PRADA S.P.A.: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01913  2011-06-24    
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
2026-05-13 0 35.92 35.90 35.92 35.22 36.14 1,556,744 55,755,963 35.816 35.92 35.90 35.92 35.22 36.14 1,556,744 35.816 -0.22%
2026-05-12 0 36.00 36.00 36.02 35.62 36.44 2,886,944 104,031,549 36.035 36.00 36.00 36.02 35.62 36.44 2,886,944 36.035 1.07%
2026-05-11 0 35.62 35.60 35.62 35.60 38.62 4,474,798 164,173,574 36.689 35.62 35.60 35.62 35.60 38.62 4,474,798 36.688 -7.38%
2026-05-08 0 38.46 38.44 38.46 36.96 39.24 4,343,100 166,713,952 38.386 38.46 38.44 38.46 36.96 39.24 4,343,100 38.386 -3.22%
2026-05-07 0 39.74 38.88 39.74 35.64 39.74 7,323,301 276,233,921 37.720 39.74 38.88 39.74 35.64 39.74 7,323,301 37.720 8.05%
2026-05-06 0 36.78 36.28 36.78 34.72 36.98 2,789,398 100,129,711 35.897 36.78 36.28 36.78 34.72 36.98 2,789,398 35.897 3.21%
2026-05-05 0 37.14 37.08 37.14 35.86 37.32 2,377,844 87,475,003 36.788 35.64 35.58 35.64 34.41 35.81 2,478,099 35.299 2.94%
2026-05-04 0 36.08 35.96 36.08 34.86 37.48 1,841,565 65,464,247 35.548 34.62 34.51 34.62 33.45 35.96 1,919,209 34.110 3.98%
2026-04-30 0 34.70 34.70 34.74 34.52 36.18 3,179,235 111,741,829 35.147 33.30 33.30 33.33 33.12 34.72 3,313,278 33.725 -2.25%
2026-04-29 0 35.50 35.48 35.50 35.40 36.12 2,046,829 72,913,909 35.623 34.06 34.04 34.06 33.97 34.66 2,133,128 34.182 -0.39%
2026-04-28 0 35.64 35.64 35.80 35.14 36.50 2,042,045 72,793,771 35.648 34.20 34.20 34.35 33.72 35.02 2,128,142 34.205 -2.52%
2026-04-27 0 36.56 36.54 36.56 36.42 37.86 1,497,241 55,152,469 36.836 35.08 35.06 35.08 34.95 36.33 1,560,368 35.346 -2.56%
2026-04-24 0 37.52 37.52 37.68 37.20 38.02 1,362,700 51,380,617 37.705 36.00 36.00 36.16 35.70 36.48 1,420,154 36.180 -0.64%
2026-04-23 0 37.76 37.72 37.76 37.64 39.32 1,920,634 73,534,087 38.286 36.23 36.19 36.23 36.12 37.73 2,001,612 36.737 -2.58%
2026-04-22 0 38.76 38.66 38.76 37.80 40.00 2,025,728 78,946,559 38.972 37.19 37.10 37.19 36.27 38.38 2,111,137 37.395 -1.37%
2026-04-21 0 39.30 39.30 39.34 38.02 39.60 2,170,270 84,111,033 38.756 37.71 37.71 37.75 36.48 38.00 2,261,773 37.188 2.40%
2026-04-20 0 38.38 38.36 38.38 36.98 38.62 3,428,192 130,455,952 38.054 36.83 36.81 36.83 35.48 37.06 3,572,732 36.514 3.84%
2026-04-17 0 36.96 36.96 37.00 36.34 38.08 2,305,662 85,142,098 36.927 35.46 35.46 35.50 34.87 36.54 2,402,874 35.433 -0.96%
2026-04-16 0 37.32 37.32 37.38 37.06 38.68 2,001,280 74,744,207 37.348 35.81 35.81 35.87 35.56 37.12 2,085,658 35.837 0.92%
2026-04-15 0 36.98 36.94 36.98 36.30 39.00 2,644,791 98,569,587 37.269 35.48 35.45 35.48 34.83 37.42 2,756,301 35.762 -1.96%
2026-04-14 0 37.72 37.70 37.72 37.20 38.40 550,029 20,678,966 37.596 36.19 36.17 36.19 35.70 36.85 573,219 36.075 -0.11%
2026-04-13 0 37.76 37.64 37.76 37.04 38.92 1,724,132 65,194,655 37.813 36.23 36.12 36.23 35.54 37.35 1,796,825 36.283 -2.98%
2026-04-10 0 38.92 38.88 38.92 37.92 39.38 1,805,548 69,977,495 38.757 37.35 37.31 37.35 36.39 37.79 1,881,674 37.189 1.35%
2026-04-09 0 38.40 38.34 38.40 38.12 39.40 1,808,068 69,329,748 38.345 36.85 36.79 36.85 36.58 37.81 1,884,300 36.793 0.42%
2026-04-08 0 38.24 38.22 38.24 37.24 38.58 3,833,772 145,374,220 37.919 36.69 36.67 36.69 35.73 37.02 3,995,412 36.385 3.24%
2026-04-02 0 37.04 37.04 37.06 36.62 38.60 1,188,578 44,435,525 37.386 35.54 35.54 35.56 35.14 37.04 1,238,691 35.873 -1.33%
2026-04-01 0 37.54 37.54 37.58 36.82 37.84 1,846,860 68,988,353 37.354 36.02 36.02 36.06 35.33 36.31 1,924,727 35.843 1.68%
2026-03-31 0 36.92 36.82 36.92 36.68 37.58 2,948,609 109,274,703 37.060 35.43 35.33 35.43 35.20 36.06 3,072,928 35.560 1.15%
2026-03-30 0 36.50 36.50 36.56 36.16 37.42 1,381,622 50,558,091 36.593 35.02 35.02 35.08 34.70 35.91 1,439,874 35.113 -1.62%
2026-03-27 0 37.10 37.06 37.10 36.84 38.96 2,525,520 94,812,476 37.542 35.60 35.56 35.60 35.35 37.38 2,632,001 36.023 -4.13%
2026-03-26 0 38.70 38.70 38.76 38.48 39.86 646,918 25,265,805 39.056 37.13 37.13 37.19 36.92 38.25 674,193 37.476 -1.38%
2026-03-25 0 39.24 39.24 39.28 38.42 39.36 862,569 33,716,504 39.089 37.65 37.65 37.69 36.87 37.77 898,937 37.507 2.13%
2026-03-24 0 38.42 38.34 38.42 37.40 38.78 1,932,631 74,101,597 38.342 36.87 36.79 36.87 35.89 37.21 2,014,115 36.791 3.56%
2026-03-23 0 37.10 37.02 37.10 36.34 37.88 2,417,946 89,503,789 37.017 35.60 35.52 35.60 34.87 36.35 2,519,892 35.519 0.71%
2026-03-20 0 36.84 36.84 37.00 36.68 37.90 4,765,886 176,773,331 37.091 35.35 35.35 35.50 35.20 36.37 4,966,826 35.591 -3.05%
2026-03-19 0 38.00 37.96 38.00 37.50 38.36 2,369,956 90,125,073 38.028 36.46 36.42 36.46 35.98 36.81 2,469,878 36.490 -0.89%
2026-03-18 0 38.34 38.34 38.42 37.44 39.52 1,976,294 75,819,009 38.364 36.79 36.79 36.87 35.93 37.92 2,059,619 36.812 -2.19%
2026-03-17 0 39.20 39.18 39.20 38.78 39.60 1,442,467 56,579,026 39.224 37.61 37.59 37.61 37.21 38.00 1,503,284 37.637 1.29%
2026-03-16 0 38.70 38.70 38.80 38.50 39.98 1,304,818 50,573,910 38.759 37.13 37.13 37.23 36.94 38.36 1,359,832 37.191 -0.97%
2026-03-13 0 39.08 39.06 39.08 38.96 39.76 1,003,050 39,301,132 39.182 37.50 37.48 37.50 37.38 38.15 1,045,341 37.596 -2.10%
2026-03-12 0 39.92 39.90 39.92 39.80 40.74 2,373,087 94,893,509 39.987 38.30 38.29 38.30 38.19 39.09 2,473,141 38.370 0.30%
2026-03-11 0 39.80 39.60 39.80 38.30 40.00 2,263,674 89,590,373 39.577 38.19 38.00 38.19 36.75 38.38 2,359,115 37.976 1.84%
2026-03-10 0 39.08 39.08 39.10 38.34 39.98 1,705,733 66,740,048 39.127 37.50 37.50 37.52 36.79 38.36 1,777,650 37.544 -0.41%
2026-03-09 0 39.24 39.18 39.24 37.62 40.00 2,856,986 110,299,651 38.607 37.65 37.59 37.65 36.10 38.38 2,977,442 37.045 -4.01%
2026-03-06 0 40.88 40.82 40.88 39.84 43.40 5,062,781 206,303,726 40.749 39.23 39.17 39.23 38.23 41.64 5,276,238 39.101 -5.76%
2026-03-05 0 43.38 43.28 43.38 42.68 45.02 1,914,124 83,485,572 43.616 41.63 41.53 41.63 40.95 43.20 1,994,827 41.851 2.36%
2026-03-04 0 42.38 42.20 42.38 40.90 43.08 2,905,711 122,295,904 42.088 40.67 40.49 40.67 39.25 41.34 3,028,222 40.385 -1.90%
2026-03-03 0 43.20 43.10 43.20 42.92 43.90 1,447,031 62,530,758 43.213 41.45 41.36 41.45 41.18 42.12 1,508,041 41.465 -1.10%
