20 35.00 35.20 34.30 35.40 5,067,016 176,364,317 34.806 28.37 28.21 28.37 27.65 28.54 6,285,906 28.057 -0.28%
2017-12-15 0 35.30 35.00 35.30 34.35 35.90 3,454,075 121,521,928 35.182 28.46 28.21 28.46 27.69 28.94 4,284,966 28.360 1.44%
2017-12-14 0 34.80 34.90 34.95 34.70 35.45 3,031,271 106,148,666 35.018 28.05 28.13 28.17 27.97 28.58 3,760,455 28.228 -1.97%
2017-12-13 0 35.50 35.50 35.65 34.35 35.65 3,724,203 130,199,534 34.960 28.62 28.62 28.74 27.69 28.74 4,620,074 28.181 2.45%
2017-12-12 0 34.65 34.55 34.65 34.15 35.00 703,308 24,347,068 34.618 27.93 27.85 27.93 27.53 28.21 872,491 27.905 0.73%
2017-12-11 0 34.40 34.40 34.45 34.25 35.00 2,618,805 90,992,428 34.746 27.73 27.73 27.77 27.61 28.21 3,248,768 28.008 1.33%
2017-12-08 0 33.95 33.85 34.10 33.05 34.25 2,744,107 92,842,464 33.833 27.37 27.29 27.49 26.64 27.61 3,404,212 27.273 2.72%
2017-12-07 0 33.05 33.00 33.15 32.80 35.25 1,873,390 62,493,893 33.359 26.64 26.60 26.72 26.44 28.41 2,324,041 26.890 -2.07%
2017-12-06 0 33.75 33.75 33.90 33.30 34.60 9,137,649 311,001,744 34.035 27.21 27.21 27.33 26.84 27.89 11,335,745 27.435 -1.17%
2017-12-05 0 34.15 34.10 34.20 33.45 34.20 4,513,848 153,198,709 33.940 27.53 27.49 27.57 26.96 27.57 5,599,671 27.359 2.09%
2017-12-04 0 33.45 33.55 33.65 33.40 33.90 3,246,571 109,285,084 33.662 26.96 27.04 27.12 26.92 27.33 4,027,546 27.134 0.45%
2017-12-01 0 33.30 33.30 33.40 32.60 33.95 5,030,791 166,994,541 33.195 26.84 26.84 26.92 26.28 27.37 6,240,967 26.758 3.26%
2017-11-30 0 32.25 32.25 32.45 32.15 32.60 3,323,925 107,600,453 32.372 26.00 26.00 26.16 25.92 26.28 4,123,508 26.094 -0.62%
2017-11-29 0 32.45 32.30 32.45 32.05 32.60 2,926,011 94,551,666 32.314 26.16 26.04 26.16 25.84 26.28 3,629,874 26.048 1.41%
2017-11-28 0 32.00 32.00 32.10 31.90 32.30 1,974,694 63,320,702 32.066 25.79 25.79 25.88 25.71 26.04 2,449,714 25.848 0.63%
2017-11-27 0 31.80 31.75 31.80 31.60 32.10 1,419,805 45,067,475 31.742 25.63 25.59 25.63 25.47 25.88 1,761,344 25.587 2.09%
2017-11-24 0 31.15 31.15 31.25 31.10 32.30 4,619,700 144,790,636 31.342 25.11 25.11 25.19 25.07 26.04 5,730,986 25.265 -2.66%
2017-11-23 0 32.00 32.00 32.05 31.95 33.15 2,605,873 84,085,385 32.268 25.79 25.79 25.84 25.75 26.72 3,232,726 26.011 -1.39%
2017-11-22 0 32.45 32.60 32.65 32.30 32.95 2,938,340 96,061,591 32.693 26.16 26.28 26.32 26.04 26.56 3,645,169 26.353 -1.52%
2017-11-21 0 32.95 32.90 33.05 32.85 33.50 2,563,274 85,111,919 33.204 26.56 26.52 26.64 26.48 27.00 3,179,879 26.766 -0.15%
2017-11-20 0 33.00 32.95 33.00 32.95 34.00 1,676,537 55,924,282 33.357 26.60 26.56 26.60 26.56 27.41 2,079,834 26.889 -2.80%
2017-11-17 0 33.95 33.85 33.90 33.50 34.20 3,288,322 111,835,402 34.010 27.37 27.29 27.33 27.00 27.57 4,079,340 27.415 1.95%
2017-11-16 0 33.30 33.15 33.30 32.45 33.45 3,324,250 110,149,046 33.135 26.84 26.72 26.84 26.16 26.96 4,123,911 26.710 0.45%
2017-11-15 0 33.15 33.00 33.15 32.40 33.50 4,110,704 135,889,443 33.058 26.72 26.60 26.72 26.12 27.00 5,099,549 26.647 0.76%
2017-11-14 0 32.90 32.80 32.90 32.50 33.55 5,551,353 183,115,460 32.986 26.52 26.44 26.52 26.20 27.04 6,886,752 26.590 2.97%
2017-11-13 0 31.95 31.90 31.95 31.95 33.00 2,261,833 72,864,810 32.215 25.75 25.71 25.75 25.75 26.60 2,805,925 25.968 -3.18%
2017-11-10 0 33.00 32.90 33.00 32.90 34.00 2,294,933 76,024,025 33.127 26.60 26.52 26.60 26.52 27.41 2,846,988 26.703 -2.08%
2017-11-09 0 33.70 33.55 33.75 33.50 34.15 2,087,474 70,828,416 33.930 27.17 27.04 27.21 27.00 27.53 2,589,624 27.351 -0.30%
2017-11-08 0 33.80 33.75 33.80 33.60 34.40 1,193,591 40,681,709 34.084 27.25 27.21 27.25 27.08 27.73 1,480,714 27.474 -0.73%
2017-11-07 0 34.05 33.85 34.05 33.70 34.20 3,461,700 117,735,153 34.011 27.45 27.29 27.45 27.17 27.57 4,294,425 27.416 0.44%
2017-11-06 0 33.90 33.85 33.95 33.55 34.10 1,189,449 40,368,115 33.939 27.33 27.29 27.37 27.04 27.49 1,475,575 27.358 0.44%
2017-11-03 0 33.75 33.70 33.85 33.50 34.10 1,095,658 37,015,617 33.784 27.21 27.17 27.29 27.00 27.49 1,359,223 27.233 0.60%
2017-11-02 0 33.55 33.30 33.55 33.10 33.80 3,370,896 112,255,000 33.301 27.04 26.84 27.04 26.68 27.25 4,181,778 26.844 0.00%
2017-11-01 0 33.55 33.45 33.55 32.85 33.85 2,797,686 92,602,320 33.100 27.04 26.96 27.04 26.48 27.29 3,470,680 26.681 3.07%
2017-10-31 0 32.55 32.45 32.60 32.10 32.80 2,018,110 65,489,557 32.451 26.24 26.16 26.28 25.88 26.44 2,503,574 26.158 0.31%
2017-10-30 0 32.45 32.35 32.40 32.25 33.00 2,478,396 80,694,879 32.559 26.16 26.08 26.12 26.00 26.60 3,074,583 26.246 -0.31%
2017-10-27 0 32.55 32.45 32.55 32.15 33.55 2,361,201 77,005,667 32.613 26.24 26.16 26.24 25.92 27.04 2,929,197 26.289 -1.36%
2017-10-26 0 33.00 33.00 33.05 32.95 34.10 1,880,543 62,700,519 33.342 26.60 26.60 26.64 26.56 27.49 2,332,915 26.876 -2.94%
2017-10-25 0 34.00 33.90 34.05 33.65 34.10 674,829 22,893,397 33.925 27.41 27.33 27.45 27.12 27.49 837,162 27.346 0.29%
2017-10-24 0 33.90 33.85 33.90 33.20 34.05 2,082,857 70,344,597 33.773 27.33 27.29 27.33 26.76 27.45 2,583,896 27.224 -0.15%
2017-10-23 0 33.95 33.90 33.95 33.80 34.05 897,441 30,463,537 33.945 27.37 27.33 27.37 27.25 27.45 1,113,324 27.363 -0.29%
2017-10-20 0 34.05 34.00 34.10 33.55 34.45 1,557,981 53,025,434 34.035 27.45 27.41 27.49 27.04 27.77 1,932,759 27.435 0.44%
2017-10-19 0 33.90 33.90 33.95 33.85 34.10 1,433,660 48,635,416 33.924 27.33 27.33 27.37 27.29 27.49 1,778,532 27.346 -0.15%
2017-10-18 0 33.95 33.90 34.10 33.90 34.45 747,584 25,408,072 33.987 27.37 27.33 27.49 27.33 27.77 927,418 27.397 -0.44%
2017-10-17 0 34.10 33.95 34.10 33.65 34.10 2,356,022 79,819,880 33.879 27.49 27.37 27.49 27.12 27.49 2,922,772 27.310 0.89%
2017-10-16 0 33.80 33.75 33.95 33.45 34.80 2,425,565 81,906,291 33.768 27.25 27.21 27.37 26.96 28.05 3,009,044 27.220 -2.03%
2017-10-13 0 34.50 34.40 34.50 33.30 35.00 2,784,533 96,086,128 34.507 27.81 27.73 27.81 26.84 28.21 3,454,363 27.816 -1.71%
2017-10-12 0 35.10 35.05 35.10 34.25 35.80 2,194,654 76,762,317 34.977 28.29 28.25 28.29 27.61 28.86 2,722,586 28.195 0.57%
2017-10-11 0 34.90 34.80 34.95 34.55 35.95 2,238,536 78,444,078 35.043 28.13 28.05 28.17 27.85 28.98 2,777,024 28.248 1.90%
2017-10-10 0 34.25 34.25 34.35 34.00 34.60 2,064,725 70,772,350 34.277 27.61 27.61 27.69 27.41 27.89 2,561,402 27.630 0.44%
2017-10-09 0 34.10 34.00 34.10 33.20 34.20 3,981,906 134,605,108 33.804 27.49 27.41 27.49 26.76 27.57 4,939,768 27.249 2.87%
2017-10-06 0 33.15 33.05 33.15 32.90 33.95 4,019,888 133,459,790 33.200 26.72 26.64 26.72 26.52 27.37 4,986,887 26.762 -1.92%
2017-10-04 0 33.80 33.65 33.85 32.95 33.85 4,127,950 137,026,678 33.195 27.25 27.12 27.29 26.56 27.29 5,120,944 26.758 1.96%
2017-10-03 0 33.15 33.05 33.15 33.00 35.60 3,929,971 133,784,189 34.042 26.72 26.64 26.72 26.60 28.70 4,875,340 27.441 -1.04%
2017-09-29 0 33.50 33.45 33.50 32.90 33.55 3,153,487 104,945,288 33.279 27.00 26.96 27.00 26.52 27.04 3,912,070 26.826 3.08%
2017-09-28 0 32.50 32.45 32.50 32.25 33.00 1,084,260 35,271,872 32.531 26.20 26.16 26.20 26.00 26.60 1,345,083 26.223 1.56%
2017-09-27 0 32.00 31.90 32.00 31.70 32.60 2,260,310 72,738,991 32.181 25.79 25.71 25.79 25.55 26.28 2,804,036 25.941 1.43%
2017-09-26 0 31.55 31.45 31.60 31.45 33.00 2,943,929 94,694,567 32.166 25.43 25.35 25.47 25.35 26.60 3,652,102 25.929 -2.02%
2017-09-25 0 32.20 32.15 32.20 31.50 32.55 2,563,877 82,624,388 32.226 25.96 25.92 25.96 25.39 26.24 3,180,627 25.977 -0.46%
2017-09-22 0 32.35 32.20 32.35 32.00 32.90 2,224,305 72,047,536 32.391 26.08 25.96 26.08 25.79 26.52 2,759,370 26.110 -0.61%
2017-09-21 0 32.55 32.50 32.55 32.30 33.00 1,169,690 38,009,251 32.495 26.24 26.20 26.24 26.04 26.60 1,451,063 26.194 0.00%
2017-09-20 0 32.55 32.55 32.60 32.20 32.90 2,147,265 69,641,486 32.433 26.24 26.24 26.28 25.96 26.52 2,663,798 26.144 1.56%
2017-09-19 0 32.05 32.05 32.10 31.70 32.50 2,020,193 64,563,590 31.959 25.84 25.84 25.88 25.55 26.20 2,506,158 25.762 1.26%
2017-09-18 0 31.65 31.65 31.80 31.20 31.95 1,696,398 53,673,307 31.640 25.51 25.51 25.63 25.15 25.75 2,104,473 25.504 1.12%
2017-09-15 0 31.30 31.30 31.40 31.00 31.85 4,240,262 132,316,996 31.205 25.23 25.23 25.31 24.99 25.67 5,260,273 25.154 -0.16%
2017-09-14 0 31.35 31.30 31.35 31.25 32.60 910,693 28,883,012 31.715 25.27 25.23 25.27 25.19 26.28 1,129,764 25.566 -2.64%
2017-09-13 0 32.20 32.10 32.25 31.75 32.35 983,330 31,565,405 32.101 25.96 25.88 26.00 25.59 26.08 1,219,874 25.876 0.94%
2017-09-12 0 31.90 31.80 31.85 31.75 32.40 572,025 18,264,108 31.929 25.71 25.63 25.67 25.59 26.12 709,628 25.738 -0.93%
2017-09-11 0 32.20 32.10 32.20 31.55 32.35 921,855 29,549,692 32.055 25.96 25.88 25.96 25.43 26.08 1,143,611 25.839 0.63%
2017-09-08 0 32.00 31.80 32.05 31.30 32.05 1,544,763 48,960,564 31.695 25.79 25.63 25.84 25.23 25.84 1,916,362 25.549 0.31%
2017-09-07 0 31.90 31.85 31.90 31.35 33.00 2,995,187 95,682,247 31.945 25.71 25.67 25.71 25.27 26.60 3,715,690 25.751 0.79%
2017-09-06 0 31.65 31.60 31.75 31.60 32.60 2,141,587 68,751,055 32.103 25.51 25.47 25.59 25.47 26.28 2,656,754 25.878 -2.16%
2017-09-05 0 32.35 32.25 32.40 32.10 32.50 2,892,407 93,343,334 32.272 26.08 26.00 26.12 25.88 26.20 3,588,186 26.014 -0.15%
2017-09-04 0 32.40 32.30 32.40 32.00 33.05 1,365,439 44,334,820 32.469 26.12 26.04 26.12 25.79 26.64 1,693,900 26.173 -0.46%
2017-09-01 0 32.55 32.50 32.60 32.00 32.60 3,795,531 122,736,523 32.337 26.24 26.20 26.28 25.79 26.28 4,708,560 26.067 1.40%
2017-08-31 0 32.10 31.95 32.10 31.90 32.90 2,462,601 79,495,164 32.281 25.88 25.75 25.88 25.71 26.52 3,054,989 26.021 -1.08%
2017-08-30 0 32.45 32.45 32.50 31.95 32.80 6,033,689 192,556,202 31.914 26.16 26.16 26.20 25.75 26.44 7,485,115 25.725 3.02%
2017-08-29 0 31.50 31.45 31.50 31.25 32.30 3,928,121 123,727,573 31.498 25.39 25.35 25.39 25.19 26.04 4,873,045 25.390 0.48%
2017-08-28 0 31.35 31.35 31.40 31.15 32.00 6,796,775 213,739,095 31.447 25.27 25.27 25.31 25.11 25.79 8,431,765 25.349 -1.72%
2017-08-25 0 31.90 31.70 31.80 31.25 32.05 7,668,583 242,451,491 31.616 25.71 25.55 25.63 25.19 25.84 9,513,289 25.486 0.16%
2017-08-24 0 31.85 31.70 31.85 29.00 31.95 12,371,300 375,991,121 30.392 25.67 25.55 25.67 23.38 25.75 15,347,263 24.499 5.12%
2017-08-22 0 30.30 30.25 30.45 30.10 30.75 3,669,589 111,569,043 30.404 24.42 24.38 24.55 24.26 24.79 4,552,322 24.508 -0.16%
2017-08-21 0 30.35 30.30 30.35 30.30 31.00 1,904,011 58,241,329 30.589 24.46 24.42 24.46 24.42 24.99 2,362,028 24.657 -0.65%
2017-08-18 0 30.55 30.50 30.60 30.50 31.30 2,606,547 80,359,195 30.830 24.63 24.59 24.67 24.59 25.23 3,233,562 24.852 -1.13%
2017-08-17 0 30.90 30.80 31.00 30.10 31.20 2,111,281 64,724,339 30.656 24.91 24.83 24.99 24.26 25.15 2,619,158 24.712 -0.96%
2017-08-16 0 31.20 31.15 31.20 30.80 31.50 2,268,113 70,675,207 31.160 25.15 25.11 25.15 24.83 25.39 2,813,716 25.118 0.16%
2017-08-15 0 31.15 31.15 31.20 30.80 31.45 1,271,734 39,646,400 31.175 25.11 25.11 25.15 24.83 25.35 1,577,654 25.130 0.65%
2017-08-14 0 30.95 30.90 30.95 30.75 31.35 1,193,255 36,981,504 30.992 24.95 24.91 24.95 24.79 25.27 1,480,297 24.982 0.65%
2017-08-11 0 30.75 30.75 30.80 30.30 31.10 3,438,774 106,037,038 30.836 24.79 24.79 24.83 24.42 25.07 4,265,984 24.856 -1.13%
2017-08-10 0 31.10 31.10 31.15 30.80 31.75 2,084,220 64,894,897 31.136 25.07 25.07 25.11 24.83 25.59 2,585,587 25.099 -0.80%
2017-08-09 0 31.35 31.25 31.30 31.10 31.65 1,764,729 55,204,928 31.282 25.27 25.19 25.23 25.07 25.51 2,189,241 25.216 0.16%
2017-08-08 0 31.30 31.20 31.25 31.20 31.65 2,935,757 92,142,003 31.386 25.23 25.15 25.19 25.15 25.51 3,641,964 25.300 -0.79%
2017-08-07 0 31.55 31.45 31.55 31.40 32.25 2,395,987 76,170,534 31.791 25.43 25.35 25.43 25.31 26.00 2,972,351 25.626 0.32%
2017-08-04 0 31.45 31.35 31.45 31.20 31.80 2,225,682 69,878,660 31.397 25.35 25.27 25.35 25.15 25.63 2,761,078 25.308 0.48%
2017-08-03 0 31.30 31.25 31.40 31.20 31.85 2,594,785 81,515,927 31.415 25.23 25.19 25.31 25.15 25.67 3,218,970 25.324 -0.16%
2017-08-02 0 31.35 31.35 31.40 31.00 32.40 4,665,310 146,563,273 31.416 25.27 25.27 25.31 24.99 26.12 5,787,568 25.324 -1.88%
2017-08-01 0 31.95 31.75 31.95 31.70 32.80 3,089,564 99,404,177 32.174 25.75 25.59 25.75 25.55 26.44 3,832,770 25.935 -2.44%
2017-07-31 0 32.75 32.75 32.80 32.45 32.95 2,093,480 68,343,264 32.646 26.40 26.40 26.44 26.16 26.56 2,597,074 26.315 2.02%
2017-07-28 0 32.10 32.10 32.15 32.00 32.45 1,576,936 50,708,533 32.156 25.88 25.88 25.92 25.79 26.16 1,956,274 25.921 -0.47%
2017-07-27 0 32.25 32.20 32.25 32.20 32.60 3,195,958 103,527,184 32.393 26.00 25.96 26.00 25.96 26.28 3,964,758 26.112 -1.07%
2017-07-26 0 32.60 32.55 32.60 32.10 33.55 2,877,856 93,933,246 32.640 26.28 26.24 26.28 25.88 27.04 3,570,135 26.311 -2.10%
2017-07-25 0 33.30 33.30 33.35 33.00 33.50 12,114,551 399,938,225 33.013 26.84 26.84 26.88 26.60 27.00 15,028,752 26.612 0.76%
2017-07-24 0 33.05 33.10 33.15 32.70 33.15 2,813,994 92,927,316 33.023 26.64 26.68 26.72 26.36 26.72 3,490,911 26.620 0.76%
2017-07-21 0 32.80 32.75 32.85 32.15 32.85 2,995,012 96,958,235 32.373 26.44 26.40 26.48 25.92 26.48 3,715,473 26.096 0.00%
2017-07-20 0 32.80 32.70 32.85 32.40 32.90 2,466,974 80,591,377 32.668 26.44 26.36 26.48 26.12 26.52 3,060,414 26.333 -0.15%
2017-07-19 0 32.85 32.80 32.85 32.55 33.00 3,297,050 107,927,768 32.735 26.48 26.44 26.48 26.24 26.60 4,090,168 26.387 0.77%
2017-07-18 0 32.60 32.60 32.65 32.25 32.70 1,658,193 54,000,061 32.566 26.28 26.28 26.32 26.00 26.36 2,057,078 26.251 -0.15%
2017-07-17 0 32.65 32.55 32.70 32.40 33.50 5,720,654 186,401,804 32.584 26.32 26.24 26.36 26.12 27.00 7,096,779 26.266 -1.21%
2017-07-14 0 33.05 33.00 33.20 32.70 33.25 2,125,543 70,260,377 33.055 26.64 26.60 26.76 26.36 26.80 2,636,850 26.646 -1.34%
2017-07-13 0 33.50 33.35 33.60 32.30 33.55 12,946,072 429,068,537 33.143 27.00 26.88 27.08 26.04 27.04 16,060,298 26.716 3.08%
2017-07-12 0 32.50 32.45 32.50 31.75 32.60 3,841,961 123,383,121 32.115 26.20 26.16 26.20 25.59 26.28 4,766,159 25.887 0.46%
2017-07-11 0 32.35 32.35 32.40 31.90 32.50 1,043,314 33,619,413 32.224 26.08 26.08 26.12 25.71 26.20 1,294,287 25.975 0.15%
2017-07-10 0 32.30 32.30 32.35 32.10 32.60 1,786,109 57,759,489 32.338 26.04 26.04 26.08 25.88 26.28 2,215,764 26.068 -0.31%
2017-07-07 0 32.40 32.40 32.50 32.00 32.55 2,850,675 91,869,240 32.227 26.12 26.12 26.20 25.79 26.24 3,536,416 25.978 1.25%
2017-07-06 0 32.00 32.00 32.15 31.60 32.55 4,064,498 130,205,304 32.035 25.79 25.79 25.92 25.47 26.24 5,042,228 25.823 -1.99%
2017-07-05 0 32.65 32.65 32.80 31.40 32.80 2,550,753 82,816,790 32.468 26.32 26.32 26.44 25.31 26.44 3,164,346 26.172 -0.61%
2017-07-04 0 32.85 32.70 32.85 32.15 33.50 2,483,560 82,530,631 33.231 26.48 26.36 26.48 25.92 27.00 3,080,990 26.787 -2.81%
2017-07-03 0 33.80 33.75 33.85 32.60 34.65 9,289,440 314,343,903 33.839 27.25 27.21 27.29 26.28 27.93 11,524,050 27.277 3.68%
2017-06-30 0 32.60 32.50 32.60 31.35 32.65 3,345,561 107,307,038 32.075 26.28 26.20 26.28 25.27 26.32 4,150,348 25.855 4.15%
2017-06-29 0 31.30 31.20 31.35 31.15 31.75 1,596,185 50,017,046 31.335 25.23 25.15 25.27 25.11 25.59 1,980,153 25.259 -0.48%
2017-06-28 0 31.45 31.40 31.45 31.20 31.80 4,442,424 139,525,808 31.408 25.35 25.31 25.35 25.15 25.63 5,511,066 25.317 0.16%
2017-06-27 0 31.40 31.25 31.40 30.95 31.80 3,664,977 114,766,880 31.315 25.31 25.19 25.31 24.95 25.63 4,546,601 25.242 1.62%
2017-06-26 0 30.90 30.90 30.95 30.75 31.20 2,919,527 90,420,635 30.971 24.91 24.91 24.95 24.79 25.15 3,621,830 24.965 -0.16%
2017-06-23 0 30.95 30.95 31.05 30.80 31.80 8,522,463 265,826,269 31.191 24.95 24.95 25.03 24.83 25.63 10,572,573 25.143 -1.28%
2017-06-22 0 31.35 31.25 31.35 31.00 31.50 3,543,104 110,846,745 31.285 25.27 25.19 25.27 24.99 25.39 4,395,411 25.219 0.00%
2017-06-21 0 31.35 31.35 31.40 31.15 33.00 2,545,172 80,553,629 31.650 25.27 25.27 25.31 25.11 26.60 3,157,423 25.512 -2.34%
2017-06-20 0 32.10 31.95 32.10 31.55 32.55 1,121,427 35,944,090 32.052 25.88 25.75 25.88 25.43 26.24 1,391,190 25.837 0.31%
2017-06-19 0 32.00 31.90 32.00 31.25 32.10 1,674,971 52,873,807 31.567 25.79 25.71 25.79 25.19 25.88 2,077,892 25.446 1.59%
2017-06-16 0 31.50 31.60 31.70 30.90 31.70 4,065,731 127,259,243 31.301 25.39 25.47 25.55 24.91 25.55 5,043,758 25.231 0.80%
2017-06-15 0 31.25 31.25 31.30 30.90 32.65 3,218,068 101,286,101 31.474 25.19 25.19 25.23 24.91 26.32 3,992,186 25.371 -0.64%
2017-06-14 0 31.45 31.45 31.60 31.00 31.75 3,240,856 101,559,296 31.337 25.35 25.35 25.47 24.99 25.59 4,020,456 25.261 1.29%
2017-06-13 0 31.05 31.05 31.10 30.65 31.50 4,481,508 139,413,398 31.109 25.03 25.03 25.07 24.71 25.39 5,559,552 25.076 -0.80%
2017-06-12 0 31.30 31.30 31.45 31.25 31.70 1,749,734 55,085,415 31.482 25.23 25.23 25.35 25.19 25.55 2,170,639 25.378 -0.53%
2017-06-09 0 32.00 32.00 32.05 31.70 32.35 4,776,502 152,692,942 31.968 25.37 25.37 25.41 25.13 25.64 6,025,646 25.341 -1.39%
2017-06-08 0 32.45 32.30 32.45 32.30 33.15 3,363,231 109,884,281 32.672 25.72 25.60 25.72 25.60 26.28 4,242,778 25.899 -0.31%
2017-06-07 0 32.55 32.50 32.55 31.80 33.05 6,647,861 216,061,987 32.501 25.80 25.76 25.80 25.21 26.20 8,386,400 25.763 2.52%
2017-06-06 0 31.75 31.70 31.75 31.05 32.25 3,561,276 112,325,757 31.541 25.17 25.13 25.17 24.61 25.56 4,492,616 25.002 -2.61%
2017-06-05 0 32.60 32.50 32.60 31.80 33.20 3,608,418 117,708,691 32.621 25.84 25.76 25.84 25.21 26.32 4,552,086 25.858 1.72%
2017-06-02 0 32.05 32.05 32.10 31.30 32.10 4,722,186 149,435,053 31.645 25.41 25.41 25.45 24.81 25.45 5,957,126 25.085 1.75%
2017-06-01 0 31.50 31.50 31.55 31.10 32.30 3,525,069 111,014,187 31.493 24.97 24.97 25.01 24.65 25.60 4,446,940 24.964 0.16%
2017-05-31 0 31.45 31.30 31.45 31.05 31.90 3,291,731 103,489,454 31.439 24.93 24.81 24.93 24.61 25.29 4,152,580 24.922 1.45%
2017-05-29 0 31.00 31.00 31.05 30.90 31.85 2,904,275 90,384,283 31.121 24.57 24.57 24.61 24.49 25.25 3,663,797 24.670 -0.32%
2017-05-26 0 31.10 31.00 31.10 30.25 31.20 6,147,191 189,842,109 30.883 24.65 24.57 24.65 23.98 24.73 7,754,796 24.481 2.13%
2017-05-25 0 30.45 30.40 30.45 29.25 31.70 6,631,418 203,582,371 30.700 24.14 24.10 24.14 23.19 25.13 8,365,657 24.335 3.40%
2017-05-24 0 29.45 29.35 29.50 28.75 29.55 3,167,486 92,705,146 29.268 23.34 23.27 23.38 22.79 23.42 3,995,843 23.200 0.86%
2017-05-23 0 29.20 29.10 29.20 28.95 29.50 2,817,183 82,011,448 29.111 23.15 23.07 23.15 22.95 23.38 3,553,929 23.076 0.34%
2017-05-22 0 29.10 29.00 29.10 29.00 29.50 2,539,811 74,251,108 29.235 23.07 22.99 23.07 22.99 23.38 3,204,019 23.174 1.39%
2017-05-19 0 28.70 28.70 28.85 28.40 29.00 8,721,714 249,730,204 28.633 22.75 22.75 22.87 22.51 22.99 11,002,604 22.697 -1.03%
2017-05-18 0 29.00 28.90 29.00 28.25 29.80 7,462,386 217,803,965 29.187 22.99 22.91 22.99 22.39 23.62 9,413,939 23.136 -3.49%
2017-05-17 0 30.05 30.05 30.20 29.65 30.70 5,482,294 164,881,691 30.075 23.82 23.82 23.94 23.50 24.34 6,916,016 23.841 -0.50%
2017-05-16 0 30.20 30.25 30.35 30.00 31.25 7,105,689 215,569,238 30.338 23.94 23.98 24.06 23.78 24.77 8,963,959 24.048 0.67%
2017-05-15 0 30.00 29.85 30.00 29.00 30.65 7,034,362 209,906,075 29.840 23.78 23.66 23.78 22.99 24.30 8,873,979 23.654 -2.12%
2017-05-12 0 30.65 30.60 30.70 30.30 31.65 4,709,705 145,597,557 30.914 24.30 24.26 24.34 24.02 25.09 5,941,380 24.506 -2.08%
2017-05-11 0 31.30 31.25 31.30 31.00 31.85 4,262,099 133,429,637 31.306 24.81 24.77 24.81 24.57 25.25 5,376,717 24.816 -0.48%
2017-05-10 0 31.45 31.35 31.45 31.15 32.30 15,864,461 495,855,897 31.256 24.93 24.85 24.93 24.69 25.60 20,013,313 24.776 1.29%
2017-05-09 0 31.05 31.00 31.05 30.45 31.30 4,947,575 153,004,968 30.925 24.61 24.57 24.61 24.14 24.81 6,241,458 24.514 0.98%
2017-05-08 0 30.75 30.65 30.75 30.10 31.30 3,402,936 104,622,603 30.745 24.38 24.30 24.38 23.86 24.81 4,292,867 24.371 1.99%
2017-05-05 0 30.15 30.10 30.15 29.85 30.55 5,427,290 164,278,699 30.269 23.90 23.86 23.90 23.66 24.22 6,846,627 23.994 -0.66%
2017-05-04 0 30.35 30.15 30.35 29.50 30.55 3,285,377 98,832,685 30.083 24.06 23.90 24.06 23.38 24.22 4,144,564 23.846 1.17%
2017-05-02 0 30.00 29.90 30.00 29.85 30.75 7,452,545 224,406,718 30.111 23.78 23.70 23.78 23.66 24.38 9,401,524 23.869 -0.17%
2017-04-28 0 30.05 30.00 30.15 29.65 30.60 6,631,128 199,133,308 30.030 23.82 23.78 23.90 23.50 24.26 8,365,291 23.805 -1.80%
2017-04-27 0 30.60 30.55 30.65 28.90 30.65 4,911,182 146,867,937 29.905 24.26 24.22 24.30 22.91 24.30 6,195,547 23.705 4.08%
2017-04-26 0 29.40 29.40 29.45 28.55 29.50 2,371,669 69,350,438 29.241 23.31 23.31 23.34 22.63 23.38 2,991,905 23.179 1.91%
2017-04-25 0 28.85 28.85 28.90 28.10 29.15 2,918,567 84,194,301 28.848 22.87 22.87 22.91 22.27 23.11 3,681,827 22.868 1.23%
2017-04-24 0 28.50 28.55 28.65 28.05 28.70 2,804,925 79,636,377 28.392 22.59 22.63 22.71 22.24 22.75 3,538,465 22.506 0.00%
2017-04-21 0 28.50 28.50 28.65 28.50 29.25 5,288,904 153,110,496 28.949 22.59 22.59 22.71 22.59 23.19 6,672,051 22.948 -2.73%
2017-04-20 0 29.30 29.25 29.35 28.75 29.60 4,988,427 145,137,797 29.095 23.23 23.19 23.27 22.79 23.46 6,292,993 23.063 1.21%
2017-04-19 0 28.95 28.85 28.95 28.40 29.00 6,219,765 179,021,663 28.783 22.95 22.87 22.95 22.51 22.99 7,846,349 22.816 1.40%
2017-04-18 0 28.55 28.55 28.70 28.50 29.25 3,991,707 114,947,269 28.797 22.63 22.63 22.75 22.59 23.19 5,035,613 22.827 -4.03%
2017-04-13 0 29.75 29.45 29.75 28.30 29.80 8,449,455 243,994,647 28.877 23.58 23.34 23.58 22.43 23.62 10,659,145 22.891 4.39%
2017-04-12 0 28.50 28.45 28.50 28.25 28.50 2,995,957 85,038,232 28.384 22.59 22.55 22.59 22.39 22.59 3,779,456 22.500 0.71%
2017-04-11 0 28.30 28.15 28.35 28.05 28.45 1,296,089 36,641,499 28.271 22.43 22.31 22.47 22.24 22.55 1,635,040 22.410 -0.53%
2017-04-10 0 28.45 28.40 28.45 28.25 29.00 3,473,764 98,977,515 28.493 22.55 22.51 22.55 22.39 22.99 4,382,218 22.586 -1.22%
2017-04-07 0 28.80 28.60 28.65 28.40 28.95 3,359,729 96,564,067 28.742 22.83 22.67 22.71 22.51 22.95 4,238,361 22.783 1.05%
2017-04-06 0 28.50 28.45 28.50 28.00 28.80 3,435,752 97,427,607 28.357 22.59 22.55 22.59 22.20 22.83 4,334,265 22.478 2.15%
2017-04-05 0 27.90 27.85 27.90 27.70 28.20 7,632,987 213,587,048 27.982 22.12 22.08 22.12 21.96 22.35 9,629,155 22.181 -1.06%
2017-04-03 0 28.20 28.05 28.20 27.50 28.20 1,967,307 54,983,193 27.949 22.35 22.24 22.35 21.80 22.35 2,481,794 22.155 -0.35%
2017-03-31 0 28.30 28.25 28.30 27.85 28.30 4,939,271 139,245,851 28.192 22.43 22.39 22.43 22.08 22.43 6,230,982 22.347 0.00%
2017-03-30 0 28.30 28.20 28.30 28.00 28.45 4,590,506 129,868,254 28.291 22.43 22.35 22.43 22.20 22.55 5,791,009 22.426 0.18%
2017-03-29 0 28.25 28.25 28.30 27.55 28.45 3,441,862 97,047,082 28.196 22.39 22.39 22.43 21.84 22.55 4,341,973 22.351 3.29%
2017-03-28 0 27.35 27.30 27.55 27.20 27.90 2,599,771 71,616,866 27.547 21.68 21.64 21.84 21.56 22.12 3,279,659 21.837 -1.08%
2017-03-27 0 27.65 27.60 27.65 27.60 28.10 6,670,792 186,450,533 27.950 21.92 21.88 21.92 21.88 22.27 8,415,328 22.156 -0.72%
2017-03-24 0 27.85 27.80 27.85 27.40 27.95 5,988,554 166,315,417 27.772 22.08 22.04 22.08 21.72 22.16 7,554,672 22.015 2.01%
2017-03-23 0 27.30 27.30 27.40 27.20 28.00 11,255,136 309,399,532 27.490 21.64 21.64 21.72 21.56 22.20 14,198,563 21.791 0.55%
2017-03-22 0 27.15 27.00 27.10 26.35 27.20 7,355,873 197,072,836 26.791 21.52 21.40 21.48 20.89 21.56 9,279,571 21.237 0.74%
2017-03-21 0 26.95 26.95 27.15 26.85 27.95 4,549,877 124,231,263 27.304 21.36 21.36 21.52 21.28 22.16 5,739,754 21.644 -2.18%
2017-03-20 0 27.55 27.45 27.55 27.35 27.80 3,551,543 98,170,334 27.642 21.84 21.76 21.84 21.68 22.04 4,480,338 21.911 -0.90%
2017-03-17 0 27.80 27.80 27.90 26.35 29.00 18,792,508 522,510,689 27.804 22.04 22.04 22.12 20.89 22.99 23,707,099 22.040 9.23%
2017-03-16 0 25.45 25.45 25.50 25.15 26.15 9,594,239 245,624,528 25.601 20.17 20.17 20.21 19.94 20.73 12,103,311 20.294 3.67%
2017-03-15 0 24.55 24.50 24.65 24.35 24.80 4,276,233 105,134,446 24.586 19.46 19.42 19.54 19.30 19.66 5,394,547 19.489 -0.41%
2017-03-14 0 24.65 24.55 24.75 24.45 24.80 4,478,811 110,411,086 24.652 19.54 19.46 19.62 19.38 19.66 5,650,103 19.541 3.35%
2017-03-13 0 23.85 23.75 23.90 23.70 24.40 2,193,260 52,315,558 23.853 18.91 18.83 18.95 18.79 19.34 2,766,838 18.908 -2.85%
2017-03-10 0 24.55 24.45 24.55 24.10 24.70 3,515,808 85,975,766 24.454 19.46 19.38 19.46 19.10 19.58 4,435,257 19.385 1.87%
2017-03-09 0 24.10 24.00 24.10 23.65 24.35 3,195,839 76,701,302 24.000 19.10 19.02 19.10 18.75 19.30 4,031,610 19.025 1.90%
2017-03-08 0 23.65 23.60 23.65 23.10 23.70 2,093,310 49,028,292 23.421 18.75 18.71 18.75 18.31 18.79 2,640,750 18.566 0.85%
2017-03-07 0 23.45 23.40 23.55 23.40 24.80 3,009,946 71,523,773 23.763 18.59 18.55 18.67 18.55 19.66 3,797,103 18.836 -2.09%
2017-03-06 0 23.95 23.90 23.95 23.60 24.10 2,141,425 51,125,362 23.875 18.99 18.95 18.99 18.71 19.10 2,701,447 18.925 0.84%
2017-03-03 0 23.75 23.65 23.75 23.60 24.20 3,104,730 74,470,235 23.986 18.83 18.75 18.83 18.71 19.18 3,916,675 19.014 -1.86%
2017-03-02 0 24.20 24.10 24.20 24.05 24.70 5,613,162 135,967,714 24.223 19.18 19.10 19.18 19.06 19.58 7,081,108 19.201 -0.21%
2017-03-01 0 24.25 24.20 24.25 23.95 25.00 5,852,967 141,552,286 24.185 19.22 19.18 19.22 18.99 19.82 7,383,627 19.171 2.75%
2017-02-28 0 23.60 23.55 23.65 23.25 23.75 4,780,433 112,640,675 23.563 18.71 18.67 18.75 18.43 18.83 6,030,605 18.678 1.29%