2026-03-02 0 43.68 43.42 43.68 42.34 44.00 2,002,368 87,018,072 43.458 41.91 41.66 41.91 40.63 42.22 2,086,792 41.699 -1.84%
2026-02-27 0 44.50 44.46 44.50 43.72 45.18 3,007,935 134,225,154 44.624 42.70 42.66 42.70 41.95 43.35 3,134,756 42.818 1.55%
2026-02-26 0 43.82 43.66 43.82 42.72 43.84 2,271,330 98,971,466 43.574 42.05 41.89 42.05 40.99 42.07 2,367,094 41.811 1.91%
2026-02-25 0 43.00 42.82 43.00 42.02 43.98 1,125,340 48,049,243 42.698 41.26 41.09 41.26 40.32 42.20 1,172,787 40.970 0.84%
2026-02-24 0 42.64 42.62 42.64 42.40 43.50 879,780 37,541,601 42.672 40.91 40.90 40.91 40.68 41.74 916,873 40.945 -1.98%
2026-02-23 0 43.50 43.48 43.50 42.42 44.10 1,811,343 78,894,998 43.556 41.74 41.72 41.74 40.70 42.32 1,887,713 41.794 3.08%
2026-02-20 0 42.20 42.16 42.20 41.40 42.44 1,789,600 75,134,171 41.984 40.49 40.45 40.49 39.73 40.72 1,865,053 40.285 2.83%
2026-02-16 0 41.04 41.04 41.06 40.84 41.60 482,499 19,844,553 41.129 39.38 39.38 39.40 39.19 39.92 502,842 39.465 -2.01%
2026-02-13 0 41.88 41.76 41.88 41.60 42.20 1,690,348 70,657,237 41.800 40.19 40.07 40.19 39.92 40.49 1,761,617 40.109 -1.23%
2026-02-12 0 42.40 41.80 42.40 41.30 42.78 1,259,701 52,814,678 41.926 40.68 40.11 40.68 39.63 41.05 1,312,813 40.230 1.58%
2026-02-11 0 41.74 41.64 41.74 41.20 42.08 996,826 41,372,419 41.504 40.05 39.96 40.05 39.53 40.38 1,038,854 39.825 0.38%
2026-02-10 0 41.58 41.50 41.58 41.02 41.72 696,326 28,882,741 41.479 39.90 39.82 39.90 39.36 40.03 725,685 39.801 1.02%
2026-02-09 0 41.16 41.16 41.18 40.70 41.78 1,048,650 42,874,954 40.886 39.49 39.49 39.51 39.05 40.09 1,092,863 39.232 1.68%
2026-02-06 0 40.48 40.44 40.48 40.10 41.16 2,215,718 89,716,939 40.491 38.84 38.80 38.84 38.48 39.49 2,309,137 38.853 -0.88%
2026-02-05 0 40.84 40.80 40.84 40.00 40.98 1,974,574 80,324,632 40.680 39.19 39.15 39.19 38.38 39.32 2,057,826 39.034 2.41%
2026-02-04 0 39.88 39.78 39.88 39.10 40.22 1,108,955 43,938,198 39.621 38.27 38.17 38.27 37.52 38.59 1,155,711 38.018 1.06%
2026-02-03 0 39.46 39.44 39.46 39.08 41.60 1,868,442 73,939,480 39.573 37.86 37.84 37.86 37.50 39.92 1,947,219 37.972 -1.15%
2026-02-02 0 39.92 39.88 39.92 39.56 44.00 1,475,977 59,126,586 40.059 38.30 38.27 38.30 37.96 42.22 1,538,207 38.439 -0.30%
2026-01-30 0 40.04 40.00 40.04 39.58 40.72 1,235,368 49,347,406 39.946 38.42 38.38 38.42 37.98 39.07 1,287,454 38.329 -0.50%
2026-01-29 0 40.24 40.24 40.30 39.34 40.86 2,903,301 115,605,358 39.819 38.61 38.61 38.67 37.75 39.21 3,025,710 38.208 -0.10%
2026-01-28 0 40.28 40.28 40.36 40.20 41.34 2,761,480 111,928,985 40.532 38.65 38.65 38.73 38.57 39.67 2,877,910 38.892 -2.19%
2026-01-27 0 41.18 41.02 41.18 40.54 41.88 2,194,489 90,062,609 41.040 39.51 39.36 39.51 38.90 40.19 2,287,013 39.380 -0.68%
2026-01-26 0 41.46 41.38 41.46 40.82 42.34 1,401,951 57,833,760 41.252 39.78 39.71 39.78 39.17 40.63 1,461,060 39.583 -0.72%
2026-01-23 0 41.76 41.76 41.80 41.54 42.50 1,682,626 70,656,725 41.992 40.07 40.07 40.11 39.86 40.78 1,753,569 40.293 -0.10%
2026-01-22 0 41.80 41.64 41.80 40.78 42.24 2,965,120 122,451,993 41.298 40.11 39.96 40.11 39.13 40.53 3,090,136 39.627 1.06%
2026-01-21 0 41.36 41.20 41.36 40.84 41.86 2,372,119 98,104,441 41.357 39.69 39.53 39.69 39.19 40.17 2,472,132 39.684 -1.01%
2026-01-20 0 41.78 41.78 41.80 41.00 42.02 705,391 29,430,189 41.722 40.09 40.09 40.11 39.34 40.32 735,132 40.034 0.10%
2026-01-19 0 41.74 41.64 41.74 41.34 42.20 1,557,643 65,127,901 41.812 40.05 39.96 40.05 39.67 40.49 1,623,316 40.120 -1.09%
2026-01-16 0 42.20 42.18 42.20 41.78 42.70 2,224,305 93,672,119 42.113 40.49 40.47 40.49 40.09 40.97 2,318,086 40.409 -1.59%
2026-01-15 0 42.88 42.88 43.00 42.00 43.20 1,954,700 83,447,400 42.691 41.15 41.15 41.26 40.30 41.45 2,037,114 40.964 0.42%
2026-01-14 0 42.70 42.70 42.74 42.66 43.28 2,159,921 92,336,095 42.750 40.97 40.97 41.01 40.93 41.53 2,250,988 41.020 -1.02%
2026-01-13 0 43.14 43.14 43.18 42.94 44.22 1,582,092 68,234,557 43.129 41.39 41.39 41.43 41.20 42.43 1,648,796 41.384 -0.14%
2026-01-09 0 43.20 43.18 43.20 42.82 43.90 3,815,400 163,700,010 42.905 41.45 41.43 41.45 41.09 42.12 3,976,265 41.169 1.41%
2026-01-08 0 42.60 42.58 42.60 42.12 43.28 3,525,700 150,896,266 42.799 40.88 40.86 40.88 40.42 41.53 3,674,351 41.067 -1.57%
2026-01-07 0 43.28 43.22 43.28 42.90 44.24 4,136,061 179,337,838 43.360 41.53 41.47 41.53 41.16 42.45 4,310,446 41.605 -1.01%
2026-01-06 0 43.72 43.72 43.74 42.82 44.00 3,381,528 147,101,184 43.501 41.95 41.95 41.97 41.09 42.22 3,524,100 41.741 0.97%
2026-01-05 0 43.30 43.20 43.30 42.42 44.62 2,832,492 122,028,033 43.082 41.55 41.45 41.55 40.70 42.81 2,951,916 41.339 -3.78%
2025-12-31 0 45.00 44.98 45.00 44.94 45.20 850,447 38,299,963 45.035 43.18 43.16 43.18 43.12 43.37 886,304 43.213 -0.13%
2025-12-30 0 45.06 45.04 45.06 44.96 45.60 1,136,778 51,279,913 45.110 43.24 43.22 43.24 43.14 43.76 1,184,707 43.285 0.04%
2025-12-29 0 45.04 45.04 45.10 44.60 45.70 1,016,425 45,798,731 45.059 43.22 43.22 43.28 42.80 43.85 1,059,280 43.236 -1.14%
2025-12-24 0 45.56 45.40 45.56 44.68 45.80 1,116,224 50,544,834 45.282 43.72 43.56 43.72 42.87 43.95 1,163,286 43.450 0.80%
2025-12-23 0 45.20 45.12 45.20 44.56 45.52 1,829,694 82,361,814 45.014 43.37 43.29 43.37 42.76 43.68 1,906,838 43.193 0.67%
2025-12-22 0 44.90 44.88 44.90 44.14 46.50 1,487,136 66,758,905 44.891 43.08 43.06 43.08 42.35 44.62 1,549,837 43.075 -4.67%
2025-12-19 0 47.10 46.82 47.10 46.54 47.60 3,527,353 165,522,583 46.925 45.19 44.93 45.19 44.66 45.67 3,676,074 45.027 0.90%
2025-12-18 0 46.68 46.64 46.68 44.98 46.76 980,703 45,261,970 46.153 44.79 44.75 44.79 43.16 44.87 1,022,051 44.285 3.09%
2025-12-17 0 45.28 45.22 45.28 44.22 45.46 532,778 23,978,514 45.007 43.45 43.39 43.45 42.43 43.62 555,241 43.186 0.40%
2025-12-16 0 45.10 44.84 45.10 44.66 45.40 1,601,900 72,075,295 44.994 43.28 43.03 43.28 42.85 43.56 1,669,439 43.173 -0.97%
2025-12-15 0 45.54 45.54 45.60 45.02 45.82 1,131,659 51,581,916 45.581 43.70 43.70 43.76 43.20 43.97 1,179,372 43.737 -1.00%
2025-12-12 0 46.00 46.00 46.02 44.70 46.00 1,930,730 87,856,160 45.504 44.14 44.14 44.16 42.89 44.14 2,012,134 43.663 2.68%
2025-12-11 0 44.80 44.78 44.80 44.72 46.50 1,310,102 59,384,878 45.328 42.99 42.97 42.99 42.91 44.62 1,365,339 43.495 -0.71%
2025-12-10 0 45.12 45.12 45.14 44.92 45.34 1,922,414 86,552,894 45.023 43.29 43.29 43.31 43.10 43.51 2,003,467 43.202 0.18%
2025-12-09 0 45.04 45.00 45.04 44.66 45.50 1,618,001 72,835,716 45.016 43.22 43.18 43.22 42.85 43.66 1,686,219 43.195 -0.04%
2025-12-08 0 45.06 45.04 45.06 44.72 45.92 1,561,217 69,821,988 44.723 43.24 43.22 43.24 42.91 44.06 1,627,041 42.913 1.03%
2025-12-05 0 44.60 44.60 44.62 43.40 45.00 1,136,560 50,411,918 44.355 42.80 42.80 42.81 41.64 43.18 1,184,480 42.560 -0.58%
2025-12-04 0 44.86 44.86 44.90 43.58 45.00 1,133,510 50,679,791 44.711 43.05 43.05 43.08 41.82 43.18 1,181,301 42.902 -1.67%
2025-12-03 0 45.62 45.62 45.64 45.46 46.10 612,363 28,079,938 45.855 43.77 43.77 43.79 43.62 44.23 638,181 44.000 -1.04%
2025-12-02 0 46.10 46.08 46.10 45.76 46.80 1,407,030 65,200,255 46.339 44.23 44.22 44.23 43.91 44.91 1,466,353 44.464 -0.77%
2025-12-01 0 46.46 46.44 46.46 46.02 46.56 422,802 19,598,330 46.353 44.58 44.56 44.58 44.16 44.68 440,628 44.478 0.82%
2025-11-28 0 46.08 46.00 46.08 45.30 46.14 336,000 15,414,637 45.877 44.22 44.14 44.22 43.47 44.27 350,166 44.021 0.88%
2025-11-27 0 45.68 45.68 45.80 44.52 46.96 809,035 37,243,282 46.034 43.83 43.83 43.95 42.72 45.06 843,146 44.172 -1.17%
2025-11-26 0 46.22 46.22 46.24 45.74 46.92 983,891 45,445,413 46.190 44.35 44.35 44.37 43.89 45.02 1,025,374 44.321 0.48%
2025-11-25 0 46.00 46.00 46.02 45.14 46.40 1,486,363 68,384,009 46.008 44.14 44.14 44.16 43.31 44.52 1,549,031 44.146 2.68%
2025-11-24 0 44.80 44.74 44.80 43.68 45.00 2,501,592 111,215,014 44.458 42.99 42.93 42.99 41.91 43.18 2,607,064 42.659 1.17%
2025-11-21 0 44.28 44.26 44.28 44.00 45.00 2,267,416 100,630,649 44.381 42.49 42.47 42.49 42.22 43.18 2,363,015 42.586 -2.04%
2025-11-20 0 45.20 45.20 45.30 44.72 45.50 739,537 33,381,770 45.139 43.37 43.37 43.47 42.91 43.66 770,717 43.313 -1.74%
2025-11-19 0 46.00 45.94 46.00 45.50 46.58 1,055,817 48,694,579 46.120 44.14 44.08 44.14 43.66 44.70 1,100,332 44.254 0.88%
2025-11-18 0 45.60 45.60 45.70 45.22 46.90 2,321,887 106,552,631 45.891 43.76 43.76 43.85 43.39 45.00 2,419,783 44.034 -3.06%
2025-11-17 0 47.04 47.00 47.04 46.40 47.66 1,266,764 59,284,146 46.800 45.14 45.10 45.14 44.52 45.73 1,320,173 44.906 0.17%
2025-11-14 0 46.96 46.92 46.96 45.52 48.18 2,373,237 110,463,655 46.546 45.06 45.02 45.06 43.68 46.23 2,473,298 44.663 -2.57%
2025-11-13 0 48.20 48.18 48.20 47.80 48.68 2,476,466 119,470,605 48.242 46.25 46.23 46.25 45.87 46.71 2,580,879 46.291 -0.99%
2025-11-12 0 48.68 48.68 48.74 47.10 49.44 6,071,924 291,677,282 48.037 46.71 46.71 46.77 45.19 47.44 6,327,929 46.094 3.35%
2025-11-11 0 47.10 47.10 47.12 46.30 47.22 1,900,275 88,792,055 46.726 45.19 45.19 45.21 44.43 45.31 1,980,395 44.836 1.68%
2025-11-10 0 46.32 46.30 46.32 44.86 46.52 2,246,960 102,969,157 45.826 44.45 44.43 44.45 43.05 44.64 2,341,697 43.972 4.32%
2025-11-07 0 44.40 44.38 44.40 44.08 45.64 1,156,606 51,581,518 44.597 42.60 42.58 42.60 42.30 43.79 1,205,371 42.793 -1.55%
2025-11-06 0 45.10 45.08 45.10 44.50 45.60 1,400,720 63,144,986 45.080 43.28 43.26 43.28 42.70 43.76 1,459,777 43.257 -0.44%
2025-11-05 0 45.30 45.24 45.30 44.84 47.08 1,675,278 76,184,783 45.476 43.47 43.41 43.47 43.03 45.18 1,745,911 43.636 -3.41%
2025-11-04 0 46.90 46.84 46.90 46.40 47.76 2,491,285 116,587,673 46.798 45.00 44.95 45.00 44.52 45.83 2,596,323 44.905 1.38%
2025-11-03 0 46.26 46.12 46.26 45.74 46.40 1,264,820 58,224,734 46.034 44.39 44.25 44.39 43.89 44.52 1,318,147 44.172 0.70%
2025-10-31 0 45.94 45.94 46.12 45.52 47.88 2,152,806 100,304,692 46.593 44.08 44.08 44.25 43.68 45.94 2,243,573 44.708 -2.92%
2025-10-30 0 47.32 47.32 47.34 46.74 49.54 3,001,334 142,918,340 47.618 45.41 45.41 45.42 44.85 47.54 3,127,876 45.692 -4.60%
2025-10-28 0 49.60 49.58 49.60 48.74 50.60 3,202,480 159,247,985 49.727 47.59 47.57 47.59 46.77 48.55 3,337,503 47.715 -1.29%
2025-10-27 0 50.25 50.15 50.25 49.70 52.00 4,257,385 215,457,944 50.608 48.22 48.12 48.22 47.69 49.90 4,436,885 48.561 1.97%
2025-10-24 0 49.28 49.26 49.28 47.44 49.52 7,890,544 385,713,557 48.883 47.29 47.27 47.29 45.52 47.52 8,223,226 46.905 6.44%
2025-10-23 0 46.30 46.30 46.34 45.10 46.66 3,042,752 140,004,943 46.013 44.43 44.43 44.47 43.28 44.77 3,171,041 44.151 -0.86%
2025-10-22 0 46.70 46.70 46.90 46.42 47.46 4,961,352 233,075,872 46.978 44.81 44.81 45.00 44.54 45.54 5,170,533 45.078 -1.73%
2025-10-21 0 47.52 47.50 47.52 46.06 47.80 4,036,798 190,968,699 47.307 45.60 45.58 45.60 44.20 45.87 4,206,998 45.393 0.89%
2025-10-20 0 47.10 47.00 47.10 46.30 47.40 2,970,117 139,395,426 46.933 45.19 45.10 45.19 44.43 45.48 3,095,343 45.034 0.47%
2025-10-17 0 46.88 46.76 46.88 45.36 46.88 2,412,456 111,934,874 46.399 44.98 44.87 44.98 43.52 44.98 2,514,170 44.522 2.14%
2025-10-16 0 45.90 45.90 45.94 45.36 46.52 4,274,018 195,404,362 45.719 44.04 44.04 44.08 43.52 44.64 4,454,219 43.869 0.39%
2025-10-15 0 45.72 45.70 45.72 44.06 45.78 3,639,948 164,184,022 45.106 43.87 43.85 43.87 42.28 43.93 3,793,416 43.281 7.68%
2025-10-14 0 42.46 42.42 42.46 42.30 44.24 1,810,146 77,433,937 42.778 40.74 40.70 40.74 40.59 42.45 1,886,466 41.047 -4.37%
2025-10-13 0 44.40 44.24 44.40 42.60 44.52 2,280,000 99,771,005 43.759 42.60 42.45 42.60 40.88 42.72 2,376,130 41.989 0.91%
2025-10-10 0 44.00 43.96 44.00 43.82 45.02 2,492,857 110,024,928 44.136 42.22 42.18 42.22 42.05 43.20 2,597,961 42.350 -0.18%
2025-10-09 0 44.08 44.08 44.16 43.80 45.06 2,494,891 110,551,920 44.311 42.30 42.30 42.37 42.03 43.24 2,600,081 42.519 -0.94%
2025-10-08 0 44.50 44.44 44.50 44.38 46.24 2,944,704 131,586,133 44.686 42.70 42.64 42.70 42.58 44.37 3,068,859 42.878 -4.75%
2025-10-06 0 46.72 46.70 46.72 46.56 47.96 643,407 30,305,016 47.101 44.83 44.81 44.83 44.68 46.02 670,534 45.195 -0.38%
2025-10-03 0 46.90 46.88 46.90 46.84 48.28 1,684,017 79,647,771 47.296 45.00 44.98 45.00 44.95 46.33 1,755,019 45.383 -1.84%
2025-10-02 0 47.78 47.66 47.78 46.96 48.32 2,326,189 110,559,171 47.528 45.85 45.73 45.85 45.06 46.37 2,424,266 45.605 2.09%