2017-02-27 0 23.30 23.30 23.35 23.00 23.60 4,197,395 97,844,289 23.311 18.47 18.47 18.51 18.23 18.71 5,295,092 18.478 2.19%
2017-02-24 0 22.80 22.75 22.85 22.65 23.05 5,690,620 130,176,386 22.876 18.07 18.03 18.11 17.95 18.27 7,178,823 18.133 -1.08%
2017-02-23 0 23.05 23.00 23.05 22.75 23.40 7,091,231 164,350,751 23.177 18.27 18.23 18.27 18.03 18.55 8,945,720 18.372 -1.71%
2017-02-22 0 23.45 23.40 23.45 23.15 23.60 3,234,078 75,583,697 23.371 18.59 18.55 18.59 18.35 18.71 4,079,850 18.526 -0.42%
2017-02-21 0 23.55 23.50 23.55 22.90 23.60 3,238,280 75,687,011 23.373 18.67 18.63 18.67 18.15 18.71 4,085,150 18.527 0.43%
2017-02-20 0 23.45 23.45 23.50 23.40 23.70 1,254,270 29,514,588 23.531 18.59 18.59 18.63 18.55 18.79 1,582,285 18.653 0.00%
2017-02-17 0 23.45 23.45 23.55 23.40 24.10 4,914,295 116,786,672 23.765 18.59 18.59 18.67 18.55 19.10 6,199,475 18.838 -0.42%
2017-02-16 0 23.55 23.55 23.60 22.85 23.80 6,079,496 142,161,353 23.384 18.67 18.67 18.71 18.11 18.87 7,669,397 18.536 -0.21%
2017-02-15 0 23.60 23.50 23.60 23.40 23.75 3,489,020 82,384,963 23.613 18.71 18.63 18.71 18.55 18.83 4,401,464 18.718 0.85%
2017-02-14 0 23.40 23.40 23.45 23.10 23.85 5,968,563 139,684,870 23.403 18.55 18.55 18.59 18.31 18.91 7,529,453 18.552 -1.68%
2017-02-13 0 23.80 23.75 23.85 23.60 24.00 4,017,802 95,725,315 23.825 18.87 18.83 18.91 18.71 19.02 5,068,532 18.886 -0.42%
2017-02-10 0 23.90 23.80 23.90 23.65 24.50 4,907,220 117,277,668 23.899 18.95 18.87 18.95 18.75 19.42 6,190,549 18.945 -2.05%
2017-02-09 0 24.40 24.35 24.40 24.20 24.50 3,146,743 76,745,431 24.389 19.34 19.30 19.34 19.18 19.42 3,969,675 19.333 -0.20%
2017-02-08 0 24.45 24.45 24.50 24.10 24.50 2,965,730 72,241,588 24.359 19.38 19.38 19.42 19.10 19.42 3,741,324 19.309 1.03%
2017-02-07 0 24.20 24.10 24.20 24.10 24.60 4,859,063 117,926,038 24.269 19.18 19.10 19.18 19.10 19.50 6,129,798 19.238 -0.62%
2017-02-06 0 24.35 24.30 24.45 24.05 24.70 4,635,623 112,796,888 24.333 19.30 19.26 19.38 19.06 19.58 5,847,925 19.288 -0.20%
2017-02-03 0 24.40 24.30 24.45 24.25 24.80 4,669,106 114,524,083 24.528 19.34 19.26 19.38 19.22 19.66 5,890,164 19.443 -2.20%
2017-02-02 0 24.95 24.90 24.95 24.40 25.10 4,548,425 113,320,626 24.914 19.78 19.74 19.78 19.34 19.90 5,737,923 19.749 1.01%
2017-02-01 0 24.70 24.70 24.75 24.00 24.85 5,133,654 126,150,605 24.573 19.58 19.58 19.62 19.02 19.70 6,476,200 19.479 0.82%
2017-01-27 0 24.50 24.50 24.55 24.45 25.00 2,056,310 50,585,891 24.600 19.42 19.42 19.46 19.38 19.82 2,594,073 19.501 -0.81%
2017-01-26 0 24.70 24.65 24.70 24.15 25.00 4,462,075 109,512,713 24.543 19.58 19.54 19.58 19.14 19.82 5,628,991 19.455 1.23%
2017-01-25 0 24.40 24.35 24.40 24.10 24.60 1,913,307 46,583,522 24.347 19.34 19.30 19.34 19.10 19.50 2,413,672 19.300 0.41%
2017-01-24 0 24.30 24.20 24.30 23.60 24.35 3,693,499 88,729,394 24.023 19.26 19.18 19.26 18.71 19.30 4,659,418 19.043 -0.41%
2017-01-23 0 24.40 24.25 24.40 24.20 24.50 2,213,563 53,734,394 24.275 19.34 19.22 19.34 19.18 19.42 2,792,451 19.243 0.41%
2017-01-20 0 24.30 24.20 24.30 23.70 24.50 2,635,917 63,743,146 24.183 19.26 19.18 19.26 18.79 19.42 3,325,258 19.169 -0.41%
2017-01-19 0 24.40 24.35 24.45 24.10 24.60 4,020,032 98,051,441 24.391 19.34 19.30 19.38 19.10 19.50 5,071,345 19.334 -0.41%
2017-01-18 0 24.50 24.50 24.60 24.15 24.80 3,620,486 88,558,374 24.460 19.42 19.42 19.50 19.14 19.66 4,567,310 19.390 1.66%
2017-01-17 0 24.10 24.00 24.15 23.65 24.40 5,086,971 122,324,502 24.047 19.10 19.02 19.14 18.75 19.34 6,417,309 19.062 -0.41%
2017-01-16 0 24.20 24.20 24.25 23.95 25.00 9,296,715 225,781,196 24.286 19.18 19.18 19.22 18.99 19.82 11,727,979 19.252 -0.21%
2017-01-13 0 24.25 24.15 24.20 23.20 24.25 17,899,277 423,659,662 23.669 19.22 19.14 19.18 18.39 19.22 22,580,271 18.762 6.36%
2017-01-12 0 22.80 22.75 22.80 22.55 23.50 8,523,962 195,072,238 22.885 18.07 18.03 18.07 17.88 18.63 10,753,137 18.141 1.79%
2017-01-11 0 22.40 22.40 22.50 21.90 22.55 5,499,830 122,772,826 22.323 17.76 17.76 17.84 17.36 17.88 6,938,138 17.695 2.05%
2017-01-10 0 21.95 21.85 21.95 21.85 22.70 4,343,102 95,766,824 22.050 17.40 17.32 17.40 17.32 17.99 5,478,904 17.479 -0.23%
2017-01-09 0 22.00 21.90 22.00 21.50 22.30 6,277,357 138,191,918 22.014 17.44 17.36 17.44 17.04 17.68 7,919,003 17.451 -0.90%
2017-01-06 0 22.20 22.20 22.25 22.05 22.55 3,956,666 88,182,207 22.287 17.60 17.60 17.64 17.48 17.88 4,991,408 17.667 0.23%
2017-01-05 0 22.15 22.05 22.15 21.80 22.20 6,199,304 136,190,724 21.969 17.56 17.48 17.56 17.28 17.60 7,820,537 17.414 3.02%
2017-01-04 0 21.50 21.40 21.50 21.35 22.20 5,070,394 109,821,400 21.659 17.04 16.96 17.04 16.92 17.60 6,396,396 17.169 -3.15%
2017-01-03 0 22.20 22.10 22.20 21.95 23.15 2,916,987 64,637,490 22.159 17.60 17.52 17.60 17.40 18.35 3,679,833 17.565 0.23%
2016-12-30 0 22.15 22.10 22.15 21.75 22.30 778,122 17,242,362 22.159 17.56 17.52 17.56 17.24 17.68 981,615 17.565 1.37%
2016-12-29 0 21.85 21.85 21.95 21.60 22.35 2,551,911 56,092,942 21.981 17.32 17.32 17.40 17.12 17.72 3,219,283 17.424 -1.13%
2016-12-28 0 22.10 22.05 22.10 21.95 22.40 2,962,009 65,448,526 22.096 17.52 17.48 17.52 17.40 17.76 3,736,629 17.515 1.14%
2016-12-23 0 21.85 21.80 21.90 21.50 21.95 3,045,245 66,112,483 21.710 17.32 17.28 17.36 17.04 17.40 3,841,633 17.209 0.69%
2016-12-22 0 21.70 21.65 21.70 21.45 22.10 3,332,199 72,777,538 21.841 17.20 17.16 17.20 17.00 17.52 4,203,631 17.313 0.00%
2016-12-21 0 21.70 21.60 21.75 21.60 22.30 5,557,141 121,776,102 21.913 17.20 17.12 17.24 17.12 17.68 7,010,437 17.371 -1.14%
2016-12-20 0 21.95 21.90 22.00 21.80 22.40 4,555,575 100,340,084 22.026 17.40 17.36 17.44 17.28 17.76 5,746,943 17.460 0.00%
2016-12-19 0 21.95 21.85 22.00 21.65 22.10 6,444,450 141,092,543 21.894 17.40 17.32 17.44 17.16 17.52 8,129,794 17.355 -0.90%
2016-12-16 0 22.15 22.05 22.15 22.05 22.30 3,998,908 88,744,607 22.192 17.56 17.48 17.56 17.48 17.68 5,044,697 17.592 -0.23%
2016-12-15 0 22.20 22.20 22.25 22.10 22.80 6,713,484 150,296,143 22.387 17.60 17.60 17.64 17.52 18.07 8,469,185 17.746 -1.33%
2016-12-14 0 22.50 22.50 22.55 22.40 22.85 3,084,678 69,567,345 22.553 17.84 17.84 17.88 17.76 18.11 3,891,379 17.877 1.35%
2016-12-13 0 22.20 22.20 22.25 22.05 23.05 7,872,576 176,647,811 22.438 17.60 17.60 17.64 17.48 18.27 9,931,401 17.787 -4.31%
2016-12-12 0 23.20 23.20 23.25 23.05 23.80 2,984,668 69,533,573 23.297 18.39 18.39 18.43 18.27 18.87 3,765,214 18.467 -1.07%
2016-12-09 0 23.45 23.45 23.55 23.20 23.85 2,206,479 51,808,575 23.480 18.59 18.59 18.67 18.39 18.91 2,783,514 18.613 -0.85%
2016-12-08 0 23.65 23.60 23.65 23.40 24.25 1,366,716 32,372,066 23.686 18.75 18.71 18.75 18.55 19.22 1,724,138 18.776 0.21%
2016-12-07 0 23.60 23.55 23.60 22.95 23.75 3,427,499 79,863,100 23.301 18.71 18.67 18.71 18.19 18.83 4,323,854 18.470 -0.21%
2016-12-06 0 23.65 23.55 23.65 23.25 23.95 3,619,955 85,588,213 23.643 18.75 18.67 18.75 18.43 18.99 4,566,641 18.742 0.00%
2016-12-05 0 23.65 23.65 23.75 23.50 24.25 2,290,120 54,379,619 23.745 18.75 18.75 18.83 18.63 19.22 2,889,029 18.823 -1.46%
2016-12-02 0 24.00 23.85 24.00 23.75 24.50 3,236,600 78,368,850 24.213 19.02 18.91 19.02 18.83 19.42 4,083,031 19.194 -1.23%
2016-12-01 0 24.30 24.30 24.35 24.00 25.10 3,320,090 80,851,954 24.352 19.26 19.26 19.30 19.02 19.90 4,188,355 19.304 -0.21%
2016-11-30 0 24.35 24.30 24.35 24.15 25.45 4,931,048 121,052,323 24.549 19.30 19.26 19.30 19.14 20.17 6,220,609 19.460 0.62%
2016-11-29 0 24.20 24.15 24.20 23.80 24.85 6,499,036 158,376,479 24.369 19.18 19.14 19.18 18.87 19.70 8,198,655 19.317 2.11%
2016-11-28 0 23.70 23.50 23.70 23.05 23.70 2,180,075 51,109,382 23.444 18.79 18.63 18.79 18.27 18.79 2,750,205 18.584 1.07%
2016-11-25 0 23.45 23.40 23.45 23.00 23.50 2,064,553 48,028,089 23.263 18.59 18.55 18.59 18.23 18.63 2,604,472 18.441 1.96%
2016-11-24 0 23.00 23.00 23.05 22.90 23.60 1,626,600 37,618,357 23.127 18.23 18.23 18.27 18.15 18.71 2,051,986 18.333 -1.92%
2016-11-23 0 23.45 23.40 23.45 23.25 24.00 1,581,379 37,124,868 23.476 18.59 18.55 18.59 18.43 19.02 1,994,939 18.610 -0.21%
2016-11-22 0 23.50 23.40 23.50 22.90 23.65 2,378,300 55,662,967 23.405 18.63 18.55 18.63 18.15 18.75 3,000,270 18.553 1.51%
2016-11-21 0 23.15 23.10 23.20 22.70 23.40 3,533,727 81,373,319 23.028 18.35 18.31 18.39 17.99 18.55 4,457,862 18.254 0.22%
2016-11-18 0 23.10 23.00 23.10 22.80 23.55 1,484,420 34,234,242 23.062 18.31 18.23 18.31 18.07 18.67 1,872,623 18.281 0.87%
2016-11-17 0 22.90 22.85 22.90 22.55 23.35 1,923,929 44,063,353 22.903 18.15 18.11 18.15 17.88 18.51 2,427,072 18.155 -0.22%
2016-11-16 0 22.95 22.90 23.00 22.90 23.35 2,334,100 53,828,722 23.062 18.19 18.15 18.23 18.15 18.51 2,944,511 18.281 -0.65%
2016-11-15 0 23.10 23.05 23.10 22.95 23.55 1,206,708 27,999,535 23.203 18.31 18.27 18.31 18.19 18.67 1,522,285 18.393 -0.65%
2016-11-14 0 23.25 23.20 23.35 22.75 23.60 4,078,435 94,150,073 23.085 18.43 18.39 18.51 18.03 18.71 5,145,022 18.299 -1.69%
2016-11-11 0 23.65 23.60 23.65 23.55 24.70 2,710,895 64,813,604 23.909 18.75 18.71 18.75 18.67 19.58 3,419,844 18.952 -2.27%
2016-11-10 0 24.20 24.15 24.25 24.05 24.60 1,775,735 43,088,519 24.265 19.18 19.14 19.22 19.06 19.50 2,240,123 19.235 1.47%
2016-11-09 0 23.85 23.80 23.95 23.40 24.65 1,459,300 34,793,797 23.843 18.91 18.87 18.99 18.55 19.54 1,840,934 18.900 -1.04%
2016-11-08 0 24.10 24.10 24.20 23.80 24.35 11,482,800 277,730,443 24.187 19.10 19.10 19.18 18.87 19.30 14,485,766 19.173 0.21%
2016-11-07 0 24.05 24.00 24.10 23.25 24.30 4,648,034 110,413,690 23.755 19.06 19.02 19.10 18.43 19.26 5,863,581 18.830 1.69%
2016-11-04 0 23.65 23.60 23.70 23.55 24.30 2,806,900 67,074,345 23.896 18.75 18.71 18.79 18.67 19.26 3,540,957 18.942 -1.66%
2016-11-03 0 24.05 24.00 24.05 23.90 24.30 6,303,679 151,429,592 24.022 19.06 19.02 19.06 18.95 19.26 7,952,208 19.042 0.84%
2016-11-02 0 23.85 23.85 24.00 23.80 24.15 3,724,500 89,353,740 23.991 18.91 18.91 19.02 18.87 19.14 4,698,526 19.017 -1.65%
2016-11-01 0 24.25 24.25 24.35 24.25 24.75 3,310,772 80,894,977 24.434 19.22 19.22 19.30 19.22 19.62 4,176,600 19.369 -0.61%
2016-10-31 0 24.40 24.35 24.45 24.35 25.00 1,729,733 42,484,381 24.561 19.34 19.30 19.38 19.30 19.82 2,182,090 19.470 -0.41%
2016-10-28 0 24.50 24.50 24.55 24.45 25.15 2,645,707 65,251,065 24.663 19.42 19.42 19.46 19.38 19.94 3,337,609 19.550 0.00%
2016-10-27 0 24.50 24.50 24.55 24.35 24.95 6,418,700 159,203,645 24.803 19.42 19.42 19.46 19.30 19.78 8,097,309 19.661 -2.20%
2016-10-26 0 25.05 25.00 25.20 24.65 25.25 2,219,250 55,560,905 25.036 19.86 19.82 19.98 19.54 20.02 2,799,625 19.846 -1.18%
2016-10-25 0 25.35 25.40 25.45 25.15 25.65 5,282,442 133,769,718 25.324 20.09 20.13 20.17 19.94 20.33 6,663,899 20.074 0.60%
2016-10-24 0 25.20 25.10 25.20 24.85 25.40 3,554,428 89,387,518 25.148 19.98 19.90 19.98 19.70 20.13 4,483,977 19.935 -0.98%
2016-10-20 0 25.45 25.40 25.45 24.85 25.65 4,604,420 116,701,615 25.346 20.17 20.13 20.17 19.70 20.33 5,808,562 20.091 0.99%
2016-10-19 0 25.20 25.15 25.25 24.90 25.45 2,358,145 59,471,595 25.220 19.98 19.94 20.02 19.74 20.17 2,974,844 19.992 0.80%
2016-10-18 0 25.00 24.95 25.00 24.40 25.15 2,955,600 73,543,049 24.883 19.82 19.78 19.82 19.34 19.94 3,728,544 19.724 0.81%
2016-10-17 0 24.80 24.75 24.80 24.55 25.35 4,691,242 117,436,206 25.033 19.66 19.62 19.66 19.46 20.09 5,918,089 19.844 -1.00%
2016-10-14 0 25.05 24.95 25.05 24.80 25.70 8,280,870 208,142,218 25.135 19.86 19.78 19.86 19.66 20.37 10,446,472 19.925 2.04%
2016-10-13 0 24.55 24.50 24.55 24.10 24.60 1,542,900 37,609,712 24.376 19.46 19.42 19.46 19.10 19.50 1,946,397 19.323 0.20%
2016-10-12 0 24.50 24.50 24.60 24.40 24.85 1,458,600 35,862,588 24.587 19.42 19.42 19.50 19.34 19.70 1,840,051 19.490 -1.61%
2016-10-11 0 24.90 24.85 24.90 24.45 25.30 2,883,877 71,687,871 24.858 19.74 19.70 19.74 19.38 20.06 3,638,064 19.705 -0.40%
2016-10-07 0 25.00 24.90 25.00 24.50 25.15 2,076,000 51,925,060 25.012 19.82 19.74 19.82 19.42 19.94 2,618,913 19.827 -0.20%
2016-10-06 0 25.05 25.00 25.05 25.00 26.00 4,542,230 115,629,017 25.456 19.86 19.82 19.86 19.82 20.61 5,730,108 20.179 -1.96%
2016-10-05 0 25.55 25.45 25.55 24.20 25.80 7,234,742 181,762,156 25.124 20.25 20.17 20.25 19.18 20.45 9,126,762 19.915 3.23%
2016-10-04 0 24.75 24.65 24.75 24.35 25.15 6,798,300 168,664,459 24.810 19.62 19.54 19.62 19.30 19.94 8,576,182 19.667 0.00%
2016-10-03 0 24.75 24.70 24.75 24.50 25.15 4,486,922 111,262,033 24.797 19.62 19.58 19.62 19.42 19.94 5,660,336 19.656 -0.60%
2016-09-30 0 24.90 24.75 24.90 24.35 25.00 3,212,300 79,626,129 24.788 19.74 19.62 19.74 19.30 19.82 4,052,376 19.649 0.00%
2016-09-29 0 24.90 24.90 24.95 24.50 25.90 16,279,337 405,630,355 24.917 19.74 19.74 19.78 19.42 20.53 20,536,687 19.751 -0.80%
2016-09-28 0 25.10 25.00 25.15 24.50 25.30 4,062,933 101,386,442 24.954 19.90 19.82 19.94 19.42 20.06 5,125,466 19.781 1.01%
2016-09-27 0 24.85 24.80 24.90 24.65 24.95 2,278,600 56,350,722 24.730 19.70 19.66 19.74 19.54 19.78 2,874,496 19.604 1.22%
2016-09-26 0 24.55 24.50 24.60 24.25 24.85 1,510,260 37,135,102 24.589 19.46 19.42 19.50 19.22 19.70 1,905,221 19.491 -1.41%
2016-09-23 0 24.90 24.85 24.95 23.75 25.00 4,536,700 111,459,043 24.568 19.74 19.70 19.78 18.83 19.82 5,723,131 19.475 -0.60%
2016-09-22 0 25.05 25.00 25.05 24.80 25.85 2,522,870 63,704,944 25.251 19.86 19.82 19.86 19.66 20.49 3,182,647 20.016 -0.79%
2016-09-21 0 25.25 25.20 25.30 24.60 25.35 3,201,334 80,236,715 25.064 20.02 19.98 20.06 19.50 20.09 4,038,542 19.868 1.61%
2016-09-20 0 24.85 24.80 24.95 24.55 25.15 3,567,812 88,891,608 24.915 19.70 19.66 19.78 19.46 19.94 4,500,861 19.750 -0.80%
2016-09-19 0 25.05 24.95 25.05 24.35 25.35 3,812,036 94,679,257 24.837 19.86 19.78 19.86 19.30 20.09 4,808,954 19.688 2.66%
2016-09-15 0 24.40 24.30 24.40 24.15 24.70 3,447,632 84,265,125 24.441 19.34 19.26 19.34 19.14 19.58 4,349,252 19.375 -0.41%
2016-09-14 0 24.50 24.45 24.50 24.25 24.70 5,140,400 127,166,577 24.739 19.42 19.38 19.42 19.22 19.58 6,484,710 19.610 -1.80%
2016-09-13 0 24.95 24.90 25.00 24.65 25.20 3,331,811 83,074,196 24.934 19.78 19.74 19.82 19.54 19.98 4,203,142 19.765 1.01%
2016-09-12 0 24.70 24.75 24.80 24.50 25.40 4,695,339 116,938,185 24.905 19.58 19.62 19.66 19.42 20.13 5,923,258 19.742 -2.95%
2016-09-09 0 25.45 25.30 25.50 25.25 25.75 3,590,801 91,447,966 25.467 20.17 20.06 20.21 20.02 20.41 4,529,862 20.188 0.20%
2016-09-08 0 25.40 25.35 25.50 25.30 25.70 1,448,836 36,940,878 25.497 20.13 20.09 20.21 20.06 20.37 1,827,734 20.211 -0.97%
2016-09-07 0 25.65 25.55 25.65 25.25 26.00 3,442,932 87,804,431 25.503 20.33 20.25 20.33 20.02 20.61 4,343,323 20.216 1.18%
2016-09-06 0 25.35 25.35 25.45 25.25 25.65 2,584,594 65,710,231 25.424 20.09 20.09 20.17 20.02 20.33 3,260,513 20.153 -0.20%
2016-09-05 0 25.40 25.35 25.40 24.80 25.65 3,099,764 78,844,755 25.436 20.13 20.09 20.13 19.66 20.33 3,910,410 20.163 0.20%
2016-09-02 0 25.35 25.20 25.30 25.10 26.00 8,234,755 209,728,198 25.469 20.09 19.98 20.06 19.90 20.61 10,388,297 20.189 -1.55%
2016-09-01 0 25.75 25.65 25.75 25.00 25.80 13,368,132 338,674,028 25.334 20.41 20.33 20.41 19.82 20.45 16,864,147 20.082 5.10%
2016-08-31 0 24.50 24.50 24.55 24.25 25.00 5,833,272 143,607,968 24.619 19.42 19.42 19.46 19.22 19.82 7,358,781 19.515 -2.39%
2016-08-30 0 25.10 25.05 25.10 22.50 26.05 15,882,848 391,312,743 24.637 19.90 19.86 19.90 17.84 20.65 20,036,508 19.530 9.13%
2016-08-29 0 23.00 23.00 23.05 23.00 23.55 2,048,564 47,559,643 23.216 18.23 18.23 18.27 18.23 18.67 2,584,302 18.403 -3.16%
2016-08-26 0 23.75 23.65 23.80 23.20 24.00 2,129,800 50,420,965 23.674 18.83 18.75 18.87 18.39 19.02 2,686,782 18.766 0.85%
2016-08-25 0 23.55 23.50 23.55 23.15 24.25 4,269,890 100,483,634 23.533 18.67 18.63 18.67 18.35 19.22 5,386,546 18.655 1.95%
2016-08-24 0 23.10 23.05 23.10 22.85 23.40 3,981,200 91,185,902 22.904 18.31 18.27 18.31 18.11 18.55 5,022,358 18.156 4.05%
2016-08-23 0 22.20 22.15 22.20 22.15 23.20 5,560,692 125,201,471 22.515 17.60 17.56 17.60 17.56 18.39 7,014,916 17.848 -2.42%
2016-08-22 0 22.75 22.75 22.90 22.50 23.30 2,826,487 64,548,183 22.837 18.03 18.03 18.15 17.84 18.47 3,565,666 18.103 -0.44%
2016-08-19 0 22.85 22.75 22.85 22.65 24.00 3,785,866 86,841,972 22.939 18.11 18.03 18.11 17.95 19.02 4,775,940 18.183 -3.99%
2016-08-18 0 23.80 23.80 23.95 23.75 24.85 3,606,252 86,500,215 23.986 18.87 18.87 18.99 18.83 19.70 4,549,354 19.014 -0.83%
2016-08-17 0 24.00 23.95 24.00 23.65 24.60 6,391,658 153,960,457 24.088 19.02 18.99 19.02 18.75 19.50 8,063,195 19.094 0.63%
2016-08-16 0 23.85 23.80 23.85 23.45 24.20 4,229,527 100,987,264 23.877 18.91 18.87 18.91 18.59 19.18 5,335,627 18.927 1.71%
2016-08-15 0 23.45 23.40 23.45 23.20 23.50 2,395,465 55,956,712 23.359 18.59 18.55 18.59 18.39 18.63 3,021,924 18.517 1.08%
2016-08-12 0 23.20 23.20 23.25 22.85 23.40 3,925,292 90,755,572 23.121 18.39 18.39 18.43 18.11 18.55 4,951,829 18.328 3.11%
2016-08-11 0 22.50 22.45 22.50 22.40 23.00 9,207,900 206,411,450 22.417 17.84 17.80 17.84 17.76 18.23 11,615,937 17.770 2.51%
2016-08-10 0 21.95 21.90 21.95 21.50 22.10 2,153,032 47,131,064 21.891 17.40 17.36 17.40 17.04 17.52 2,716,090 17.353 2.33%
2016-08-09 0 21.45 21.40 21.45 21.40 21.95 1,600,574 34,411,239 21.499 17.00 16.96 17.00 16.96 17.40 2,019,154 17.042 -0.69%
2016-08-08 0 21.60 21.55 21.60 21.40 21.75 3,968,940 85,624,749 21.574 17.12 17.08 17.12 16.96 17.24 5,006,892 17.101 0.47%
2016-08-05 0 21.50 21.45 21.50 21.45 21.75 1,875,655 40,416,875 21.548 17.04 17.00 17.04 17.00 17.24 2,366,174 17.081 0.47%
2016-08-04 0 21.40 21.40 21.50 21.40 21.80 2,103,300 45,400,978 21.586 16.96 16.96 17.04 16.96 17.28 2,653,352 17.111 -1.38%
2016-08-03 0 21.70 21.65 21.70 21.35 22.20 7,991,174 173,252,894 21.681 17.20 17.16 17.20 16.92 17.60 10,081,015 17.186 -2.47%
2016-08-01 0 22.25 22.15 22.25 21.85 22.50 4,322,500 95,605,635 22.118 17.64 17.56 17.64 17.32 17.84 5,452,914 17.533 0.91%
2016-07-29 0 22.05 21.95 22.00 21.95 22.55 5,514,000 121,884,917 22.105 17.48 17.40 17.44 17.40 17.88 6,956,014 17.522 -2.00%
2016-07-28 0 22.50 22.45 22.50 22.45 22.80 2,229,015 50,716,809 22.753 17.84 17.80 17.84 17.80 18.07 2,811,944 18.036 -1.75%
2016-07-27 0 22.90 22.85 22.95 22.75 23.10 2,857,508 65,388,043 22.883 18.15 18.11 18.19 18.03 18.31 3,604,800 18.139 0.00%
2016-07-26 0 22.90 22.80 22.90 22.35 23.50 2,063,340 46,747,381 22.656 18.15 18.07 18.15 17.72 18.63 2,602,942 17.959 1.78%
2016-07-25 0 22.50 22.45 22.50 22.15 22.80 1,392,800 31,173,338 22.382 17.84 17.80 17.84 17.56 18.07 1,757,043 17.742 -1.32%
2016-07-22 0 22.80 22.75 22.80 22.40 23.25 1,920,410 43,428,001 22.614 18.07 18.03 18.07 17.76 18.43 2,422,633 17.926 -0.87%
2016-07-21 0 23.00 22.95 23.00 22.30 23.30 4,062,772 93,055,821 22.905 18.23 18.19 18.23 17.68 18.47 5,125,262 18.156 -0.43%
2016-07-20 0 23.10 23.05 23.20 22.35 23.20 5,579,319 127,079,145 22.777 18.31 18.27 18.39 17.72 18.39 7,038,415 18.055 -1.07%
2016-07-19 0 23.35 23.35 23.40 23.15 24.00 1,134,415 26,506,435 23.366 18.51 18.51 18.55 18.35 19.02 1,431,086 18.522 -1.68%
2016-07-18 0 23.75 23.70 23.75 23.70 24.35 5,186,989 123,959,616 23.898 18.83 18.79 18.83 18.79 19.30 6,543,483 18.944 -1.04%
2016-07-15 0 24.00 23.90 24.00 23.45 24.00 9,233,600 218,637,397 23.679 19.02 18.95 19.02 18.59 19.02 11,648,358 18.770 1.91%
2016-07-14 0 23.55 23.45 23.55 23.10 23.65 3,509,040 82,328,509 23.462 18.67 18.59 18.67 18.31 18.75 4,426,719 18.598 2.39%
2016-07-13 0 23.00 22.95 23.10 22.75 24.00 6,679,477 154,112,668 23.073 18.23 18.19 18.31 18.03 19.02 8,426,285 18.290 2.22%
2016-07-12 0 22.50 22.50 22.55 21.90 22.55 4,106,353 91,480,020 22.278 17.84 17.84 17.88 17.36 17.88 5,180,241 17.659 2.51%
2016-07-11 0 21.95 21.80 21.95 21.35 22.05 3,334,108 72,598,728 21.775 17.40 17.28 17.40 16.92 17.48 4,206,039 17.261 1.62%
2016-07-08 0 21.60 21.50 21.55 21.50 22.05 2,952,998 63,818,909 21.612 17.12 17.04 17.08 17.04 17.48 3,725,262 17.131 -1.82%
2016-07-07 0 22.00 22.05 22.10 21.35 22.15 6,049,970 131,955,130 21.811 17.44 17.48 17.52 16.92 17.56 7,632,150 17.289 1.38%
2016-07-06 0 21.70 21.70 21.80 21.20 21.85 5,155,784 110,866,138 21.503 17.20 17.20 17.28 16.81 17.32 6,504,117 17.046 -0.46%
2016-07-05 0 21.80 21.80 21.85 21.30 22.05 7,048,610 152,606,867 21.651 17.28 17.28 17.32 16.88 17.48 8,891,953 17.162 0.46%
2016-07-04 0 21.70 21.65 21.70 21.10 21.85 7,455,278 160,217,253 21.490 17.20 17.16 17.20 16.73 17.32 9,404,972 17.035 1.17%
2016-06-30 0 21.45 21.40 21.50 21.20 21.75 10,118,504 216,820,416 21.428 17.00 16.96 17.04 16.81 17.24 12,764,681 16.986 -0.23%
2016-06-29 0 21.50 21.50 21.60 20.50 22.00 6,929,165 148,681,454 21.457 17.04 17.04 17.12 16.25 17.44 8,741,271 17.009 -1.15%
2016-06-28 0 21.75 21.65 21.75 21.10 21.85 6,102,827 132,383,592 21.692 17.24 17.16 17.24 16.73 17.32 7,698,830 17.195 -1.14%
2016-06-27 0 22.00 21.95 22.00 21.40 22.40 5,108,210 111,766,750 21.880 17.44 17.40 17.44 16.96 17.76 6,444,102 17.344 -1.79%
2016-06-24 0 22.40 22.15 22.40 21.70 23.10 4,818,237 107,812,171 22.376 17.76 17.56 17.76 17.20 18.31 6,078,296 17.737 -1.75%
2016-06-23 0 22.80 22.75 22.80 22.60 23.05 1,008,789 23,013,823 22.813 18.07 18.03 18.07 17.91 18.27 1,272,606 18.084 -1.08%
2016-06-22 0 23.05 22.95 23.05 22.45 23.30 2,210,913 50,638,912 22.904 18.27 18.19 18.27 17.80 18.47 2,789,108 18.156 -0.22%
2016-06-21 0 23.10 23.00 23.10 22.80 23.35 1,295,661 30,032,027 23.179 18.31 18.23 18.31 18.07 18.51 1,634,500 18.374 -0.86%
2016-06-20 0 23.30 23.20 23.35 22.60 23.35 1,742,494 40,333,425 23.147 18.47 18.39 18.51 17.91 18.51 2,198,189 18.348 3.79%
2016-06-17 0 22.45 22.40 22.65 22.05 22.70 2,229,483 49,946,800 22.403 17.80 17.76 17.95 17.48 17.99 2,812,534 17.759 0.00%
2016-06-16 0 22.45 22.30 22.45 22.05 22.65 5,055,841 113,296,217 22.409 17.80 17.68 17.80 17.48 17.95 6,378,037 17.763 0.67%
2016-06-15 0 22.30 22.25 22.35 22.25 22.65 4,857,808 109,235,776 22.487 17.68 17.64 17.72 17.64 17.95 6,128,215 17.825 -1.76%
2016-06-14 0 22.70 22.65 22.70 22.60 22.85 3,530,818 80,433,769 22.781 17.99 17.95 17.99 17.91 18.11 4,454,193 18.058 -0.44%
2016-06-13 0 22.80 22.80 22.95 22.75 23.30 3,448,498 79,227,428 22.975 18.07 18.07 18.19 18.03 18.47 4,350,344 18.212 -2.10%
2016-06-10 0 23.80 23.65 23.80 23.65 24.30 4,920,668 117,911,282 23.963 18.46 18.35 18.46 18.35 18.85 6,343,500 18.588 -2.26%
2016-06-08 0 24.35 24.25 24.35 23.70 24.55 4,951,500 120,036,879 24.243 18.89 18.81 18.89 18.38 19.04 6,383,247 18.805 2.53%
2016-06-07 0 23.75 23.70 23.75 23.35 23.85 893,900 21,122,182 23.629 18.42 18.38 18.42 18.11 18.50 1,152,375 18.329 1.28%
2016-06-06 0 23.45 23.45 23.50 22.85 23.90 2,806,200 65,745,024 23.429 18.19 18.19 18.23 17.72 18.54 3,617,624 18.174 1.08%
2016-06-03 0 23.20 23.15 23.25 22.90 23.40 2,610,345 60,401,885 23.139 18.00 17.96 18.04 17.76 18.15 3,365,137 17.949 0.87%
2016-06-02 0 23.00 22.95 23.00 22.70 23.25 4,163,152 95,862,832 23.027 17.84 17.80 17.84 17.61 18.04 5,366,945 17.862 -0.22%
2016-06-01 0 23.05 23.00 23.05 23.00 23.50 3,632,600 84,148,896 23.165 17.88 17.84 17.88 17.84 18.23 4,682,981 17.969 -0.43%
2016-05-31 0 23.15 23.00 23.15 22.95 23.45 2,511,379 58,155,096 23.157 17.96 17.84 17.96 17.80 18.19 3,237,555 17.963 0.22%
2016-05-30 0 23.10 23.10 23.15 23.05 23.30 1,585,900 36,639,331 23.103 17.92 17.92 17.96 17.88 18.07 2,044,470 17.921 0.22%
2016-05-27 0 23.05 23.05 23.10 23.00 23.50 2,877,158 66,774,890 23.209 17.88 17.88 17.92 17.84 18.23 3,709,100 18.003 -1.91%
2016-05-26 0 23.50 23.45 23.50 23.00 23.55 2,263,962 52,856,450 23.347 18.23 18.19 18.23 17.84 18.27 2,918,596 18.110 1.08%
2016-05-25 0 23.25 23.15 23.25 23.00 23.50 1,178,719 27,300,853 23.162 18.04 17.96 18.04 17.84 18.23 1,519,551 17.966 1.97%
2016-05-24 0 22.80 22.80 22.85 22.60 23.30 1,412,900 32,248,422 22.824 17.69 17.69 17.72 17.53 18.07 1,821,446 17.705 -1.08%
2016-05-23 0 23.05 23.00 23.05 22.75 23.20 2,788,400 64,255,696 23.044 17.88 17.84 17.88 17.65 18.00 3,594,677 17.875 -0.22%
2016-05-20 0 23.10 23.00 23.10 22.60 23.25 4,413,400 101,811,270 23.069 17.92 17.84 17.92 17.53 18.04 5,689,553 17.894 -0.65%
2016-05-19 0 23.25 23.20 23.25 22.80 23.30 2,732,973 63,038,096 23.066 18.04 18.00 18.04 17.69 18.07 3,523,224 17.892 1.53%
2016-05-18 0 22.90 22.90 22.95 22.65 23.05 3,971,585 91,207,441 22.965 17.76 17.76 17.80 17.57 17.88 5,119,985 17.814 -0.22%
2016-05-17 0 22.95 22.85 23.00 22.55 23.10 6,502,120 148,768,837 22.880 17.80 17.72 17.84 17.49 17.92 8,382,235 17.748 0.44%
2016-05-16 0 22.85 22.80 22.85 22.50 22.90 5,498,778 125,390,172 22.803 17.72 17.69 17.72 17.45 17.76 7,088,773 17.689 0.22%
2016-05-13 0 22.80 22.80 22.85 22.60 23.20 4,641,235 105,939,096 22.826 17.69 17.69 17.72 17.53 18.00 5,983,267 17.706 -1.72%
2016-05-12 0 23.20 23.15 23.20 23.15 24.20 3,202,475 75,298,845 23.513 18.00 17.96 18.00 17.96 18.77 4,128,484 18.239 -3.73%
2016-05-11 0 24.10 24.05 24.20 23.85 24.60 2,200,524 53,027,386 24.098 18.69 18.66 18.77 18.50 19.08 2,836,815 18.693 -1.23%
2016-05-10 0 24.40 24.30 24.45 23.60 24.45 4,497,203 108,219,366 24.064 18.93 18.85 18.97 18.31 18.97 5,797,588 18.666 3.39%
2016-05-09 0 23.60 23.55 23.60 23.50 24.45 4,456,047 105,730,020 23.727 18.31 18.27 18.31 18.23 18.97 5,744,532 18.405 -1.67%