2025-09-30 0 46.80 46.78 46.80 46.68 47.48 1,513,173 71,037,072 46.946 44.91 44.89 44.91 44.79 45.56 1,576,972 45.047 0.86%
2025-09-29 0 46.40 46.36 46.40 45.36 46.84 2,051,545 94,513,913 46.070 44.52 44.48 44.52 43.52 44.95 2,138,042 44.206 1.98%
2025-09-26 0 45.50 45.42 45.50 45.24 46.30 2,455,365 111,927,499 45.585 43.66 43.58 43.66 43.41 44.43 2,558,888 43.741 -1.77%
2025-09-25 0 46.32 46.30 46.32 45.66 47.56 2,847,462 132,394,537 46.496 44.45 44.43 44.45 43.81 45.64 2,967,517 44.615 -1.40%
2025-09-24 0 46.98 46.82 46.98 46.34 46.98 2,266,940 105,434,282 46.510 45.08 44.93 45.08 44.47 45.08 2,362,519 44.628 1.56%
2025-09-23 0 46.26 46.24 46.26 45.56 46.88 1,813,594 83,519,128 46.052 44.39 44.37 44.39 43.72 44.98 1,890,059 44.189 -0.77%
2025-09-22 0 46.62 46.60 46.62 46.18 48.00 941,766 44,093,735 46.820 44.73 44.71 44.73 44.31 46.06 981,473 44.926 -0.81%
2025-09-19 0 47.00 47.00 47.14 46.52 47.50 1,976,025 92,970,963 47.050 45.10 45.10 45.23 44.64 45.58 2,059,338 45.146 -1.05%
2025-09-18 0 47.50 47.50 47.52 46.92 48.46 1,633,943 77,577,482 47.479 45.58 45.58 45.60 45.02 46.50 1,702,833 45.558 -1.45%
2025-09-17 0 48.20 48.16 48.20 46.68 48.48 2,507,528 120,501,669 48.056 46.25 46.21 46.25 44.79 46.52 2,613,251 46.112 2.82%
2025-09-16 0 46.88 46.78 46.88 45.08 46.88 1,965,671 91,220,660 46.407 44.98 44.89 44.98 43.26 44.98 2,048,548 44.529 4.18%
2025-09-15 0 45.00 45.00 45.02 43.82 45.16 950,253 42,386,774 44.606 43.18 43.18 43.20 42.05 43.33 990,318 42.801 0.40%
2025-09-12 0 44.82 44.82 44.88 44.10 46.00 1,672,347 74,984,716 44.838 43.01 43.01 43.06 42.32 44.14 1,742,857 43.024 -2.52%
2025-09-11 0 45.98 45.98 46.00 44.88 46.44 901,100 41,451,963 46.002 44.12 44.12 44.14 43.06 44.56 939,092 44.140 -0.86%
2025-09-10 0 46.38 46.36 46.38 44.64 47.00 2,211,452 101,830,298 46.047 44.50 44.48 44.50 42.83 45.10 2,304,691 44.184 1.76%
2025-09-09 0 45.58 45.56 45.58 44.60 46.04 1,575,807 71,334,858 45.269 43.74 43.72 43.74 42.80 44.18 1,642,246 43.437 3.50%
2025-09-08 0 44.04 44.04 44.22 44.04 45.54 2,811,123 125,964,389 44.809 42.26 42.26 42.43 42.26 43.70 2,929,646 42.996 0.41%
2025-09-05 0 43.86 43.82 43.86 43.60 46.14 3,289,787 146,059,926 44.398 42.09 42.05 42.09 41.84 44.27 3,428,491 42.602 -3.05%
2025-09-04 0 45.24 45.18 45.24 45.10 46.64 1,368,897 62,404,849 45.588 43.41 43.35 43.41 43.28 44.75 1,426,613 43.743 -1.74%
2025-09-03 0 46.04 46.02 46.04 45.90 46.80 2,773,078 128,790,877 46.443 44.18 44.16 44.18 44.04 44.91 2,889,997 44.564 0.09%
2025-09-02 0 46.00 45.98 46.00 44.80 46.22 1,790,023 81,729,918 45.659 44.14 44.12 44.14 42.99 44.35 1,865,494 43.811 1.64%
2025-09-01 0 45.26 45.20 45.26 44.70 46.50 2,399,900 108,405,912 45.171 43.43 43.37 43.43 42.89 44.62 2,501,085 43.344 -1.22%
2025-08-29 0 45.82 45.82 45.84 45.02 46.14 5,310,973 242,490,746 45.658 43.97 43.97 43.99 43.20 44.27 5,534,895 43.811 2.23%
2025-08-28 0 44.82 44.80 44.82 43.70 45.00 3,705,873 165,207,277 44.580 43.01 42.99 43.01 41.93 43.18 3,862,120 42.776 3.32%
2025-08-27 0 43.38 43.34 43.38 42.80 43.80 13,740,373 579,835,721 42.199 41.63 41.59 41.63 41.07 42.03 14,319,696 40.492 3.83%
2025-08-26 0 41.78 41.76 41.78 39.92 41.84 6,508,881 265,540,135 40.797 40.09 40.07 40.09 38.30 40.15 6,783,309 39.146 3.62%
2025-08-25 0 40.32 40.30 40.32 40.06 41.06 3,888,604 158,216,489 40.687 38.69 38.67 38.69 38.44 39.40 4,052,556 39.041 -1.90%
2025-08-22 0 41.10 41.08 41.10 40.64 41.40 2,608,011 106,966,440 41.015 39.44 39.42 39.44 39.00 39.73 2,717,970 39.355 -0.82%
2025-08-21 0 41.44 41.30 41.44 41.26 42.70 1,114,456 46,295,864 41.541 39.76 39.63 39.76 39.59 40.97 1,161,444 39.861 -1.05%
2025-08-20 0 41.88 41.86 41.88 41.88 42.30 765,830 32,191,671 42.035 40.19 40.17 40.19 40.19 40.59 798,119 40.334 -0.29%
2025-08-19 0 42.00 41.94 42.00 41.52 42.24 865,899 36,247,786 41.861 40.30 40.24 40.30 39.84 40.53 902,407 40.168 1.16%
2025-08-18 0 41.52 41.48 41.52 41.24 42.18 1,216,656 50,509,981 41.515 39.84 39.80 39.84 39.57 40.47 1,267,953 39.836 0.10%
2025-08-15 0 41.48 41.46 41.48 41.22 42.16 1,517,352 63,052,981 41.555 39.80 39.78 39.80 39.55 40.45 1,581,327 39.873 -0.53%
2025-08-14 0 41.70 41.68 41.70 40.60 41.72 3,313,368 136,599,728 41.227 40.01 39.99 40.01 38.96 40.03 3,453,066 39.559 2.76%
2025-08-13 0 40.58 40.56 40.58 39.84 40.76 2,834,452 114,598,736 40.431 38.94 38.92 38.94 38.23 39.11 2,953,958 38.795 1.86%
2025-08-12 0 39.84 39.84 39.90 39.72 40.34 2,128,491 84,866,512 39.872 38.23 38.23 38.29 38.11 38.71 2,218,233 38.259 -1.48%
2025-08-11 0 40.44 40.30 40.44 40.02 40.88 1,662,900 67,197,844 40.410 38.80 38.67 38.80 38.40 39.23 1,733,011 38.775 0.05%
2025-08-08 0 40.42 40.38 40.42 39.96 41.20 2,554,055 103,341,258 40.462 38.78 38.75 38.78 38.34 39.53 2,661,739 38.825 -1.94%
2025-08-07 0 41.22 41.22 41.24 40.64 41.66 2,558,352 104,941,646 41.019 39.55 39.55 39.57 39.00 39.97 2,666,217 39.360 0.68%
2025-08-06 0 40.94 40.86 40.94 40.02 40.94 5,610,658 227,779,571 40.598 39.28 39.21 39.28 38.40 39.28 5,847,215 38.955 -0.87%
2025-08-05 0 41.30 41.26 41.30 40.62 41.82 9,078,594 375,843,761 41.399 39.63 39.59 39.63 38.98 40.13 9,461,366 39.724 -0.63%
2025-08-04 0 41.56 41.52 41.56 41.10 42.08 4,435,972 184,356,010 41.559 39.88 39.84 39.88 39.44 40.38 4,623,002 39.878 2.36%
2025-08-01 0 40.60 40.55 40.60 39.95 42.50 13,215,537 542,047,249 41.016 38.96 38.91 38.96 38.33 40.78 13,772,732 39.357 -5.36%
2025-07-31 0 42.90 41.75 42.90 39.55 45.40 18,300,015 756,692,479 41.349 41.16 40.06 41.16 37.95 43.56 19,071,582 39.676 -8.33%
2025-07-30 0 46.80 46.80 46.85 45.60 47.00 2,226,550 103,691,152 46.570 44.91 44.91 44.95 43.76 45.10 2,320,426 44.686 -1.47%
2025-07-29 0 47.50 47.50 47.55 46.45 48.45 2,001,250 94,802,960 47.372 45.58 45.58 45.63 44.57 46.49 2,085,627 45.455 -1.04%
2025-07-28 0 48.00 47.95 48.00 46.60 48.40 2,382,868 113,663,503 47.700 46.06 46.01 46.06 44.71 46.44 2,483,335 45.771 -0.10%
2025-07-25 0 48.05 48.05 48.10 47.85 49.00 1,055,818 50,727,270 48.046 46.11 46.11 46.15 45.91 47.02 1,100,333 46.102 -1.13%
2025-07-24 0 48.60 48.60 48.65 47.85 49.15 4,710,885 228,322,605 48.467 46.63 46.63 46.68 45.91 47.16 4,909,506 46.506 1.25%
2025-07-23 0 48.00 47.90 48.00 47.35 48.85 1,035,900 49,713,923 47.991 46.06 45.96 46.06 45.43 46.87 1,079,576 46.050 -1.64%
2025-07-22 0 48.80 48.75 48.80 47.80 49.40 1,024,047 49,867,288 48.696 46.83 46.78 46.83 45.87 47.40 1,067,223 46.726 -0.61%
2025-07-21 0 49.10 49.10 49.15 48.75 49.85 558,395 27,461,053 49.179 47.11 47.11 47.16 46.78 47.83 581,938 47.189 0.20%
2025-07-18 0 49.00 49.00 49.05 48.35 50.25 1,610,300 78,660,070 48.848 47.02 47.02 47.07 46.39 48.22 1,678,194 46.872 -0.51%
2025-07-17 0 49.25 49.20 49.25 48.95 49.75 850,089 41,844,013 49.223 47.26 47.21 47.26 46.97 47.74 885,931 47.232 -0.51%
2025-07-16 0 49.50 49.50 49.55 49.45 50.15 613,874 30,497,616 49.681 47.50 47.50 47.55 47.45 48.12 639,756 47.671 -1.10%
2025-07-15 0 50.05 50.00 50.05 49.60 50.70 480,610 24,054,297 50.050 48.03 47.98 48.03 47.59 48.65 500,874 48.025 1.32%
2025-07-14 0 49.40 49.35 49.40 49.25 50.80 1,043,671 51,921,558 49.749 47.40 47.35 47.40 47.26 48.74 1,087,674 47.736 -1.20%
2025-07-11 0 50.00 50.00 50.05 50.00 50.90 1,370,100 68,622,673 50.086 47.98 47.98 48.03 47.98 48.84 1,427,866 48.060 -0.60%
2025-07-10 0 50.30 50.25 50.30 49.00 50.30 2,172,860 108,291,090 49.838 48.27 48.22 48.27 47.02 48.27 2,264,472 47.822 2.03%
2025-07-09 0 49.30 49.25 49.30 48.50 49.75 1,937,639 95,484,256 49.279 47.31 47.26 47.31 46.54 47.74 2,019,334 47.285 -0.90%
2025-07-08 0 49.75 49.75 49.80 48.90 50.00 601,816 29,818,912 49.548 47.74 47.74 47.79 46.92 47.98 627,190 47.544 0.51%
2025-07-07 0 49.50 49.40 49.50 48.55 50.50 801,701 39,406,294 49.153 47.50 47.40 47.50 46.59 48.46 835,502 47.165 -1.98%
2025-07-04 0 50.50 50.45 50.50 50.30 51.50 779,617 39,478,312 50.638 48.46 48.41 48.46 48.27 49.42 812,487 48.589 0.00%
2025-07-03 0 50.50 50.40 50.50 49.85 50.60 1,839,464 92,125,194 50.083 48.46 48.36 48.46 47.83 48.55 1,917,020 48.056 2.64%
2025-07-02 0 49.20 49.20 49.25 48.85 49.50 1,334,562 65,536,148 49.107 47.21 47.21 47.26 46.87 47.50 1,390,830 47.120 1.03%
2025-06-30 0 48.70 48.70 48.75 47.10 48.80 1,233,043 59,512,493 48.265 46.73 46.73 46.78 45.19 46.83 1,285,031 46.312 2.31%
2025-06-27 0 47.60 47.50 47.60 46.55 48.35 1,680,982 79,448,112 47.263 45.67 45.58 45.67 44.67 46.39 1,751,856 45.351 -1.55%
2025-06-26 0 48.35 48.15 48.35 47.15 48.90 3,189,867 154,026,600 48.286 46.39 46.20 46.39 45.24 46.92 3,324,358 46.333 -1.12%
2025-06-25 0 48.90 48.80 48.90 47.55 48.95 1,401,083 67,866,907 48.439 46.92 46.83 46.92 45.63 46.97 1,460,156 46.479 0.72%
2025-06-24 0 48.55 48.50 48.55 47.00 48.90 2,643,254 126,108,425 47.710 46.59 46.54 46.59 45.10 46.92 2,754,699 45.779 1.57%
2025-06-23 0 47.80 47.70 47.80 46.25 47.85 793,564 37,530,500 47.294 45.87 45.77 45.87 44.38 45.91 827,022 45.380 0.21%
2025-06-20 0 47.70 47.70 47.75 46.50 47.70 1,154,481 54,807,841 47.474 45.77 45.77 45.82 44.62 45.77 1,203,156 45.553 1.17%
2025-06-19 0 47.15 47.05 47.15 46.75 48.90 2,703,717 128,461,712 47.513 45.24 45.15 45.24 44.86 46.92 2,817,711 45.591 -1.87%
2025-06-18 0 48.05 47.85 48.05 46.90 48.15 1,115,147 53,395,615 47.882 46.11 45.91 46.11 45.00 46.20 1,162,164 45.945 1.26%
2025-06-17 0 47.45 47.45 47.50 47.00 48.15 953,369 45,278,668 47.493 45.53 45.53 45.58 45.10 46.20 993,565 45.572 -0.42%
2025-06-16 0 47.65 47.55 47.65 46.90 48.75 4,078,226 192,570,096 47.219 45.72 45.63 45.72 45.00 46.78 4,250,172 45.309 1.60%
2025-06-13 0 46.90 46.85 46.90 45.70 48.00 4,447,822 206,871,144 46.511 45.00 44.95 45.00 43.85 46.06 4,635,351 44.629 -4.58%
2025-06-12 0 49.15 49.10 49.15 48.80 49.95 846,225 41,697,968 49.275 47.16 47.11 47.16 46.83 47.93 881,904 47.282 -2.96%
2025-06-11 0 50.65 50.65 50.70 49.55 50.65 641,029 32,249,503 50.309 48.60 48.60 48.65 47.55 48.60 668,056 48.274 0.40%
2025-06-10 0 50.45 50.40 50.45 49.25 50.65 1,996,667 99,884,070 50.025 48.41 48.36 48.41 47.26 48.60 2,080,851 48.002 0.60%
2025-06-09 0 50.15 50.10 50.15 49.00 50.45 579,375 28,754,173 49.630 48.12 48.07 48.12 47.02 48.41 603,803 47.622 0.50%
2025-06-06 0 49.90 49.85 49.90 49.65 51.15 2,948,841 149,056,617 50.548 47.88 47.83 47.88 47.64 49.08 3,073,170 48.503 -1.87%
2025-06-05 0 50.85 50.65 50.85 49.75 51.00 624,438 31,541,018 50.511 48.79 48.60 48.79 47.74 48.94 650,766 48.468 1.70%
2025-06-04 0 50.00 49.95 50.00 49.75 51.20 1,837,392 92,430,443 50.305 47.98 47.93 47.98 47.74 49.13 1,914,860 48.270 -1.28%
2025-06-03 0 50.65 50.60 50.65 50.35 51.55 1,298,284 65,945,457 50.794 48.60 48.55 48.60 48.31 49.46 1,353,022 48.739 -0.69%
2025-06-02 0 51.00 51.00 51.05 49.65 51.30 1,340,955 68,630,719 51.181 48.94 48.94 48.98 47.64 49.22 1,397,492 49.110 -0.58%
2025-05-30 0 51.30 51.25 51.30 50.90 52.65 1,637,030 84,167,949 51.415 49.22 49.18 49.22 48.84 50.52 1,706,051 49.335 -1.35%
2025-05-29 0 52.00 51.95 52.00 51.25 52.50 6,130,755 316,391,820 51.607 49.90 49.85 49.90 49.18 50.38 6,389,240 49.519 1.46%
2025-05-28 0 51.25 51.20 51.25 50.20 51.30 844,865 42,886,872 50.762 49.18 49.13 49.18 48.17 49.22 880,486 48.708 0.10%
2025-05-27 0 51.20 51.10 51.20 51.00 51.95 903,273 46,383,922 51.351 49.13 49.03 49.13 48.94 49.85 941,357 49.273 0.39%
2025-05-26 0 51.00 50.90 51.00 50.05 51.40 1,555,431 78,947,644 50.756 48.94 48.84 48.94 48.03 49.32 1,621,011 48.703 0.79%
2025-05-23 0 50.60 50.55 50.60 50.00 51.00 2,005,890 101,122,848 50.413 48.55 48.50 48.55 47.98 48.94 2,090,462 48.373 0.60%
2025-05-22 0 50.30 50.30 50.35 49.50 52.10 2,450,068 123,133,386 50.257 48.27 48.27 48.31 47.50 49.99 2,553,368 48.224 -3.92%
2025-05-21 0 52.35 52.25 52.35 51.80 52.90 1,155,506 60,530,796 52.385 50.23 50.14 50.23 49.70 50.76 1,204,225 50.265 0.87%
2025-05-20 0 51.90 51.90 51.95 51.20 52.45 813,433 42,142,370 51.808 49.80 49.80 49.85 49.13 50.33 847,729 49.712 -1.05%
2025-05-19 0 52.45 52.40 52.45 52.40 54.95 1,119,086 59,815,558 53.450 50.33 50.28 50.33 50.28 52.73 1,166,269 51.288 -2.60%
2025-05-16 0 53.85 53.05 53.85 52.00 53.85 1,249,890 66,559,413 53.252 51.67 50.90 51.67 49.90 51.67 1,302,588 51.098 1.22%
2025-05-15 0 53.20 53.15 53.20 52.80 54.80 2,069,010 111,133,124 53.713 51.05 51.00 51.05 50.66 52.58 2,156,244 51.540 -2.56%