2016-05-06 0 24.00 24.00 24.05 23.95 24.85 1,550,700 37,523,769 24.198 18.62 18.62 18.66 18.58 19.28 1,999,091 18.770 -2.24%
2016-05-05 0 24.55 24.55 24.60 24.10 24.80 1,863,503 45,665,799 24.505 19.04 19.04 19.08 18.69 19.24 2,402,343 19.009 -0.20%
2016-05-04 0 24.60 24.55 24.65 24.20 24.95 3,730,600 91,664,774 24.571 19.08 19.04 19.12 18.77 19.35 4,809,319 19.060 -1.60%
2016-05-03 0 25.00 24.90 25.00 24.55 25.50 3,992,919 99,926,976 25.026 19.39 19.31 19.39 19.04 19.78 5,147,488 19.413 -0.20%
2016-04-29 0 25.05 25.00 25.10 24.40 25.30 4,353,586 108,529,920 24.929 19.43 19.39 19.47 18.93 19.63 5,612,444 19.337 -1.18%
2016-04-28 0 25.35 25.30 25.35 25.30 25.85 1,404,429 35,861,781 25.535 19.66 19.63 19.66 19.63 20.05 1,810,526 19.807 -1.17%
2016-04-27 0 25.65 25.60 25.70 24.95 25.85 5,065,097 129,435,011 25.554 19.90 19.86 19.94 19.35 20.05 6,529,691 19.823 -2.10%
2016-04-26 0 26.20 26.10 26.20 26.00 26.95 3,345,124 87,850,527 26.262 20.32 20.25 20.32 20.17 20.91 4,312,381 20.372 -2.96%
2016-04-25 0 27.00 26.95 27.05 26.50 27.35 2,305,200 61,974,393 26.885 20.94 20.91 20.98 20.56 21.22 2,971,758 20.854 2.27%
2016-04-22 0 26.40 26.30 26.45 26.00 26.80 1,527,900 40,414,893 26.451 20.48 20.40 20.52 20.17 20.79 1,969,699 20.518 -0.19%
2016-04-21 0 26.45 26.35 26.50 25.90 26.70 3,976,957 104,451,890 26.264 20.52 20.44 20.56 20.09 20.71 5,126,911 20.373 1.15%
2016-04-20 0 26.15 26.05 26.15 25.65 26.30 2,502,348 65,046,161 25.994 20.28 20.21 20.28 19.90 20.40 3,225,912 20.164 1.95%
2016-04-19 0 25.65 25.60 25.65 25.50 26.10 1,697,700 43,736,051 25.762 19.90 19.86 19.90 19.78 20.25 2,188,597 19.984 -1.91%
2016-04-18 0 26.15 26.05 26.15 25.20 26.15 2,177,752 56,412,241 25.904 20.28 20.21 20.28 19.55 20.28 2,807,458 20.094 1.16%
2016-04-15 0 25.85 25.80 25.85 25.25 25.90 1,582,659 40,589,560 25.646 20.05 20.01 20.05 19.59 20.09 2,040,291 19.894 0.19%
2016-04-14 0 25.80 25.65 25.80 25.20 26.00 3,132,505 79,899,654 25.507 20.01 19.90 20.01 19.55 20.17 4,038,282 19.786 2.79%
2016-04-13 0 25.10 25.05 25.20 24.55 25.45 3,516,560 88,084,411 25.049 19.47 19.43 19.55 19.04 19.74 4,533,388 19.430 0.20%
2016-04-12 0 25.05 25.00 25.15 24.85 25.15 3,142,322 78,581,015 25.007 19.43 19.39 19.51 19.28 19.51 4,050,938 19.398 0.00%
2016-04-11 0 25.05 25.00 25.05 24.90 25.45 2,569,390 64,582,641 25.135 19.43 19.39 19.43 19.31 19.74 3,312,340 19.498 -0.20%
2016-04-08 0 25.10 25.05 25.10 25.00 25.90 3,536,400 88,831,402 25.119 19.47 19.43 19.47 19.39 20.09 4,558,965 19.485 -1.76%
2016-04-07 0 25.55 25.50 25.55 25.15 25.70 2,535,434 64,826,723 25.568 19.82 19.78 19.82 19.51 19.94 3,268,565 19.833 0.00%
2016-04-06 0 25.55 25.50 25.65 25.35 25.95 2,002,604 51,121,182 25.527 19.82 19.78 19.90 19.66 20.13 2,581,665 19.802 -1.54%
2016-04-05 0 25.95 25.85 26.00 25.05 26.30 7,100,156 183,474,180 25.841 20.13 20.05 20.17 19.43 20.40 9,153,196 20.045 1.37%
2016-04-01 0 25.60 25.60 25.75 25.55 26.35 3,741,445 96,630,369 25.827 19.86 19.86 19.97 19.82 20.44 4,823,299 20.034 -1.54%
2016-03-31 0 26.00 25.95 26.00 25.90 26.55 2,505,921 65,297,788 26.057 20.17 20.13 20.17 20.09 20.59 3,230,519 20.213 -0.38%
2016-03-30 0 26.10 26.05 26.10 26.00 26.35 3,233,563 84,474,380 26.124 20.25 20.21 20.25 20.17 20.44 4,168,561 20.265 3.16%
2016-03-29 0 25.30 25.30 25.40 24.90 25.95 3,532,528 89,250,643 25.265 19.63 19.63 19.70 19.31 20.13 4,553,973 19.598 -1.75%
2016-03-24 0 25.75 25.75 25.80 25.70 26.15 4,825,706 126,265,678 26.165 19.97 19.97 20.01 19.94 20.28 6,221,079 20.296 -2.46%
2016-03-23 0 26.40 26.25 26.40 26.00 26.70 4,432,415 116,732,115 26.336 20.48 20.36 20.48 20.17 20.71 5,714,066 20.429 0.96%
2016-03-22 0 26.15 26.10 26.15 25.50 26.80 6,242,587 162,751,408 26.071 20.28 20.25 20.28 19.78 20.79 8,047,657 20.223 3.16%
2016-03-21 0 25.35 25.35 25.45 24.60 26.00 5,005,190 126,658,848 25.306 19.66 19.66 19.74 19.08 20.17 6,452,462 19.630 -1.55%
2016-03-18 0 25.75 25.65 25.80 25.25 25.80 6,437,157 164,652,409 25.578 19.97 19.90 20.01 19.59 20.01 8,298,488 19.841 -0.19%
2016-03-17 0 25.80 25.85 25.90 25.70 26.95 2,518,479 65,817,547 26.134 20.01 20.05 20.09 19.94 20.91 3,246,708 20.272 -0.39%
2016-03-16 0 25.90 25.85 25.90 25.50 26.00 5,574,088 143,023,670 25.659 20.09 20.05 20.09 19.78 20.17 7,185,859 19.903 1.17%
2016-03-15 0 25.60 25.60 25.65 25.05 26.05 5,908,153 151,386,263 25.623 19.86 19.86 19.90 19.43 20.21 7,616,520 19.876 0.99%
2016-03-14 0 25.35 25.35 25.45 24.75 25.80 5,371,455 136,150,143 25.347 19.66 19.66 19.74 19.20 20.01 6,924,634 19.662 3.47%
2016-03-11 0 24.50 24.50 24.65 24.05 24.75 5,589,231 136,965,932 24.505 19.00 19.00 19.12 18.66 19.20 7,205,380 19.009 1.45%
2016-03-10 0 24.15 24.25 24.30 24.05 24.60 8,469,622 205,612,711 24.277 18.73 18.81 18.85 18.66 19.08 10,918,649 18.831 -2.82%
2016-03-09 0 24.85 24.80 24.85 24.50 25.00 9,333,818 232,720,979 24.933 19.28 19.24 19.28 19.00 19.39 12,032,730 19.341 -1.78%
2016-03-08 0 25.30 25.30 25.40 24.75 25.45 11,647,348 291,068,979 24.990 19.63 19.63 19.70 19.20 19.74 15,015,227 19.385 3.69%
2016-03-07 0 24.40 24.30 24.40 24.00 24.50 11,690,324 281,859,802 24.111 18.93 18.85 18.93 18.62 19.00 15,070,630 18.703 1.67%
2016-03-04 0 24.00 23.95 24.00 23.70 25.20 16,303,731 393,536,444 24.138 18.62 18.58 18.62 18.38 19.55 21,018,023 18.724 1.27%
2016-03-03 1 23.70 23.70 23.75 23.45 24.15 2,841,731 67,432,817 23.730 18.38 18.38 18.42 18.19 18.73 3,663,429 18.407 0.00%
2016-03-02 0 23.70 23.70 23.75 23.20 23.80 4,112,623 97,293,923 23.657 18.38 18.38 18.42 18.00 18.46 5,301,805 18.351 3.04%
2016-03-01 0 23.00 22.95 23.00 22.70 23.10 2,028,256 46,551,565 22.952 17.84 17.80 17.84 17.61 17.92 2,614,735 17.804 1.55%
2016-02-29 0 22.65 22.70 22.75 22.05 22.80 1,967,698 44,384,632 22.557 17.57 17.61 17.65 17.10 17.69 2,536,666 17.497 1.34%
2016-02-26 0 22.35 22.25 22.40 22.05 22.50 3,479,002 77,239,251 22.202 17.34 17.26 17.38 17.10 17.45 4,484,970 17.222 0.68%
2016-02-25 0 22.20 22.10 22.25 22.00 22.55 3,315,900 73,648,526 22.211 17.22 17.14 17.26 17.07 17.49 4,274,706 17.229 -1.55%
2016-02-24 0 22.55 22.35 22.55 22.15 22.80 2,717,100 60,916,826 22.420 17.49 17.34 17.49 17.18 17.69 3,502,761 17.391 0.00%
2016-02-23 0 22.55 22.55 22.60 22.10 22.90 2,090,133 47,010,577 22.492 17.49 17.49 17.53 17.14 17.76 2,694,504 17.447 1.35%
2016-02-22 0 22.25 22.20 22.40 22.25 23.00 1,079,282 24,218,798 22.440 17.26 17.22 17.38 17.26 17.84 1,391,361 17.407 -1.77%
2016-02-19 0 22.65 22.65 22.70 22.45 22.70 5,469,344 123,678,291 22.613 17.57 17.57 17.61 17.41 17.61 7,050,828 17.541 -0.22%
2016-02-18 0 22.70 22.65 22.70 22.25 22.80 4,639,626 104,774,761 22.583 17.61 17.57 17.61 17.26 17.69 5,981,193 17.517 2.02%
2016-02-17 0 22.25 22.20 22.25 21.80 22.40 3,899,400 85,423,088 21.907 17.26 17.22 17.26 16.91 17.38 5,026,928 16.993 3.01%
2016-02-16 0 21.60 21.55 21.60 21.30 21.60 1,690,480 36,195,828 21.412 16.76 16.72 16.76 16.52 16.76 2,179,289 16.609 0.47%
2016-02-15 0 21.50 21.50 21.55 20.95 21.80 5,066,819 107,378,006 21.192 16.68 16.68 16.72 16.25 16.91 6,531,911 16.439 2.63%
2016-02-12 0 20.95 20.95 21.00 20.80 21.00 3,011,888 62,911,183 20.888 16.25 16.25 16.29 16.13 16.29 3,882,788 16.203 0.24%
2016-02-11 0 20.90 20.80 20.85 20.05 21.50 2,649,692 55,074,758 20.785 16.21 16.13 16.17 15.55 16.68 3,415,861 16.123 -1.42%
2016-02-05 0 21.20 21.15 21.20 21.15 21.35 1,241,117 26,394,767 21.267 16.44 16.41 16.44 16.41 16.56 1,599,991 16.497 -0.47%
2016-02-04 0 21.30 21.25 21.30 21.20 22.05 4,341,450 92,818,771 21.380 16.52 16.48 16.52 16.44 17.10 5,596,798 16.584 0.00%
2016-02-03 0 21.30 21.30 21.35 21.10 21.40 6,063,800 129,651,418 21.381 16.52 16.52 16.56 16.37 16.60 7,817,173 16.585 -1.16%
2016-02-02 0 21.55 21.50 21.60 21.15 21.65 6,679,772 142,437,693 21.324 16.72 16.68 16.76 16.41 16.79 8,611,256 16.541 2.38%
2016-02-01 0 21.05 21.00 21.05 20.50 22.05 6,640,513 137,540,248 20.712 16.33 16.29 16.33 15.90 17.10 8,560,645 16.067 4.99%
2016-01-29 0 20.05 20.00 20.05 19.96 20.35 6,880,685 137,979,004 20.053 15.55 15.51 15.55 15.48 15.79 8,870,264 15.555 -0.99%
2016-01-28 0 20.25 20.20 20.30 19.98 20.40 9,640,800 194,622,066 20.187 15.71 15.67 15.75 15.50 15.82 12,428,478 15.659 -0.49%
2016-01-27 0 20.35 20.30 20.35 20.30 22.00 5,193,702 106,120,688 20.433 15.79 15.75 15.79 15.75 17.07 6,695,483 15.850 0.00%
2016-01-26 0 20.35 20.35 20.40 20.15 20.65 6,655,323 134,951,217 20.277 15.79 15.79 15.82 15.63 16.02 8,579,737 15.729 0.25%
2016-01-25 0 20.30 20.30 20.35 19.88 20.55 4,038,503 81,389,231 20.153 15.75 15.75 15.79 15.42 15.94 5,206,253 15.633 -1.22%
2016-01-22 0 20.55 20.50 20.55 19.46 20.60 6,327,013 126,744,330 20.032 15.94 15.90 15.94 15.10 15.98 8,156,495 15.539 6.81%
2016-01-21 0 19.24 19.22 19.26 18.86 19.88 7,104,052 137,165,199 19.308 14.92 14.91 14.94 14.63 15.42 9,158,218 14.977 -4.04%
2016-01-20 0 20.05 20.00 20.05 19.96 21.00 1,936,354 39,164,339 20.226 15.55 15.51 15.55 15.48 16.29 2,496,259 15.689 -2.67%
2016-01-19 0 20.60 20.50 20.55 19.64 20.60 4,176,090 84,110,148 20.141 15.98 15.90 15.94 15.23 15.98 5,383,624 15.623 0.24%
2016-01-18 0 20.55 20.50 20.55 20.25 22.30 6,163,150 127,312,279 20.657 15.94 15.90 15.94 15.71 17.30 7,945,251 16.024 -3.29%
2016-01-15 0 21.25 21.25 21.30 20.80 22.40 8,581,690 182,066,346 21.216 16.48 16.48 16.52 16.13 17.38 11,063,121 16.457 -2.75%
2016-01-14 0 21.85 21.85 21.90 21.75 22.70 7,789,805 171,301,787 21.991 16.95 16.95 16.99 16.87 17.61 10,042,260 17.058 -3.10%
2016-01-13 0 22.55 22.40 22.55 22.20 22.65 2,808,230 63,122,547 22.478 17.49 17.38 17.49 17.22 17.57 3,620,241 17.436 1.12%
2016-01-12 0 22.30 22.25 22.30 22.15 22.80 3,007,394 66,936,670 22.257 17.30 17.26 17.30 17.18 17.69 3,876,995 17.265 -0.45%
2016-01-11 0 22.40 22.35 22.40 22.25 23.15 5,561,505 125,003,202 22.477 17.38 17.34 17.38 17.26 17.96 7,169,637 17.435 -1.32%
2016-01-08 0 22.70 22.60 22.75 22.20 22.80 3,997,203 90,265,791 22.582 17.61 17.53 17.65 17.22 17.69 5,153,011 17.517 -0.44%
2016-01-07 0 22.80 22.75 22.90 22.45 23.20 3,561,700 80,982,259 22.737 17.69 17.65 17.76 17.41 18.00 4,591,580 17.637 -1.30%
2016-01-06 0 23.10 23.05 23.10 22.95 23.45 1,358,072 31,485,728 23.184 17.92 17.88 17.92 17.80 18.19 1,750,764 17.984 -0.43%
2016-01-05 0 23.20 23.15 23.20 22.85 23.35 2,084,423 48,089,853 23.071 18.00 17.96 18.00 17.72 18.11 2,687,143 17.896 1.09%
2016-01-04 0 22.95 22.90 22.95 22.50 23.80 3,056,432 69,802,677 22.838 17.80 17.76 17.80 17.45 18.46 3,940,212 17.715 -1.50%
2015-12-31 0 23.30 23.30 23.35 23.20 23.60 360,376 8,426,679 23.383 18.07 18.07 18.11 18.00 18.31 464,580 18.138 -0.64%
2015-12-30 0 23.45 23.40 23.45 22.95 23.45 1,842,717 42,920,147 23.292 18.19 18.15 18.19 17.80 18.19 2,375,546 18.067 1.96%
2015-12-29 0 23.00 23.00 23.05 22.95 23.80 1,511,600 34,978,707 23.140 17.84 17.84 17.88 17.80 18.46 1,948,685 17.950 1.55%
2015-12-28 0 22.65 22.60 22.65 22.45 22.85 741,784 16,719,885 22.540 17.57 17.53 17.57 17.41 17.72 956,274 17.484 -0.22%
2015-12-24 0 22.70 22.55 22.60 22.50 23.25 1,150,636 26,266,395 22.828 17.61 17.49 17.53 17.45 18.04 1,483,347 17.708 0.22%
2015-12-23 0 22.65 22.65 22.70 22.45 22.80 1,765,019 39,949,676 22.634 17.57 17.57 17.61 17.41 17.69 2,275,382 17.557 1.57%
2015-12-22 0 22.30 22.25 22.30 22.00 22.30 1,886,437 41,718,512 22.115 17.30 17.26 17.30 17.07 17.30 2,431,908 17.155 0.68%
2015-12-21 0 22.15 22.00 22.15 21.85 22.15 3,052,720 67,275,159 22.038 17.18 17.07 17.18 16.95 17.18 3,935,427 17.095 0.45%
2015-12-18 0 22.05 21.85 22.10 21.85 22.35 3,284,312 72,429,891 22.053 17.10 16.95 17.14 16.95 17.34 4,233,985 17.107 -0.68%
2015-12-17 0 22.20 22.15 22.25 21.85 22.35 3,947,034 87,615,870 22.198 17.22 17.18 17.26 16.95 17.34 5,088,335 17.219 0.45%
2015-12-16 0 22.10 22.10 22.15 22.05 22.90 4,159,433 92,730,306 22.294 17.14 17.14 17.18 17.10 17.76 5,362,150 17.293 -0.23%
2015-12-15 0 22.15 22.10 22.20 21.90 22.45 5,658,582 124,899,312 22.073 17.18 17.14 17.22 16.99 17.41 7,294,785 17.122 0.23%
2015-12-14 0 22.10 22.10 22.15 22.10 22.55 1,588,455 35,492,748 22.344 17.14 17.14 17.18 17.14 17.49 2,047,763 17.332 -1.78%
2015-12-11 0 22.50 22.45 22.55 22.45 23.05 3,672,899 83,229,801 22.661 17.45 17.41 17.49 17.41 17.88 4,734,933 17.578 -1.10%
2015-12-10 0 22.75 22.70 22.75 22.60 23.00 2,467,050 56,137,357 22.755 17.65 17.61 17.65 17.53 17.84 3,180,408 17.651 0.89%
2015-12-09 0 22.55 22.55 22.60 22.45 23.00 3,708,981 84,019,052 22.653 17.49 17.49 17.53 17.41 17.84 4,781,448 17.572 -1.10%
2015-12-08 0 22.80 22.75 22.80 22.75 23.45 2,046,100 46,878,962 22.911 17.69 17.65 17.69 17.65 18.19 2,637,738 17.772 -1.51%
2015-12-07 0 23.15 23.05 23.15 22.75 23.20 1,433,781 32,996,204 23.013 17.96 17.88 17.96 17.65 18.00 1,848,365 17.852 0.65%
2015-12-04 0 23.00 22.95 23.00 22.80 23.05 1,517,667 34,849,131 22.962 17.84 17.80 17.84 17.69 17.88 1,956,507 17.812 -0.22%
2015-12-03 0 23.05 23.05 23.10 22.90 23.10 1,131,431 26,041,626 23.017 17.88 17.88 17.92 17.76 17.92 1,458,589 17.854 0.22%
2015-12-02 0 23.00 23.00 23.10 22.90 23.30 2,385,729 54,896,607 23.010 17.84 17.84 17.92 17.76 18.07 3,075,572 17.849 0.00%
2015-12-01 0 23.00 23.00 23.05 22.65 23.10 3,222,865 73,923,052 22.937 17.84 17.84 17.88 17.57 17.92 4,154,770 17.792 0.00%
2015-11-30 0 23.00 23.00 23.05 22.85 23.35 2,096,629 48,313,680 23.044 17.84 17.84 17.88 17.72 18.11 2,702,878 17.875 -2.13%
2015-11-27 0 23.50 23.50 23.55 23.10 23.60 3,944,029 92,293,692 23.401 18.23 18.23 18.27 17.92 18.31 5,084,461 18.152 1.29%
2015-11-26 0 23.20 23.10 23.25 23.00 23.80 3,386,677 78,486,520 23.175 18.00 17.92 18.04 17.84 18.46 4,365,949 17.977 -1.28%
2015-11-25 0 23.50 23.45 23.55 23.30 24.00 3,304,019 77,644,302 23.500 18.23 18.19 18.27 18.07 18.62 4,259,390 18.229 0.21%
2015-11-24 0 23.45 23.40 23.45 23.35 24.40 2,972,137 70,224,488 23.628 18.19 18.15 18.19 18.11 18.93 3,831,543 18.328 -2.29%
2015-11-23 0 24.00 23.90 24.05 23.60 24.50 5,773,480 137,763,957 23.862 18.62 18.54 18.66 18.31 19.00 7,442,906 18.509 2.56%
2015-11-20 0 23.40 23.35 23.40 23.20 23.75 2,573,061 60,506,254 23.515 18.15 18.11 18.15 18.00 18.42 3,317,072 18.241 -0.85%
2015-11-19 0 23.60 23.50 23.60 23.50 23.75 5,213,600 122,009,380 23.402 18.31 18.23 18.31 18.23 18.42 6,721,134 18.153 1.94%
2015-11-18 0 23.15 23.10 23.15 23.00 23.50 1,630,076 37,758,480 23.164 17.96 17.92 17.96 17.84 18.23 2,101,419 17.968 0.65%
2015-11-17 0 23.00 23.00 23.05 22.85 23.25 3,058,600 70,351,890 23.001 17.84 17.84 17.88 17.72 18.04 3,943,007 17.842 -0.22%
2015-11-16 0 23.05 23.00 23.05 22.50 23.20 2,700,012 61,765,268 22.876 17.88 17.84 17.88 17.45 18.00 3,480,732 17.745 -1.28%
2015-11-13 0 23.35 23.35 23.40 23.05 23.50 1,936,073 45,141,163 23.316 18.11 18.11 18.15 17.88 18.23 2,495,897 18.086 0.00%
2015-11-12 0 23.35 23.25 23.40 22.60 23.45 10,082,812 231,986,657 23.008 18.11 18.04 18.15 17.53 18.19 12,998,299 17.847 2.41%
2015-11-11 0 22.80 22.75 22.80 22.70 23.20 5,574,052 127,311,882 22.840 17.69 17.65 17.69 17.61 18.00 7,185,812 17.717 -1.94%
2015-11-10 0 23.25 23.20 23.30 23.25 24.20 2,985,000 70,050,916 23.468 18.04 18.00 18.07 18.04 18.77 3,848,125 18.204 -3.13%
2015-11-09 0 24.00 23.90 24.00 23.60 24.45 1,989,172 47,508,175 23.883 18.62 18.54 18.62 18.31 18.97 2,564,349 18.526 -0.21%
2015-11-06 0 24.05 24.05 24.10 24.00 24.35 3,861,861 92,849,878 24.043 18.66 18.66 18.69 18.62 18.89 4,978,534 18.650 0.21%
2015-11-05 0 24.00 24.00 24.05 24.00 24.40 2,507,215 60,458,244 24.114 18.62 18.62 18.66 18.62 18.93 3,232,187 18.705 -1.64%
2015-11-04 0 24.40 24.30 24.35 24.00 24.90 3,648,455 88,316,326 24.207 18.93 18.85 18.89 18.62 19.31 4,703,421 18.777 1.46%
2015-11-03 0 24.05 24.10 24.20 23.40 24.20 5,065,100 121,214,903 23.931 18.66 18.69 18.77 18.15 18.77 6,529,695 18.564 3.00%
2015-11-02 0 23.35 23.30 23.35 23.10 24.25 7,636,757 179,718,332 23.533 18.11 18.07 18.11 17.92 18.81 9,844,957 18.255 1.74%
2015-10-30 0 22.95 22.95 23.00 22.55 23.80 10,341,445 237,109,893 22.928 17.80 17.80 17.84 17.49 18.46 13,331,717 17.785 -2.55%
2015-10-29 0 23.55 23.55 23.60 23.30 24.15 8,167,500 193,793,018 23.727 18.27 18.27 18.31 18.07 18.73 10,529,167 18.405 -2.69%
2015-10-28 0 24.20 24.05 24.30 24.00 25.45 9,932,766 243,132,050 24.478 18.77 18.66 18.85 18.62 19.74 12,804,867 18.987 -5.10%
2015-10-27 0 25.50 25.55 25.60 24.90 25.80 3,746,681 94,831,998 25.311 19.78 19.82 19.86 19.31 20.01 4,830,049 19.634 2.62%
2015-10-26 0 24.85 24.90 25.00 24.65 25.65 3,184,856 79,582,626 24.988 19.28 19.31 19.39 19.12 19.90 4,105,770 19.383 -0.80%
2015-10-23 0 25.05 25.00 25.05 24.60 25.40 4,103,400 102,172,552 24.900 19.43 19.39 19.43 19.08 19.70 5,289,915 19.315 1.21%
2015-10-22 0 24.75 24.70 24.75 24.55 25.30 4,800,528 119,223,797 24.836 19.20 19.16 19.20 19.04 19.63 6,188,621 19.265 -1.59%
2015-10-20 0 25.15 25.10 25.15 25.10 25.95 4,567,670 116,531,103 25.512 19.51 19.47 19.51 19.47 20.13 5,888,431 19.790 -3.45%
2015-10-19 0 26.05 26.00 26.05 25.75 26.40 3,726,573 96,926,140 26.010 20.21 20.17 20.21 19.97 20.48 4,804,127 20.176 1.56%
2015-10-16 0 25.65 25.60 25.65 24.95 26.30 5,191,254 133,471,957 25.711 19.90 19.86 19.90 19.35 20.40 6,692,327 19.944 2.81%
2015-10-15 0 24.95 24.95 25.00 24.65 25.45 6,405,800 159,881,224 24.959 19.35 19.35 19.39 19.12 19.74 8,258,064 19.361 -0.60%
2015-10-14 0 25.10 25.10 25.20 25.05 25.60 6,069,429 152,319,090 25.096 19.47 19.47 19.55 19.43 19.86 7,824,430 19.467 -1.95%
2015-10-13 0 25.60 25.60 25.65 25.35 26.35 2,847,425 72,721,706 25.540 19.86 19.86 19.90 19.66 20.44 3,670,770 19.811 -2.66%
2015-10-12 0 26.30 26.25 26.30 25.80 26.35 1,072,910 28,051,215 26.145 20.40 20.36 20.40 20.01 20.44 1,383,146 20.281 0.38%
2015-10-09 0 26.20 26.15 26.20 25.50 26.55 1,834,508 47,793,270 26.052 20.32 20.28 20.32 19.78 20.59 2,364,964 20.209 0.38%
2015-10-08 0 26.10 26.00 26.05 25.80 26.30 2,552,455 66,636,675 26.107 20.25 20.17 20.21 20.01 20.40 3,290,508 20.251 -2.61%
2015-10-07 0 26.80 26.75 26.80 26.50 27.15 5,853,040 156,767,665 26.784 20.79 20.75 20.79 20.56 21.06 7,545,471 20.776 -2.37%
2015-10-06 0 27.45 27.45 27.50 26.50 27.85 6,724,369 183,979,254 27.360 21.29 21.29 21.33 20.56 21.60 8,668,748 21.223 3.39%
2015-10-05 0 26.55 26.50 26.60 26.10 26.90 3,249,264 85,683,498 26.370 20.59 20.56 20.63 20.25 20.87 4,188,802 20.455 0.38%
2015-10-02 0 26.45 26.40 26.45 25.25 26.90 8,756,607 228,860,939 26.136 20.52 20.48 20.52 19.59 20.87 11,288,616 20.274 4.75%
2015-09-30 0 25.25 25.20 25.25 25.20 25.90 4,038,894 102,577,176 25.397 19.59 19.55 19.59 19.55 20.09 5,206,757 19.701 -0.98%
2015-09-29 0 25.50 25.40 25.50 25.00 25.65 4,492,856 113,376,925 25.235 19.78 19.70 19.78 19.39 19.90 5,791,984 19.575 -0.78%
2015-09-25 0 25.70 25.60 25.80 25.00 26.00 2,063,720 52,479,701 25.430 19.94 19.86 20.01 19.39 20.17 2,660,453 19.726 -0.39%
2015-09-24 0 25.80 25.80 25.90 25.20 26.35 3,417,486 88,430,456 25.876 20.01 20.01 20.09 19.55 20.44 4,405,666 20.072 0.19%
2015-09-23 0 25.75 25.70 25.75 25.15 25.90 2,239,648 57,177,062 25.530 19.97 19.94 19.97 19.51 20.09 2,887,252 19.803 -1.53%
2015-09-22 0 26.15 26.15 26.20 25.45 26.70 4,205,497 109,395,670 26.013 20.28 20.28 20.32 19.74 20.71 5,421,534 20.178 2.75%
2015-09-21 0 25.45 25.40 25.45 25.40 26.00 2,402,010 61,525,430 25.614 19.74 19.70 19.74 19.70 20.17 3,096,561 19.869 -5.04%
2015-09-18 0 26.80 26.60 26.95 25.65 26.95 4,333,258 114,524,169 26.429 20.79 20.63 20.91 19.90 20.91 5,586,238 20.501 2.49%
2015-09-17 0 26.15 26.05 26.15 25.05 26.95 5,058,683 131,064,941 25.909 20.28 20.21 20.28 19.43 20.91 6,521,422 20.098 4.39%
2015-09-16 0 25.05 25.05 25.10 24.30 25.10 4,659,860 115,014,632 24.682 19.43 19.43 19.47 18.85 19.47 6,007,278 19.146 2.04%
2015-09-15 0 24.55 24.40 24.55 24.40 24.95 1,226,029 30,105,685 24.555 19.04 18.93 19.04 18.93 19.35 1,580,540 19.048 0.41%
2015-09-14 0 24.45 24.40 24.45 24.40 25.10 900,569 22,139,808 24.584 18.97 18.93 18.97 18.93 19.47 1,160,972 19.070 -0.61%
2015-09-11 0 24.60 24.50 24.60 24.25 24.75 1,734,894 42,580,832 24.544 19.08 19.00 19.08 18.81 19.20 2,236,546 19.039 0.82%
2015-09-10 0 24.40 24.35 24.45 24.00 24.65 1,943,400 47,479,452 24.431 18.93 18.89 18.97 18.62 19.12 2,505,342 18.951 -0.41%
2015-09-09 0 24.50 24.35 24.50 23.85 24.85 3,678,674 89,185,703 24.244 19.00 18.89 19.00 18.50 19.28 4,742,378 18.806 2.94%
2015-09-08 0 23.80 23.75 23.80 23.50 24.00 2,774,423 66,043,921 23.805 18.46 18.42 18.46 18.23 18.62 3,576,659 18.465 -0.83%
2015-09-07 0 24.00 23.95 24.00 23.50 24.80 3,633,300 86,924,455 23.924 18.62 18.58 18.62 18.23 19.24 4,683,884 18.558 0.63%
2015-09-04 0 23.85 23.80 24.00 23.30 24.30 7,470,100 179,144,805 23.982 18.50 18.46 18.62 18.07 18.85 9,630,111 18.603 1.06%
2015-09-02 0 23.60 23.55 23.70 23.30 24.45 5,969,112 140,716,264 23.574 18.31 18.27 18.38 18.07 18.97 7,695,106 18.286 -1.26%
2015-09-01 0 23.90 23.85 23.90 23.85 24.50 6,915,465 166,274,403 24.044 18.54 18.50 18.54 18.50 19.00 8,915,101 18.651 -1.04%
2015-08-31 0 24.15 24.05 24.20 24.00 24.80 5,411,765 130,285,339 24.075 18.73 18.66 18.77 18.62 19.24 6,976,599 18.675 1.26%
2015-08-28 0 23.85 23.80 23.85 23.65 24.50 2,673,686 63,326,466 23.685 18.50 18.46 18.50 18.35 19.00 3,446,793 18.373 1.49%
2015-08-27 0 23.50 23.45 23.50 23.00 25.40 7,789,730 181,693,275 23.325 18.23 18.19 18.23 17.84 19.70 10,042,163 18.093 3.52%
2015-08-26 0 22.70 22.65 22.70 22.35 24.45 7,070,484 163,077,332 23.065 17.61 17.57 17.61 17.34 18.97 9,114,944 17.891 -3.61%
2015-08-25 0 23.55 23.55 23.60 22.20 23.70 5,029,009 115,224,259 22.912 18.27 18.27 18.31 17.22 18.38 6,483,168 17.773 4.90%
2015-08-24 0 22.45 22.45 22.55 22.30 23.30 4,629,730 104,397,145 22.549 17.41 17.41 17.49 17.30 18.07 5,968,436 17.492 -3.65%
2015-08-21 0 23.30 23.35 23.40 23.25 23.75 4,927,740 115,700,857 23.480 18.07 18.11 18.15 18.04 18.42 6,352,617 18.213 -2.71%
2015-08-20 0 23.95 23.90 23.95 23.90 24.40 3,760,043 90,084,460 23.958 18.58 18.54 18.58 18.54 18.93 4,847,275 18.585 -0.62%
2015-08-19 0 24.10 24.00 24.15 24.00 24.60 5,321,475 128,326,422 24.115 18.69 18.62 18.73 18.62 19.08 6,860,202 18.706 -2.03%
2015-08-18 0 24.60 24.55 24.60 24.35 25.15 1,836,900 45,161,081 24.586 19.08 19.04 19.08 18.89 19.51 2,368,047 19.071 1.65%
2015-08-17 0 24.20 24.20 24.35 24.15 24.75 1,957,268 47,562,750 24.301 18.77 18.77 18.89 18.73 19.20 2,523,220 18.850 -2.22%
2015-08-14 0 24.75 24.65 24.85 24.55 25.00 1,043,114 25,841,535 24.774 19.20 19.12 19.28 19.04 19.39 1,344,735 19.217 0.81%
2015-08-13 0 24.55 24.55 24.60 24.50 25.20 2,185,059 54,397,913 24.895 19.04 19.04 19.08 19.00 19.55 2,816,878 19.311 -1.80%
2015-08-12 0 25.00 24.90 25.05 24.85 25.25 4,249,150 106,288,275 25.014 19.39 19.31 19.43 19.28 19.59 5,477,809 19.403 0.40%
2015-08-11 0 24.90 24.90 25.00 24.80 25.35 2,859,625 71,497,135 25.002 19.31 19.31 19.39 19.24 19.66 3,686,498 19.394 0.20%
2015-08-10 0 24.85 24.75 24.85 24.75 25.50 1,073,684 26,836,303 24.995 19.28 19.20 19.28 19.20 19.78 1,384,144 19.388 0.20%
2015-08-07 0 24.80 24.80 24.90 24.80 25.60 2,085,595 52,152,644 25.006 19.24 19.24 19.31 19.24 19.86 2,688,653 19.397 -1.20%
2015-08-06 0 25.10 25.05 25.10 24.75 25.30 1,940,346 48,641,999 25.069 19.47 19.43 19.47 19.20 19.63 2,501,405 19.446 2.45%
2015-08-05 0 24.50 24.50 24.60 24.45 25.50 2,864,141 70,909,004 24.758 19.00 19.00 19.08 18.97 19.78 3,692,319 19.204 -0.81%
2015-08-04 0 24.70 24.65 24.80 24.60 25.70 2,837,405 70,864,112 24.975 19.16 19.12 19.24 19.08 19.94 3,657,852 19.373 -1.59%
2015-08-03 0 25.10 25.05 25.10 25.05 25.90 5,243,048 133,608,751 25.483 19.47 19.43 19.47 19.43 20.09 6,759,097 19.767 -0.79%
2015-07-31 0 25.30 25.30 25.35 25.30 25.90 2,635,430 67,065,733 25.448 19.63 19.63 19.66 19.63 20.09 3,397,476 19.740 0.00%
2015-07-30 0 25.30 25.25 25.30 25.10 26.80 3,687,287 93,771,472 25.431 19.63 19.59 19.63 19.47 20.79 4,753,481 19.727 0.80%
2015-07-29 0 25.10 25.10 25.25 25.05 26.15 2,465,155 62,758,127 25.458 19.47 19.47 19.59 19.43 20.28 3,177,965 19.748 -1.57%
2015-07-28 0 25.50 25.35 25.45 24.40 25.95 3,962,970 101,236,108 25.546 19.78 19.66 19.74 18.93 20.13 5,108,879 19.816 1.19%
2015-07-27 0 25.20 25.15 25.25 24.10 25.25 4,007,509 99,059,382 24.718 19.55 19.51 19.59 18.69 19.59 5,166,297 19.174 3.07%
2015-07-24 0 24.45 24.45 24.50 24.15 24.70 4,361,610 106,624,193 24.446 18.97 18.97 19.00 18.73 19.16 5,622,788 18.963 1.45%
2015-07-23 0 24.10 24.10 24.15 24.10 24.60 12,158,355 295,509,657 24.305 18.69 18.69 18.73 18.69 19.08 15,673,994 18.854 -0.62%
2015-07-22 0 24.25 24.15 24.30 24.05 24.50 2,327,109 56,329,318 24.206 18.81 18.73 18.85 18.66 19.00 3,000,002 18.776 -0.21%
2015-07-21 0 24.30 24.30 24.40 24.05 25.00 3,414,963 83,083,963 24.329 18.85 18.85 18.93 18.66 19.39 4,402,414 18.872 -1.42%
2015-07-20 0 24.65 24.55 24.70 24.20 25.35 6,269,543 155,328,570 24.775 19.12 19.04 19.16 18.77 19.66 8,082,408 19.218 -2.18%
2015-07-17 0 25.20 25.15 25.25 24.35 25.30 2,388,780 59,103,990 24.742 19.55 19.51 19.59 18.89 19.63 3,079,506 19.193 2.02%
2015-07-16 0 24.70 24.70 24.85 24.00 24.95 2,313,618 56,342,912 24.353 19.16 19.16 19.28 18.62 19.35 2,982,610 18.890 0.00%
2015-07-15 0 24.70 24.70 24.90 24.50 25.05 2,802,341 69,657,609 24.857 19.16 19.16 19.31 19.00 19.43 3,612,650 19.282 -1.40%
2015-07-14 0 25.05 25.00 25.05 24.30 25.30 4,040,400 100,978,564 24.992 19.43 19.39 19.43 18.85 19.63 5,208,699 19.387 -0.99%
2015-07-13 0 25.30 25.15 25.40 23.80 25.45 4,758,528 118,251,626 24.851 19.63 19.51 19.70 18.46 19.74 6,134,476 19.277 2.85%
2015-07-10 0 24.60 24.55 24.60 23.30 25.80 8,987,933 221,086,012 24.598 19.08 19.04 19.08 18.07 20.01 11,586,831 19.081 -1.01%
2015-07-09 0 24.85 24.80 24.85 24.80 25.85 7,713,311 194,421,493 25.206 19.28 19.24 19.28 19.24 20.05 9,943,647 19.552 -4.24%
2015-07-08 0 25.95 25.95 26.00 25.90 26.55 7,958,922 207,736,184 26.101 20.13 20.13 20.17 20.09 20.59 10,260,278 20.247 -2.63%
2015-07-07 0 26.65 26.60 26.70 26.30 27.60 3,667,631 98,446,999 26.842 20.67 20.63 20.71 20.40 21.41 4,728,142 20.821 -1.48%
2015-07-06 0 27.05 27.00 27.15 26.80 28.80 7,309,817 200,813,557 27.472 20.98 20.94 21.06 20.79 22.34 9,423,481 21.310 -3.39%
2015-07-03 0 28.00 28.00 28.05 27.60 28.25 5,847,192 163,752,940 28.005 21.72 21.72 21.76 21.41 21.91 7,537,932 21.724 -1.23%
2015-07-02 0 28.35 28.35 28.40 26.75 29.40 8,450,649 239,507,009 28.342 21.99 21.99 22.03 20.75 22.81 10,894,189 21.985 5.78%
2015-06-30 0 26.80 26.70 26.80 26.70 27.25 3,965,030 107,033,620 26.994 20.79 20.71 20.79 20.71 21.14 5,111,535 20.940 0.00%
2015-06-29 0 26.80 26.80 26.85 26.75 27.60 2,370,377 64,449,139 27.189 20.79 20.79 20.83 20.75 21.41 3,055,781 21.091 -1.47%
2015-06-26 0 27.20 27.20 27.25 26.85 27.50 3,861,899 105,006,573 27.190 21.10 21.10 21.14 20.83 21.33 4,978,583 21.092 0.18%
2015-06-25 0 27.15 27.15 27.25 26.60 28.00 3,186,552 86,668,122 27.198 21.06 21.06 21.14 20.63 21.72 4,107,957 21.098 -0.73%
2015-06-24 0 27.35 27.30 27.40 27.00 27.60 1,282,527 35,028,371 27.312 21.22 21.18 21.25 20.94 21.41 1,653,375 21.186 -0.55%
2015-06-23 0 27.50 27.50 27.55 27.00 27.80 1,809,058 49,640,869 27.440 21.33 21.33 21.37 20.94 21.56 2,332,155 21.285 0.73%
2015-06-22 0 27.30 27.20 27.30 26.15 27.65 2,073,043 56,167,662 27.094 21.18 21.10 21.18 20.28 21.45 2,672,472 21.017 2.06%
2015-06-19 0 26.75 26.70 26.85 26.15 27.50 2,890,692 77,887,178 26.944 20.75 20.71 20.83 20.28 21.33 3,726,548 20.901 0.38%
2015-06-18 0 26.65 26.60 26.65 26.05 27.00 3,574,875 95,506,209 26.716 20.67 20.63 20.67 20.21 20.94 4,608,565 20.724 0.38%
2015-06-17 0 26.55 26.55 26.60 26.55 27.00 2,100,239 56,256,956 26.786 20.59 20.59 20.63 20.59 20.94 2,707,532 20.778 -2.57%
2015-06-16 0 27.25 27.25 27.30 26.50 27.55 1,314,499 35,520,521 27.022 21.14 21.14 21.18 20.56 21.37 1,694,592 20.961 -0.73%
2015-06-15 0 27.45 27.40 27.45 27.15 27.70 1,767,300 48,446,707 27.413 21.29 21.25 21.29 21.06 21.49 2,278,322 21.264 0.55%
2015-06-12 0 27.30 27.30 27.35 27.00 28.40 2,623,859 71,649,150 27.307 21.18 21.18 21.22 20.94 22.03 3,382,559 21.182 3.41%
2015-06-11 0 26.40 26.40 26.55 26.20 27.20 3,415,935 90,461,629 26.482 20.48 20.48 20.59 20.32 21.10 4,403,667 20.542 2.25%
2015-06-10 0 26.30 26.30 26.35 26.00 26.50 2,153,032 56,386,886 26.190 20.03 20.03 20.07 19.80 20.18 2,827,419 19.943 0.96%
2015-06-09 0 26.05 26.05 26.15 26.00 26.20 3,476,419 90,755,239 26.106 19.84 19.84 19.91 19.80 19.95 4,565,326 19.879 -0.38%
2015-06-08 0 26.15 26.15 26.20 26.05 26.50 1,671,540 43,763,635 26.182 19.91 19.91 19.95 19.84 20.18 2,195,111 19.937 0.19%
2015-06-05 0 26.10 26.10 26.15 25.75 26.45 2,707,312 70,685,319 26.109 19.87 19.87 19.91 19.61 20.14 3,555,314 19.882 -0.76%
2015-06-04 0 26.30 26.25 26.30 26.05 26.65 1,870,900 49,260,594 26.330 20.03 19.99 20.03 19.84 20.29 2,456,916 20.050 -0.38%
2015-06-03 0 26.40 26.35 26.40 26.10 27.45 4,849,512 128,042,677 26.403 20.10 20.07 20.10 19.87 20.90 6,368,508 20.106 -2.94%
2015-06-02 0 27.20 27.10 27.20 27.00 28.00 2,209,416 60,581,260 27.420 20.71 20.64 20.71 20.56 21.32 2,901,464 20.880 -2.68%
2015-06-01 0 27.95 27.95 28.05 27.50 28.35 3,074,430 85,414,207 27.782 21.28 21.28 21.36 20.94 21.59 4,037,423 21.156 -0.89%
2015-05-29 0 28.20 28.15 28.25 27.65 28.35 1,529,151 43,023,338 28.135 21.47 21.44 21.51 21.06 21.59 2,008,122 21.425 -0.35%
2015-05-28 0 28.30 28.30 28.35 27.95 28.40 2,057,350 58,122,192 28.251 21.55 21.55 21.59 21.28 21.63 2,701,767 21.513 0.71%
2015-05-27 0 28.10 28.00 28.10 27.85 28.55 2,792,005 78,329,835 28.055 21.40 21.32 21.40 21.21 21.74 3,666,535 21.363 -0.18%
2015-05-26 0 28.15 28.10 28.15 27.85 28.45 2,025,033 56,940,778 28.118 21.44 21.40 21.44 21.21 21.66 2,659,327 21.412 0.90%
2015-05-22 0 27.90 27.90 28.00 27.85 28.55 3,931,841 110,118,155 28.007 21.25 21.25 21.32 21.21 21.74 5,163,398 21.327 -0.53%
2015-05-21 0 28.05 28.00 28.05 27.75 28.45 2,305,568 64,561,540 28.002 21.36 21.32 21.36 21.13 21.66 3,027,733 21.323 0.00%
2015-05-20 0 28.05 28.00 28.05 27.55 28.55 2,259,286 63,198,324 27.973 21.36 21.32 21.36 20.98 21.74 2,966,955 21.301 -0.18%
2015-05-19 0 28.10 28.05 28.10 27.85 28.50 3,657,280 102,979,194 28.157 21.40 21.36 21.40 21.21 21.70 4,802,838 21.441 1.26%
2015-05-18 0 27.75 27.70 27.75 27.10 27.80 1,802,085 49,524,329 27.482 21.13 21.09 21.13 20.64 21.17 2,366,546 20.927 1.83%
2015-05-15 0 27.25 27.20 27.25 26.70 27.25 3,176,801 85,940,961 27.053 20.75 20.71 20.75 20.33 20.75 4,171,860 20.600 2.25%
2015-05-14 0 26.65 26.65 26.70 26.30 27.00 3,285,579 87,511,146 26.635 20.29 20.29 20.33 20.03 20.56 4,314,710 20.282 -0.19%
2015-05-13 0 26.70 26.65 26.80 26.00 26.80 3,226,567 85,369,245 26.458 20.33 20.29 20.41 19.80 20.41 4,237,214 20.147 1.14%
2015-05-12 0 26.40 26.40 26.45 26.30 27.00 4,587,753 121,425,547 26.467 20.10 20.10 20.14 20.03 20.56 6,024,760 20.154 -0.94%
2015-05-11 0 26.65 26.60 26.70 26.25 27.10 8,167,713 218,063,223 26.698 20.29 20.26 20.33 19.99 20.64 10,726,059 20.330 -0.74%
2015-05-08 0 26.85 26.70 26.75 26.70 27.40 5,449,665 147,102,525 26.993 20.45 20.33 20.37 20.33 20.86 7,156,645 20.555 -0.56%
2015-05-07 0 27.00 26.95 27.00 26.60 28.00 2,651,155 71,589,506 27.003 20.56 20.52 20.56 20.26 21.32 3,481,567 20.562 -2.00%
2015-05-06 0 27.55 27.50 27.55 27.10 28.15 4,743,617 130,720,061 27.557 20.98 20.94 20.98 20.64 21.44 6,229,444 20.984 -1.78%
2015-05-05 0 28.05 28.05 28.10 27.80 28.70 1,946,483 54,601,215 28.051 21.36 21.36 21.40 21.17 21.85 2,556,173 21.361 -1.75%
2015-05-04 0 28.55 28.50 28.60 28.15 28.85 1,481,714 42,230,473 28.501 21.74 21.70 21.78 21.44 21.97 1,945,826 21.703 0.71%
2015-04-30 0 28.35 28.15 28.35 28.05 29.15 2,556,982 72,882,254 28.503 21.59 21.44 21.59 21.36 22.20 3,357,897 21.705 0.18%
2015-04-29 0 28.30 28.25 28.50 27.45 28.50 4,407,543 122,894,052 27.883 21.55 21.51 21.70 20.90 21.70 5,788,103 21.232 0.18%
2015-04-28 0 28.25 28.25 28.30 28.25 28.80 2,021,119 57,539,247 28.469 21.51 21.51 21.55 21.51 21.93 2,654,187 21.679 -1.57%
2015-04-27 0 28.70 28.65 28.70 28.40 29.55 3,325,342 95,525,865 28.727 21.85 21.82 21.85 21.63 22.50 4,366,928 21.875 -1.03%
2015-04-24 0 29.00 29.00 29.05 28.55 29.40 3,593,077 104,213,476 29.004 22.08 22.08 22.12 21.74 22.39 4,718,525 22.086 0.52%
2015-04-23 0 28.85 28.90 28.95 28.25 29.80 4,072,752 117,946,060 28.960 21.97 22.01 22.04 21.51 22.69 5,348,447 22.052 1.23%
2015-04-22 0 28.50 28.50 28.60 28.45 28.95 3,945,764 112,673,215 28.556 21.70 21.70 21.78 21.66 22.04 5,181,683 21.745 0.18%
2015-04-21 0 28.45 28.45 28.50 27.85 29.10 7,461,263 212,096,472 28.426 21.66 21.66 21.70 21.21 22.16 9,798,330 21.646 2.15%
2015-04-20 0 27.85 27.80 27.85 27.70 28.30 5,769,285 161,888,184 28.060 21.21 21.17 21.21 21.09 21.55 7,576,379 21.367 1.64%
2015-04-17 0 27.40 27.30 27.65 27.35 28.00 4,003,034 110,855,077 27.693 20.86 20.79 21.06 20.83 21.32 5,256,891 21.088 -1.97%
2015-04-16 0 27.95 27.80 28.00 26.85 28.00 2,611,503 72,153,445 27.629 21.28 21.17 21.32 20.45 21.32 3,429,495 21.039 3.90%
2015-04-15 0 26.90 26.85 27.10 26.85 27.50 1,623,989 44,015,875 27.104 20.48 20.45 20.64 20.45 20.94 2,132,666 20.639 -0.55%
2015-04-14 0 27.05 27.05 27.15 26.85 28.10 6,724,679 187,006,704 27.809 20.60 20.60 20.67 20.45 21.40 8,831,028 21.176 -2.87%
2015-04-13 0 27.85 27.75 27.90 27.70 28.45 2,052,216 57,682,413 28.107 21.21 21.13 21.25 21.09 21.66 2,695,025 21.403 -0.89%
2015-04-10 0 28.10 28.00 28.25 27.60 28.35 24,396,583 682,592,466 27.979 21.40 21.32 21.51 21.02 21.59 32,038,243 21.306 -3.93%
2015-04-09 0 29.25 29.00 29.30 27.50 29.30 7,277,069 207,232,387 28.478 22.27 22.08 22.31 20.94 22.31 9,556,441 21.685 7.73%
2015-04-08 0 27.15 27.05 27.15 26.50 27.35 4,650,378 124,911,648 26.861 20.67 20.60 20.67 20.18 20.83 6,107,000 20.454 2.07%
2015-04-02 0 26.60 26.55 26.60 26.50 26.95 2,350,357 62,762,733 26.704 20.26 20.22 20.26 20.18 20.52 3,086,551 20.334 -1.48%
2015-04-01 0 27.00 26.95 27.00 26.50 27.20 3,332,875 89,792,852 26.942 20.56 20.52 20.56 20.18 20.71 4,376,820 20.516 0.19%
2015-03-31 0 26.95 26.85 27.05 26.75 27.20 5,661,225 152,832,851 26.996 20.52 20.45 20.60 20.37 20.71 7,434,472 20.557 0.94%
2015-03-30 0 26.70 26.70 26.75 26.65 27.10 5,805,340 155,563,182 26.797 20.33 20.33 20.37 20.29 20.64 7,623,727 20.405 0.56%
2015-03-27 0 26.55 26.50 26.55 26.45 26.65 3,001,538 79,763,658 26.574 20.22 20.18 20.22 20.14 20.29 3,941,700 20.236 -0.56%
2015-03-26 0 26.70 26.70 26.75 25.70 27.10 3,883,425 103,889,577 26.752 20.33 20.33 20.37 19.57 20.64 5,099,817 20.371 0.19%
2015-03-25 0 26.65 26.60 26.65 26.45 27.20 3,976,416 105,574,128 26.550 20.29 20.26 20.29 20.14 20.71 5,221,936 20.217 0.38%
2015-03-24 0 26.55 26.55 26.60 25.80 26.85 3,307,154 87,471,480 26.449 20.22 20.22 20.26 19.65 20.45 4,343,043 20.141 -0.56%
2015-03-23 0 26.70 26.80 26.85 26.65 27.30 3,870,045 103,916,438 26.852 20.33 20.41 20.45 20.29 20.79 5,082,246 20.447 0.56%
2015-03-20 0 26.55 26.50 26.60 26.25 26.85 8,147,648 215,464,299 26.445 20.22 20.18 20.26 19.99 20.45 10,699,709 20.137 1.53%
2015-03-19 0 26.15 26.15 26.20 25.60 26.25 5,378,694 139,626,800 25.959 19.91 19.91 19.95 19.49 19.99 7,063,444 19.768 2.35%
2015-03-18 0 25.55 25.50 25.55 25.00 25.95 4,520,401 114,802,750 25.397 19.46 19.42 19.46 19.04 19.76 5,936,311 19.339 2.61%
2015-03-17 0 24.90 24.85 24.90 24.65 25.85 3,857,692 96,072,952 24.904 18.96 18.92 18.96 18.77 19.68 5,066,024 18.964 -1.58%
2015-03-16 0 25.30 25.25 25.35 25.00 25.60 7,022,533 177,526,684 25.280 19.27 19.23 19.30 19.04 19.49 9,222,178 19.250 -1.75%
2015-03-13 0 25.75 25.70 25.75 25.60 26.00 3,685,480 94,803,070 25.723 19.61 19.57 19.61 19.49 19.80 4,839,871 19.588 -0.77%
2015-03-12 0 25.95 25.90 25.95 25.65 26.20 1,509,164 39,143,955 25.938 19.76 19.72 19.76 19.53 19.95 1,981,874 19.751 1.76%
2015-03-11 0 25.50 25.40 25.65 25.40 25.80 1,581,592 40,493,277 25.603 19.42 19.34 19.53 19.34 19.65 2,076,989 19.496 0.59%
2015-03-10 0 25.35 25.35 25.55 25.35 25.80 2,339,200 59,582,992 25.472 19.30 19.30 19.46 19.30 19.65 3,071,900 19.396 -1.17%
2015-03-09 0 25.65 25.60 25.70 25.50 26.65 3,391,434 87,738,238 25.871 19.53 19.49 19.57 19.42 20.29 4,453,722 19.700 -3.39%
2015-03-06 0 26.55 26.45 26.65 26.15 26.75 4,946,891 130,510,210 26.382 20.22 20.14 20.29 19.91 20.37 6,496,389 20.090 4.12%
2015-03-05 0 25.50 25.45 25.50 25.40 26.85 3,336,158 85,961,762 25.767 19.42 19.38 19.42 19.34 20.45 4,381,132 19.621 -4.67%
2015-03-04 0 26.75 26.65 26.85 25.95 26.90 9,833,646 260,088,131 26.449 20.37 20.29 20.45 19.76 20.48 12,913,806 20.140 3.48%
2015-03-03 0 25.85 25.75 25.90 25.45 26.00 2,996,270 77,088,838 25.728 19.68 19.61 19.72 19.38 19.80 3,934,782 19.592 -0.58%
2015-03-02 0 26.00 25.95 26.00 24.50 26.15 7,230,966 184,640,911 25.535 19.80 19.76 19.80 18.66 19.91 9,495,897 19.444 6.34%
2015-02-27 0 24.45 24.50 24.55 24.15 24.80 2,216,046 54,136,492 24.429 18.62 18.66 18.69 18.39 18.88 2,910,171 18.603 1.45%
2015-02-26 0 24.10 24.05 24.10 24.05 24.45 3,926,841 95,473,708 24.313 18.35 18.31 18.35 18.31 18.62 5,156,832 18.514 -1.63%
2015-02-25 0 24.50 24.35 24.50 24.10 25.00 3,785,384 92,684,975 24.485 18.66 18.54 18.66 18.35 19.04 4,971,067 18.645 0.00%
2015-02-24 0 24.50 24.50 24.55 24.25 25.00 3,976,511 97,685,925 24.566 18.66 18.66 18.69 18.47 19.04 5,222,060 18.706 0.20%
2015-02-23 0 24.45 24.40 24.50 24.40 25.35 5,124,526 126,823,343 24.748 18.62 18.58 18.66 18.58 19.30 6,729,664 18.845 1.03%
2015-02-18 0 24.20 24.15 24.20 23.85 24.30 1,493,764 35,853,515 24.002 18.43 18.39 18.43 18.16 18.50 1,961,651 18.277 0.41%
2015-02-17 0 24.10 24.05 24.15 23.35 24.20 1,874,480 44,694,455 23.844 18.35 18.31 18.39 17.78 18.43 2,461,617 18.157 2.12%
2015-02-16 0 23.60 23.55 23.65 23.25 23.80 2,240,234 52,840,525 23.587 17.97 17.93 18.01 17.70 18.12 2,941,935 17.961 -0.42%
2015-02-13 0 23.70 23.65 23.80 23.45 24.00 2,541,590 60,177,280 23.677 18.05 18.01 18.12 17.86 18.28 3,337,684 18.030 1.07%
2015-02-12 0 23.45 23.45 23.60 22.90 23.60 3,180,865 73,993,958 23.262 17.86 17.86 17.97 17.44 17.97 4,177,197 17.714 3.08%
2015-02-11 0 22.75 22.55 22.80 22.20 22.80 7,368,620 166,282,607 22.566 17.32 17.17 17.36 16.90 17.36 9,676,668 17.184 0.44%
2015-02-10 0 22.65 22.65 22.70 22.50 23.10 7,122,972 162,042,136 22.749 17.25 17.25 17.29 17.13 17.59 9,354,077 17.323 -2.37%
2015-02-09 0 23.20 23.10 23.20 23.05 23.70 3,111,342 72,291,462 23.235 17.67 17.59 17.67 17.55 18.05 4,085,897 17.693 -1.49%
2015-02-06 0 23.55 23.50 23.55 23.05 23.65 4,612,724 108,071,187 23.429 17.93 17.89 17.93 17.55 18.01 6,057,552 17.841 1.07%
2015-02-05 0 23.30 23.15 23.30 22.95 23.50 1,594,695 37,075,879 23.250 17.74 17.63 17.74 17.48 17.89 2,094,196 17.704 1.08%
2015-02-04 0 23.05 22.95 23.00 22.65 23.20 3,144,183 72,289,043 22.991 17.55 17.48 17.51 17.25 17.67 4,129,025 17.508 -1.07%
2015-02-03 0 23.30 23.20 23.30 23.20 23.45 2,331,656 54,448,568 23.352 17.74 17.67 17.74 17.67 17.86 3,061,993 17.782 -1.69%
2015-02-02 0 23.70 23.60 23.70 23.30 23.90 7,003,807 164,467,773 23.483 18.05 17.97 18.05 17.74 18.20 9,197,586 17.882 0.64%
2015-01-30 0 23.55 23.55 23.60 23.25 24.25 3,260,887 77,074,600 23.636 17.93 17.93 17.97 17.70 18.47 4,282,284 17.998 0.21%
2015-01-29 0 23.50 23.40 23.65 23.30 24.35 4,776,983 112,920,558 23.639 17.89 17.82 18.01 17.74 18.54 6,273,261 18.000 -1.88%
2015-01-28 0 23.95 23.90 24.00 23.80 24.05 3,845,903 91,909,148 23.898 18.24 18.20 18.28 18.12 18.31 5,050,542 18.198 -1.03%
2015-01-27 0 24.20 24.10 24.15 23.35 24.35 6,080,301 145,380,124 23.910 18.43 18.35 18.39 17.78 18.54 7,984,813 18.207 5.22%
2015-01-26 0 23.00 23.00 23.05 22.90 23.20 2,802,900 64,536,675 23.025 17.51 17.51 17.55 17.44 17.67 3,680,843 17.533 1.32%
2015-01-23 0 22.70 22.65 22.70 22.45 22.95 4,147,968 94,186,934 22.707 17.29 17.25 17.29 17.10 17.48 5,447,222 17.291 1.57%
2015-01-22 0 22.35 22.30 22.35 21.90 23.30 13,091,763 293,421,155 22.413 17.02 16.98 17.02 16.68 17.74 17,192,452 17.067 -3.25%
2015-01-21 0 23.10 23.05 23.15 23.05 24.15 8,703,574 204,074,442 23.447 17.59 17.55 17.63 17.55 18.39 11,429,765 17.855 -3.75%
2015-01-20 0 24.00 23.95 24.05 23.65 24.30 5,716,659 136,987,770 23.963 18.28 18.24 18.31 18.01 18.50 7,507,269 18.247 -0.83%
2015-01-19 0 24.20 24.20 24.25 23.95 24.75 1,805,587 43,630,388 24.164 18.43 18.43 18.47 18.24 18.85 2,371,145 18.401 -0.21%
2015-01-16 0 24.25 24.20 24.25 23.50 24.85 3,681,867 89,312,621 24.257 18.47 18.43 18.47 17.89 18.92 4,835,126 18.472 -2.41%
2015-01-15 0 24.85 24.80 24.95 23.75 25.30 3,838,740 94,518,797 24.622 18.92 18.88 19.00 18.09 19.27 5,041,136 18.750 -1.19%
2015-01-14 0 25.15 25.10 25.15 25.00 25.60 5,655,222 142,269,858 25.157 19.15 19.11 19.15 19.04 19.49 7,426,588 19.157 -2.14%
2015-01-13 0 25.70 25.60 25.70 25.45 26.00 4,148,899 107,071,218 25.807 19.57 19.49 19.57 19.38 19.80 5,448,445 19.652 -0.39%
2015-01-12 0 25.80 25.70 25.90 24.55 25.95 8,375,589 213,441,955 25.484 19.65 19.57 19.72 18.69 19.76 10,999,047 19.405 2.99%
2015-01-09 0 25.05 24.95 25.10 24.50 25.20 7,660,139 189,890,098 24.789 19.08 19.00 19.11 18.66 19.19 10,059,499 18.877 3.51%
2015-01-08 0 24.20 24.10 24.20 23.50 24.35 5,576,247 133,703,064 23.977 18.43 18.35 18.43 17.89 18.54 7,322,876 18.258 4.76%
2015-01-07 0 23.10 23.05 23.15 23.00 24.20 3,644,824 84,626,549 23.218 17.59 17.55 17.63 17.51 18.43 4,786,480 17.680 -0.86%
2015-01-06 0 23.30 23.20 23.25 23.05 23.70 4,326,336 100,923,891 23.328 17.74 17.67 17.70 17.55 18.05 5,681,460 17.764 -1.06%
2015-01-05 0 23.55 23.40 23.55 23.20 23.90 1,892,032 44,414,261 23.474 17.93 17.82 17.93 17.67 18.20 2,484,667 17.875 -0.42%
2015-01-02 0 23.65 23.60 23.65 23.50 23.80 2,424,400 56,895,841 23.468 18.01 17.97 18.01 17.89 18.12 3,183,787 17.870 2.83%
2014-12-31 0 23.00 23.00 23.05 22.80 23.30 1,607,545 36,988,389 23.009 17.51 17.51 17.55 17.36 17.74 2,111,071 17.521 -0.22%
2014-12-30 0 23.05 22.95 23.00 22.70 23.25 2,734,687 62,587,940 22.887 17.55 17.48 17.51 17.29 17.70 3,591,264 17.428 0.22%
2014-12-29 0 23.00 23.00 23.05 22.90 23.55 2,515,200 58,109,166 23.103 17.51 17.51 17.55 17.44 17.93 3,303,028 17.593 -1.50%
2014-12-24 0 23.35 23.25 23.40 22.95 23.50 3,502,096 81,553,677 23.287 17.78 17.70 17.82 17.48 17.89 4,599,046 17.733 1.08%
2014-12-23 0 23.10 23.00 23.15 22.95 23.50 5,162,578 119,677,968 23.182 17.59 17.51 17.63 17.48 17.89 6,779,635 17.653 -1.70%
2014-12-22 0 23.50 23.45 23.55 23.10 23.65 3,041,087 71,184,983 23.408 17.89 17.86 17.93 17.59 18.01 3,993,637 17.825 0.43%
2014-12-19 0 23.40 23.20 23.40 23.15 23.55 5,575,584 129,715,995 23.265 17.82 17.67 17.82 17.63 17.93 7,322,006 17.716 -0.43%
2014-12-18 0 23.50 23.50 23.55 23.10 24.50 8,818,256 206,038,358 23.365 17.89 17.89 17.93 17.59 18.66 11,580,369 17.792 -0.84%
2014-12-17 0 23.70 23.60 23.70 23.35 24.40 4,878,455 115,217,646 23.618 18.05 17.97 18.05 17.78 18.58 6,406,517 17.984 -2.47%
2014-12-16 0 24.30 24.25 24.30 24.00 24.45 1,727,103 41,901,741 24.261 18.50 18.47 18.50 18.28 18.62 2,268,078 18.475 -0.41%
2014-12-15 0 24.40 24.40 24.45 24.00 24.80 2,930,931 70,912,940 24.195 18.58 18.58 18.62 18.28 18.88 3,848,977 18.424 0.62%
2014-12-12 0 24.25 24.15 24.35 23.55 24.85 4,957,610 119,339,900 24.072 18.47 18.39 18.54 17.93 18.92 6,510,466 18.330 3.63%
2014-12-11 0 23.40 23.30 23.40 23.25 24.00 6,557,748 154,255,968 23.523 17.82 17.74 17.82 17.70 18.28 8,611,810 17.912 -0.21%
2014-12-10 0 23.45 23.35 23.45 23.15 24.40 8,230,113 193,817,807 23.550 17.86 17.78 17.86 17.63 18.58 10,808,004 17.933 -2.09%
2014-12-09 0 23.95 23.95 24.00 23.25 24.80 9,735,608 234,213,379 24.057 18.24 18.24 18.28 17.70 18.88 12,785,060 18.319 -3.62%
2014-12-08 0 24.85 24.80 24.85 24.70 25.30 4,291,080 107,109,121 24.961 18.92 18.88 18.92 18.81 19.27 5,635,161 19.007 -1.00%
2014-12-05 0 25.10 25.00 25.10 24.95 25.40 3,879,231 97,733,238 25.194 19.11 19.04 19.11 19.00 19.34 5,094,310 19.185 0.00%
2014-12-04 0 25.10 25.05 25.15 24.95 25.65 3,882,186 97,853,013 25.206 19.11 19.08 19.15 19.00 19.53 5,098,190 19.194 -1.18%
2014-12-03 0 25.40 25.35 25.40 25.35 26.10 4,641,921 119,136,792 25.665 19.34 19.30 19.34 19.30 19.87 6,095,894 19.544 -1.93%
2014-12-02 0 25.90 25.85 25.95 25.80 26.35 7,485,537 194,488,591 25.982 19.72 19.68 19.76 19.65 20.07 9,830,207 19.785 0.00%
2014-12-01 0 25.90 25.85 25.95 25.70 26.55 2,361,514 61,683,708 26.120 19.72 19.68 19.76 19.57 20.22 3,101,203 19.890 0.39%
2014-11-28 0 25.80 25.80 25.90 25.60 26.20 1,875,800 48,652,914 25.937 19.65 19.65 19.72 19.49 19.95 2,463,351 19.751 -1.53%
2014-11-27 0 26.20 26.15 26.20 26.00 26.80 3,076,724 80,934,774 26.306 19.95 19.91 19.95 19.80 20.41 4,040,436 20.031 -0.95%
2014-11-26 0 26.45 26.40 26.45 26.00 26.50 3,969,898 104,991,622 26.447 20.14 20.10 20.14 19.80 20.18 5,213,376 20.139 0.00%
2014-11-25 0 26.45 26.35 26.50 25.85 26.55 2,748,334 71,710,038 26.092 20.14 20.07 20.18 19.68 20.22 3,609,185 19.869 1.73%
2014-11-24 0 26.00 26.00 26.05 25.70 26.50 5,128,774 133,431,020 26.016 19.80 19.80 19.84 19.57 20.18 6,735,243 19.811 -1.14%
2014-11-21 0 26.30 26.30 26.35 25.70 26.35 3,017,020 78,401,855 25.987 20.03 20.03 20.07 19.57 20.07 3,962,031 19.788 1.94%
2014-11-20 0 25.80 25.75 25.80 25.70 26.35 1,109,373 28,704,956 25.875 19.65 19.61 19.65 19.57 20.07 1,456,858 19.703 -0.58%
2014-11-19 0 25.95 25.80 26.05 25.80 27.00 4,059,747 105,845,250 26.072 19.76 19.65 19.84 19.65 20.56 5,331,368 19.853 -1.70%
2014-11-18 0 26.40 26.50 26.55 26.35 27.30 3,330,390 88,390,548 26.541 20.10 20.18 20.22 20.07 20.79 4,373,557 20.210 -1.12%
2014-11-17 0 26.70 26.70 26.80 26.20 27.00 2,642,227 70,587,507 26.715 20.33 20.33 20.41 19.95 20.56 3,469,843 20.343 -1.66%
2014-11-14 0 27.15 27.20 27.30 26.10 27.30 3,239,403 86,580,889 26.727 20.67 20.71 20.79 19.87 20.79 4,254,070 20.352 1.12%
2014-11-13 0 26.85 26.80 26.85 26.70 27.10 2,585,544 69,524,956 26.890 20.45 20.41 20.45 20.33 20.64 3,395,405 20.476 -1.10%
2014-11-12 0 27.15 27.10 27.15 27.00 28.00 2,774,624 76,268,047 27.488 20.67 20.64 20.67 20.56 21.32 3,643,710 20.931 0.56%
2014-11-11 0 27.00 26.95 27.00 26.60 27.30 3,739,010 100,541,452 26.890 20.56 20.52 20.56 20.26 20.79 4,910,168 20.476 1.69%
2014-11-10 0 26.55 26.50 26.60 26.20 26.90 2,779,732 73,840,842 26.564 20.22 20.18 20.26 19.95 20.48 3,650,418 20.228 -0.93%
2014-11-07 0 26.80 26.80 26.85 26.45 27.20 4,933,582 132,453,454 26.847 20.41 20.41 20.45 20.14 20.71 6,478,911 20.444 -1.29%
2014-11-06 0 27.15 27.10 27.20 26.00 27.50 6,708,612 180,330,793 26.881 20.67 20.64 20.71 19.80 20.94 8,809,928 20.469 3.23%
2014-11-05 0 26.30 26.20 26.35 25.95 26.40 2,005,089 52,406,524 26.137 20.03 19.95 20.07 19.76 20.10 2,633,136 19.903 0.00%
2014-11-04 0 26.30 26.25 26.30 25.90 26.75 3,434,348 90,707,974 26.412 20.03 19.99 20.03 19.72 20.37 4,510,077 20.112 -0.38%
2014-11-03 0 26.40 26.40 26.45 26.40 28.05 5,038,594 134,336,372 26.662 20.10 20.10 20.14 20.10 21.36 6,616,816 20.302 2.52%
2014-10-31 0 25.75 25.70 25.75 25.30 25.80 2,293,292 58,991,903 25.724 19.61 19.57 19.61 19.27 19.65 3,011,612 19.588 0.78%
2014-10-30 0 25.55 25.55 25.60 25.05 25.75 2,698,634 68,850,882 25.513 19.46 19.46 19.49 19.08 19.61 3,543,918 19.428 1.39%
2014-10-29 0 25.20 25.05 25.20 24.85 25.20 2,082,613 51,954,421 24.947 19.19 19.08 19.19 18.92 19.19 2,734,943 18.997 2.44%
2014-10-28 0 24.60 24.55 24.60 24.10 24.90 1,379,791 34,108,370 24.720 18.73 18.69 18.73 18.35 18.96 1,811,978 18.824 1.86%
2014-10-27 0 24.15 24.10 24.15 24.10 24.75 1,529,836 37,233,638 24.338 18.39 18.35 18.39 18.35 18.85 2,009,021 18.533 -1.83%
2014-10-24 0 24.60 24.45 24.65 24.45 24.80 1,668,629 41,116,906 24.641 18.73 18.62 18.77 18.62 18.88 2,191,288 18.764 -1.60%
2014-10-23 0 25.00 24.90 25.00 24.60 25.10 1,542,957 38,396,933 24.885 19.04 18.96 19.04 18.73 19.11 2,026,252 18.950 1.21%
2014-10-22 0 24.70 24.65 24.70 24.00 24.90 2,412,922 59,421,761 24.627 18.81 18.77 18.81 18.28 18.96 3,168,714 18.753 3.56%
2014-10-21 0 23.85 23.85 23.90 23.80 24.25 2,305,932 55,209,133 23.942 18.16 18.16 18.20 18.12 18.47 3,028,211 18.232 -1.85%
2014-10-20 0 24.30 24.25 24.35 23.80 24.35 2,897,099 69,751,517 24.076 18.50 18.47 18.54 18.12 18.54 3,804,548 18.334 1.67%
2014-10-17 0 23.90 23.70 23.90 23.25 23.90 7,757,170 182,724,265 23.556 18.20 18.05 18.20 17.70 18.20 10,186,922 17.937 2.58%
2014-10-16 0 23.30 23.25 23.30 22.90 23.60 10,969,607 255,019,428 23.248 17.74 17.70 17.74 17.44 17.97 14,405,580 17.703 -2.92%
2014-10-15 0 24.00 24.00 24.05 24.00 24.20 4,805,171 115,678,466 24.074 18.28 18.28 18.31 18.28 18.43 6,310,279 18.332 -1.64%
2014-10-14 0 24.40 24.35 24.40 24.20 24.65 4,271,296 104,590,319 24.487 18.58 18.54 18.58 18.43 18.77 5,609,180 18.646 -1.61%
2014-10-13 0 24.80 24.60 24.75 24.40 25.15 5,878,083 145,364,856 24.730 18.88 18.73 18.85 18.58 19.15 7,719,255 18.831 -0.60%
2014-10-10 0 24.95 24.90 24.95 24.80 25.00 3,818,216 95,095,574 24.906 19.00 18.96 19.00 18.88 19.04 5,014,183 18.965 0.00%
2014-10-09 0 24.95 24.95 25.00 24.85 25.30 5,237,838 130,719,007 24.957 19.00 19.00 19.04 18.92 19.27 6,878,469 19.004 -0.60%
2014-10-08 0 25.10 24.95 25.15 24.90 25.50 6,328,200 158,356,442 25.024 19.11 19.00 19.15 18.96 19.42 8,310,361 19.055 -2.71%
2014-10-07 0 25.80 25.65 25.85 25.60 26.35 2,099,469 54,215,081 25.823 19.65 19.53 19.68 19.49 20.07 2,757,079 19.664 3.20%
2014-10-06 0 25.00 24.90 25.00 24.60 25.35 3,018,750 75,279,942 24.938 19.04 18.96 19.04 18.73 19.30 3,964,303 18.989 2.46%
2014-10-03 0 24.40 24.40 24.45 24.30 24.70 5,395,315 132,385,059 24.537 18.58 18.58 18.62 18.50 18.81 7,085,272 18.685 -2.40%
2014-09-30 0 25.00 24.95 25.00 24.60 25.10 3,026,350 75,450,760 24.931 19.04 19.00 19.04 18.73 19.11 3,974,284 18.985 0.00%
2014-09-29 0 25.00 24.95 25.10 24.85 25.35 5,610,632 140,709,448 25.079 19.04 19.00 19.11 18.92 19.30 7,368,032 19.097 -2.91%
2014-09-26 0 25.75 25.60 25.75 25.40 26.05 1,626,098 41,681,935 25.633 19.61 19.49 19.61 19.34 19.84 2,135,435 19.519 -1.15%
2014-09-25 0 26.05 26.00 26.10 25.50 26.40 4,716,656 122,665,138 26.007 19.84 19.80 19.87 19.42 20.10 6,194,038 19.804 2.16%
2014-09-24 0 25.50 25.35 25.55 24.80 25.55 1,689,240 42,604,589 25.221 19.42 19.30 19.46 18.88 19.46 2,218,355 19.205 1.39%
2014-09-23 0 25.15 25.10 25.15 25.00 25.35 1,708,928 42,992,983 25.158 19.15 19.11 19.15 19.04 19.30 2,244,210 19.157 0.00%
2014-09-22 0 25.15 25.10 25.25 25.10 25.50 1,438,635 36,267,839 25.210 19.15 19.11 19.23 19.11 19.42 1,889,254 19.197 -1.37%
2014-09-19 0 25.50 25.35 25.50 25.30 25.65 1,320,096 33,659,647 25.498 19.42 19.30 19.42 19.27 19.53 1,733,585 19.416 0.39%
2014-09-18 0 25.40 25.30 25.40 25.25 25.85 1,935,260 49,330,737 25.491 19.34 19.27 19.34 19.23 19.68 2,541,435 19.411 0.00%