2025-05-14 0 54.60 54.50 54.60 52.40 55.90 2,782,727 151,514,453 54.448 52.39 52.30 52.39 50.28 53.64 2,900,053 52.245 4.20%
2025-05-13 0 52.40 52.10 52.40 51.30 52.85 1,858,239 96,821,507 52.104 50.28 49.99 50.28 49.22 50.71 1,936,586 49.996 0.67%
2025-05-12 0 52.05 52.00 52.05 48.65 52.40 1,884,936 96,457,680 51.173 49.94 49.90 49.94 46.68 50.28 1,964,409 49.103 3.79%
2025-05-09 0 50.15 49.95 50.15 48.95 51.40 2,245,736 112,069,177 49.903 48.12 47.93 48.12 46.97 49.32 2,340,421 47.884 4.92%
2025-05-08 0 47.80 47.80 47.85 47.05 50.00 2,742,238 132,816,474 48.434 45.87 45.87 45.91 45.15 47.98 2,857,856 46.474 -3.82%
2025-05-07 0 49.70 49.45 49.70 47.50 49.85 3,414,799 167,561,848 49.069 47.69 47.45 47.69 45.58 47.83 3,558,774 47.084 4.41%
2025-05-06 0 47.60 47.55 47.60 46.90 48.65 1,889,928 90,066,828 47.656 45.67 45.63 45.67 45.00 46.68 1,969,611 45.728 2.00%
2025-05-02 0 48.10 48.05 48.10 47.20 49.95 3,706,054 178,968,775 48.291 44.78 44.73 44.78 43.94 46.50 3,980,806 44.958 -0.82%
2025-04-30 0 48.50 48.45 48.50 47.50 49.85 2,281,437 110,759,971 48.548 45.15 45.11 45.15 44.22 46.41 2,450,574 45.198 -1.22%
2025-04-29 0 49.10 49.00 49.10 47.95 49.95 2,061,200 100,915,122 48.959 45.71 45.62 45.71 44.64 46.50 2,214,009 45.580 0.20%
2025-04-28 0 49.00 48.80 49.00 48.00 49.40 2,065,566 101,129,039 48.960 45.62 45.43 45.62 44.69 45.99 2,218,699 45.580 -0.41%
2025-04-25 0 49.20 48.85 49.20 48.20 49.60 1,695,250 82,884,942 48.893 45.80 45.48 45.80 44.87 46.18 1,820,929 45.518 1.44%
2025-04-24 0 48.50 47.95 48.50 46.35 49.25 2,124,792 101,391,378 47.718 45.15 44.64 45.15 43.15 45.85 2,282,316 44.425 1.46%
2025-04-23 0 47.80 47.60 47.80 45.40 47.80 2,515,839 117,680,534 46.776 44.50 44.31 44.50 42.27 44.50 2,702,353 43.547 3.24%
2025-04-22 0 46.30 46.10 46.30 45.50 46.65 607,282 28,098,552 46.269 43.10 42.92 43.10 42.36 43.43 652,304 43.076 -0.96%
2025-04-17 0 46.75 46.60 46.75 44.15 46.75 1,721,281 78,787,581 45.773 43.52 43.38 43.52 41.10 43.52 1,848,890 42.613 3.89%
2025-04-16 0 45.00 45.00 45.15 44.80 47.15 1,882,285 85,204,452 45.267 41.89 41.89 42.03 41.71 43.90 2,021,830 42.142 -4.15%
2025-04-15 0 46.95 46.95 47.00 44.65 49.00 3,189,762 148,022,683 46.406 43.71 43.71 43.76 41.57 45.62 3,426,238 43.203 -4.18%
2025-04-14 0 49.00 48.95 49.00 48.20 50.85 1,562,797 76,815,717 49.153 45.62 45.57 45.62 44.87 47.34 1,678,657 45.760 0.00%
2025-04-11 0 49.00 48.95 49.00 48.20 51.60 4,652,212 228,759,191 49.172 45.62 45.57 45.62 44.87 48.04 4,997,109 45.778 2.40%
2025-04-10 0 47.85 47.65 47.85 47.20 49.80 4,379,089 211,194,462 48.228 44.55 44.36 44.55 43.94 46.36 4,703,738 44.899 4.93%
2025-04-09 0 45.60 45.55 45.60 45.25 47.60 3,417,636 158,145,113 46.273 42.45 42.41 42.45 42.13 44.31 3,671,006 43.080 -1.19%
2025-04-08 0 46.15 46.15 46.20 43.55 46.85 2,161,745 98,834,570 45.720 42.96 42.96 43.01 40.54 43.62 2,322,008 42.564 3.36%
2025-04-07 0 44.65 44.60 44.65 43.75 48.30 6,688,561 301,430,840 45.067 41.57 41.52 41.57 40.73 44.97 7,184,425 41.956 -13.30%
2025-04-03 0 51.50 51.45 51.50 49.85 52.00 1,866,136 95,454,613 51.151 47.95 47.90 47.95 46.41 48.41 2,004,484 47.621 -4.63%
2025-04-02 0 54.00 53.95 54.00 53.55 56.45 1,409,014 76,884,551 54.566 50.27 50.23 50.27 49.85 52.55 1,513,473 50.800 -1.55%
2025-04-01 0 54.85 54.80 54.85 54.05 56.50 763,660 42,003,870 55.003 51.06 51.02 51.06 50.32 52.60 820,275 51.207 1.29%
2025-03-31 0 54.15 54.15 54.20 52.25 56.90 1,634,452 88,048,522 53.870 50.41 50.41 50.46 48.64 52.97 1,755,624 50.152 -1.72%
2025-03-28 0 55.10 55.10 55.15 54.25 56.50 757,117 41,941,031 55.396 51.30 51.30 51.34 50.51 52.60 813,247 51.572 -0.72%
2025-03-27 0 55.50 55.45 55.50 55.00 57.85 1,421,712 80,002,663 56.272 51.67 51.62 51.67 51.20 53.86 1,527,112 52.388 -0.72%
2025-03-26 0 55.90 55.90 56.00 54.90 57.40 1,481,712 82,424,129 55.628 52.04 52.04 52.13 51.11 53.44 1,591,560 51.788 -1.15%
2025-03-25 0 56.55 56.50 56.55 54.25 56.60 1,450,742 81,166,333 55.948 52.65 52.60 52.65 50.51 52.69 1,558,294 52.087 3.19%
2025-03-24 0 54.80 54.75 54.80 53.40 55.75 2,722,850 147,671,560 54.234 51.02 50.97 51.02 49.71 51.90 2,924,711 50.491 -1.17%
2025-03-21 0 55.45 55.35 55.45 55.00 57.10 1,088,179 60,488,893 55.587 51.62 51.53 51.62 51.20 53.16 1,168,852 51.751 -1.86%
2025-03-20 0 56.50 56.50 56.55 56.25 58.85 1,203,800 68,310,007 56.745 52.60 52.60 52.65 52.37 54.79 1,293,045 52.829 -1.22%
2025-03-19 0 57.20 57.20 57.25 56.75 58.55 2,296,414 131,718,589 57.358 53.25 53.25 53.30 52.83 54.51 2,466,661 53.400 0.62%
2025-03-18 0 56.85 56.85 57.00 55.65 57.80 1,252,020 70,726,223 56.490 52.93 52.93 53.07 51.81 53.81 1,344,840 52.591 -0.52%
2025-03-17 0 57.15 57.15 57.20 56.25 59.35 2,084,920 119,059,676 57.105 53.21 53.21 53.25 52.37 55.25 2,239,488 53.164 -1.30%
2025-03-14 0 57.90 57.85 57.90 56.00 59.70 4,154,100 238,271,629 57.358 53.90 53.86 53.90 52.13 55.58 4,462,069 53.399 0.43%
2025-03-13 0 57.65 57.65 58.75 57.55 61.00 3,800,819 226,029,193 59.469 53.67 53.67 54.70 53.58 56.79 4,082,597 55.364 -5.26%
2025-03-12 0 60.85 60.80 60.85 59.30 65.00 2,982,251 181,455,860 60.845 56.65 56.60 56.65 55.21 60.51 3,203,343 56.646 -6.74%
2025-03-11 0 65.25 65.25 69.10 53.50 65.25 8,969,951 553,456,362 61.701 60.75 60.75 64.33 49.81 60.75 9,634,948 57.443 3.74%
2025-03-10 0 62.90 62.90 63.00 62.50 65.10 6,228,541 395,251,948 63.458 58.56 58.56 58.65 58.19 60.61 6,690,301 59.078 -1.72%
2025-03-07 0 64.00 64.00 64.05 63.55 65.70 3,631,040 232,815,062 64.118 59.58 59.58 59.63 59.16 61.17 3,900,231 59.693 -1.99%
2025-03-06 0 65.30 65.20 65.30 64.65 67.00 3,111,483 202,897,732 65.209 60.79 60.70 60.79 60.19 62.38 3,342,156 60.709 -0.68%
2025-03-05 0 65.75 65.50 65.75 62.25 67.00 6,228,157 407,040,920 65.355 61.21 60.98 61.21 57.95 62.38 6,689,888 60.844 -3.73%
2025-03-04 0 68.30 68.25 68.30 67.75 70.60 4,815,992 330,959,199 68.721 63.59 63.54 63.59 63.07 65.73 5,173,031 63.978 -0.29%
2025-03-03 0 68.50 68.50 68.55 67.00 68.90 5,242,795 359,555,059 68.581 63.77 63.77 63.82 62.38 64.14 5,631,475 63.847 3.47%