2014-09-17 0 25.40 25.35 25.40 25.35 25.65 5,573,383 142,055,033 25.488 19.34 19.30 19.34 19.30 19.53 7,319,115 19.409 -1.17%
2014-09-16 0 25.70 25.65 25.75 25.45 25.75 2,582,631 66,231,895 25.645 19.57 19.53 19.61 19.38 19.61 3,391,580 19.528 -0.39%
2014-09-15 0 25.80 25.80 25.90 25.20 25.95 3,161,595 81,441,185 25.760 19.65 19.65 19.72 19.19 19.76 4,151,891 19.615 1.18%
2014-09-12 0 25.50 25.60 25.65 25.30 26.40 4,254,473 108,713,943 25.553 19.42 19.49 19.53 19.27 20.10 5,587,087 19.458 -3.95%
2014-09-11 0 26.55 26.45 26.55 26.25 27.00 2,593,140 69,010,902 26.613 20.22 20.14 20.22 19.99 20.56 3,405,381 20.265 1.14%
2014-09-10 0 26.25 26.20 26.25 26.10 26.65 1,697,302 44,753,758 26.368 19.99 19.95 19.99 19.87 20.29 2,228,942 20.078 0.19%
2014-09-08 0 26.20 26.10 26.20 25.30 26.25 1,654,228 43,062,213 26.032 19.95 19.87 19.95 19.27 19.99 2,172,376 19.823 2.34%
2014-09-05 0 25.60 25.50 25.60 25.45 26.10 2,439,479 62,896,657 25.783 19.49 19.42 19.49 19.38 19.87 3,203,589 19.633 -1.92%
2014-09-04 0 26.10 26.05 26.10 26.00 26.65 1,766,434 46,407,292 26.272 19.87 19.84 19.87 19.80 20.29 2,319,728 20.005 -0.38%
2014-09-03 0 26.20 26.25 26.30 25.60 26.50 3,542,216 92,318,225 26.062 19.95 19.99 20.03 19.49 20.18 4,651,733 19.846 -1.13%
2014-09-02 0 26.50 26.40 26.55 25.85 26.60 2,260,357 59,596,745 26.366 20.18 20.10 20.22 19.68 20.26 2,968,361 20.077 -0.75%
2014-09-01 0 26.70 26.70 26.75 26.45 27.75 4,571,038 122,977,930 26.904 20.33 20.33 20.37 20.14 21.13 6,002,809 20.487 -0.19%
2014-08-29 0 26.75 26.75 26.80 25.40 26.85 6,402,161 167,653,325 26.187 20.37 20.37 20.41 19.34 20.45 8,407,489 19.941 5.52%
2014-08-28 0 25.35 25.35 25.40 24.70 25.40 6,022,951 151,296,619 25.120 19.30 19.30 19.34 18.81 19.34 7,909,500 19.128 2.42%
2014-08-27 0 24.75 24.70 24.75 24.10 24.80 3,333,033 81,530,338 24.461 18.85 18.81 18.85 18.35 18.88 4,377,028 18.627 1.23%
2014-08-26 0 24.45 24.40 24.45 24.30 24.70 1,442,190 35,225,131 24.425 18.62 18.58 18.62 18.50 18.81 1,893,922 18.599 -0.81%
2014-08-25 0 24.65 24.50 24.65 24.30 24.70 3,408,692 83,316,199 24.442 18.77 18.66 18.77 18.50 18.81 4,476,385 18.612 1.02%
2014-08-22 0 24.40 24.40 24.45 24.05 24.55 1,181,918 28,794,131 24.362 18.58 18.58 18.62 18.31 18.69 1,552,126 18.551 0.21%
2014-08-21 0 24.35 24.30 24.40 24.15 24.65 3,382,817 82,313,832 24.333 18.54 18.50 18.58 18.39 18.77 4,442,405 18.529 -0.41%
2014-08-20 0 24.45 24.45 24.50 24.05 24.75 1,819,247 44,502,694 24.462 18.62 18.62 18.66 18.31 18.85 2,389,084 18.628 0.20%
2014-08-19 0 24.40 24.35 24.40 24.15 24.60 1,111,955 27,133,756 24.402 18.58 18.54 18.58 18.39 18.73 1,460,249 18.582 1.46%
2014-08-18 0 24.05 24.05 24.15 24.00 24.50 5,048,240 121,638,512 24.095 18.31 18.31 18.39 18.28 18.66 6,629,483 18.348 -1.64%
2014-08-15 0 24.45 24.35 24.45 24.35 24.80 3,686,616 90,436,385 24.531 18.62 18.54 18.62 18.54 18.88 4,841,362 18.680 -0.41%
2014-08-14 0 24.55 24.55 24.60 24.30 24.60 2,605,652 63,851,875 24.505 18.69 18.69 18.73 18.50 18.73 3,421,812 18.660 1.03%
2014-08-13 0 24.30 24.25 24.35 24.25 24.80 2,039,198 49,963,518 24.502 18.50 18.47 18.54 18.47 18.88 2,677,929 18.658 -2.02%
2014-08-12 0 24.80 24.75 24.80 24.60 24.95 6,413,436 158,292,170 24.681 18.88 18.85 18.88 18.73 19.00 8,422,295 18.794 1.85%
2014-08-11 0 24.35 24.25 24.35 24.00 24.35 3,597,359 87,064,912 24.203 18.54 18.47 18.54 18.28 18.54 4,724,148 18.430 0.41%
2014-08-08 0 24.25 24.15 24.30 24.10 24.70 1,395,186 33,852,956 24.264 18.47 18.39 18.50 18.35 18.81 1,832,195 18.477 -0.82%
2014-08-07 0 24.45 24.30 24.45 24.10 24.50 7,353,044 178,349,529 24.255 18.62 18.50 18.62 18.35 18.66 9,656,213 18.470 2.30%
2014-08-06 0 23.90 23.85 24.00 23.75 24.10 7,286,469 173,724,630 23.842 18.20 18.16 18.28 18.09 18.35 9,568,785 18.155 0.42%
2014-08-05 0 23.80 23.75 23.80 23.20 23.80 4,850,241 114,257,786 23.557 18.12 18.09 18.12 17.67 18.12 6,369,466 17.938 0.63%
2014-08-04 0 23.65 23.55 23.75 22.90 23.85 12,082,108 282,961,411 23.420 18.01 17.93 18.09 17.44 18.16 15,866,546 17.834 0.64%
2014-08-01 0 23.50 23.45 23.50 23.40 24.10 10,587,665 252,416,358 23.841 17.89 17.86 17.89 17.82 18.35 13,904,004 18.154 -2.69%
2014-07-31 0 24.15 24.00 24.15 24.00 24.30 6,602,000 159,236,207 24.119 18.39 18.28 18.39 18.28 18.50 8,669,922 18.367 0.62%
2014-07-30 0 24.00 23.85 24.00 23.85 24.40 5,418,626 130,367,289 24.059 18.28 18.16 18.28 18.16 18.58 7,115,884 18.321 0.21%
2014-07-29 0 23.95 24.05 24.10 23.95 24.40 4,818,014 115,935,844 24.063 18.24 18.31 18.35 18.24 18.58 6,327,144 18.324 -0.62%
2014-07-28 0 24.10 24.05 24.10 24.00 24.30 3,161,456 76,210,860 24.106 18.35 18.31 18.35 18.28 18.50 4,151,708 18.357 -1.03%
2014-07-25 0 24.35 24.40 24.45 24.15 25.00 3,335,134 81,306,704 24.379 18.54 18.58 18.62 18.39 19.04 4,379,787 18.564 -0.81%
2014-07-24 0 24.55 24.50 24.55 24.45 25.00 2,895,544 71,271,991 24.614 18.69 18.66 18.69 18.62 19.04 3,802,506 18.743 -1.60%
2014-07-23 0 24.95 24.90 24.95 24.85 25.15 1,708,111 42,769,092 25.039 19.00 18.96 19.00 18.92 19.15 2,243,137 19.067 -0.40%
2014-07-22 0 25.05 25.05 25.10 24.75 25.20 3,719,961 92,981,815 24.995 19.08 19.08 19.11 18.85 19.19 4,885,152 19.034 1.01%
2014-07-21 0 24.80 24.75 24.80 24.50 24.80 2,244,603 55,370,825 24.668 18.88 18.85 18.88 18.66 18.88 2,947,673 18.785 0.61%
2014-07-18 0 24.65 24.65 24.70 24.30 25.00 5,147,282 126,427,833 24.562 18.77 18.77 18.81 18.50 19.04 6,759,548 18.704 -2.76%
2014-07-17 0 25.35 25.30 25.45 25.20 25.80 2,415,349 61,396,549 25.419 19.30 19.27 19.38 19.19 19.65 3,171,901 19.356 -0.59%
2014-07-16 0 25.50 25.40 25.50 25.40 25.90 1,758,096 44,948,262 25.566 19.42 19.34 19.42 19.34 19.72 2,308,779 19.468 -0.58%
2014-07-15 0 25.65 25.60 25.65 25.35 25.80 2,110,578 54,016,117 25.593 19.53 19.49 19.53 19.30 19.65 2,771,667 19.489 0.59%
2014-07-14 0 25.50 25.45 25.60 25.30 25.90 1,613,430 41,440,808 25.685 19.42 19.38 19.49 19.27 19.72 2,118,799 19.559 -1.73%
2014-07-11 0 25.95 25.85 26.00 25.70 26.20 2,300,838 59,516,094 25.867 19.76 19.68 19.80 19.57 19.95 3,021,522 19.697 0.19%
2014-07-10 0 25.90 25.90 25.95 25.30 26.15 5,538,451 142,753,200 25.775 19.72 19.72 19.76 19.27 19.91 7,273,242 19.627 1.77%
2014-07-09 0 25.45 25.40 25.50 25.10 25.55 5,816,614 147,081,346 25.286 19.38 19.34 19.42 19.11 19.46 7,638,533 19.255 0.20%
2014-07-08 0 25.40 25.35 25.40 24.75 25.65 3,022,293 76,648,564 25.361 19.34 19.30 19.34 18.85 19.53 3,968,956 19.312 2.01%
2014-07-07 0 24.90 24.85 24.90 24.70 25.15 2,284,379 56,763,118 24.848 18.96 18.92 18.96 18.81 19.15 2,999,907 18.922 -1.39%
2014-07-04 0 25.25 25.10 25.25 25.05 25.70 624,134 15,742,133 25.222 19.23 19.11 19.23 19.08 19.57 819,629 19.206 -0.59%
2014-07-03 0 25.40 25.25 25.40 24.80 25.65 2,857,640 72,187,039 25.261 19.34 19.23 19.34 18.88 19.53 3,752,729 19.236 -0.97%
2014-07-02 0 25.65 25.65 25.80 25.45 26.45 5,622,352 144,919,685 25.776 19.53 19.53 19.65 19.38 20.14 7,383,423 19.628 0.39%
2014-06-30 0 25.55 25.55 25.75 25.50 26.25 1,698,725 44,018,721 25.913 19.46 19.46 19.61 19.42 19.99 2,230,811 19.732 0.59%
2014-06-27 0 25.40 25.25 25.45 24.85 25.75 1,443,048 36,471,302 25.274 19.34 19.23 19.38 18.92 19.61 1,895,049 19.246 -0.97%
2014-06-26 0 25.65 25.65 25.80 25.15 25.85 1,652,662 42,095,606 25.471 19.53 19.53 19.65 19.15 19.68 2,170,320 19.396 0.20%
2014-06-25 0 25.60 25.60 25.65 25.10 26.30 3,167,012 81,898,918 25.860 19.49 19.49 19.53 19.11 20.03 4,159,005 19.692 1.19%
2014-06-24 0 25.30 25.45 25.50 24.50 25.70 2,730,928 68,484,822 25.078 19.27 19.38 19.42 18.66 19.57 3,586,327 19.096 1.20%
2014-06-23 0 25.00 24.85 24.95 24.30 25.00 2,063,122 51,205,474 24.819 19.04 18.92 19.00 18.50 19.04 2,709,347 18.900 2.88%
2014-06-20 0 24.30 24.25 24.35 24.25 24.50 2,509,816 61,097,121 24.343 18.50 18.47 18.54 18.47 18.66 3,295,957 18.537 -0.41%
2014-06-19 0 24.40 24.25 24.40 24.05 24.80 2,187,453 53,230,985 24.335 18.58 18.47 18.58 18.31 18.88 2,872,622 18.530 -1.41%
2014-06-18 0 24.75 24.65 24.85 24.55 25.00 1,751,116 43,407,261 24.788 18.85 18.77 18.92 18.69 19.04 2,299,612 18.876 -0.20%
2014-06-17 0 24.80 24.75 24.85 24.65 25.20 2,208,800 55,068,893 24.932 18.88 18.85 18.92 18.77 19.19 2,900,655 18.985 0.00%
2014-06-16 0 24.80 24.80 24.85 24.40 25.30 1,574,200 39,326,520 24.982 18.88 18.88 18.92 18.58 19.27 2,067,281 19.023 0.00%
2014-06-13 0 24.80 24.75 24.80 24.70 25.10 1,150,775 28,681,172 24.923 18.88 18.85 18.88 18.81 19.11 1,511,228 18.979 -1.20%
2014-06-12 0 25.10 25.05 25.10 24.60 25.25 2,624,694 65,653,916 25.014 19.11 19.08 19.11 18.73 19.23 3,446,818 19.048 1.62%
2014-06-11 0 24.70 24.65 24.90 24.65 25.40 2,253,854 56,313,594 24.986 18.81 18.77 18.96 18.77 19.34 2,959,821 19.026 0.77%
2014-06-10 0 24.95 24.90 24.95 24.45 25.30 1,448,700 35,950,777 24.816 18.67 18.63 18.67 18.29 18.93 1,936,514 18.565 -0.20%
2014-06-09 0 25.00 24.95 25.00 24.10 25.00 1,404,200 34,597,203 24.638 18.70 18.67 18.70 18.03 18.70 1,877,029 18.432 2.04%
2014-06-06 0 24.50 24.45 24.65 24.45 25.00 1,279,595 31,574,279 24.675 18.33 18.29 18.44 18.29 18.70 1,710,467 18.459 0.00%
2014-06-05 0 24.50 24.40 24.50 23.90 25.15 3,285,569 80,934,213 24.633 18.33 18.25 18.33 17.88 18.81 4,391,903 18.428 -0.41%
2014-06-04 0 24.60 24.50 24.55 24.10 25.15 3,697,227 91,267,586 24.685 18.40 18.33 18.37 18.03 18.81 4,942,176 18.467 2.07%
2014-06-03 0 24.10 24.00 24.15 23.00 24.30 7,332,984 175,357,893 23.914 18.03 17.95 18.07 17.21 18.18 9,802,184 17.890 -1.03%
2014-05-30 0 24.35 24.30 24.40 24.25 24.80 3,098,163 75,995,247 24.529 18.22 18.18 18.25 18.14 18.55 4,141,392 18.350 -1.62%
2014-05-29 0 24.75 24.75 24.80 24.65 26.10 4,405,452 110,740,918 25.137 18.52 18.52 18.55 18.44 19.53 5,888,879 18.805 -1.98%
2014-05-28 0 25.25 25.10 25.30 24.75 25.50 3,418,752 86,393,488 25.271 18.89 18.78 18.93 18.52 19.08 4,569,932 18.905 2.02%
2014-05-27 0 24.75 24.75 24.80 24.50 25.25 1,892,130 46,870,728 24.771 18.52 18.52 18.55 18.33 18.89 2,529,258 18.531 -0.40%
2014-05-26 0 24.85 24.85 24.90 24.70 25.10 1,397,747 34,716,397 24.837 18.59 18.59 18.63 18.48 18.78 1,868,404 18.581 -0.20%
2014-05-23 0 24.90 24.85 24.90 24.15 25.00 1,586,600 39,153,067 24.677 18.63 18.59 18.63 18.07 18.70 2,120,848 18.461 3.32%
2014-05-22 0 24.10 24.10 24.25 24.00 24.65 3,171,700 76,620,543 24.158 18.03 18.03 18.14 17.95 18.44 4,239,691 18.072 -0.62%
2014-05-21 0 24.25 24.20 24.30 23.95 24.60 2,673,708 64,510,582 24.128 18.14 18.10 18.18 17.92 18.40 3,574,013 18.050 -1.42%
2014-05-20 0 24.60 24.60 24.75 23.85 25.00 4,895,343 119,438,986 24.399 18.40 18.40 18.52 17.84 18.70 6,543,728 18.252 -1.20%
2014-05-19 0 24.90 24.85 24.95 24.80 25.45 1,759,484 44,175,741 25.107 18.63 18.59 18.67 18.55 19.04 2,351,947 18.783 -0.60%
2014-05-16 0 25.05 24.90 24.95 24.85 25.95 1,828,475 46,380,887 25.366 18.74 18.63 18.67 18.59 19.41 2,444,169 18.976 -3.28%
2014-05-15 0 25.90 25.85 25.95 25.20 26.20 1,482,300 38,253,014 25.807 19.38 19.34 19.41 18.85 19.60 1,981,428 19.306 2.98%
2014-05-14 0 25.15 25.15 25.20 24.95 25.60 4,271,556 107,612,648 25.193 18.81 18.81 18.85 18.67 19.15 5,709,896 18.847 -1.76%
2014-05-13 0 25.60 25.50 25.65 25.20 26.30 1,453,035 37,157,689 25.573 19.15 19.08 19.19 18.85 19.67 1,942,308 19.131 -0.58%
2014-05-12 0 25.75 25.70 25.80 24.50 25.90 6,627,735 167,494,229 25.272 19.26 19.23 19.30 18.33 19.38 8,859,460 18.906 2.59%
2014-05-09 0 25.10 24.95 25.20 24.90 25.85 4,542,947 114,490,942 25.202 18.78 18.67 18.85 18.63 19.34 6,072,672 18.853 -0.59%
2014-05-08 0 25.25 25.25 25.30 24.80 25.30 1,177,906 29,633,765 25.158 18.89 18.89 18.93 18.55 18.93 1,574,537 18.821 0.20%
2014-05-07 0 25.20 25.15 25.25 24.30 25.40 3,328,574 83,180,038 24.990 18.85 18.81 18.89 18.18 19.00 4,449,389 18.695 0.60%
2014-05-05 0 25.05 25.10 25.20 24.10 25.20 1,401,115 34,733,659 24.790 18.74 18.78 18.85 18.03 18.85 1,872,906 18.545 3.30%
2014-05-02 0 24.25 24.20 24.30 24.10 25.20 2,045,123 50,181,873 24.537 18.14 18.10 18.18 18.03 18.85 2,733,767 18.356 -1.42%
2014-04-30 0 24.60 24.60 24.65 24.10 24.65 2,127,747 51,848,748 24.368 18.40 18.40 18.44 18.03 18.44 2,844,213 18.230 -0.81%
2014-04-29 0 24.80 24.70 24.85 24.35 25.15 1,301,800 32,219,717 24.750 18.55 18.48 18.59 18.22 18.81 1,740,149 18.515 -0.20%
2014-04-28 0 24.85 24.80 24.95 24.65 25.25 1,010,900 25,137,357 24.866 18.59 18.55 18.67 18.44 18.89 1,351,295 18.602 -1.19%
2014-04-25 0 25.15 25.00 25.15 24.80 25.35 2,055,126 51,550,536 25.084 18.81 18.70 18.81 18.55 18.96 2,747,139 18.765 -0.79%
2014-04-24 0 25.35 25.15 25.25 24.85 25.40 1,846,635 46,466,919 25.163 18.96 18.81 18.89 18.59 19.00 2,468,443 18.824 1.81%
2014-04-23 0 24.90 24.80 24.95 24.00 25.55 3,653,994 91,371,370 25.006 18.63 18.55 18.67 17.95 19.11 4,884,386 18.707 2.47%
2014-04-22 0 24.30 24.20 24.30 23.70 24.30 1,929,154 46,321,817 24.012 18.18 18.10 18.18 17.73 18.18 2,578,749 17.963 1.67%
2014-04-17 0 23.90 23.85 23.90 23.65 24.00 1,895,100 45,323,728 23.916 17.88 17.84 17.88 17.69 17.95 2,533,228 17.892 -0.42%
2014-04-16 0 24.00 23.95 24.00 23.60 24.00 3,099,100 74,148,493 23.926 17.95 17.92 17.95 17.66 17.95 4,142,645 17.899 -0.62%
2014-04-15 0 24.15 24.10 24.20 23.80 24.70 1,271,172 30,785,379 24.218 18.07 18.03 18.10 17.80 18.48 1,699,208 18.117 -0.82%
2014-04-14 0 24.35 24.25 24.40 23.75 24.40 11,469,100 275,498,228 24.021 18.22 18.14 18.25 17.77 18.25 15,331,035 17.970 1.25%
2014-04-11 0 24.05 24.10 24.15 24.00 24.85 1,050,347 25,468,000 24.247 17.99 18.03 18.07 17.95 18.59 1,404,025 18.139 -1.03%
2014-04-10 0 24.30 24.25 24.50 24.05 24.65 2,585,869 62,939,644 24.340 18.18 18.14 18.33 17.99 18.44 3,456,596 18.209 -1.82%
2014-04-09 0 24.75 24.55 24.75 23.70 24.80 3,207,027 78,206,776 24.386 18.52 18.37 18.52 17.73 18.55 4,286,914 18.243 2.91%
2014-04-08 0 24.05 24.05 24.10 23.85 24.25 1,933,100 46,479,163 24.044 17.99 17.99 18.03 17.84 18.14 2,584,023 17.987 -0.82%
2014-04-07 0 24.25 24.15 24.25 23.70 24.35 2,281,951 55,072,425 24.134 18.14 18.07 18.14 17.73 18.22 3,050,341 18.055 0.21%
2014-04-04 0 24.20 24.15 24.25 23.50 24.45 5,355,367 129,184,460 24.122 18.10 18.07 18.14 17.58 18.29 7,158,654 18.046 0.41%
2014-04-03 0 24.10 24.05 24.15 23.85 24.50 3,412,332 82,694,691 24.234 18.03 17.99 18.07 17.84 18.33 4,561,350 18.129 -2.63%
2014-04-02 0 24.75 24.55 24.75 24.00 24.75 4,403,200 108,126,967 24.557 18.52 18.37 18.52 17.95 18.52 5,885,868 18.371 0.61%
2014-04-01 0 24.60 24.60 24.80 23.80 24.85 3,441,270 84,136,043 24.449 18.40 18.40 18.55 17.80 18.59 4,600,032 18.290 2.50%
2014-03-31 0 24.00 24.00 24.05 23.15 24.70 4,206,797 101,168,545 24.049 17.95 17.95 17.99 17.32 18.48 5,623,331 17.991 2.35%
2014-03-28 0 23.45 23.40 23.50 23.00 24.60 6,050,900 143,921,057 23.785 17.54 17.51 17.58 17.21 18.40 8,088,390 17.794 -1.47%
2014-03-27 0 23.80 23.75 23.85 22.90 24.30 3,262,414 77,402,151 23.725 17.80 17.77 17.84 17.13 18.18 4,360,951 17.749 -0.21%
2014-03-26 0 23.85 23.75 23.85 22.15 24.05 3,845,774 90,209,406 23.457 17.84 17.77 17.84 16.57 17.99 5,140,743 17.548 6.95%
2014-03-25 0 22.30 22.20 22.35 22.05 22.50 4,762,200 105,924,897 22.243 16.68 16.61 16.72 16.50 16.83 6,365,753 16.640 -1.55%
2014-03-24 0 22.65 22.55 22.70 21.90 23.50 3,828,218 86,653,905 22.636 16.94 16.87 16.98 16.38 17.58 5,117,275 16.934 -1.52%
2014-03-21 0 23.00 22.95 23.10 22.65 24.15 4,036,579 94,509,618 23.413 17.21 17.17 17.28 16.94 18.07 5,395,797 17.515 -1.29%
2014-03-20 0 23.30 23.30 23.45 23.05 23.80 6,812,930 159,047,885 23.345 17.43 17.43 17.54 17.24 17.80 9,107,015 17.464 2.87%
2014-03-19 0 22.65 22.60 22.65 21.35 23.30 13,028,290 293,237,681 22.508 16.94 16.91 16.94 15.97 17.43 17,415,243 16.838 9.42%
2014-03-18 0 20.70 20.65 20.75 20.35 20.80 2,507,302 51,668,830 20.607 15.49 15.45 15.52 15.22 15.56 3,351,574 15.416 3.50%
2014-03-17 0 20.00 19.96 19.98 19.92 20.95 4,204,233 85,882,032 20.428 14.96 14.93 14.95 14.90 15.67 5,619,904 15.282 -4.31%
2014-03-14 0 20.90 20.85 20.90 20.60 23.00 3,773,700 81,120,757 21.496 15.64 15.60 15.64 15.41 17.21 5,044,400 16.081 -0.48%
2014-03-13 0 21.00 21.00 21.05 20.60 21.05 2,071,298 43,143,873 20.829 15.71 15.71 15.75 15.41 15.75 2,768,756 15.582 0.48%
2014-03-12 0 20.90 20.85 20.90 20.60 21.70 3,704,550 78,540,477 21.201 15.64 15.60 15.64 15.41 16.23 4,951,965 15.860 -3.69%
2014-03-11 0 21.70 21.60 21.70 21.20 21.85 2,745,506 59,170,902 21.552 16.23 16.16 16.23 15.86 16.35 3,669,987 16.123 4.08%
2014-03-10 0 20.85 20.75 20.85 20.30 21.10 4,092,700 85,433,366 20.875 15.60 15.52 15.60 15.19 15.78 5,470,815 15.616 -0.71%
2014-03-07 0 21.00 20.85 21.05 20.70 21.50 3,205,700 67,399,325 21.025 15.71 15.60 15.75 15.49 16.08 4,285,140 15.729 0.72%
2014-03-06 0 20.85 20.85 20.90 20.80 21.40 1,269,438 26,661,475 21.003 15.60 15.60 15.64 15.56 16.01 1,696,890 15.712 -0.95%
2014-03-05 0 21.05 20.95 21.05 20.80 21.45 1,505,866 31,897,201 21.182 15.75 15.67 15.75 15.56 16.05 2,012,929 15.846 0.72%
2014-03-04 0 20.90 20.85 20.95 20.60 21.50 895,388 18,743,175 20.933 15.64 15.60 15.67 15.41 16.08 1,196,888 15.660 -0.48%
2014-03-03 0 21.00 20.95 21.05 20.60 21.50 1,773,100 37,189,188 20.974 15.71 15.67 15.75 15.41 16.08 2,370,147 15.691 -1.87%
2014-02-28 0 21.40 21.20 21.25 20.80 21.50 2,865,972 60,605,652 21.147 16.01 15.86 15.90 15.56 16.08 3,831,017 15.820 3.88%
2014-02-27 0 20.60 20.60 20.65 20.55 21.15 1,695,800 35,146,339 20.726 15.41 15.41 15.45 15.37 15.82 2,266,819 15.505 -2.37%
2014-02-26 0 21.10 20.95 21.05 20.05 21.10 7,171,600 146,926,728 20.487 15.78 15.67 15.75 15.00 15.78 9,586,458 15.326 0.72%
2014-02-25 0 20.95 20.95 21.00 20.70 21.20 2,265,193 47,301,703 20.882 15.67 15.67 15.71 15.49 15.86 3,027,940 15.622 0.48%
2014-02-24 0 20.85 20.85 20.95 20.60 21.50 3,434,555 72,264,534 21.040 15.60 15.60 15.67 15.41 16.08 4,591,056 15.740 -0.71%
2014-02-21 0 21.00 21.00 21.10 20.60 21.40 4,301,396 90,798,709 21.109 15.71 15.71 15.78 15.41 16.01 5,749,784 15.792 1.94%
2014-02-20 0 20.60 20.50 20.55 20.50 21.10 3,647,626 75,467,009 20.689 15.41 15.34 15.37 15.34 15.78 4,875,873 15.478 -1.90%
2014-02-19 0 21.00 21.05 21.10 20.70 21.35 2,408,400 50,417,246 20.934 15.71 15.75 15.78 15.49 15.97 3,219,369 15.661 -0.24%
2014-02-18 0 21.05 21.05 21.15 21.00 21.25 2,739,078 57,804,830 21.104 15.75 15.75 15.82 15.71 15.90 3,661,395 15.788 0.24%
2014-02-17 0 21.00 20.90 21.00 20.90 21.30 2,680,317 56,440,968 21.058 15.71 15.64 15.71 15.64 15.93 3,582,847 15.753 0.48%
2014-02-14 0 20.90 20.90 21.05 20.85 22.45 5,139,200 109,695,695 21.345 15.64 15.64 15.75 15.60 16.79 6,869,698 15.968 -4.13%
2014-02-13 0 21.80 21.70 21.80 21.75 22.45 4,645,500 101,583,128 21.867 16.31 16.23 16.31 16.27 16.79 6,209,757 16.359 1.40%
2014-02-12 0 21.50 21.45 21.50 21.05 21.95 22,856,070 474,384,988 20.755 16.08 16.05 16.08 15.75 16.42 30,552,284 15.527 2.63%
2014-02-11 0 20.95 20.85 21.00 20.75 21.50 3,548,360 74,715,388 21.056 15.67 15.60 15.71 15.52 16.08 4,743,182 15.752 -0.24%
2014-02-10 0 21.00 21.05 21.20 20.90 22.10 4,269,871 91,302,843 21.383 15.71 15.75 15.86 15.64 16.53 5,707,644 15.997 -1.18%
2014-02-07 0 21.25 21.25 21.30 21.05 21.65 4,776,873 100,886,293 21.120 15.90 15.90 15.93 15.75 16.20 6,385,366 15.800 2.41%
2014-02-06 0 20.75 20.70 20.80 20.35 21.50 9,676,561 202,345,741 20.911 15.52 15.49 15.56 15.22 16.08 12,934,903 15.643 -2.58%
2014-02-05 0 21.30 21.10 21.30 21.05 21.95 4,019,445 85,533,646 21.280 15.93 15.78 15.93 15.75 16.42 5,372,893 15.919 3.15%
2014-02-04 0 20.65 20.60 20.65 20.50 21.20 9,705,332 201,454,708 20.757 15.45 15.41 15.45 15.34 15.86 12,973,362 15.528 -3.73%
2014-01-30 0 21.45 21.40 21.50 21.25 22.05 3,428,126 73,791,762 21.525 16.05 16.01 16.08 15.90 16.50 4,582,462 16.103 -3.38%
2014-01-29 0 22.20 22.00 22.20 22.00 23.40 8,923,716 199,651,973 22.373 16.61 16.46 16.61 16.46 17.51 11,928,556 16.737 0.45%
2014-01-28 0 22.10 21.90 22.10 21.50 22.20 6,036,946 132,062,826 21.876 16.53 16.38 16.53 16.08 16.61 8,069,738 16.365 -2.21%
2014-01-27 0 22.60 22.55 22.60 21.90 22.80 8,789,368 196,540,811 22.361 16.91 16.87 16.91 16.38 17.06 11,748,969 16.728 -2.80%
2014-01-24 0 23.25 23.25 23.30 22.70 23.80 2,664,822 62,167,251 23.329 17.39 17.39 17.43 16.98 17.80 3,562,135 17.452 0.87%
2014-01-23 0 23.05 23.05 23.15 22.90 23.55 1,030,000 23,800,753 23.108 17.24 17.24 17.32 17.13 17.62 1,376,827 17.287 -1.07%
2014-01-22 0 23.30 23.20 23.30 22.80 23.30 1,626,994 37,522,685 23.063 17.43 17.36 17.43 17.06 17.43 2,174,844 17.253 0.22%
2014-01-21 0 23.25 23.25 23.30 23.00 23.30 887,012 20,495,319 23.106 17.39 17.39 17.43 17.21 17.43 1,185,691 17.286 -0.21%
2014-01-20 0 23.30 23.25 23.35 23.20 23.80 1,464,451 34,239,552 23.381 17.43 17.39 17.47 17.36 17.80 1,957,569 17.491 -0.64%
2014-01-17 0 23.45 23.40 23.45 22.80 23.80 2,696,361 62,766,609 23.278 17.54 17.51 17.54 17.06 17.80 3,604,294 17.414 1.96%
2014-01-16 0 23.00 22.95 23.00 22.60 23.00 1,163,092 26,628,761 22.895 17.21 17.17 17.21 16.91 17.21 1,554,734 17.128 -0.43%
2014-01-15 0 23.10 23.00 23.20 22.50 23.20 2,436,905 55,842,053 22.915 17.28 17.21 17.36 16.83 17.36 3,257,472 17.143 0.22%
2014-01-14 0 23.05 23.05 23.10 22.85 23.30 1,221,580 28,148,893 23.043 17.24 17.24 17.28 17.09 17.43 1,632,917 17.238 0.22%
2014-01-13 0 23.00 23.00 23.05 22.80 23.35 2,310,337 53,223,737 23.037 17.21 17.21 17.24 17.06 17.47 3,088,286 17.234 -0.22%
2014-01-10 0 23.05 23.00 23.05 22.90 23.10 1,151,760 26,507,808 23.015 17.24 17.21 17.24 17.13 17.28 1,539,587 17.217 0.22%
2014-01-09 0 23.00 22.95 23.00 22.75 23.10 1,805,527 41,516,636 22.994 17.21 17.17 17.21 17.02 17.28 2,413,493 17.202 -0.86%
2014-01-08 0 23.20 23.05 23.20 22.75 23.25 2,631,700 60,562,232 23.013 17.36 17.24 17.36 17.02 17.39 3,517,860 17.216 2.20%
2014-01-07 0 22.70 22.75 22.80 22.55 23.50 3,508,650 80,479,242 22.937 16.98 17.02 17.06 16.87 17.58 4,690,101 17.159 -2.58%
2014-01-06 0 23.30 23.25 23.35 23.00 23.45 1,012,100 23,484,665 23.204 17.43 17.39 17.47 17.21 17.54 1,352,900 17.359 1.30%
2014-01-03 0 23.00 23.00 23.05 22.65 23.50 1,723,309 39,848,572 23.123 17.21 17.21 17.24 16.94 17.58 2,303,591 17.298 -1.92%
2014-01-02 0 23.45 23.35 23.45 23.35 24.00 1,143,337 26,935,191 23.558 17.54 17.47 17.54 17.47 17.95 1,528,327 17.624 -0.64%
2013-12-31 0 23.60 23.50 23.70 23.00 23.90 1,010,466 23,787,133 23.541 17.66 17.58 17.73 17.21 17.88 1,350,715 17.611 1.94%
2013-12-30 0 23.15 23.15 23.20 23.15 23.45 815,600 18,920,336 23.198 17.32 17.32 17.36 17.32 17.54 1,090,233 17.354 -1.07%
2013-12-27 0 23.40 23.35 23.45 23.30 23.50 407,352 9,518,330 23.366 17.51 17.47 17.54 17.43 17.58 544,518 17.480 0.21%
2013-12-24 0 23.35 23.25 23.35 23.20 23.65 1,032,562 24,177,219 23.415 17.47 17.39 17.47 17.36 17.69 1,380,252 17.517 -0.64%
2013-12-23 0 23.50 23.40 23.55 23.10 23.70 3,461,064 80,843,333 23.358 17.58 17.51 17.62 17.28 17.73 4,626,491 17.474 3.30%
2013-12-20 0 22.75 22.65 22.95 22.45 23.00 5,257,979 119,398,241 22.708 17.02 16.94 17.17 16.79 17.21 7,028,473 16.988 -0.22%
2013-12-19 0 22.80 22.65 22.80 22.00 23.00 5,186,055 117,278,725 22.614 17.06 16.94 17.06 16.46 17.21 6,932,330 16.918 4.35%
2013-12-18 0 21.85 21.75 21.90 21.55 22.25 2,651,335 58,036,911 21.890 16.35 16.27 16.38 16.12 16.65 3,544,106 16.376 -0.68%
2013-12-17 0 22.00 21.90 22.00 21.75 22.60 2,540,912 55,765,944 21.947 16.46 16.38 16.46 16.27 16.91 3,396,501 16.419 0.46%
2013-12-16 0 21.90 21.90 21.95 21.50 22.15 1,206,682 26,453,423 21.922 16.38 16.38 16.42 16.08 16.57 1,613,002 16.400 -0.68%
2013-12-13 0 22.05 22.00 22.10 21.25 22.10 3,968,033 86,979,017 21.920 16.50 16.46 16.53 15.90 16.53 5,304,170 16.398 1.61%
2013-12-12 0 21.70 21.70 21.75 21.40 22.00 2,764,310 60,012,351 21.710 16.23 16.23 16.27 16.01 16.46 3,695,123 16.241 -0.23%
2013-12-11 0 21.75 21.65 21.70 21.50 22.05 6,188,587 134,727,463 21.770 16.27 16.20 16.23 16.08 16.50 8,272,440 16.286 -1.58%
2013-12-10 0 22.10 22.10 22.20 22.00 22.95 3,140,303 69,976,211 22.283 16.53 16.53 16.61 16.46 17.17 4,197,722 16.670 -2.00%
2013-12-09 0 22.55 22.45 22.50 22.25 22.70 2,801,000 63,074,665 22.519 16.87 16.79 16.83 16.65 16.98 3,744,167 16.846 0.22%
2013-12-06 0 22.50 22.35 22.50 22.25 23.50 1,494,906 33,809,537 22.617 16.83 16.72 16.83 16.65 17.58 1,998,278 16.919 -2.60%
2013-12-05 0 23.10 23.00 23.10 22.85 23.60 1,190,411 27,556,681 23.149 17.28 17.21 17.28 17.09 17.66 1,591,252 17.318 0.43%
2013-12-04 0 23.00 22.90 23.00 22.60 23.15 2,765,912 63,502,947 22.959 17.21 17.13 17.21 16.91 17.32 3,697,264 17.176 0.00%
2013-12-03 0 23.00 22.95 23.00 22.90 23.95 5,378,025 125,570,119 23.349 17.21 17.17 17.21 17.13 17.92 7,188,941 17.467 -1.92%
2013-12-02 0 23.45 23.45 23.50 22.65 23.50 2,099,869 48,661,452 23.174 17.54 17.54 17.58 16.94 17.58 2,806,948 17.336 1.08%
2013-11-29 0 23.20 23.15 23.30 22.30 23.80 3,708,800 86,613,390 23.354 17.36 17.32 17.43 16.68 17.80 4,957,646 17.471 3.11%
2013-11-28 0 22.50 22.50 22.60 22.30 22.80 2,555,515 57,509,502 22.504 16.83 16.83 16.91 16.68 17.06 3,416,021 16.835 -0.22%
2013-11-27 0 22.55 22.35 22.55 22.10 22.70 2,959,693 66,468,509 22.458 16.87 16.72 16.87 16.53 16.98 3,956,296 16.801 -1.53%
2013-11-26 0 22.90 22.75 22.90 22.40 23.00 5,816,511 132,495,462 22.779 17.13 17.02 17.13 16.76 17.21 7,775,077 17.041 2.92%
2013-11-25 0 22.25 22.25 22.30 22.15 22.85 2,604,800 58,122,734 22.314 16.65 16.65 16.68 16.57 17.09 3,481,902 16.693 0.45%
2013-11-22 0 22.15 22.05 22.20 22.05 22.40 2,306,900 51,355,244 22.262 16.57 16.50 16.61 16.50 16.76 3,083,691 16.654 -0.45%
2013-11-21 0 22.25 22.10 22.35 22.00 22.80 3,630,382 81,385,715 22.418 16.65 16.53 16.72 16.46 17.06 4,852,823 16.771 0.91%
2013-11-20 0 22.05 22.00 22.15 21.80 23.40 9,284,325 207,487,608 22.348 16.50 16.46 16.57 16.31 17.51 12,410,591 16.719 -1.12%
2013-11-19 0 22.30 22.30 22.40 21.95 22.85 4,402,733 98,490,604 22.370 16.68 16.68 16.76 16.42 17.09 5,885,244 16.735 2.53%
2013-11-18 0 21.75 21.65 21.70 21.20 22.00 4,325,343 93,493,170 21.615 16.27 16.20 16.23 15.86 16.46 5,781,795 16.170 2.84%
2013-11-15 0 21.15 21.20 21.25 21.00 21.50 3,792,340 80,583,242 21.249 15.82 15.86 15.90 15.71 16.08 5,069,316 15.896 -2.76%
2013-11-14 0 21.75 21.70 21.75 20.75 21.75 1,956,706 41,600,932 21.261 16.27 16.23 16.27 15.52 16.27 2,615,578 15.905 4.57%
2013-11-13 0 20.80 20.80 20.85 20.60 21.30 1,470,832 30,941,113 21.037 15.56 15.56 15.60 15.41 15.93 1,966,098 15.737 0.00%
2013-11-12 0 20.80 20.80 20.85 20.50 21.25 2,406,600 50,102,850 20.819 15.56 15.56 15.60 15.34 15.90 3,216,963 15.575 -1.19%
2013-11-11 0 21.05 21.05 21.10 20.85 21.70 1,710,143 36,173,451 21.152 15.75 15.75 15.78 15.60 16.23 2,285,991 15.824 -1.64%
2013-11-08 0 21.40 21.40 21.50 20.70 21.70 3,072,854 65,305,837 21.253 16.01 16.01 16.08 15.49 16.23 4,107,561 15.899 -1.38%
2013-11-07 0 21.70 21.60 21.70 21.15 21.95 5,619,231 121,600,949 21.640 16.23 16.16 16.23 15.82 16.42 7,511,368 16.189 -0.91%
2013-11-06 0 21.90 21.90 22.00 21.50 22.55 8,557,847 188,616,659 22.040 16.38 16.38 16.46 16.08 16.87 11,439,489 16.488 6.31%
2013-11-05 0 20.60 20.55 20.60 20.45 21.50 2,385,951 49,530,760 20.759 15.41 15.37 15.41 15.30 16.08 3,189,361 15.530 -3.29%
2013-11-04 0 21.30 21.20 21.30 21.05 21.80 3,124,405 66,683,815 21.343 15.93 15.86 15.93 15.75 16.31 4,176,471 15.967 -0.70%
2013-11-01 0 21.45 21.35 21.50 21.00 21.75 6,060,571 130,056,536 21.460 16.05 15.97 16.08 15.71 16.27 8,101,318 16.054 1.18%
2013-10-31 0 21.20 21.10 21.20 20.60 22.00 4,759,593 101,259,799 21.275 15.86 15.78 15.86 15.41 16.46 6,362,268 15.916 2.91%
2013-10-30 0 20.60 20.55 20.65 20.40 21.10 2,785,126 57,636,567 20.694 15.41 15.37 15.45 15.26 15.78 3,722,948 15.481 0.49%
2013-10-29 0 20.50 20.40 20.55 20.30 21.00 5,594,526 115,462,456 20.639 15.34 15.26 15.37 15.19 15.71 7,478,344 15.440 2.24%
2013-10-28 0 20.05 20.00 20.10 19.98 20.45 4,611,800 92,859,081 20.135 15.00 14.96 15.04 14.95 15.30 6,164,709 15.063 -0.74%
2013-10-25 0 20.20 20.10 20.20 19.96 20.70 12,607,995 254,938,254 20.220 15.11 15.04 15.11 14.93 15.49 16,853,424 15.127 -2.18%
2013-10-24 0 20.65 20.60 20.65 20.40 21.00 8,120,720 167,798,532 20.663 15.45 15.41 15.45 15.26 15.71 10,855,171 15.458 1.72%
2013-10-23 0 20.30 20.25 20.30 20.25 21.65 5,813,028 120,831,964 20.786 15.19 15.15 15.19 15.15 16.20 7,770,421 15.550 -4.25%
2013-10-22 0 21.20 21.15 21.35 21.00 21.70 3,921,400 83,798,619 21.370 15.86 15.82 15.97 15.71 16.23 5,241,834 15.987 -1.17%
2013-10-21 0 21.45 21.45 21.55 21.25 21.80 1,606,308 34,729,771 21.621 16.05 16.05 16.12 15.90 16.31 2,147,192 16.175 0.23%
2013-10-18 0 21.40 21.30 21.45 21.00 21.60 2,545,500 54,040,679 21.230 16.01 15.93 16.05 15.71 16.16 3,402,634 15.882 0.71%
2013-10-17 0 21.25 21.10 21.25 21.00 22.00 4,229,500 90,489,884 21.395 15.90 15.78 15.90 15.71 16.46 5,653,679 16.005 -2.75%
2013-10-16 0 21.85 21.75 21.80 21.75 23.00 3,249,994 71,664,925 22.051 16.35 16.27 16.31 16.27 17.21 4,344,349 16.496 -2.24%
2013-10-15 0 22.35 22.25 22.30 22.25 23.00 6,807,958 150,528,053 22.111 16.72 16.65 16.68 16.65 17.21 9,100,369 16.541 2.76%
2013-10-11 0 21.75 21.70 21.85 21.55 21.90 2,253,117 48,874,948 21.692 16.27 16.23 16.35 16.12 16.38 3,011,798 16.228 1.16%
2013-10-10 0 21.50 21.45 21.50 21.40 22.90 3,625,486 78,193,424 21.568 16.08 16.05 16.08 16.01 17.13 4,846,278 16.135 -3.37%
2013-10-09 0 22.25 22.25 22.40 21.65 22.45 1,498,600 33,099,894 22.087 16.65 16.65 16.76 16.20 16.79 2,003,216 16.523 0.68%
2013-10-08 0 22.10 22.00 22.10 21.75 22.60 1,789,748 39,535,221 22.090 16.53 16.46 16.53 16.27 16.91 2,392,401 16.525 0.68%
2013-10-07 0 21.95 21.85 21.95 21.80 22.30 2,215,207 48,549,527 21.917 16.42 16.35 16.42 16.31 16.68 2,961,123 16.396 0.23%
2013-10-04 0 21.90 21.85 21.95 21.80 22.05 3,607,900 79,154,847 21.939 16.38 16.35 16.42 16.31 16.50 4,822,771 16.413 -0.23%
2013-10-03 0 21.95 21.95 22.00 21.95 22.40 3,593,580 79,209,927 22.042 16.42 16.42 16.46 16.42 16.76 4,803,629 16.490 0.00%
2013-10-02 0 21.95 21.90 21.95 21.80 22.50 4,087,010 89,694,622 21.946 16.42 16.38 16.42 16.31 16.83 5,463,209 16.418 1.39%
2013-09-30 0 21.65 21.50 21.65 21.50 22.10 1,670,250 36,408,464 21.798 16.20 16.08 16.20 16.08 16.53 2,232,665 16.307 -1.81%
2013-09-27 0 22.05 22.00 22.20 21.80 22.25 4,766,500 105,195,572 22.070 16.50 16.46 16.61 16.31 16.65 6,371,501 16.510 0.46%
2013-09-26 0 21.95 21.90 21.95 21.80 22.35 1,105,869 24,289,853 21.965 16.42 16.38 16.42 16.31 16.72 1,478,243 16.432 0.46%
2013-09-25 0 21.85 21.85 21.95 21.50 22.25 1,582,009 34,750,060 21.966 16.35 16.35 16.42 16.08 16.65 2,114,711 16.433 1.63%
2013-09-24 0 21.50 21.50 21.60 21.40 21.80 2,988,300 64,579,921 21.611 16.08 16.08 16.16 16.01 16.31 3,994,536 16.167 -2.27%
2013-09-23 0 22.00 21.95 22.00 21.65 23.00 5,538,659 120,644,778 21.782 16.46 16.42 16.46 16.20 17.21 7,403,665 16.295 2.33%
2013-09-19 0 21.50 21.40 21.50 20.90 22.10 6,069,500 130,399,539 21.484 16.08 16.01 16.08 15.64 16.53 8,113,253 16.072 -1.38%
2013-09-18 0 21.80 21.75 21.90 21.30 22.00 2,732,950 59,881,404 21.911 16.31 16.27 16.38 15.93 16.46 3,653,203 16.391 -0.91%
2013-09-17 0 22.00 21.90 21.95 21.95 22.25 2,937,400 64,489,594 21.955 16.46 16.38 16.42 16.42 16.65 3,926,497 16.424 0.23%
2013-09-16 0 21.95 21.90 21.95 21.60 22.30 2,008,254 43,978,995 21.899 16.42 16.38 16.42 16.16 16.68 2,684,484 16.383 0.00%
2013-09-13 0 21.95 21.85 21.95 21.35 22.00 4,247,400 92,750,205 21.837 16.42 16.35 16.42 15.97 16.46 5,677,606 16.336 4.28%
2013-09-12 0 21.05 21.00 21.05 20.60 21.30 4,757,570 99,457,621 20.905 15.75 15.71 15.75 15.41 15.93 6,359,564 15.639 2.18%
2013-09-11 0 20.60 20.60 20.65 20.50 21.00 4,490,429 92,805,058 20.667 15.41 15.41 15.45 15.34 15.71 6,002,469 15.461 -0.96%
2013-09-10 0 20.80 20.80 20.85 20.65 21.40 2,626,980 55,268,656 21.039 15.56 15.56 15.60 15.45 16.01 3,511,550 15.739 -2.58%
2013-09-09 0 21.35 21.30 21.40 21.15 21.50 4,352,065 92,559,358 21.268 15.97 15.93 16.01 15.82 16.08 5,817,515 15.910 1.43%
2013-09-06 0 21.05 20.85 21.10 20.50 21.45 1,014,410 21,506,690 21.201 15.75 15.60 15.78 15.34 16.05 1,355,987 15.861 -1.17%
2013-09-05 0 21.30 21.20 21.30 21.00 21.55 4,145,250 88,213,152 21.281 15.93 15.86 15.93 15.71 16.12 5,541,060 15.920 2.16%
2013-09-04 0 20.85 20.80 20.90 20.60 21.80 1,530,000 32,098,639 20.980 15.60 15.56 15.64 15.41 16.31 2,045,190 15.695 -0.71%
2013-09-03 0 21.00 20.80 21.00 20.50 21.60 5,969,600 125,857,327 21.083 15.71 15.56 15.71 15.34 16.16 7,979,715 15.772 2.44%
2013-09-02 0 20.50 20.50 20.55 20.10 20.75 4,801,442 98,371,686 20.488 15.34 15.34 15.37 15.04 15.52 6,418,208 15.327 1.99%
2013-08-30 0 20.10 20.15 20.20 19.98 20.70 6,832,095 137,245,832 20.088 15.04 15.07 15.11 14.95 15.49 9,132,633 15.028 2.03%
2013-08-29 0 19.70 19.62 19.70 19.32 20.20 6,982,533 137,184,722 19.647 14.74 14.68 14.74 14.45 15.11 9,333,728 14.698 1.13%
2013-08-28 0 19.48 19.46 19.48 17.58 19.82 19,488,200 356,930,206 18.315 14.57 14.56 14.57 13.15 14.83 26,050,367 13.702 1.04%
2013-08-27 0 19.28 19.26 19.34 18.78 19.56 3,283,251 63,064,717 19.208 14.42 14.41 14.47 14.05 14.63 4,388,804 14.369 1.37%
2013-08-26 0 19.02 19.00 19.04 19.00 19.72 3,907,460 75,598,435 19.347 14.23 14.21 14.24 14.21 14.75 5,223,200 14.474 -3.26%
2013-08-23 0 19.66 19.64 19.66 19.60 20.20 2,961,300 58,852,186 19.874 14.71 14.69 14.71 14.66 15.11 3,958,444 14.868 -0.20%
2013-08-22 0 19.70 19.72 19.76 19.16 20.40 3,361,961 66,510,739 19.783 14.74 14.75 14.78 14.33 15.26 4,494,018 14.800 0.31%
2013-08-21 0 19.64 19.52 19.64 19.30 19.84 4,283,586 84,389,899 19.701 14.69 14.60 14.69 14.44 14.84 5,725,977 14.738 0.72%
2013-08-20 0 19.50 19.50 19.56 19.38 20.95 5,984,800 120,480,699 20.131 14.59 14.59 14.63 14.50 15.67 8,000,033 15.060 -5.80%
2013-08-19 0 20.70 20.60 20.70 20.20 21.10 3,525,950 72,867,948 20.666 15.49 15.41 15.49 15.11 15.78 4,713,226 15.460 2.48%
2013-08-16 0 20.20 20.20 20.30 20.00 20.90 6,551,559 133,082,513 20.313 15.11 15.11 15.19 14.96 15.64 8,757,634 15.196 -4.27%
2013-08-15 0 21.10 21.10 21.20 20.80 22.00 6,992,507 149,239,780 21.343 15.78 15.78 15.86 15.56 16.46 9,347,060 15.966 -0.94%
2013-08-13 0 21.30 21.35 21.40 20.95 22.10 7,120,772 152,453,589 21.410 15.93 15.97 16.01 15.67 16.53 9,518,515 16.017 -2.07%
2013-08-12 0 21.75 21.75 21.80 21.40 22.45 6,241,196 136,913,337 21.937 16.27 16.27 16.31 16.01 16.79 8,342,764 16.411 0.23%
2013-08-09 0 21.70 21.60 21.70 20.65 21.80 5,816,511 125,067,451 21.502 16.23 16.16 16.23 15.45 16.31 7,775,077 16.086 5.08%
2013-08-08 0 20.65 20.65 20.80 19.84 21.00 4,860,894 99,713,697 20.513 15.45 15.45 15.56 14.84 15.71 6,497,679 15.346 -0.96%
2013-08-07 0 20.85 20.85 20.90 20.85 21.80 7,114,660 151,557,713 21.302 15.60 15.60 15.64 15.60 16.31 9,510,345 15.936 -4.36%
2013-08-06 0 21.80 21.80 21.90 21.15 22.10 2,149,256 46,707,776 21.732 16.31 16.31 16.38 15.82 16.53 2,872,965 16.258 0.23%
2013-08-05 0 21.75 21.75 21.80 21.55 22.30 2,142,115 46,687,783 21.795 16.27 16.27 16.31 16.12 16.68 2,863,419 16.305 -1.14%
2013-08-02 0 22.00 21.95 22.15 21.90 22.50 4,308,600 95,432,588 22.149 16.46 16.42 16.57 16.38 16.83 5,759,414 16.570 0.46%
2013-08-01 0 21.90 21.90 21.95 21.45 22.10 3,332,912 72,826,164 21.851 16.38 16.38 16.42 16.05 16.53 4,455,187 16.346 3.06%
2013-07-31 0 21.25 21.20 21.25 20.90 21.45 2,097,855 44,451,515 21.189 15.90 15.86 15.90 15.64 16.05 2,804,256 15.851 0.47%
2013-07-30 0 21.15 21.15 21.25 20.75 21.35 2,486,700 52,445,542 21.090 15.82 15.82 15.90 15.52 15.97 3,324,034 15.778 3.68%
2013-07-29 0 20.40 20.35 20.50 20.30 20.90 2,218,158 45,888,207 20.688 15.26 15.22 15.34 15.19 15.64 2,965,068 15.476 0.49%
2013-07-26 0 20.30 20.35 20.45 20.30 20.95 3,822,900 78,592,028 20.558 15.19 15.22 15.30 15.19 15.67 5,110,167 15.380 -1.22%
2013-07-25 0 20.55 20.50 20.65 20.40 21.10 8,588,700 177,905,533 20.714 15.37 15.34 15.45 15.26 15.78 11,480,731 15.496 -2.84%
2013-07-24 0 21.15 21.15 21.25 20.50 21.30 7,329,688 152,570,928 20.816 15.82 15.82 15.90 15.34 15.93 9,797,778 15.572 2.42%
2013-07-23 0 20.65 20.50 20.60 20.30 21.55 6,102,300 125,846,135 20.623 15.45 15.34 15.41 15.19 16.12 8,157,098 15.428 -2.36%
2013-07-22 0 21.15 21.15 21.20 20.90 21.55 3,050,725 64,748,861 21.224 15.82 15.82 15.86 15.64 16.12 4,077,981 15.878 1.20%
2013-07-19 0 20.90 20.90 20.95 20.85 21.95 9,213,250 195,441,952 21.213 15.64 15.64 15.67 15.60 16.42 12,315,583 15.869 0.72%
2013-07-18 0 20.75 20.75 20.80 20.20 20.80 6,270,330 128,936,961 20.563 15.52 15.52 15.56 15.11 15.56 8,381,708 15.383 1.22%
2013-07-17 0 20.50 20.50 20.55 20.05 20.75 2,279,525 46,689,838 20.482 15.34 15.34 15.37 15.00 15.52 3,047,098 15.323 1.23%
2013-07-16 0 20.25 20.15 20.25 19.88 20.80 1,548,800 31,253,999 20.180 15.15 15.07 15.15 14.87 15.56 2,070,320 15.096 2.07%
2013-07-15 0 19.84 19.84 19.86 19.84 21.25 3,790,341 77,312,090 20.397 14.84 14.84 14.86 14.84 15.90 5,066,644 15.259 1.02%
2013-07-12 0 19.64 19.52 19.64 19.30 20.05 6,093,166 119,803,646 19.662 14.69 14.60 14.69 14.44 15.00 8,144,888 14.709 2.19%
2013-07-11 0 19.22 19.22 19.24 19.00 19.40 4,475,678 85,972,310 19.209 14.38 14.38 14.39 14.21 14.51 5,982,751 14.370 1.80%
2013-07-10 0 18.88 18.86 18.88 18.74 19.08 5,334,762 100,704,116 18.877 14.12 14.11 14.12 14.02 14.27 7,131,111 14.122 0.21%
2013-07-09 0 18.84 18.84 18.92 18.74 19.22 6,070,576 114,848,159 18.919 14.09 14.09 14.15 14.02 14.38 8,114,692 14.153 -3.29%
2013-07-08 0 19.48 19.42 19.48 19.08 19.96 1,917,300 37,304,826 19.457 14.57 14.53 14.57 14.27 14.93 2,562,903 14.556 -2.60%
2013-07-05 0 20.00 19.96 19.98 18.84 20.30 3,781,701 74,178,385 19.615 14.96 14.93 14.95 14.09 15.19 5,055,095 14.674 6.50%
2013-07-04 0 18.78 18.76 18.80 18.62 19.20 3,229,800 60,708,033 18.796 14.05 14.03 14.06 13.93 14.36 4,317,355 14.061 -0.84%
2013-07-03 0 18.94 18.92 18.94 18.78 19.60 5,011,300 94,982,664 18.954 14.17 14.15 14.17 14.05 14.66 6,698,731 14.179 -4.34%
2013-07-02 0 19.80 19.76 19.80 18.76 19.80 7,047,947 136,308,171 19.340 14.81 14.78 14.81 14.03 14.81 9,421,168 14.468 6.00%
2013-06-28 0 18.68 18.70 18.74 17.90 18.74 9,459,699 173,509,813 18.342 13.97 13.99 14.02 13.39 14.02 12,645,018 13.722 1.19%
2013-06-27 0 18.46 18.40 18.48 18.26 18.98 7,238,286 134,058,845 18.521 13.81 13.76 13.82 13.66 14.20 9,675,599 13.855 -3.05%
2013-06-26 0 19.04 19.00 19.08 18.12 19.08 5,559,361 102,802,302 18.492 14.24 14.21 14.27 13.56 14.27 7,431,338 13.834 8.18%
2013-06-25 0 17.60 17.56 17.60 17.54 18.46 11,053,801 197,571,069 17.874 13.17 13.14 13.17 13.12 13.81 14,775,894 13.371 -2.87%
2013-06-24 0 18.12 18.10 18.12 17.84 18.64 8,085,483 147,045,858 18.186 13.56 13.54 13.56 13.35 13.94 10,808,069 13.605 -3.00%
2013-06-21 0 18.68 18.66 18.68 18.00 18.70 4,602,744 84,523,202 18.364 13.97 13.96 13.97 13.47 13.99 6,152,604 13.738 -1.16%
2013-06-20 0 18.90 18.90 18.92 18.40 19.16 2,474,175 46,367,785 18.741 14.14 14.14 14.15 13.76 14.33 3,307,292 14.020 -1.97%
2013-06-19 0 19.28 19.20 19.22 19.18 19.74 3,563,023 69,111,249 19.397 14.42 14.36 14.38 14.35 14.77 4,762,783 14.511 -1.53%
2013-06-18 0 19.58 19.56 19.62 19.26 20.00 7,447,225 146,365,538 19.654 14.65 14.63 14.68 14.41 14.96 9,954,893 14.703 0.72%
2013-06-17 0 19.44 19.42 19.46 19.16 19.80 3,526,781 68,569,804 19.443 14.54 14.53 14.56 14.33 14.81 4,714,337 14.545 1.46%
2013-06-14 0 19.16 19.14 19.20 18.34 19.88 7,231,152 138,660,111 19.175 14.33 14.32 14.36 13.72 14.87 9,666,063 14.345 4.17%
2013-06-13 0 18.60 18.58 18.60 18.46 19.34 9,497,297 179,120,250 18.860 13.76 13.75 13.76 13.66 14.31 12,837,803 13.953 -2.92%
2013-06-11 0 19.16 19.12 19.16 19.00 20.05 9,202,726 180,020,203 19.562 14.17 14.14 14.17 14.06 14.83 12,439,622 14.472 -1.24%
2013-06-10 0 19.40 19.40 19.44 19.08 20.50 5,247,528 102,287,936 19.493 14.35 14.35 14.38 14.12 15.17 7,093,253 14.420 -2.12%
2013-06-07 0 19.82 19.78 19.82 19.78 20.30 4,103,500 81,710,602 19.912 14.66 14.63 14.66 14.63 15.02 5,546,834 14.731 -0.90%
2013-06-06 0 20.00 20.05 20.10 19.62 20.25 4,024,572 80,727,634 20.059 14.80 14.83 14.87 14.51 14.98 5,440,144 14.839 -2.91%
2013-06-05 0 20.60 20.55 20.80 20.00 21.45 2,956,459 60,989,852 20.629 15.24 15.20 15.39 14.80 15.87 3,996,341 15.261 2.23%
2013-06-04 0 20.15 20.15 20.25 19.36 20.50 9,188,672 183,703,681 19.992 14.91 14.91 14.98 14.32 15.17 12,420,625 14.790 1.56%
2013-06-03 0 19.84 19.84 19.86 19.60 20.30 5,956,228 118,989,765 19.977 14.68 14.68 14.69 14.50 15.02 8,051,226 14.779 -2.02%
2013-05-31 0 20.25 20.25 20.30 20.10 20.95 10,386,490 211,728,329 20.385 14.98 14.98 15.02 14.87 15.50 14,039,754 15.081 -0.25%
2013-05-30 0 20.30 20.30 20.35 20.20 20.95 5,280,199 108,236,723 20.499 15.02 15.02 15.05 14.94 15.50 7,137,416 15.165 -3.10%
2013-05-29 0 20.95 20.90 20.95 20.60 21.35 4,784,810 99,830,001 20.864 15.50 15.46 15.50 15.24 15.79 6,467,782 15.435 -0.48%
2013-05-28 0 21.05 21.00 21.05 20.90 21.30 14,008,450 294,635,643 21.033 15.57 15.54 15.57 15.46 15.76 18,935,674 15.560 0.00%
2013-05-27 0 21.05 21.00 21.10 20.65 21.25 1,650,550 34,671,194 21.006 15.57 15.54 15.61 15.28 15.72 2,231,102 15.540 0.24%
2013-05-24 0 21.00 20.90 20.95 20.90 21.25 1,696,425 35,659,199 21.020 15.54 15.46 15.50 15.46 15.72 2,293,112 15.551 0.72%
2013-05-23 0 20.85 20.85 20.90 20.55 21.45 3,111,907 64,894,528 20.854 15.42 15.42 15.46 15.20 15.87 4,206,465 15.427 -2.57%
2013-05-22 0 21.40 21.30 21.45 20.90 21.55 2,977,006 63,203,731 21.231 15.83 15.76 15.87 15.46 15.94 4,024,115 15.706 3.13%
2013-05-21 0 20.75 20.70 20.95 20.70 21.55 10,749,238 226,856,089 21.104 15.35 15.31 15.50 15.31 15.94 14,530,092 15.613 -2.35%
2013-05-20 0 21.25 21.30 21.35 21.05 21.90 5,227,649 111,567,080 21.342 15.72 15.76 15.79 15.57 16.20 7,066,382 15.788 -2.30%
2013-05-16 0 21.75 21.65 21.80 20.70 21.80 7,391,202 157,117,014 21.257 16.09 16.02 16.13 15.31 16.13 9,990,927 15.726 4.07%
2013-05-15 0 20.90 20.90 20.95 20.45 21.00 5,034,951 104,593,689 20.774 15.46 15.46 15.50 15.13 15.54 6,805,906 15.368 2.45%
2013-05-14 0 20.40 20.40 20.45 20.15 21.00 5,460,975 112,381,833 20.579 15.09 15.09 15.13 14.91 15.54 7,381,776 15.224 -1.69%
2013-05-13 0 20.75 20.70 20.80 20.50 21.00 5,715,900 118,929,367 20.807 15.35 15.31 15.39 15.17 15.54 7,726,367 15.393 -0.48%
2013-05-10 0 20.85 20.80 20.85 20.65 21.00 5,310,300 110,682,908 20.843 15.42 15.39 15.42 15.28 15.54 7,178,104 15.420 0.48%
2013-05-09 0 20.75 20.70 20.75 20.60 22.90 6,656,128 138,870,838 20.864 15.35 15.31 15.35 15.24 16.94 8,997,303 15.435 0.00%
2013-05-08 0 20.75 20.65 20.80 20.60 21.20 6,144,640 128,217,103 20.867 15.35 15.28 15.39 15.24 15.68 8,305,908 15.437 1.97%
2013-05-07 0 20.35 20.35 20.40 20.15 20.95 5,866,519 120,197,468 20.489 15.05 15.05 15.09 14.91 15.50 7,929,963 15.157 1.24%
2013-05-06 0 20.10 20.10 20.15 19.98 21.35 8,043,425 165,923,912 20.629 14.87 14.87 14.91 14.78 15.79 10,872,557 15.261 0.70%
2013-05-03 0 19.96 19.94 19.96 19.82 20.10 5,474,795 109,188,528 19.944 14.77 14.75 14.77 14.66 14.87 7,400,457 14.754 1.32%
2013-05-02 0 19.70 19.64 19.70 18.94 19.78 10,322,589 202,070,903 19.576 14.57 14.53 14.57 14.01 14.63 13,953,377 14.482 3.14%
2013-04-30 0 19.10 19.00 19.08 18.70 19.12 3,960,629 75,107,193 18.964 14.13 14.06 14.12 13.83 14.14 5,353,710 14.029 -0.21%
2013-04-29 0 19.14 19.10 19.14 18.90 19.28 3,383,566 64,800,402 19.152 14.16 14.13 14.16 13.98 14.26 4,573,675 14.168 1.70%
2013-04-26 0 18.82 18.82 18.86 18.68 19.38 5,077,318 96,133,419 18.934 13.92 13.92 13.95 13.82 14.34 6,863,175 14.007 -1.47%
2013-04-25 0 19.10 19.08 19.10 19.04 19.46 2,024,686 38,783,218 19.155 14.13 14.12 14.13 14.09 14.40 2,736,833 14.171 -1.24%
2013-04-24 0 19.34 19.32 19.36 19.20 19.50 5,623,900 108,980,162 19.378 14.31 14.29 14.32 14.20 14.43 7,602,007 14.336 0.73%
2013-04-23 0 19.20 19.18 19.20 19.02 19.52 7,770,923 149,317,293 19.215 14.20 14.19 14.20 14.07 14.44 10,504,208 14.215 0.42%
2013-04-22 0 19.12 19.00 19.06 18.62 19.30 5,273,800 99,997,032 18.961 14.14 14.06 14.10 13.77 14.28 7,128,766 14.027 1.38%
2013-04-19 0 18.86 18.90 18.98 18.66 19.28 4,114,802 78,134,638 18.989 13.95 13.98 14.04 13.80 14.26 5,562,111 14.048 0.21%
2013-04-18 0 18.82 18.82 18.94 18.60 19.20 1,843,554 34,825,015 18.890 13.92 13.92 14.01 13.76 14.20 2,491,991 13.975 -0.63%
2013-04-17 0 18.94 18.94 19.08 18.84 19.98 6,032,900 116,677,461 19.340 14.01 14.01 14.12 13.94 14.78 8,154,866 14.308 -1.97%
2013-04-16 0 19.32 19.28 19.32 18.34 19.40 8,081,262 152,336,347 18.851 14.29 14.26 14.29 13.57 14.35 10,923,703 13.945 1.79%
2013-04-15 0 18.98 18.98 19.00 18.76 19.42 2,914,513 55,317,077 18.980 14.04 14.04 14.06 13.88 14.37 3,939,641 14.041 -2.57%
2013-04-12 0 19.48 19.54 19.56 19.36 19.82 1,636,930 32,083,479 19.600 14.41 14.46 14.47 14.32 14.66 2,212,691 14.500 -0.51%
2013-04-11 0 19.58 19.46 19.58 19.22 19.88 15,650,440 303,518,687 19.394 14.49 14.40 14.49 14.22 14.71 21,155,205 14.347 1.45%
2013-04-10 0 19.30 19.28 19.30 19.20 19.50 4,266,100 82,295,576 19.291 14.28 14.26 14.28 14.20 14.43 5,766,625 14.271 0.42%
2013-04-09 0 19.22 19.26 19.28 19.14 19.48 5,551,290 106,860,340 19.250 14.22 14.25 14.26 14.16 14.41 7,503,858 14.241 0.52%
2013-04-08 0 19.12 19.12 19.20 18.90 19.38 7,983,252 153,092,282 19.177 14.14 14.14 14.20 13.98 14.34 10,791,220 14.187 1.16%
2013-04-05 0 18.90 18.90 19.00 18.70 19.46 6,987,968 132,689,408 18.988 13.98 13.98 14.06 13.83 14.40 9,445,862 14.047 -2.68%
2013-04-03 0 19.42 19.36 19.42 19.22 19.70 3,133,879 60,897,709 19.432 14.37 14.32 14.37 14.22 14.57 4,236,165 14.376 -0.31%
2013-04-02 0 19.48 19.46 19.50 19.12 19.76 3,613,500 70,502,522 19.511 14.41 14.40 14.43 14.14 14.62 4,884,485 14.434 0.41%
2013-03-28 0 19.40 19.38 19.40 19.10 19.72 17,583,849 343,328,535 19.525 14.35 14.34 14.35 14.13 14.59 23,768,657 14.445 -0.92%
2013-03-27 0 19.58 19.58 19.60 19.46 19.84 9,553,074 186,975,813 19.572 14.49 14.49 14.50 14.40 14.68 12,913,199 14.479 0.62%
2013-03-26 0 19.46 19.42 19.46 19.34 19.64 7,220,074 140,645,516 19.480 14.40 14.37 14.40 14.31 14.53 9,759,607 14.411 -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 14.51 14.50 14.51 14.43 15.50 299,972,932 14.277 -1.80%
2013-03-22 0 19.98 19.98 20.00 19.40 20.00 7,737,282 153,167,063 19.796 14.78 14.78 14.80 14.35 14.80 10,458,734 14.645 0.71%
2013-03-21 0 19.84 19.82 19.84 19.42 20.35 14,373,337 285,538,764 19.866 14.68 14.66 14.68 14.37 15.05 19,428,904 14.697 4.20%
2013-03-20 0 19.04 19.02 19.10 18.38 19.80 19,058,027 367,108,009 19.263 14.09 14.07 14.13 13.60 14.65 25,761,351 14.250 3.59%
2013-03-19 0 18.38 18.38 18.42 17.82 20.90 10,029,797 184,493,440 18.395 13.60 13.60 13.63 13.18 15.46 13,557,601 13.608 4.55%
2013-03-18 0 17.58 17.52 17.60 17.16 18.06 6,009,662 106,452,892 17.714 13.01 12.96 13.02 12.69 13.36 8,123,454 13.104 -2.87%
2013-03-15 0 18.10 17.80 17.84 17.80 18.40 11,726,952 212,403,263 18.112 13.39 13.17 13.20 13.17 13.61 15,851,700 13.399 0.11%
2013-03-14 0 18.08 18.06 18.12 17.86 18.24 2,835,150 51,302,321 18.095 13.38 13.36 13.41 13.21 13.49 3,832,364 13.387 -0.44%
2013-03-13 0 18.16 18.10 18.24 17.98 18.50 4,990,400 90,638,176 18.163 13.43 13.39 13.49 13.30 13.69 6,745,685 13.436 -3.71%
2013-03-12 0 18.86 18.82 18.86 18.54 19.00 3,125,797 58,977,836 18.868 13.95 13.92 13.95 13.72 14.06 4,225,241 13.958 0.96%
2013-03-11 0 18.68 18.68 18.70 18.22 19.00 2,182,700 40,804,648 18.695 13.82 13.82 13.83 13.48 14.06 2,950,426 13.830 0.97%
2013-03-08 0 18.50 18.44 18.50 18.06 18.60 1,282,665 23,713,221 18.488 13.69 13.64 13.69 13.36 13.76 1,733,820 13.677 0.65%
2013-03-07 0 18.38 18.34 18.36 18.14 18.56 3,899,973 71,376,762 18.302 13.60 13.57 13.58 13.42 13.73 5,271,719 13.540 1.10%
2013-03-06 0 18.18 18.16 18.18 17.98 18.26 4,113,481 74,532,819 18.119 13.45 13.43 13.45 13.30 13.51 5,560,325 13.404 4.00%
2013-03-05 0 17.48 17.48 17.50 17.46 17.98 4,803,500 84,768,586 17.647 12.93 12.93 12.95 12.92 13.30 6,493,046 13.055 -0.11%
2013-03-04 0 17.50 17.50 17.56 17.22 18.04 5,288,540 93,323,168 17.646 12.95 12.95 12.99 12.74 13.35 7,148,690 13.055 -2.78%
2013-03-01 0 18.00 17.90 18.16 17.80 18.32 5,578,385 100,684,342 18.049 13.32 13.24 13.43 13.17 13.55 7,540,483 13.353 -1.96%
2013-02-28 0 18.36 18.34 18.36 17.68 18.36 6,969,300 126,247,919 18.115 13.58 13.57 13.58 13.08 13.58 9,420,628 13.401 5.03%
2013-02-27 0 17.48 17.46 17.48 17.34 17.72 2,726,000 47,804,964 17.537 12.93 12.92 12.93 12.83 13.11 3,684,822 12.973 -1.58%
2013-02-26 0 17.76 17.74 17.78 17.48 18.00 2,238,800 39,757,833 17.759 13.14 13.12 13.15 12.93 13.32 3,026,258 13.138 -0.11%
2013-02-25 0 17.78 17.74 17.78 17.52 18.32 1,981,312 35,204,608 17.768 13.15 13.12 13.15 12.96 13.55 2,678,203 13.145 -3.26%
2013-02-22 0 18.38 18.34 18.36 17.84 18.48 3,642,500 66,622,521 18.290 13.60 13.57 13.58 13.20 13.67 4,923,685 13.531 1.88%
2013-02-21 0 18.04 17.98 18.02 17.86 18.16 5,975,640 107,785,259 18.037 13.35 13.30 13.33 13.21 13.43 8,077,466 13.344 0.22%
2013-02-20 0 18.00 17.98 18.00 17.54 18.16 3,503,405 63,062,371 18.000 13.32 13.30 13.32 12.98 13.43 4,735,666 13.316 2.04%
2013-02-19 0 17.64 17.56 17.66 17.54 18.20 3,914,400 70,152,340 17.922 13.05 12.99 13.06 12.98 13.46 5,291,221 13.258 -1.67%
2013-02-18 0 17.94 17.94 17.96 17.72 18.44 3,507,255 63,332,182 18.058 13.27 13.27 13.29 13.11 13.64 4,740,870 13.359 -0.11%
2013-02-15 0 17.96 17.88 17.90 17.90 18.80 3,249,560 59,018,061 18.162 13.29 13.23 13.24 13.24 13.91 4,392,535 13.436 -0.77%
2013-02-14 0 18.10 18.10 18.18 17.84 18.50 4,796,070 86,595,140 18.055 13.39 13.39 13.45 13.20 13.69 6,483,003 13.357 1.46%
2013-02-08 0 17.84 17.84 17.90 17.52 18.04 4,348,300 77,468,690 17.816 13.20 13.20 13.24 12.96 13.35 5,877,738 13.180 0.00%
2013-02-07 0 17.84 17.84 17.90 17.64 18.12 4,021,723 71,810,300 17.856 13.20 13.20 13.24 13.05 13.41 5,436,293 13.209 1.36%
2013-02-06 0 17.60 17.60 17.66 17.42 18.00 7,137,550 126,022,784 17.656 13.02 13.02 13.06 12.89 13.32 9,648,057 13.062 1.73%
2013-02-05 0 17.30 17.30 17.32 17.00 17.60 4,149,180 71,590,146 17.254 12.80 12.80 12.81 12.58 13.02 5,608,581 12.764 0.58%
2013-02-04 0 17.20 17.14 17.20 16.86 17.54 6,997,400 120,919,600 17.281 12.72 12.68 12.72 12.47 12.98 9,458,612 12.784 1.42%
2013-02-01 0 16.96 16.94 16.98 16.50 17.14 3,671,516 62,157,924 16.930 12.55 12.53 12.56 12.21 12.68 4,962,907 12.524 0.36%
2013-01-31 0 16.90 16.86 16.90 16.52 17.28 7,465,100 126,540,027 16.951 12.50 12.47 12.50 12.22 12.78 10,090,817 12.540 1.68%
2013-01-30 0 16.62 16.60 16.66 16.22 16.80 9,259,600 153,372,871 16.564 12.30 12.28 12.32 12.00 12.43 12,516,500 12.254 -0.36%
2013-01-29 0 16.68 16.68 16.72 16.50 16.80 2,740,616 45,627,954 16.649 12.34 12.34 12.37 12.21 12.43 3,704,579 12.317 -0.36%