2025-02-28 0 66.20 66.15 66.20 65.10 67.85 1,979,210 131,829,158 66.607 61.63 61.58 61.63 60.61 63.17 2,125,941 62.010 -2.65%
2025-02-27 0 68.00 67.95 68.00 67.20 68.90 2,122,670 144,584,631 68.115 63.31 63.26 63.31 62.56 64.14 2,280,036 63.413 -0.44%
2025-02-26 0 68.30 68.25 68.30 65.60 69.75 1,782,700 119,944,967 67.283 63.59 63.54 63.59 61.07 64.94 1,914,862 62.639 5.48%
2025-02-25 0 64.75 64.75 67.00 64.75 68.50 766,368 51,563,115 67.282 60.28 60.28 62.38 60.28 63.77 823,184 62.639 -4.43%
2025-02-24 0 67.75 67.70 67.75 65.70 68.10 860,200 57,901,391 67.312 63.07 63.03 63.07 61.17 63.40 923,972 62.666 -0.29%
2025-02-21 0 67.95 67.60 67.95 66.40 68.10 1,983,719 133,845,132 67.472 63.26 62.93 63.26 61.82 63.40 2,130,784 62.815 1.42%
2025-02-20 0 67.00 66.95 67.00 66.25 67.80 1,464,025 98,126,194 67.025 62.38 62.33 62.38 61.68 63.12 1,572,562 62.399 -2.69%
2025-02-19 0 68.85 68.85 69.20 68.35 70.30 758,642 52,718,130 69.490 64.10 64.10 64.42 63.63 65.45 814,885 64.694 -0.79%
2025-02-18 0 69.40 69.40 69.65 69.00 71.70 1,433,000 100,667,075 70.249 64.61 64.61 64.84 64.24 66.75 1,539,237 65.401 0.58%
2025-02-17 0 69.00 69.00 69.20 68.45 71.50 2,233,588 155,068,369 69.426 64.24 64.24 64.42 63.73 66.57 2,399,177 64.634 -2.06%
2025-02-14 0 70.45 70.40 70.45 66.45 71.25 4,092,096 281,230,002 68.725 65.59 65.54 65.59 61.86 66.33 4,395,468 63.982 7.07%
2025-02-13 0 65.80 65.75 65.80 65.00 67.00 3,157,510 204,781,130 64.855 61.26 61.21 61.26 60.51 62.38 3,391,595 60.379 2.81%
2025-02-12 0 64.00 64.00 64.10 63.15 64.80 2,573,497 164,830,932 64.049 59.58 59.58 59.68 58.79 60.33 2,764,286 59.629 1.67%
2025-02-11 0 62.95 62.95 63.10 62.25 63.35 632,358 39,842,884 63.007 58.61 58.61 58.74 57.95 58.98 679,239 58.658 -1.33%
2025-02-10 0 63.80 63.80 63.85 62.35 63.80 439,411 27,790,107 63.244 59.40 59.40 59.44 58.05 59.40 471,987 58.879 0.31%
2025-02-07 0 63.60 63.60 63.65 62.60 65.00 1,249,124 79,534,969 63.673 59.21 59.21 59.26 58.28 60.51 1,341,729 59.278 -1.01%
2025-02-06 0 64.25 64.25 64.30 63.25 64.50 1,153,962 73,796,991 63.951 59.82 59.82 59.86 58.88 60.05 1,239,512 59.537 2.23%
2025-02-05 0 62.85 62.80 62.85 61.80 63.80 657,791 41,315,385 62.809 58.51 58.47 58.51 57.53 59.40 706,557 58.474 -1.10%
2025-02-04 0 63.55 63.55 63.85 60.75 63.85 4,525,216 283,368,075 62.620 59.16 59.16 59.44 56.56 59.44 4,860,698 58.298 2.67%
2025-02-03 0 61.90 61.90 62.00 60.80 64.05 2,449,424 153,047,962 62.483 57.63 57.63 57.72 56.60 59.63 2,631,015 58.171 -1.20%
2025-01-28 0 62.65 62.60 62.65 61.65 63.80 1,716,585 108,177,111 63.019 58.33 58.28 58.33 57.39 59.40 1,843,846 58.669 -1.65%
2025-01-27 0 63.70 63.65 63.70 61.50 65.95 1,713,623 109,790,613 64.069 59.30 59.26 59.30 57.26 61.40 1,840,664 59.647 1.92%
2025-01-24 0 62.50 62.50 62.55 61.65 63.20 2,448,690 152,645,390 62.338 58.19 58.19 58.23 57.39 58.84 2,630,226 58.035 0.81%
2025-01-23 0 62.00 61.95 62.00 61.70 62.55 303,228 18,797,381 61.991 57.72 57.67 57.72 57.44 58.23 325,708 57.712 0.00%
2025-01-22 0 62.00 61.95 62.00 61.50 63.55 622,600 38,822,744 62.356 57.72 57.67 57.72 57.26 59.16 668,757 58.052 -0.48%
2025-01-21 0 62.30 62.25 62.30 61.25 62.80 508,139 31,611,266 62.210 58.00 57.95 58.00 57.02 58.47 545,810 57.916 0.16%
2025-01-20 0 62.20 62.15 62.20 61.95 63.00 327,216 20,406,612 62.364 57.91 57.86 57.91 57.67 58.65 351,475 58.060 0.32%
2025-01-17 0 62.00 61.95 62.00 61.80 63.90 1,947,031 121,591,836 62.450 57.72 57.67 57.72 57.53 59.49 2,091,376 58.140 0.16%
2025-01-16 0 61.90 61.90 61.95 58.85 63.30 2,913,237 177,512,984 60.933 57.63 57.63 57.67 54.79 58.93 3,129,213 56.728 4.30%
2025-01-15 0 59.35 59.35 59.45 59.10 60.75 358,435 21,350,174 59.565 55.25 55.25 55.35 55.02 56.56 385,008 55.454 -2.22%
2025-01-14 0 60.70 60.50 60.70 59.00 60.70 833,277 50,024,322 60.033 56.51 56.32 56.51 54.93 56.51 895,053 55.890 -1.22%
2025-01-13 0 61.45 61.45 61.50 60.00 62.20 969,276 59,605,342 61.495 57.21 57.21 57.26 55.86 57.91 1,041,134 57.250 1.99%
2025-01-10 0 60.25 60.25 60.35 60.00 61.00 548,180 33,097,083 60.376 56.09 56.09 56.18 55.86 56.79 588,820 56.209 -0.41%
2025-01-09 0 60.50 60.45 60.50 59.85 61.55 469,951 28,393,095 60.417 56.32 56.28 56.32 55.72 57.30 504,791 56.247 -1.94%
2025-01-08 0 61.70 61.70 61.75 61.30 63.15 945,000 58,617,147 62.029 57.44 57.44 57.49 57.07 58.79 1,015,059 57.748 -0.48%
2025-01-07 0 62.00 62.00 62.05 60.20 62.20 1,098,623 67,444,632 61.390 57.72 57.72 57.77 56.05 57.91 1,180,071 57.153 2.31%
2025-01-06 0 60.60 60.55 60.60 59.95 61.35 662,492 40,202,916 60.684 56.42 56.37 56.42 55.81 57.12 711,607 56.496 -0.66%
2025-01-03 0 61.00 61.00 61.30 60.05 61.50 1,993,564 120,877,427 60.634 56.79 56.79 57.07 55.91 57.26 2,141,359 56.449 -3.02%
2025-01-02 0 62.90 62.85 62.90 61.00 63.30 971,700 60,815,176 62.586 58.56 58.51 58.56 56.79 58.93 1,043,738 58.267 4.57%
2024-12-31 0 60.15 60.15 62.40 60.15 63.00 776,687 48,291,911 62.177 56.00 56.00 58.09 56.00 58.65 834,268 57.885 -5.28%
2024-12-30 0 63.50 63.50 63.55 62.15 64.35 767,800 48,624,897 63.330 59.12 59.12 59.16 57.86 59.91 824,722 58.959 1.11%
2024-12-27 0 62.80 62.70 62.80 62.40 63.95 835,800 52,753,915 63.118 58.47 58.37 58.47 58.09 59.54 897,763 58.762 0.16%
2024-12-24 0 62.70 62.70 63.05 62.10 63.70 1,118,631 70,179,791 62.737 58.37 58.37 58.70 57.81 59.30 1,201,562 58.407 -1.57%
2024-12-23 0 63.70 63.65 63.70 62.20 64.00 1,185,041 74,633,586 62.980 59.30 59.26 59.30 57.91 59.58 1,272,895 58.633 2.66%
2024-12-20 0 62.05 62.05 62.15 61.50 63.75 2,406,887 151,532,351 62.958 57.77 57.77 57.86 57.26 59.35 2,585,324 58.613 -3.80%
2024-12-19 0 64.50 64.45 64.50 63.55 65.00 1,177,200 75,883,473 64.461 60.05 60.00 60.05 59.16 60.51 1,264,473 60.012 -0.62%
2024-12-18 0 64.90 64.85 64.90 64.00 65.65 1,785,810 115,662,005 64.767 60.42 60.37 60.42 59.58 61.12 1,918,203 60.297 1.72%
2024-12-17 0 63.80 63.65 63.80 61.25 64.40 1,304,862 82,988,672 63.600 59.40 59.26 59.40 57.02 59.96 1,401,599 59.210 2.82%
2024-12-16 0 62.05 62.05 62.20 61.90 63.10 534,209 33,312,070 62.358 57.77 57.77 57.91 57.63 58.74 573,813 58.054 -0.72%
2024-12-13 0 62.50 62.50 62.60 62.40 63.55 1,048,351 66,711,754 63.635 58.19 58.19 58.28 58.09 59.16 1,126,072 59.243 -1.81%