2013-01-28 0 16.74 16.70 16.76 16.60 17.00 10,888,562 181,562,663 16.675 12.38 12.35 12.40 12.28 12.58 14,718,421 12.336 -0.36%
2013-01-25 0 16.80 16.74 16.82 16.70 17.00 5,527,528 92,779,724 16.785 12.43 12.38 12.44 12.35 12.58 7,471,738 12.417 0.60%
2013-01-24 0 16.70 16.68 16.70 16.62 16.80 3,701,700 61,863,619 16.712 12.35 12.34 12.35 12.30 12.43 5,003,707 12.364 0.36%
2013-01-23 0 16.64 16.60 16.62 16.48 16.78 2,747,336 45,609,527 16.601 12.31 12.28 12.30 12.19 12.41 3,713,663 12.282 0.12%
2013-01-22 0 16.62 16.60 16.62 16.52 16.76 3,137,500 52,147,367 16.621 12.30 12.28 12.30 12.22 12.40 4,241,060 12.296 -0.95%
2013-01-21 0 16.78 16.74 16.78 16.66 17.00 8,626,900 144,693,431 16.772 12.41 12.38 12.41 12.32 12.58 11,661,259 12.408 0.96%
2013-01-18 0 16.62 16.60 16.62 16.44 16.72 9,811,264 162,791,297 16.592 12.30 12.28 12.30 12.16 12.37 13,262,203 12.275 1.22%
2013-01-17 0 16.42 16.42 16.48 16.34 16.70 5,568,200 91,722,562 16.473 12.15 12.15 12.19 12.09 12.35 7,526,716 12.186 -0.97%
2013-01-16 0 16.58 16.58 16.66 16.52 16.76 5,485,548 91,064,811 16.601 12.27 12.27 12.32 12.22 12.40 7,414,992 12.281 -0.24%
2013-01-15 0 16.62 16.58 16.60 16.50 16.70 15,033,500 249,377,443 16.588 12.30 12.27 12.28 12.21 12.35 20,321,268 12.272 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 12.19 12.16 12.21 12.10 12.58 208,087,969 12.012 -3.29%
2013-01-11 0 17.04 17.00 17.06 16.98 17.60 6,030,268 102,969,043 17.075 12.61 12.58 12.62 12.56 13.02 8,151,308 12.632 -1.50%
2013-01-10 0 17.30 17.30 17.40 17.10 17.72 2,781,648 48,523,615 17.444 12.80 12.80 12.87 12.65 13.11 3,760,043 12.905 -1.82%
2013-01-09 0 17.62 17.56 17.62 17.20 18.10 2,959,160 52,402,864 17.709 13.04 12.99 13.04 12.72 13.39 3,999,992 13.101 1.50%
2013-01-08 0 17.36 17.36 17.44 16.36 17.60 6,686,936 114,047,094 17.055 12.84 12.84 12.90 12.10 13.02 9,038,947 12.617 2.72%
2013-01-07 0 16.90 16.88 16.98 16.60 17.24 5,752,800 97,111,226 16.881 12.50 12.49 12.56 12.28 12.75 7,776,246 12.488 -0.94%
2013-01-04 0 17.06 17.06 17.14 15.82 17.40 11,829,689 194,830,649 16.470 12.62 12.62 12.68 11.70 12.87 15,990,573 12.184 7.30%
2013-01-03 0 15.90 15.84 15.90 15.26 16.08 4,511,270 71,459,795 15.840 11.76 11.72 11.76 11.29 11.90 6,098,029 11.719 0.76%
2013-01-02 0 15.78 15.78 15.90 15.62 16.08 4,645,535 73,936,481 15.916 11.67 11.67 11.76 11.56 11.90 6,279,520 11.774 -1.25%
2012-12-31 0 15.98 15.98 16.00 15.36 16.30 1,944,600 30,888,822 15.884 11.82 11.82 11.84 11.36 12.06 2,628,579 11.751 2.44%
2012-12-28 0 15.60 15.58 15.60 15.22 15.80 3,358,940 52,463,996 15.619 11.54 11.53 11.54 11.26 11.69 4,540,388 11.555 0.00%
2012-12-27 0 15.60 15.58 15.60 15.50 16.02 2,179,700 34,074,014 15.632 11.54 11.53 11.54 11.47 11.85 2,946,371 11.565 -2.01%
2012-12-24 0 15.92 15.92 15.94 15.80 16.00 1,485,285 23,710,824 15.964 11.78 11.78 11.79 11.69 11.84 2,007,708 11.810 -0.38%
2012-12-21 0 15.98 15.88 16.00 15.84 16.14 1,917,900 30,677,638 15.995 11.82 11.75 11.84 11.72 11.94 2,592,487 11.833 -0.37%
2012-12-20 0 16.04 16.04 16.08 15.98 16.46 2,498,600 40,100,698 16.049 11.87 11.87 11.90 11.82 12.18 3,377,438 11.873 -0.62%
2012-12-19 0 16.14 16.08 16.14 15.76 16.20 2,948,233 47,433,381 16.089 11.94 11.90 11.94 11.66 11.98 3,985,222 11.902 -0.37%
2012-12-18 0 16.20 16.14 16.18 15.76 16.28 2,411,570 38,854,997 16.112 11.98 11.94 11.97 11.66 12.04 3,259,797 11.919 3.58%
2012-12-17 0 15.64 15.64 15.78 15.44 16.16 3,136,211 49,219,614 15.694 11.57 11.57 11.67 11.42 11.96 4,239,318 11.610 -2.62%
2012-12-14 0 16.06 16.04 16.14 15.58 16.12 2,341,700 37,248,590 15.907 11.88 11.87 11.94 11.53 11.93 3,165,352 11.768 2.29%
2012-12-13 0 15.70 15.66 15.70 15.54 15.96 3,895,475 61,153,776 15.699 11.61 11.59 11.61 11.50 11.81 5,265,639 11.614 -0.76%
2012-12-12 0 15.82 15.78 15.82 15.68 16.26 4,631,960 73,700,911 15.911 11.70 11.67 11.70 11.60 12.03 6,261,170 11.771 -2.59%
2012-12-11 0 16.24 16.22 16.24 16.08 16.30 5,316,100 86,345,045 16.242 12.01 12.00 12.01 11.90 12.06 7,185,944 12.016 0.00%
2012-12-10 0 16.24 16.22 16.24 16.14 16.36 3,331,400 54,127,975 16.248 12.01 12.00 12.01 11.94 12.10 4,503,161 12.020 0.74%
2012-12-07 0 16.12 16.10 16.12 15.86 16.34 2,597,280 41,802,097 16.095 11.93 11.91 11.93 11.73 12.09 3,510,827 11.907 -2.18%
2012-12-06 0 16.48 16.44 16.50 16.26 16.70 3,164,210 52,089,589 16.462 12.19 12.16 12.21 12.03 12.35 4,277,165 12.179 0.00%
2012-12-05 0 16.48 16.42 16.50 15.62 16.52 4,558,848 74,538,921 16.350 12.19 12.15 12.21 11.56 12.22 6,162,342 12.096 4.17%
2012-12-04 0 15.82 15.80 15.82 15.30 15.98 6,001,130 94,794,843 15.796 11.70 11.69 11.70 11.32 11.82 8,111,921 11.686 -1.74%
2012-12-03 0 16.10 16.08 16.10 16.08 16.60 1,039,060 16,882,627 16.248 11.91 11.90 11.91 11.90 12.28 1,404,531 12.020 -3.13%
2012-11-30 0 16.62 16.52 16.66 16.20 16.86 1,112,300 18,512,181 16.643 12.30 12.22 12.32 11.98 12.47 1,503,532 12.312 -0.12%
2012-11-29 0 16.64 16.64 16.66 16.30 16.70 3,108,700 51,626,529 16.607 12.31 12.31 12.32 12.06 12.35 4,202,130 12.286 2.21%
2012-11-28 0 16.28 16.22 16.30 15.98 16.50 4,253,603 68,515,280 16.108 12.04 12.00 12.06 11.82 12.21 5,749,733 11.916 -2.98%
2012-11-27 0 16.78 16.76 16.90 16.44 16.90 7,079,475 118,588,228 16.751 12.41 12.40 12.50 12.16 12.50 9,569,555 12.392 2.82%
2012-11-26 0 16.32 16.30 16.32 16.08 16.50 2,512,401 40,984,396 16.313 12.07 12.06 12.07 11.90 12.21 3,396,094 12.068 2.13%
2012-11-23 0 15.98 15.98 16.00 15.76 16.22 4,365,800 69,665,010 15.957 11.82 11.82 11.84 11.66 12.00 5,901,393 11.805 1.65%
2012-11-22 0 15.72 15.66 15.72 15.38 15.76 2,687,900 41,862,151 15.574 11.63 11.59 11.63 11.38 11.66 3,633,321 11.522 2.34%
2012-11-21 0 15.36 15.34 15.48 15.22 15.84 1,944,100 30,253,677 15.562 11.36 11.35 11.45 11.26 11.72 2,627,903 11.512 -2.04%
2012-11-20 0 15.68 15.64 15.68 15.58 16.20 935,500 14,799,251 15.820 11.60 11.57 11.60 11.53 11.98 1,264,546 11.703 -0.25%
2012-11-19 0 15.72 15.66 15.72 15.20 15.92 2,245,100 35,354,710 15.748 11.63 11.59 11.63 11.24 11.78 3,034,774 11.650 3.56%
2012-11-16 0 15.18 15.12 15.18 15.00 15.36 2,889,700 43,669,062 15.112 11.23 11.19 11.23 11.10 11.36 3,906,101 11.180 1.07%
2012-11-15 0 15.02 15.00 15.02 14.96 15.10 3,051,400 45,909,272 15.045 11.11 11.10 11.11 11.07 11.17 4,124,676 11.130 -0.92%
2012-11-14 0 15.16 15.16 15.18 15.08 15.26 3,349,790 50,859,855 15.183 11.22 11.22 11.23 11.16 11.29 4,528,019 11.232 0.26%
2012-11-13 0 15.12 15.10 15.12 15.00 15.34 4,619,640 69,793,218 15.108 11.19 11.17 11.19 11.10 11.35 6,244,517 11.177 -0.92%
2012-11-12 0 15.26 15.26 15.30 15.04 15.76 3,721,510 56,874,028 15.283 11.29 11.29 11.32 11.13 11.66 5,030,485 11.306 -0.52%
2012-11-09 0 15.34 15.32 15.34 15.10 15.52 5,742,700 88,213,867 15.361 11.35 11.33 11.35 11.17 11.48 7,762,593 11.364 0.66%
2012-11-08 0 15.24 15.18 15.28 15.18 15.60 4,961,185 76,944,995 15.509 11.27 11.23 11.30 11.23 11.54 6,706,194 11.474 -3.18%
2012-11-07 0 15.74 15.74 15.76 15.52 16.18 3,862,775 60,668,128 15.706 11.64 11.64 11.66 11.48 11.97 5,221,438 11.619 5.50%
2012-11-06 0 14.92 14.98 15.00 14.76 16.18 9,210,483 141,056,562 15.315 11.04 11.08 11.10 10.92 11.97 12,450,107 11.330 -8.35%
2012-11-05 0 16.28 16.24 16.28 16.12 16.38 979,720 15,953,538 16.284 12.04 12.01 12.04 11.93 12.12 1,324,319 12.047 -0.37%
2012-11-02 0 16.34 16.30 16.36 15.96 16.46 3,950,940 64,455,299 16.314 12.09 12.06 12.10 11.81 12.18 5,340,613 12.069 2.25%
2012-11-01 0 15.98 15.96 15.98 15.88 16.10 1,130,250 18,081,410 15.998 11.82 11.81 11.82 11.75 11.91 1,527,795 11.835 -0.75%
2012-10-31 0 16.10 16.08 16.10 15.88 16.40 2,298,005 37,004,231 16.103 11.91 11.90 11.91 11.75 12.13 3,106,288 11.913 0.12%
2012-10-30 0 16.08 16.08 16.10 15.74 16.28 666,345 10,717,295 16.084 11.90 11.90 11.91 11.64 12.04 900,720 11.899 1.77%
2012-10-29 0 15.80 15.80 15.86 15.72 16.00 2,753,277 43,737,419 15.886 11.69 11.69 11.73 11.63 11.84 3,721,693 11.752 -1.50%
2012-10-26 0 16.04 16.04 16.06 16.00 16.24 2,712,700 43,619,377 16.080 11.87 11.87 11.88 11.84 12.01 3,666,844 11.896 -0.99%
2012-10-25 0 16.20 16.10 16.20 15.90 16.50 3,112,400 50,508,450 16.228 11.98 11.91 11.98 11.76 12.21 4,207,132 12.005 1.12%
2012-10-24 0 16.02 16.02 16.04 15.60 16.40 2,528,000 40,438,176 15.996 11.85 11.85 11.87 11.54 12.13 3,417,179 11.834 0.50%
2012-10-22 0 15.94 15.94 16.00 15.84 16.06 1,422,700 22,736,409 15.981 11.79 11.79 11.84 11.72 11.88 1,923,110 11.823 -0.99%
2012-10-19 0 16.10 16.08 16.10 16.02 16.50 781,132 12,603,845 16.135 11.91 11.90 11.91 11.85 12.21 1,055,881 11.937 -1.71%
2012-10-18 0 16.38 16.30 16.38 16.30 16.50 3,385,500 55,514,699 16.398 12.12 12.06 12.12 12.06 12.21 4,576,290 12.131 -0.49%
2012-10-17 0 16.46 16.42 16.48 16.30 16.50 2,033,200 33,439,619 16.447 12.18 12.15 12.19 12.06 12.21 2,748,342 12.167 0.73%
2012-10-16 0 16.34 16.30 16.38 16.10 16.50 4,739,700 77,223,409 16.293 12.09 12.06 12.12 11.91 12.21 6,406,806 12.053 1.87%
2012-10-15 0 16.04 16.04 16.06 15.88 16.18 2,511,348 40,277,991 16.038 11.87 11.87 11.88 11.75 11.97 3,394,670 11.865 0.63%
2012-10-12 0 15.94 15.86 16.02 15.30 16.02 10,956,372 173,726,841 15.856 11.79 11.73 11.85 11.32 11.85 14,810,082 11.730 4.46%
2012-10-11 0 15.26 15.28 15.30 15.00 15.38 3,300,918 49,685,873 15.052 11.29 11.30 11.32 11.10 11.38 4,461,957 11.135 2.69%
2012-10-10 0 14.86 14.86 14.96 14.72 15.00 3,119,300 46,373,451 14.867 10.99 10.99 11.07 10.89 11.10 4,216,459 10.998 -0.67%
2012-10-09 0 14.96 14.96 14.98 14.60 15.26 8,442,500 126,491,397 14.983 11.07 11.07 11.08 10.80 11.29 11,412,000 11.084 0.27%
2012-10-08 0 14.92 14.88 15.02 14.78 15.30 4,080,606 60,953,831 14.937 11.04 11.01 11.11 10.93 11.32 5,515,887 11.051 0.81%
2012-10-05 0 14.80 14.78 14.80 14.60 14.88 2,571,718 37,972,594 14.766 10.95 10.93 10.95 10.80 11.01 3,476,274 10.923 1.09%
2012-10-04 0 14.64 14.64 14.68 14.58 14.72 1,470,470 21,500,603 14.622 10.83 10.83 10.86 10.79 10.89 1,987,682 10.817 0.00%
2012-10-03 0 14.64 14.64 14.70 14.60 14.80 2,509,672 36,840,535 14.679 10.83 10.83 10.87 10.80 10.95 3,392,405 10.860 -1.61%
2012-09-28 0 14.88 14.82 14.84 14.56 15.02 5,606,300 82,814,769 14.772 11.01 10.96 10.98 10.77 11.11 7,578,217 10.928 1.50%
2012-09-27 0 14.66 14.60 14.66 14.60 14.88 1,984,282 29,129,567 14.680 10.85 10.80 10.85 10.80 11.01 2,682,218 10.860 0.27%
2012-09-26 0 14.62 14.64 14.66 14.58 14.76 1,426,000 20,875,480 14.639 10.82 10.83 10.85 10.79 10.92 1,927,570 10.830 -0.41%
2012-09-25 0 14.68 14.62 14.76 14.62 15.00 5,525,825 81,487,783 14.747 10.86 10.82 10.92 10.82 11.10 7,469,436 10.909 -0.94%
2012-09-24 0 14.82 14.82 14.86 14.70 14.96 3,465,565 51,422,004 14.838 10.96 10.96 10.99 10.87 11.07 4,684,516 10.977 -0.54%
2012-09-21 0 14.90 14.80 14.92 14.80 15.08 4,541,300 67,889,362 14.949 11.02 10.95 11.04 10.95 11.16 6,138,622 11.059 -0.67%
2012-09-20 0 15.00 15.00 15.02 14.90 15.12 8,488,385 127,226,339 14.988 11.10 11.10 11.11 11.02 11.19 11,474,024 11.088 1.35%
2012-09-19 0 14.80 14.80 14.84 14.68 14.90 7,552,509 111,732,823 14.794 10.95 10.95 10.98 10.86 11.02 10,208,970 10.945 -0.40%
2012-09-18 0 14.86 14.80 14.84 14.80 15.08 8,899,753 132,283,379 14.864 10.99 10.95 10.98 10.95 11.16 12,030,084 10.996 -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 11.04 11.02 11.04 10.98 11.20 227,224,305 10.753 -0.53%
2012-09-14 0 15.00 14.94 15.00 14.50 15.52 8,854,677 131,141,775 14.811 11.10 11.05 11.10 10.73 11.48 11,969,153 10.957 3.31%
2012-09-13 0 14.52 14.52 14.54 14.40 14.68 7,838,819 113,699,838 14.505 10.74 10.74 10.76 10.65 10.86 10,595,985 10.730 0.69%
2012-09-12 0 14.42 14.40 14.42 14.28 14.50 2,972,700 42,880,886 14.425 10.67 10.65 10.67 10.56 10.73 4,018,295 10.671 -0.55%
2012-09-11 0 14.50 14.48 14.50 14.20 14.50 4,977,934 71,886,369 14.441 10.73 10.71 10.73 10.51 10.73 6,728,834 10.683 0.14%
2012-09-10 0 14.48 14.48 14.50 14.28 14.54 2,268,900 32,867,034 14.486 10.71 10.71 10.73 10.56 10.76 3,066,945 10.717 1.26%
2012-09-07 0 14.30 14.28 14.36 13.82 14.46 3,440,000 49,285,518 14.327 10.58 10.56 10.62 10.22 10.70 4,649,959 10.599 4.53%
2012-09-06 0 13.68 13.60 13.62 13.60 13.84 1,680,890 23,042,259 13.708 10.12 10.06 10.08 10.06 10.24 2,272,113 10.141 -1.01%
2012-09-05 0 13.82 13.78 13.86 13.76 14.10 1,721,500 23,966,072 13.922 10.22 10.19 10.25 10.18 10.43 2,327,007 10.299 -0.72%
2012-09-04 0 13.92 13.86 13.90 13.84 14.20 975,800 13,674,894 14.014 10.30 10.25 10.28 10.24 10.51 1,319,020 10.367 -1.28%
2012-09-03 0 14.10 14.08 14.10 14.02 14.26 1,814,395 25,792,936 14.216 10.43 10.42 10.43 10.37 10.55 2,452,576 10.517 -2.35%
2012-08-31 0 14.44 14.36 14.44 14.08 14.50 3,094,100 44,322,275 14.325 10.68 10.62 10.68 10.42 10.73 4,182,395 10.597 0.28%
2012-08-30 0 14.40 14.34 14.40 13.94 14.40 3,064,495 43,787,817 14.289 10.65 10.61 10.65 10.31 10.65 4,142,377 10.571 1.55%
2012-08-29 0 14.18 14.16 14.18 13.70 14.40 2,958,600 42,071,745 14.220 10.49 10.48 10.49 10.14 10.65 3,999,235 10.520 3.50%
2012-08-28 0 13.70 13.66 13.70 13.40 14.50 1,820,433 24,975,082 13.719 10.14 10.11 10.14 9.913 10.73 2,460,738 10.149 -2.14%
2012-08-27 0 14.00 13.96 14.00 13.62 14.10 2,000,800 27,895,536 13.942 10.36 10.33 10.36 10.08 10.43 2,704,546 10.314 -2.91%
2012-08-24 0 14.42 14.42 14.46 14.12 14.56 3,687,677 53,404,155 14.482 10.67 10.67 10.70 10.45 10.77 4,984,752 10.714 0.00%
2012-08-23 0 14.42 14.38 14.42 14.02 14.50 881,356 12,578,442 14.272 10.67 10.64 10.67 10.37 10.73 1,191,357 10.558 1.55%
2012-08-22 0 14.20 14.16 14.24 13.88 14.38 2,555,800 36,311,506 14.208 10.51 10.48 10.53 10.27 10.64 3,454,757 10.511 1.14%
2012-08-21 0 14.04 14.00 14.02 13.70 14.18 1,454,200 20,297,974 13.958 10.39 10.36 10.37 10.14 10.49 1,965,689 10.326 -1.54%
2012-08-20 0 14.26 14.20 14.32 13.44 14.32 3,904,410 54,595,950 13.983 10.55 10.51 10.59 9.943 10.59 5,277,717 10.345 3.18%
2012-08-17 0 13.82 13.86 13.98 13.50 14.40 1,529,700 21,397,644 13.988 10.22 10.25 10.34 9.987 10.65 2,067,745 10.348 4.38%
2012-08-16 0 13.24 13.20 13.26 12.20 13.58 4,537,616 59,322,710 13.074 9.795 9.765 9.810 9.025 10.05 6,133,642 9.6717 -2.93%
2012-08-15 0 13.64 13.56 13.64 13.34 13.66 846,000 11,512,557 13.608 10.09 10.03 10.09 9.869 10.11 1,143,566 10.067 -0.58%
2012-08-14 0 13.72 13.66 13.72 13.50 13.82 1,308,100 17,848,325 13.645 10.15 10.11 10.15 9.987 10.22 1,768,201 10.094 -0.29%
2012-08-13 0 13.76 13.72 13.76 13.58 13.84 930,300 12,781,783 13.739 10.18 10.15 10.18 10.05 10.24 1,257,517 10.164 -0.58%
2012-08-10 0 13.84 13.68 13.82 13.44 13.84 1,576,716 21,571,140 13.681 10.24 10.12 10.22 9.943 10.24 2,131,298 10.121 -0.29%
2012-08-09 0 13.88 13.84 13.88 13.40 13.90 1,736,694 23,621,520 13.601 10.27 10.24 10.27 9.913 10.28 2,347,545 10.062 3.12%
2012-08-08 0 13.46 13.46 13.48 13.28 14.04 3,648,200 49,364,077 13.531 9.958 9.958 9.972 9.824 10.39 4,931,390 10.010 0.60%
2012-08-07 0 13.38 13.38 13.40 13.10 13.52 6,966,790 93,087,080 13.362 9.898 9.898 9.913 9.691 10.00 9,417,235 9.8848 2.14%
2012-08-06 0 13.10 13.06 13.10 12.94 13.16 3,638,700 47,389,437 13.024 9.691 9.662 9.691 9.573 9.736 4,918,548 9.6348 1.87%
2012-08-03 0 12.86 12.86 12.88 12.76 13.20 1,720,918 22,264,025 12.937 9.514 9.514 9.529 9.440 9.765 2,326,220 9.5709 -0.62%
2012-08-02 0 12.94 12.92 13.00 12.80 13.36 3,367,715 43,671,661 12.968 9.573 9.558 9.617 9.469 9.884 4,552,249 9.5934 -2.41%
2012-08-01 0 13.26 13.20 13.26 13.02 13.40 5,613,860 74,231,578 13.223 9.810 9.765 9.810 9.632 9.913 7,588,436 9.7822 0.45%
2012-07-31 0 13.20 13.16 13.20 12.70 13.26 6,311,200 82,592,331 13.087 9.765 9.736 9.765 9.395 9.810 8,531,053 9.6814 0.61%
2012-07-30 0 13.12 13.04 13.12 12.74 13.14 2,962,800 38,340,846 12.941 9.706 9.647 9.706 9.425 9.721 4,004,912 9.5735 2.98%
2012-07-27 0 12.74 12.72 12.74 12.70 13.00 1,695,600 21,689,241 12.792 9.425 9.410 9.425 9.395 9.617 2,291,997 9.4630 0.63%
2012-07-26 0 12.66 12.66 12.68 12.62 12.84 797,600 10,132,400 12.704 9.366 9.366 9.381 9.336 9.499 1,078,142 9.3980 -0.78%
2012-07-25 0 12.76 12.78 12.80 12.60 12.82 1,663,900 21,192,436 12.737 9.440 9.455 9.469 9.321 9.484 2,249,147 9.4224 -0.47%
2012-07-24 0 12.82 12.74 12.84 12.36 12.88 1,484,400 18,778,659 12.651 9.484 9.425 9.499 9.144 9.529 2,006,511 9.3589 1.10%
2012-07-23 0 12.68 12.64 12.68 12.60 13.00 922,200 11,718,441 12.707 9.381 9.351 9.381 9.321 9.617 1,246,568 9.4006 -3.21%
2012-07-20 0 13.10 13.08 13.10 12.88 13.58 3,287,700 43,102,694 13.110 9.691 9.676 9.691 9.529 10.05 4,444,090 9.6989 0.92%
2012-07-19 0 12.98 12.90 13.00 12.12 13.02 5,611,800 71,643,383 12.767 9.602 9.543 9.617 8.966 9.632 7,585,651 9.4446 8.17%
2012-07-18 0 12.00 12.00 12.08 11.90 12.52 5,350,300 64,513,952 12.058 8.877 8.877 8.937 8.804 9.262 7,232,173 8.9204 -2.28%
2012-07-17 0 12.28 12.26 12.30 11.84 12.34 3,541,200 42,533,149 12.011 9.085 9.070 9.099 8.759 9.129 4,786,754 8.8856 2.85%
2012-07-16 0 11.94 11.92 11.94 11.70 12.28 2,332,400 28,156,796 12.072 8.833 8.818 8.833 8.656 9.085 3,152,780 8.9308 2.58%
2012-07-13 0 11.64 11.64 11.74 11.36 11.78 3,551,500 40,963,620 11.534 8.611 8.611 8.685 8.404 8.715 4,800,677 8.5329 0.87%
2012-07-12 0 11.54 11.50 11.62 11.20 12.00 11,340,203 132,379,922 11.674 8.537 8.508 8.596 8.286 8.877 15,328,919 8.6360 -2.86%
2012-07-11 0 11.88 11.84 11.88 11.58 12.02 8,468,200 100,299,468 11.844 8.789 8.759 8.789 8.567 8.892 11,446,740 8.7623 1.02%
2012-07-10 0 11.76 11.72 11.76 11.62 12.58 15,040,570 177,384,790 11.794 8.700 8.670 8.700 8.596 9.307 20,330,824 8.7249 -5.92%
2012-07-09 0 12.50 12.38 12.50 12.34 12.84 7,038,690 88,933,040 12.635 9.247 9.159 9.247 9.129 9.499 9,514,425 9.3472 -3.10%
2012-07-06 0 12.90 12.88 12.90 12.84 13.00 6,784,100 87,529,192 12.902 9.543 9.529 9.543 9.499 9.617 9,170,287 9.5449 -0.15%
2012-07-05 0 12.92 12.88 12.98 12.80 12.96 2,972,240 38,360,436 12.906 9.558 9.529 9.602 9.469 9.588 4,017,673 9.5479 -0.46%
2012-07-04 0 12.98 12.98 13.00 12.74 13.28 8,528,460 111,086,254 13.025 9.602 9.602 9.617 9.425 9.824 11,528,195 9.6360 -2.26%
2012-07-03 0 13.28 13.22 13.26 12.72 13.50 5,174,095 67,814,499 13.107 9.824 9.780 9.810 9.410 9.987 6,993,991 9.6961 2.47%
2012-06-29 0 12.96 12.88 12.92 12.72 12.98 7,725,848 99,489,727 12.878 9.588 9.529 9.558 9.410 9.602 10,443,278 9.5267 0.47%
2012-06-28 0 12.90 12.78 12.80 12.58 13.00 7,327,800 94,139,253 12.847 9.543 9.455 9.469 9.307 9.617 9,905,224 9.5040 1.26%
2012-06-27 0 12.74 12.70 12.76 12.60 12.76 4,910,180 62,322,964 12.693 9.425 9.395 9.440 9.321 9.440 6,637,249 9.3899 0.63%
2012-06-26 0 12.66 12.64 12.68 12.56 12.78 12,135,755 153,805,442 12.674 9.366 9.351 9.381 9.292 9.455 16,404,292 9.3759 0.48%
2012-06-25 0 12.60 12.58 12.62 12.50 12.88 4,502,100 56,684,143 12.591 9.321 9.307 9.336 9.247 9.529 6,085,634 9.3144 -2.17%
2012-06-22 0 12.88 12.88 12.90 12.46 12.94 5,976,481 75,612,202 12.652 9.529 9.529 9.543 9.218 9.573 8,078,602 9.3596 1.58%
2012-06-21 0 12.68 12.66 12.68 12.40 12.80 4,154,825 52,837,126 12.717 9.381 9.366 9.381 9.173 9.469 5,616,211 9.4080 0.00%
2012-06-20 0 12.68 12.68 12.78 12.68 13.10 3,205,400 41,228,072 12.862 9.381 9.381 9.455 9.381 9.691 4,332,843 9.5152 -2.31%
2012-06-19 0 12.98 12.98 13.00 12.70 13.26 6,554,012 85,078,879 12.981 9.602 9.602 9.617 9.395 9.810 8,859,270 9.6034 -0.15%
2012-06-18 0 13.00 12.98 13.00 12.44 13.30 20,155,094 262,040,041 13.001 9.617 9.602 9.617 9.203 9.839 27,244,292 9.6182 7.62%
2012-06-15 0 12.08 12.12 12.20 12.02 14.38 10,422,370 135,991,882 13.048 8.937 8.966 9.025 8.892 10.64 14,088,254 9.6529 -16.11%
2012-06-14 0 14.40 14.38 14.48 14.36 14.64 1,796,500 26,089,210 14.522 10.65 10.64 10.71 10.62 10.83 2,428,387 10.743 -1.37%
2012-06-13 0 14.60 14.62 14.68 14.26 14.72 801,300 11,698,156 14.599 10.80 10.82 10.86 10.55 10.89 1,083,143 10.800 3.25%
2012-06-12 0 14.14 14.14 14.30 13.94 14.60 1,314,800 18,916,428 14.387 10.46 10.46 10.58 10.31 10.80 1,777,258 10.644 -3.12%
2012-06-11 0 14.76 14.72 14.76 14.58 15.00 4,502,377 66,690,030 14.812 10.80 10.77 10.80 10.67 10.97 6,154,728 10.836 3.22%
2012-06-08 0 14.30 14.28 14.30 13.92 14.66 2,546,700 36,667,022 14.398 10.46 10.45 10.46 10.18 10.72 3,481,327 10.532 2.88%
2012-06-07 0 13.90 13.90 13.92 13.56 14.20 5,368,000 73,303,316 13.656 10.17 10.17 10.18 9.920 10.39 7,338,030 9.9895 2.66%
2012-06-06 0 13.54 13.52 13.60 13.40 13.70 1,636,780 22,154,643 13.536 9.905 9.890 9.949 9.803 10.02 2,237,470 9.9016 1.04%
2012-06-05 0 13.40 13.42 13.44 13.30 13.94 2,585,260 34,891,368 13.496 9.803 9.817 9.832 9.729 10.20 3,534,038 9.8729 -1.90%
2012-06-04 0 13.66 13.64 13.66 13.40 14.42 743,766 10,160,838 13.661 9.993 9.978 9.993 9.803 10.55 1,016,725 9.9937 -5.79%
2012-06-01 0 14.50 14.18 14.50 14.10 14.50 1,601,700 22,769,939 14.216 10.61 10.37 10.61 10.31 10.61 2,189,516 10.400 1.97%
2012-05-31 0 14.22 14.10 14.22 14.10 14.74 1,442,900 20,745,156 14.377 10.40 10.31 10.40 10.31 10.78 1,972,437 10.518 -3.40%
2012-05-30 0 14.72 14.68 14.74 14.22 14.82 2,472,705 36,295,149 14.678 10.77 10.74 10.78 10.40 10.84 3,380,176 10.738 1.80%
2012-05-29 0 14.46 14.48 14.54 14.04 14.80 1,763,300 25,353,692 14.379 10.58 10.59 10.64 10.27 10.83 2,410,423 10.518 2.99%
2012-05-28 0 14.04 14.04 14.10 13.84 14.20 622,200 8,687,211 13.962 10.27 10.27 10.31 10.12 10.39 850,544 10.214 1.15%
2012-05-25 0 13.88 13.86 13.88 13.72 14.28 1,641,700 22,837,322 13.911 10.15 10.14 10.15 10.04 10.45 2,244,196 10.176 -0.14%
2012-05-24 0 13.90 13.78 13.92 13.54 14.94 3,802,049 52,939,329 13.924 10.17 10.08 10.18 9.905 10.93 5,197,383 10.186 -2.39%
2012-05-23 0 14.24 14.24 14.40 14.00 14.58 1,470,001 21,113,261 14.363 10.42 10.42 10.53 10.24 10.67 2,009,484 10.507 -0.84%
2012-05-22 0 14.36 14.36 14.50 13.80 15.66 1,519,750 21,597,263 14.211 10.50 10.50 10.61 10.10 11.46 2,077,491 10.396 6.53%
2012-05-21 0 13.48 13.46 13.52 12.98 13.80 889,300 11,891,159 13.371 9.861 9.846 9.890 9.495 10.10 1,215,669 9.7816 -1.89%
2012-05-18 0 13.74 13.70 13.72 13.68 14.24 2,152,725 29,688,081 13.791 10.05 10.02 10.04 10.01 10.42 2,942,765 10.088 -4.58%
2012-05-17 0 14.40 14.34 14.40 13.78 14.60 3,595,187 51,633,634 14.362 10.53 10.49 10.53 10.08 10.68 4,914,603 10.506 4.80%
2012-05-16 0 13.74 13.74 13.84 13.64 14.86 6,653,682 92,433,371 13.892 10.05 10.05 10.12 9.978 10.87 9,095,552 10.162 -6.53%
2012-05-15 0 14.70 14.70 14.82 14.54 14.86 2,066,844 30,363,998 14.691 10.75 10.75 10.84 10.64 10.87 2,825,366 10.747 -1.47%
2012-05-14 0 14.92 14.80 14.92 14.60 15.20 7,298,878 107,703,214 14.756 10.91 10.83 10.91 10.68 11.12 9,977,531 10.795 0.67%
2012-05-11 0 14.82 14.80 14.84 14.50 15.28 2,776,910 40,670,037 14.646 10.84 10.83 10.86 10.61 11.18 3,796,023 10.714 1.37%
2012-05-10 0 14.62 14.50 14.64 14.48 14.74 4,025,000 58,521,483 14.540 10.69 10.61 10.71 10.59 10.78 5,502,156 10.636 0.14%
2012-05-09 0 14.60 14.60 14.62 14.50 15.04 3,194,700 46,651,990 14.603 10.68 10.68 10.69 10.61 11.00 4,367,140 10.683 -3.05%
2012-05-08 0 15.06 15.02 15.06 14.70 15.32 2,484,000 37,293,593 15.014 11.02 10.99 11.02 10.75 11.21 3,395,616 10.983 -1.70%
2012-05-07 0 15.32 15.20 15.30 15.04 15.80 5,510,600 85,483,657 15.513 11.21 11.12 11.19 11.00 11.56 7,532,964 11.348 -4.25%
2012-05-04 0 16.00 15.96 16.00 15.90 16.44 2,297,100 36,964,997 16.092 11.70 11.68 11.70 11.63 12.03 3,140,125 11.772 -0.87%
2012-05-03 0 16.14 16.04 16.18 15.10 16.50 5,254,539 83,617,047 15.913 11.81 11.73 11.84 11.05 12.07 7,182,930 11.641 5.22%
2012-05-02 0 15.34 15.30 15.36 15.00 15.36 7,186,700 108,640,466 15.117 11.22 11.19 11.24 10.97 11.24 9,824,185 11.058 1.99%
2012-04-30 0 15.04 15.04 15.10 14.82 15.22 3,636,245 54,642,798 15.027 11.00 11.00 11.05 10.84 11.13 4,970,730 10.993 -1.44%
2012-04-27 0 15.26 15.28 15.30 14.96 15.30 2,897,600 43,896,341 15.149 11.16 11.18 11.19 10.94 11.19 3,961,005 11.082 0.26%
2012-04-26 0 15.22 15.14 15.22 15.02 15.66 2,899,210 44,600,350 15.384 11.13 11.08 11.13 10.99 11.46 3,963,206 11.254 0.13%
2012-04-25 0 15.20 15.20 15.22 15.04 15.42 2,469,600 37,428,494 15.156 11.12 11.12 11.13 11.00 11.28 3,375,931 11.087 -0.78%
2012-04-24 0 15.32 15.30 15.44 15.20 15.80 1,548,900 23,777,485 15.351 11.21 11.19 11.29 11.12 11.56 2,117,339 11.230 -2.54%
2012-04-23 0 15.72 15.60 15.72 15.28 15.84 9,525,734 147,936,119 15.530 11.50 11.41 11.50 11.18 11.59 13,021,633 11.361 0.51%
2012-04-20 0 15.64 15.62 15.68 15.30 15.98 9,189,135 143,882,429 15.658 11.44 11.43 11.47 11.19 11.69 12,561,504 11.454 3.44%
2012-04-19 0 15.12 15.12 15.16 15.06 15.36 8,259,000 125,501,104 15.196 11.06 11.06 11.09 11.02 11.24 11,290,014 11.116 -0.53%
2012-04-18 0 15.20 15.16 15.20 14.90 15.30 7,155,629 108,294,275 15.134 11.12 11.09 11.12 10.90 11.19 9,781,711 11.071 3.12%
2012-04-17 0 14.74 14.66 14.74 14.64 15.32 2,160,832 32,141,747 14.875 10.78 10.72 10.78 10.71 11.21 2,953,847 10.881 -2.25%
2012-04-16 0 15.08 15.04 15.10 14.80 15.38 2,869,979 43,666,725 15.215 11.03 11.00 11.05 10.83 11.25 3,923,248 11.130 -2.20%
2012-04-13 0 15.42 15.42 15.44 15.00 15.62 8,531,480 131,133,900 15.371 11.28 11.28 11.29 10.97 11.43 11,662,492 11.244 3.35%
2012-04-12 0 14.92 14.84 14.96 14.52 15.10 10,681,100 157,726,729 14.767 10.91 10.86 10.94 10.62 11.05 14,601,013 10.802 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 10.55 10.55 10.64 10.45 10.84 204,976,424 10.818 -7.80%
2012-04-10 0 15.64 15.64 15.68 14.84 16.30 10,396,536 162,741,667 15.654 11.44 11.44 11.47 10.86 11.92 14,212,015 11.451 3.58%
2012-04-05 0 15.10 15.10 15.24 14.10 15.24 4,271,100 63,359,932 14.835 11.05 11.05 11.15 10.31 11.15 5,838,573 10.852 3.85%
2012-04-03 0 14.54 14.52 14.64 14.02 14.88 5,544,437 80,630,083 14.543 10.64 10.62 10.71 10.26 10.89 7,579,219 10.638 3.71%
2012-04-02 0 14.02 14.02 14.04 13.98 14.38 3,264,755 45,911,941 14.063 10.26 10.26 10.27 10.23 10.52 4,462,905 10.287 -0.71%
2012-03-30 0 14.12 14.12 14.16 13.90 14.62 4,974,114 70,072,281 14.087 10.33 10.33 10.36 10.17 10.69 6,799,590 10.305 0.00%
2012-03-29 0 14.12 14.10 14.14 13.88 14.80 9,207,739 133,340,425 14.481 10.33 10.31 10.34 10.15 10.83 12,586,935 10.594 1.15%
2012-03-28 0 13.96 13.96 14.00 13.72 14.40 4,683,400 65,636,927 14.015 10.21 10.21 10.24 10.04 10.53 6,402,185 10.252 -1.13%
2012-03-27 0 14.12 14.10 14.12 14.02 14.30 1,109,100 15,650,980 14.111 10.33 10.31 10.33 10.26 10.46 1,516,134 10.323 -1.26%
2012-03-26 0 14.30 14.30 14.32 14.00 14.64 1,958,900 27,984,724 14.286 10.46 10.46 10.48 10.24 10.71 2,677,807 10.451 1.27%
2012-03-23 0 14.12 14.10 14.20 13.98 14.54 1,581,300 22,487,487 14.221 10.33 10.31 10.39 10.23 10.64 2,161,630 10.403 -0.98%
2012-03-22 0 14.26 14.26 14.28 14.16 14.70 1,614,800 23,052,822 14.276 10.43 10.43 10.45 10.36 10.75 2,207,424 10.443 0.42%
2012-03-21 0 14.20 14.20 14.22 14.10 14.60 953,500 13,594,817 14.258 10.39 10.39 10.40 10.31 10.68 1,303,430 10.430 -3.14%
2012-03-20 0 14.66 14.58 14.68 14.40 14.88 3,076,418 45,107,237 14.662 10.72 10.67 10.74 10.53 10.89 4,205,449 10.726 -0.68%
2012-03-19 0 14.76 14.74 14.76 14.34 14.86 5,383,716 79,222,270 14.715 10.80 10.78 10.80 10.49 10.87 7,359,514 10.765 0.14%
2012-03-16 0 14.74 14.60 14.72 14.06 14.90 4,482,875 65,106,040 14.523 10.78 10.68 10.77 10.29 10.90 6,128,069 10.624 5.14%
2012-03-15 0 14.02 14.02 14.06 13.80 14.12 2,480,700 34,755,694 14.010 10.26 10.26 10.29 10.10 10.33 3,391,105 10.249 1.15%
2012-03-14 0 13.86 13.82 13.86 13.78 14.00 1,537,518 21,403,082 13.921 10.14 10.11 10.14 10.08 10.24 2,101,780 10.183 0.29%
2012-03-13 0 13.82 13.78 13.80 13.56 14.00 1,493,594 20,670,860 13.840 10.11 10.08 10.10 9.920 10.24 2,041,736 10.124 2.37%
2012-03-12 0 13.50 13.48 13.50 13.32 13.78 1,388,010 18,916,013 13.628 9.876 9.861 9.876 9.744 10.08 1,897,403 9.9694 -1.17%
2012-03-09 0 13.66 13.60 13.66 13.44 13.90 1,879,343 25,569,840 13.606 9.993 9.949 9.993 9.832 10.17 2,569,053 9.9530 -0.29%
2012-03-08 0 13.70 13.60 13.72 13.36 13.90 1,415,917 19,301,718 13.632 10.02 9.949 10.04 9.773 10.17 1,935,552 9.9722 2.39%
2012-03-07 0 13.38 13.38 13.40 13.08 13.76 2,639,681 35,590,252 13.483 9.788 9.788 9.803 9.568 10.07 3,608,431 9.8631 -2.05%
2012-03-06 0 13.66 13.60 13.66 13.60 14.00 543,900 7,466,530 13.728 9.993 9.949 9.993 9.949 10.24 743,509 10.042 -1.73%
2012-03-05 0 13.90 13.84 13.90 13.86 14.20 680,100 9,534,285 14.019 10.17 10.12 10.17 10.14 10.39 929,693 10.255 0.00%
2012-03-02 0 13.90 13.90 13.94 13.70 14.36 2,369,930 33,229,287 14.021 10.17 10.17 10.20 10.02 10.50 3,239,683 10.257 2.06%
2012-03-01 0 13.62 13.54 13.60 13.42 13.80 1,449,920 19,877,277 13.709 9.963 9.905 9.949 9.817 10.10 1,982,034 10.029 -2.01%
2012-02-29 0 13.90 13.84 13.94 13.78 14.04 3,447,711 47,995,290 13.921 10.17 10.12 10.20 10.08 10.27 4,713,005 10.184 -1.14%
2012-02-28 0 14.06 14.06 14.08 14.00 14.40 2,930,700 41,249,720 14.075 10.29 10.29 10.30 10.24 10.53 4,006,253 10.296 0.57%
2012-02-27 0 13.98 13.98 14.00 13.70 14.10 5,784,200 80,900,183 13.986 10.23 10.23 10.24 10.02 10.31 7,906,974 10.231 -2.92%
2012-02-24 0 14.40 14.30 14.42 14.30 14.92 5,040,200 73,672,645 14.617 10.53 10.46 10.55 10.46 10.91 6,889,929 10.693 -2.44%
2012-02-23 0 14.76 14.72 14.76 14.00 15.02 5,684,238 84,167,684 14.807 10.80 10.77 10.80 10.24 10.99 7,770,326 10.832 2.64%
2012-02-22 0 14.38 14.38 14.50 13.88 14.70 7,439,100 106,852,596 14.364 10.52 10.52 10.61 10.15 10.75 10,169,214 10.507 2.42%
2012-02-21 0 14.04 14.06 14.12 13.58 14.50 2,410,500 33,572,838 13.928 10.27 10.29 10.33 9.934 10.61 3,295,142 10.189 2.48%
2012-02-20 0 13.70 13.70 13.80 13.60 14.50 3,029,100 42,535,065 14.042 10.02 10.02 10.10 9.949 10.61 4,140,765 10.272 1.18%
2012-02-17 0 13.54 13.54 13.58 13.44 13.88 943,679 12,800,136 13.564 9.905 9.905 9.934 9.832 10.15 1,290,005 9.9225 0.15%
2012-02-16 0 13.52 13.52 13.70 13.18 14.00 1,189,955 16,136,338 13.561 9.890 9.890 10.02 9.642 10.24 1,626,663 9.9199 -0.15%
2012-02-15 0 13.54 13.52 13.54 13.26 14.00 1,225,304 16,569,922 13.523 9.905 9.890 9.905 9.700 10.24 1,674,985 9.8926 -0.44%
2012-02-14 0 13.60 13.58 13.64 13.36 14.00 1,168,295 15,850,912 13.568 9.949 9.934 9.978 9.773 10.24 1,597,054 9.9251 -0.87%
2012-02-13 0 13.72 13.72 13.96 13.40 14.40 308,600 4,255,181 13.789 10.04 10.04 10.21 9.803 10.53 421,855 10.087 -2.28%
2012-02-10 0 14.04 14.22 14.30 13.76 14.32 460,100 6,453,289 14.026 10.27 10.40 10.46 10.07 10.48 628,955 10.260 -1.40%
2012-02-09 0 14.24 14.24 14.30 13.50 14.66 2,450,500 35,133,727 14.337 10.42 10.42 10.46 9.876 10.72 3,349,822 10.488 3.34%
2012-02-08 0 13.78 13.78 13.84 13.34 13.80 569,735 7,708,915 13.531 10.08 10.08 10.12 9.759 10.10 778,825 9.8981 2.84%
2012-02-07 0 13.40 13.40 13.42 12.82 13.68 3,130,120 41,575,710 13.283 9.803 9.803 9.817 9.378 10.01 4,278,859 9.7165 1.36%
2012-02-06 0 13.22 13.22 13.40 12.86 13.40 2,666,294 35,064,839 13.151 9.671 9.671 9.803 9.407 9.803 3,644,811 9.6205 2.64%
2012-02-03 0 12.88 12.86 13.00 12.76 13.16 2,250,956 29,310,405 13.021 9.422 9.407 9.510 9.334 9.627 3,077,046 9.5255 -1.08%
2012-02-02 0 13.02 12.96 13.02 12.44 13.08 5,458,370 70,044,961 12.833 9.525 9.481 9.525 9.100 9.568 7,461,566 9.3874 4.16%
2012-02-01 0 12.50 12.50 12.60 12.00 12.88 6,767,670 84,001,788 12.412 9.144 9.144 9.217 8.778 9.422 9,251,373 9.0799 1.79%
2012-01-31 0 12.28 12.34 12.36 12.00 12.48 2,999,006 36,634,466 12.216 8.983 9.027 9.042 8.778 9.130 4,099,627 8.9360 1.15%
2012-01-30 0 12.14 12.14 12.20 12.04 12.26 2,145,769 26,183,628 12.202 8.881 8.881 8.925 8.808 8.969 2,933,256 8.9265 -2.57%
2012-01-27 0 12.46 12.46 12.48 12.26 13.18 1,215,161 15,208,495 12.516 9.115 9.115 9.130 8.969 9.642 1,661,119 9.1556 -2.66%
2012-01-26 0 12.80 12.86 12.98 12.00 12.98 1,137,400 14,182,720 12.469 9.364 9.407 9.495 8.778 9.495 1,554,820 9.1218 3.90%
2012-01-20 0 12.32 12.32 12.36 12.30 12.50 786,415 9,711,819 12.350 9.012 9.012 9.042 8.998 9.144 1,075,026 9.0340 -1.44%
2012-01-19 0 12.50 12.50 12.52 12.00 12.76 2,837,444 35,394,907 12.474 9.144 9.144 9.159 8.778 9.334 3,878,772 9.1253 -0.48%
2012-01-18 0 12.56 12.54 12.58 12.20 12.86 1,393,765 17,495,553 12.553 9.188 9.173 9.203 8.925 9.407 1,905,270 9.1827 2.11%
2012-01-17 0 12.30 12.30 12.36 12.20 12.60 1,298,861 15,995,200 12.315 8.998 8.998 9.042 8.925 9.217 1,775,537 9.0087 0.82%
2012-01-16 0 12.20 12.20 12.26 11.98 12.30 342,785 4,167,890 12.159 8.925 8.925 8.969 8.764 8.998 468,585 8.8946 0.49%
2012-01-13 0 12.14 12.14 12.24 11.80 12.34 1,342,782 16,272,017 12.118 8.881 8.881 8.954 8.632 9.027 1,835,577 8.8648 1.51%
2012-01-12 0 11.96 11.96 11.98 11.72 12.04 3,943,700 47,118,974 11.948 8.749 8.749 8.764 8.574 8.808 5,391,019 8.7403 -1.16%
2012-01-11 0 12.10 12.08 12.10 11.72 12.30 2,058,556 24,769,242 12.032 8.852 8.837 8.852 8.574 8.998 2,814,036 8.8020 3.07%
2012-01-10 0 11.74 11.74 11.76 11.08 11.84 1,891,872 21,752,587 11.498 8.588 8.588 8.603 8.105 8.661 2,586,180 8.4111 6.15%
2012-01-09 0 11.06 11.06 11.08 11.00 11.50 3,031,559 33,499,655 11.050 8.091 8.091 8.105 8.047 8.413 4,144,127 8.0836 -3.15%
2012-01-06 0 11.42 11.28 11.30 11.00 11.64 1,247,127 14,140,294 11.338 8.354 8.252 8.266 8.047 8.515 1,704,817 8.2943 -0.35%
2012-01-05 0 11.46 11.44 11.56 11.28 11.84 1,440,502 16,530,182 11.475 8.383 8.369 8.457 8.252 8.661 1,969,159 8.3945 -2.05%
2012-01-04 0 11.70 11.68 11.70 11.66 12.22 3,038,310 35,594,747 11.715 8.559 8.544 8.559 8.530 8.939 4,153,355 8.5701 -4.26%
2012-01-03 0 12.22 12.20 12.22 12.10 12.48 295,205 3,659,629 12.397 8.939 8.925 8.939 8.852 9.130 403,544 9.0687 0.33%
2011-12-30 0 12.18 12.06 12.18 11.72 12.18 1,192,500 14,297,307 11.989 8.910 8.822 8.910 8.574 8.910 1,630,142 8.7706 3.40%
2011-12-29 0 11.78 11.70 11.78 11.68 11.82 1,300,200 15,231,150 11.715 8.617 8.559 8.617 8.544 8.647 1,777,367 8.5695 0.51%
2011-12-28 0 11.72 11.70 11.80 11.68 11.98 305,055 3,596,028 11.788 8.574 8.559 8.632 8.544 8.764 417,009 8.6234 -1.51%
2011-12-23 0 11.90 11.90 11.98 11.72 11.98 186,938 2,221,944 11.886 8.705 8.705 8.764 8.574 8.764 255,543 8.6950 1.71%
2011-12-22 0 11.70 11.68 11.70 11.64 12.12 1,018,600 12,113,273 11.892 8.559 8.544 8.559 8.515 8.866 1,392,421 8.6994 0.17%
2011-12-21 0 11.68 11.68 11.72 11.54 11.94 1,716,735 20,027,510 11.666 8.544 8.544 8.574 8.442 8.734 2,346,769 8.5341 0.52%
2011-12-20 0 11.62 11.58 11.62 11.32 12.00 745,016 8,629,505 11.583 8.500 8.471 8.500 8.281 8.778 1,018,433 8.4733 2.65%
2011-12-19 0 11.32 11.30 11.50 10.98 11.58 2,461,633 27,601,938 11.213 8.281 8.266 8.413 8.032 8.471 3,365,041 8.2026 1.07%
2011-12-16 0 11.20 11.20 11.22 10.44 11.30 1,902,941 21,054,997 11.065 8.193 8.193 8.208 7.637 8.266 2,601,311 8.0940 5.86%
2011-12-15 0 10.58 10.56 10.82 10.26 11.08 3,081,935 32,492,571 10.543 7.740 7.725 7.915 7.506 8.105 4,212,990 7.7125 -0.19%
2011-12-14 0 10.60 10.56 10.70 10.50 11.30 3,365,788 36,695,240 10.902 7.754 7.725 7.827 7.681 8.266 4,601,016 7.9755 -4.33%
2011-12-13 0 11.08 11.08 11.28 10.90 11.26 2,357,297 26,011,881 11.035 8.105 8.105 8.252 7.974 8.237 3,222,414 8.0722 -1.60%
2011-12-12 0 11.26 11.20 11.50 10.74 11.62 2,472,900 27,806,461 11.245 8.237 8.193 8.413 7.857 8.500 3,380,443 8.2257 5.63%
2011-12-09 0 10.66 10.66 10.68 10.00 10.68 1,985,676 20,782,323 10.466 7.798 7.798 7.813 7.315 7.813 2,714,410 7.6563 1.33%
2011-12-08 0 10.52 10.50 10.52 10.34 10.62 2,210,400 23,123,135 10.461 7.696 7.681 7.696 7.564 7.769 3,021,606 7.6526 1.35%
2011-12-07 0 10.38 10.34 10.38 10.20 10.50 3,682,373 38,126,673 10.354 7.593 7.564 7.593 7.462 7.681 5,033,786 7.5742 -0.19%
2011-12-06 0 10.40 10.40 10.42 10.34 10.68 2,403,469 25,187,562 10.480 7.608 7.608 7.623 7.564 7.813 3,285,531 7.6662 -2.07%
2011-12-05 0 10.62 10.50 10.62 10.24 10.68 2,712,003 28,206,068 10.401 7.769 7.681 7.769 7.491 7.813 3,707,295 7.6083 3.71%
2011-12-02 0 10.24 10.22 10.24 10.10 10.30 5,649,370 57,692,491 10.212 7.491 7.476 7.491 7.388 7.535 7,722,662 7.4705 0.39%
2011-12-01 0 10.20 10.20 10.22 10.00 10.60 5,359,938 54,624,655 10.191 7.462 7.462 7.476 7.315 7.754 7,327,010 7.4552 5.15%
2011-11-30 0 9.700 9.700 9.760 9.550 9.850 7,073,987 68,489,331 9.6819 7.096 7.096 7.140 6.986 7.206 9,670,107 7.0826 -2.51%
2011-11-29 0 9.950 9.840 9.930 9.330 10.08 6,372,211 61,339,458 9.6261 7.279 7.198 7.264 6.825 7.374 8,710,782 7.0418 3.97%
2011-11-28 0 9.570 9.650 9.660 9.390 9.650 5,507,345 52,243,658 9.4862 7.001 7.059 7.067 6.869 7.059 7,528,514 6.9394 4.93%
2011-11-25 0 9.120 9.160 9.230 9.100 9.500 1,213,833 11,263,122 9.2790 6.672 6.701 6.752 6.657 6.950 1,659,304 6.7879 -3.90%
2011-11-24 0 9.490 9.490 9.590 9.250 9.700 2,030,242 19,297,321 9.5049 6.942 6.942 7.015 6.767 7.096 2,775,331 6.9532 -2.16%
2011-11-23 0 9.700 9.670 9.700 9.500 10.00 1,990,800 19,259,781 9.6744 7.096 7.074 7.096 6.950 7.315 2,721,414 7.0771 -0.51%
2011-11-22 0 9.750 9.700 9.750 9.580 10.00 616,309 6,059,696 9.8322 7.132 7.096 7.132 7.008 7.315 842,491 7.1926 -2.69%
2011-11-21 0 10.02 10.00 10.02 9.890 10.16 1,963,634 19,660,658 10.012 7.330 7.315 7.330 7.235 7.432 2,684,278 7.3244 -1.57%
2011-11-18 0 10.18 10.10 10.18 9.930 10.40 4,557,800 45,812,954 10.052 7.447 7.388 7.447 7.264 7.608 6,230,491 7.3530 -2.30%
2011-11-17 0 10.42 10.42 10.48 10.20 10.60 3,480,303 36,440,108 10.470 7.623 7.623 7.666 7.462 7.754 4,757,558 7.6594 -5.10%
2011-11-16 0 10.98 10.98 11.04 10.86 11.76 1,336,700 15,211,622 11.380 8.032 8.032 8.076 7.944 8.603 1,827,263 8.3248 -4.69%
2011-11-15 0 11.52 11.50 11.52 11.50 11.80 1,352,902 15,569,888 11.509 8.427 8.413 8.427 8.413 8.632 1,849,411 8.4188 0.00%
2011-11-14 0 11.52 11.50 11.52 11.48 11.70 555,210 6,418,225 11.560 8.427 8.413 8.427 8.398 8.559 758,969 8.4565 -0.69%
2011-11-11 0 11.60 11.60 11.64 11.58 11.76 1,192,900 13,844,745 11.606 8.486 8.486 8.515 8.471 8.603 1,630,689 8.4901 0.00%
2011-11-10 0 11.60 11.50 11.60 11.50 11.82 1,314,855 15,279,069 11.620 8.486 8.413 8.486 8.413 8.647 1,797,401 8.5006 -3.17%
2011-11-09 0 11.98 11.96 11.98 11.92 12.20 870,300 10,439,142 11.995 8.764 8.749 8.764 8.720 8.925 1,189,696 8.7746 -0.17%
2011-11-08 0 12.00 11.98 12.00 11.98 12.36 1,485,625 17,981,138 12.103 8.778 8.764 8.778 8.764 9.042 2,030,842 8.8540 -1.48%
2011-11-07 0 12.18 12.18 12.24 12.00 12.28 785,100 9,600,578 12.229 8.910 8.910 8.954 8.778 8.983 1,073,228 8.9455 1.00%
2011-11-04 0 12.06 12.10 12.18 12.00 12.22 1,005,368 12,175,330 12.110 8.822 8.852 8.910 8.778 8.939 1,374,333 8.8591 2.55%
2011-11-03 0 11.76 11.70 11.76 11.68 12.16 1,365,800 16,285,772 11.924 8.603 8.559 8.603 8.544 8.895 1,867,042 8.7228 -5.77%
2011-11-02 0 12.48 12.18 12.48 11.54 12.50 1,272,779 15,393,947 12.095 9.130 8.910 9.130 8.442 9.144 1,739,883 8.8477 -0.16%
2011-11-01 0 12.50 12.42 12.50 12.10 12.78 3,477,551 43,780,947 12.590 9.144 9.086 9.144 8.852 9.349 4,753,796 9.2097 -2.50%
2011-10-31 0 12.82 12.82 12.98 12.82 13.00 748,200 9,683,490 12.942 9.378 9.378 9.495 9.378 9.510 1,022,786 9.4678 -1.23%
2011-10-28 0 12.98 12.98 13.00 12.84 13.10 2,513,100 32,651,199 12.992 9.495 9.495 9.510 9.393 9.583 3,435,396 9.5043 3.34%
2011-10-27 0 12.56 12.52 12.76 12.40 12.76 1,964,700 24,585,174 12.513 9.188 9.159 9.334 9.071 9.334 2,685,736 9.1540 1.95%
2011-10-26 0 12.32 12.32 12.48 12.02 12.50 5,634,000 70,382,262 12.492 9.012 9.012 9.130 8.793 9.144 7,701,651 9.1386 -1.75%
2011-10-25 0 12.54 12.52 12.54 12.10 12.60 7,200,000 89,672,787 12.455 9.173 9.159 9.173 8.852 9.217 9,842,366 9.1109 3.81%
2011-10-24 0 12.08 12.08 12.10 11.76 12.32 954,500 11,537,577 12.088 8.837 8.837 8.852 8.603 9.012 1,304,797 8.8424 2.37%
2011-10-21 0 11.80 11.74 11.82 11.60 11.94 1,532,800 18,070,336 11.789 8.632 8.588 8.647 8.486 8.734 2,095,330 8.6241 1.20%
2011-10-20 0 11.66 11.66 11.76 11.38 12.00 1,713,100 20,188,465 11.785 8.530 8.530 8.603 8.325 8.778 2,341,800 8.6209 -2.83%
2011-10-19 0 12.00 11.92 12.00 11.56 12.20 3,381,300 40,763,090 12.055 8.778 8.720 8.778 8.457 8.925 4,622,221 8.8189 0.17%
2011-10-18 0 11.98 11.92 12.00 11.00 12.14 1,231,500 14,342,970 11.647 8.764 8.720 8.778 8.047 8.881 1,683,455 8.5200 4.54%
2011-10-17 0 11.46 11.44 11.46 11.22 11.64 731,100 8,368,249 11.446 8.383 8.369 8.383 8.208 8.515 999,410 8.3732 -1.55%
2011-10-14 0 11.64 11.50 11.64 11.50 12.00 497,900 5,788,016 11.625 8.515 8.413 8.515 8.413 8.778 680,627 8.5039 -0.34%
2011-10-13 0 11.68 11.60 11.70 11.02 12.10 2,072,686 24,263,704 11.706 8.544 8.486 8.559 8.061 8.852 2,833,352 8.5636 6.96%
2011-10-12 0 10.92 11.00 11.08 10.84 11.36 1,522,300 16,759,001 11.009 7.988 8.047 8.105 7.930 8.310 2,080,977 8.0534 -0.73%
2011-10-11 0 11.00 11.00 11.16 10.52 11.30 4,504,300 47,927,912 10.641 8.047 8.047 8.164 7.696 8.266 6,157,357 7.7838 3.00%
2011-10-10 0 10.68 10.58 10.68 10.30 11.06 1,623,200 17,270,832 10.640 7.813 7.740 7.813 7.535 8.091 2,218,907 7.7835 0.19%
2011-10-07 0 10.66 10.62 10.70 10.30 10.88 578,100 6,092,400 10.539 7.798 7.769 7.827 7.535 7.959 790,260 7.7094 1.52%
2011-10-06 0 10.50 10.14 10.50 9.880 11.38 1,926,300 20,030,361 10.398 7.681 7.418 7.681 7.228 8.325 2,633,243 7.6067 10.41%
2011-10-04 0 9.510 9.510 9.650 9.300 9.940 2,758,100 26,611,851 9.6486 6.957 6.957 7.059 6.803 7.271 3,770,310 7.0583 0.00%
2011-10-03 0 9.510 9.350 9.710 9.150 10.80 2,551,400 24,520,977 9.6108 6.957 6.840 7.103 6.694 7.901 3,487,752 7.0306 -13.55%
2011-09-30 0 11.00 10.72 11.00 10.00 11.56 7,361,700 81,735,004 11.103 8.047 7.842 8.047 7.315 8.457 10,063,409 8.1220 -4.18%
2011-09-28 0 11.48 11.50 11.60 11.40 11.86 211,812 2,445,159 11.544 8.398 8.413 8.486 8.339 8.676 289,546 8.4448 0.17%
2011-09-27 0 11.46 11.46 11.50 11.28 11.60 4,571,188 51,901,623 11.354 8.383 8.383 8.413 8.252 8.486 6,248,792 8.3059 1.06%
2011-09-26 0 11.34 11.30 11.36 10.52 12.10 6,196,500 72,486,122 11.698 8.296 8.266 8.310 7.696 8.852 8,470,586 8.5574 -5.81%
2011-09-23 0 12.04 12.00 12.10 11.40 12.14 4,655,500 55,532,868 11.928 8.808 8.778 8.852 8.339 8.881 6,364,046 8.7260 0.33%
2011-09-22 0 12.00 12.00 12.08 11.92 12.08 6,225,354 74,598,921 11.983 8.778 8.778 8.837 8.720 8.837 8,510,029 8.7660 -0.83%
2011-09-21 0 12.10 12.02 12.12 12.00 12.10 1,479,000 17,870,913 12.083 8.852 8.793 8.866 8.778 8.852 2,021,786 8.8392 0.83%
2011-09-20 0 12.00 12.00 12.02 11.92 12.04 2,037,979 24,454,649 12.000 8.778 8.778 8.793 8.720 8.808 2,785,908 8.7780 0.00%
2011-09-19 0 12.00 12.00 12.04 11.80 12.08 4,838,100 58,072,468 12.003 8.778 8.778 8.808 8.632 8.837 6,613,660 8.7807 -0.83%
2011-09-16 0 12.10 12.04 12.20 11.74 12.42 4,211,200 50,286,935 11.941 8.852 8.808 8.925 8.588 9.086 5,756,690 8.7354 5.40%
2011-09-15 0 11.48 11.48 11.52 11.32 11.78 4,101,188 47,126,943 11.491 8.398 8.398 8.427 8.281 8.617 5,606,304 8.4061 0.00%
2011-09-14 0 11.48 11.46 11.52 11.16 11.56 8,608,240 97,963,448 11.380 8.398 8.383 8.427 8.164 8.457 11,767,423 8.3250 3.42%
2011-09-12 0 11.10 11.04 11.18 10.94 12.04 8,834,472 101,224,972 11.458 8.120 8.076 8.179 8.003 8.808 12,076,681 8.3819 -9.76%
2011-09-09 0 12.30 12.28 12.32 12.06 12.78 6,300,438 77,846,968 12.356 8.998 8.983 9.012 8.822 9.349 8,612,669 9.0387 -3.76%
2011-09-08 0 12.78 12.64 12.78 12.56 13.16 2,927,300 37,395,395 12.775 9.349 9.247 9.349 9.188 9.627 4,001,605 9.3451 -1.54%
2011-09-07 0 12.98 12.98 13.00 12.42 13.32 2,519,075 32,745,291 12.999 9.495 9.495 9.510 9.086 9.744 3,443,564 9.5091 -2.55%
2011-09-06 0 13.32 13.30 13.46 13.10 13.80 2,513,341 33,424,579 13.299 9.744 9.729 9.846 9.583 10.10 3,435,725 9.7285 -1.19%
2011-09-05 0 13.48 13.48 13.50 13.38 13.56 1,266,054 17,173,553 13.565 9.861 9.861 9.876 9.788 9.920 1,730,690 9.9230 -2.88%
2011-09-02 0 13.88 13.88 13.90 13.74 14.78 2,095,415 29,405,790 14.033 10.15 10.15 10.17 10.05 10.81 2,864,422 10.266 -0.57%
2011-09-01 0 13.96 13.96 13.98 13.86 14.20 3,338,710 46,728,473 13.996 10.21 10.21 10.23 10.14 10.39 4,564,001 10.238 -0.29%
2011-08-31 0 14.00 13.94 13.98 13.70 14.40 5,996,000 84,207,853 14.044 10.24 10.20 10.23 10.02 10.53 8,196,503 10.274 1.60%
2011-08-30 0 13.78 13.78 13.84 13.42 13.86 7,177,715 98,406,844 13.710 10.08 10.08 10.12 9.817 10.14 9,811,902 10.029 1.77%
2011-08-29 0 13.54 13.38 13.60 13.12 13.60 800,900 10,736,696 13.406 9.905 9.788 9.949 9.598 9.949 1,094,826 9.8068 1.20%
2011-08-26 0 13.38 13.38 13.40 13.32 13.62 1,693,400 22,872,343 13.507 9.788 9.788 9.803 9.744 9.963 2,314,870 9.8806 -0.89%
2011-08-25 0 13.50 13.48 13.62 13.50 14.00 3,262,300 44,545,042 13.655 9.876 9.861 9.963 9.876 10.24 4,459,549 9.9887 -0.74%
2011-08-24 0 13.60 13.56 13.70 13.56 14.20 1,791,300 24,595,892 13.731 9.949 9.920 10.02 9.920 10.39 2,448,699 10.044 -3.13%
2011-08-23 0 14.04 14.04 14.10 13.30 14.20 4,660,996 64,461,796 13.830 10.27 10.27 10.31 9.729 10.39 6,371,559 10.117 1.74%
2011-08-22 0 13.80 13.60 13.78 13.54 14.40 2,246,400 31,077,139 13.834 10.10 9.949 10.08 9.905 10.53 3,070,818 10.120 -2.82%
2011-08-19 0 14.20 14.02 14.24 14.00 14.44 1,225,440 17,390,730 14.191 10.39 10.26 10.42 10.24 10.56 1,675,171 10.381 -3.79%
2011-08-18 0 14.76 14.72 14.76 14.50 15.30 2,514,110 37,494,518 14.914 10.80 10.77 10.80 10.61 11.19 3,436,776 10.910 1.79%
2011-08-17 0 14.50 14.46 14.50 14.30 14.88 4,595,500 66,674,938 14.509 10.61 10.58 10.61 10.46 10.89 6,282,027 10.614 -1.09%
2011-08-16 0 14.66 14.64 14.80 14.60 16.50 6,620,600 102,263,768 15.446 10.72 10.71 10.83 10.68 12.07 9,050,329 11.299 -2.01%
2011-08-15 0 14.96 14.82 14.86 14.46 15.10 5,894,600 87,526,735 14.849 10.94 10.84 10.87 10.58 11.05 8,057,890 10.862 6.55%
2011-08-12 0 14.04 14.02 14.28 13.26 14.28 11,890,170 165,254,241 13.898 10.27 10.26 10.45 9.700 10.45 16,253,806 10.167 8.17%
2011-08-11 0 12.98 13.00 13.04 12.50 13.40 8,856,530 113,605,529 12.827 9.495 9.510 9.539 9.144 9.803 12,106,834 9.3836 -4.56%
2011-08-10 0 13.60 13.58 13.68 13.58 14.28 7,892,600 109,294,584 13.848 9.949 9.934 10.01 9.934 10.45 10,789,147 10.130 -0.58%
2011-08-09 0 13.68 13.68 13.70 13.44 14.28 5,797,100 80,364,814 13.863 10.01 10.01 10.02 9.832 10.45 7,924,608 10.141 -6.81%
2011-08-08 0 14.68 14.68 14.90 14.00 14.94 8,170,900 117,954,172 14.436 10.74 10.74 10.90 10.24 10.93 11,169,581 10.560 -2.52%
2011-08-05 0 15.06 15.06 15.08 13.60 15.30 12,418,720 186,748,666 15.038 11.02 11.02 11.03 9.949 11.19 16,976,331 11.001 -5.76%
2011-08-04 0 15.98 15.90 16.00 15.88 16.16 9,238,770 148,812,513 16.107 11.69 11.63 11.70 11.62 11.82 12,629,355 11.783 -0.37%
2011-08-03 0 16.04 16.02 16.16 15.76 16.50 11,764,300 190,211,878 16.169 11.73 11.72 11.82 11.53 12.07 16,081,742 11.828 -4.18%
2011-08-02 0 16.74 16.72 16.74 16.54 16.82 3,974,600 66,524,890 16.738 12.25 12.23 12.25 12.10 12.30 5,433,259 12.244 -0.59%
2011-08-01 0 16.84 16.80 16.84 16.74 17.14 7,853,270 133,239,667 16.966 12.32 12.29 12.32 12.25 12.54 10,735,383 12.411 0.84%
2011-07-29 0 16.70 16.68 16.74 16.50 16.98 7,320,000 122,351,908 16.715 12.22 12.20 12.25 12.07 12.42 10,006,405 12.227 -1.07%
2011-07-28 0 16.88 16.88 16.90 16.34 17.02 11,020,112 183,201,689 16.624 12.35 12.35 12.36 11.95 12.45 15,064,441 12.161 0.48%
2011-07-27 0 16.80 16.78 16.80 16.00 16.82 18,264,600 302,567,040 16.566 12.29 12.28 12.29 11.70 12.30 24,967,621 12.118 6.60%
2011-07-26 0 15.76 15.74 15.76 15.30 15.80 2,222,600 34,670,752 15.599 11.53 11.51 11.53 11.19 11.56 3,038,284 11.411 1.55%
2011-07-25 0 15.52 15.38 15.52 15.16 15.70 2,347,600 36,262,244 15.447 11.35 11.25 11.35 11.09 11.49 3,209,158 11.300 -0.89%
2011-07-22 0 15.66 15.64 15.66 15.10 15.82 7,227,500 112,814,802 15.609 11.46 11.44 11.46 11.05 11.57 9,879,958 11.419 2.76%
2011-07-21 0 15.24 15.20 15.28 14.50 15.40 14,391,200 214,354,647 14.895 11.15 11.12 11.18 10.61 11.27 19,672,702 10.896 4.96%
2011-07-20 0 14.52 14.52 14.56 14.12 14.56 3,907,000 56,538,777 14.471 10.62 10.62 10.65 10.33 10.65 5,340,850 10.586 2.25%
2011-07-19 0 14.20 14.20 14.22 13.78 14.22 1,495,700 21,017,165 14.052 10.39 10.39 10.40 10.08 10.40 2,044,615 10.279 1.28%
2011-07-18 0 14.02 14.00 14.02 13.88 14.06 7,755,100 108,575,716 14.001 10.26 10.24 10.26 10.15 10.29 10,601,185 10.242 0.43%
2011-07-15 0 13.96 13.92 13.96 13.86 14.02 1,697,500 23,701,740 13.963 10.21 10.18 10.21 10.14 10.26 2,320,474 10.214 0.29%
2011-07-14 0 13.92 13.84 13.92 13.58 14.08 4,100,956 56,944,543 13.886 10.18 10.12 10.18 9.934 10.30 5,605,987 10.158 -0.29%
2011-07-13 0 13.96 13.96 13.98 13.84 14.00 1,357,070 18,893,980 13.923 10.21 10.21 10.23 10.12 10.24 1,855,108 10.185 0.14%
2011-07-12 0 13.94 13.90 13.94 13.80 14.22 2,288,900 31,994,350 13.978 10.20 10.17 10.20 10.10 10.40 3,128,915 10.225 -2.65%
2011-07-11 0 14.32 14.30 14.32 13.80 14.48 2,000,800 28,373,194 14.181 10.48 10.46 10.48 10.10 10.59 2,735,084 10.374 -1.24%
2011-07-08 0 14.50 14.50 14.54 14.44 14.80 8,615,800 125,356,037 14.550 10.61 10.61 10.64 10.56 10.83 11,777,758 10.643 0.14%
2011-07-07 0 14.48 14.50 14.52 14.44 14.60 8,727,408 126,342,693 14.477 10.59 10.61 10.62 10.56 10.68 11,930,325 10.590 0.28%
2011-07-06 0 14.44 14.44 14.48 14.44 14.52 4,008,626 58,019,445 14.474 10.56 10.56 10.59 10.56 10.62 5,479,773 10.588 -0.41%
2011-07-05 0 14.50 14.50 14.54 14.48 14.56 2,071,362 30,053,470 14.509 10.61 10.61 10.64 10.59 10.65 2,831,542 10.614 0.14%
2011-07-04 0 14.48 14.44 14.52 14.36 14.88 15,835,236 228,905,255 14.455 10.59 10.56 10.62 10.50 10.89 21,646,692 10.575 -1.50%
2011-06-30 0 14.70 14.66 14.70 14.52 14.78 6,354,150 93,326,345 14.688 10.75 10.72 10.75 10.62 10.81 8,686,093 10.744 0.68%
2011-06-29 0 14.60 14.54 14.66 14.44 14.78 6,553,472 95,742,046 14.609 10.68 10.64 10.72 10.56 10.81 8,958,565 10.687 1.25%
2011-06-28 0 14.42 14.42 14.44 14.40 14.60 4,190,400 60,659,106 14.476 10.55 10.55 10.56 10.53 10.68 5,728,257 10.589 -0.69%
2011-06-27 0 14.52 14.50 14.52 14.48 14.60 6,760,800 98,050,074 14.503 10.62 10.61 10.62 10.59 10.68 9,241,981 10.609 -0.55%
2011-06-24 0 14.60 14.58 14.60 14.50 14.66 12,543,390 183,165,579 14.603 10.68 10.67 10.68 10.61 10.72 17,146,754 10.682 0.69%
2011-06-23 0 14.50 14.50 14.52 13.86 14.54 11,258,620 160,290,441 14.237 10.61 10.61 10.62 10.14 10.64 15,390,480 10.415 3.57%
2011-06-22 0 14.00 13.98 14.00 13.92 14.14 24,815,500 347,569,168 14.006 10.24 10.23 10.24 10.18 10.34 33,922,670 10.246 0.43%
2011-06-21 0 13.94 13.92 13.96 13.58 14.00 11,310,800 156,712,894 13.855 10.20 10.18 10.21 9.934 10.24 15,461,810 10.135 3.26%
2011-06-20 0 13.50 13.48 13.50 13.46 13.98 11,344,600 155,043,478 13.667 9.876 9.861 9.876 9.846 10.23 15,508,014 9.9976 0.30%
2011-06-17 0 13.46 13.46 13.48 13.38 13.78 18,689,350 252,998,340 13.537 9.846 9.846 9.861 9.788 10.08 25,548,252 9.9028 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 9.788 9.788 9.803 9.481 10.08 180,202,724 9.7749

Webb-site Database - Powered By Linux Group

Back to top