2024-12-12 0 63.65 63.50 63.65 63.25 66.15 2,288,979 147,461,176 64.422 59.26 59.12 59.26 58.88 61.58 2,458,675 59.976 1.11%
2024-12-11 0 62.95 62.90 62.95 62.55 63.35 1,178,556 74,173,158 62.936 58.61 58.56 58.61 58.23 58.98 1,265,930 58.592 0.16%
2024-12-10 0 62.85 62.55 62.85 61.45 64.80 2,507,617 157,507,017 62.811 58.51 58.23 58.51 57.21 60.33 2,693,522 58.476 3.20%
2024-12-09 0 60.90 60.85 60.90 59.00 60.95 2,426,964 144,969,452 59.733 56.70 56.65 56.70 54.93 56.74 2,606,890 55.610 -0.16%
2024-12-06 0 61.00 61.00 61.05 58.15 61.95 1,814,750 109,643,143 60.418 56.79 56.79 56.84 54.14 57.67 1,949,288 56.248 4.90%
2024-12-05 0 58.15 58.10 58.15 56.30 58.15 1,287,736 74,052,146 57.506 54.14 54.09 54.14 52.41 54.14 1,383,204 53.537 1.93%
2024-12-04 0 57.05 57.05 57.10 56.75 58.60 837,550 48,043,567 57.362 53.11 53.11 53.16 52.83 54.56 899,643 53.403 -1.55%
2024-12-03 0 57.95 57.65 57.95 56.50 58.05 830,945 47,858,645 57.595 53.95 53.67 53.95 52.60 54.04 892,548 53.620 3.30%
2024-12-02 0 56.10 56.10 56.15 53.90 56.90 756,121 42,096,204 55.674 52.23 52.23 52.27 50.18 52.97 812,177 51.831 5.25%
2024-11-29 0 53.30 53.30 53.45 52.65 54.00 1,215,326 64,722,036 53.255 49.62 49.62 49.76 49.02 50.27 1,305,426 49.579 -1.11%
2024-11-28 0 53.90 53.80 53.90 53.05 54.80 731,350 39,502,960 54.014 50.18 50.09 50.18 49.39 51.02 785,569 50.286 -2.00%
2024-11-27 0 55.00 54.95 55.00 54.55 55.75 1,072,330 58,948,952 54.973 51.20 51.16 51.20 50.78 51.90 1,151,828 51.179 0.18%
2024-11-26 0 54.90 54.85 54.90 54.55 56.00 643,758 35,300,482 54.835 51.11 51.06 51.11 50.78 52.13 691,484 51.050 1.86%
2024-11-25 0 53.90 53.65 53.90 53.35 56.00 1,130,000 61,220,635 54.178 50.18 49.95 50.18 49.67 52.13 1,213,774 50.438 -1.73%
2024-11-22 0 54.85 54.75 54.85 54.20 56.10 428,573 23,486,108 54.801 51.06 50.97 51.06 50.46 52.23 460,346 51.018 -2.23%
2024-11-21 0 56.10 56.05 56.10 55.75 58.15 1,116,164 63,085,287 56.520 52.23 52.18 52.23 51.90 54.14 1,198,912 52.619 0.99%
2024-11-20 0 55.55 55.50 55.55 55.05 56.20 508,448 28,190,744 55.445 51.72 51.67 51.72 51.25 52.32 546,142 51.618 -0.54%
2024-11-19 0 55.85 55.60 55.85 54.10 55.90 479,450 26,584,064 55.447 52.00 51.76 52.00 50.37 52.04 514,995 51.620 2.38%
2024-11-18 0 54.55 54.55 54.65 54.15 56.10 698,704 38,298,458 54.814 50.78 50.78 50.88 50.41 52.23 750,503 51.030 -0.82%
2024-11-15 0 55.00 54.90 55.00 53.65 55.35 675,781 37,068,003 54.852 51.20 51.11 51.20 49.95 51.53 725,881 51.066 0.92%
2024-11-14 0 54.50 54.45 54.50 53.35 54.95 848,451 46,144,924 54.387 50.74 50.69 50.74 49.67 51.16 911,352 50.633 0.37%
2024-11-13 0 54.30 54.30 54.55 53.50 54.60 515,896 27,945,570 54.169 50.55 50.55 50.78 49.81 50.83 554,143 50.430 -1.27%
2024-11-12 0 55.00 54.95 55.00 54.25 56.85 900,282 49,556,248 55.045 51.20 51.16 51.20 50.51 52.93 967,025 51.246 -3.34%
2024-11-11 0 56.90 56.45 56.90 55.90 57.70 404,328 22,844,220 56.499 52.97 52.55 52.97 52.04 53.72 434,303 52.600 -1.39%
2024-11-08 0 57.70 57.40 57.70 56.75 58.00 573,809 32,938,666 57.404 53.72 53.44 53.72 52.83 54.00 616,349 53.442 -0.52%
2024-11-07 0 58.00 57.90 58.00 56.25 58.05 821,202 47,582,403 57.942 54.00 53.90 54.00 52.37 54.04 882,083 53.943 0.09%
2024-11-06 0 57.95 57.75 57.95 56.55 58.00 727,341 42,018,299 57.770 53.95 53.76 53.95 52.65 54.00 781,263 53.783 -0.43%
2024-11-05 0 58.20 58.15 58.20 57.15 58.40 1,021,899 59,345,958 58.074 54.18 54.14 54.18 53.21 54.37 1,097,659 54.066 0.00%
2024-11-04 0 58.20 58.10 58.20 56.15 58.50 1,107,300 64,249,802 58.024 54.18 54.09 54.18 52.27 54.46 1,189,391 54.019 0.00%
2024-11-01 0 58.20 58.20 58.25 58.00 59.50 2,079,030 122,070,280 58.715 54.18 54.18 54.23 54.00 55.39 2,233,161 54.663 -2.27%
2024-10-31 0 59.55 59.55 59.65 56.15 60.00 5,122,264 302,300,181 59.017 55.44 55.44 55.53 52.27 55.86 5,502,009 54.944 7.49%
2024-10-30 0 55.40 55.35 55.40 53.80 57.00 3,916,688 216,429,927 55.258 51.58 51.53 51.58 50.09 53.07 4,207,056 51.445 -2.38%
2024-10-29 0 56.75 56.65 56.75 56.10 57.20 823,140 46,662,876 56.689 52.83 52.74 52.83 52.23 53.25 884,164 52.776 -0.44%
2024-10-28 0 57.00 57.00 57.05 56.05 57.90 947,325 54,120,589 57.130 53.07 53.07 53.11 52.18 53.90 1,017,556 53.187 -0.26%
2024-10-25 0 57.15 57.00 57.15 55.45 57.55 1,472,880 82,978,904 56.338 53.21 53.07 53.21 51.62 53.58 1,582,074 52.449 2.24%
2024-10-24 0 55.90 55.65 55.90 54.95 56.00 880,835 48,861,161 55.471 52.04 51.81 52.04 51.16 52.13 946,137 51.643 1.64%
2024-10-23 0 55.00 55.00 55.10 54.35 55.35 1,185,189 65,192,940 55.006 51.20 51.20 51.30 50.60 51.53 1,273,054 51.210 0.00%
2024-10-22 0 55.00 55.00 55.15 52.95 55.30 610,243 33,464,602 54.838 51.20 51.20 51.34 49.30 51.48 655,484 51.053 -1.26%
2024-10-21 0 55.70 55.55 55.70 53.80 55.75 972,556 53,720,593 55.237 51.86 51.72 51.86 50.09 51.90 1,044,658 51.424 0.63%
2024-10-18 0 55.35 55.15 55.35 52.95 56.40 961,644 52,868,867 54.978 51.53 51.34 51.53 49.30 52.51 1,032,937 51.183 5.83%
2024-10-17 0 52.30 52.20 52.30 51.60 54.30 1,183,322 62,134,427 52.509 48.69 48.60 48.69 48.04 50.55 1,271,049 48.884 0.10%
2024-10-16 0 52.25 52.05 52.25 50.65 52.55 2,913,022 150,952,778 51.820 48.64 48.46 48.64 47.15 48.92 3,128,982 48.243 -2.15%
2024-10-15 0 53.40 53.35 53.40 52.95 55.80 1,443,375 77,564,078 53.738 49.71 49.67 49.71 49.30 51.95 1,550,381 50.029 0.47%
2024-10-14 0 53.15 52.90 53.15 50.10 54.00 2,575,454 134,555,424 52.245 49.48 49.25 49.48 46.64 50.27 2,766,388 48.639 -0.84%
2024-10-10 0 53.60 53.55 53.60 52.60 54.70 5,460,999 293,521,728 53.749 49.90 49.85 49.90 48.97 50.92 5,865,856 50.039 1.23%
2024-10-09 0 52.95 52.75 52.95 52.05 55.00 1,051,756 55,730,845 52.988 49.30 49.11 49.30 48.46 51.20 1,129,729 49.331 -2.22%
2024-10-08 0 54.15 54.15 54.20 52.60 57.55 1,909,669 103,935,822 54.426 50.41 50.41 50.46 48.97 53.58 2,051,244 50.670 -3.82%
2024-10-07 0 56.30 56.25 56.30 55.40 58.05 1,107,153 62,401,119 56.362 52.41 52.37 52.41 51.58 54.04 1,189,233 52.472 -1.23%
2024-10-04 0 57.00 56.95 57.00 54.65 57.25 960,175 54,350,158 56.604 53.07 53.02 53.07 50.88 53.30 1,031,359 52.698 1.97%
2024-10-03 0 55.90 55.90 55.95 55.15 57.65 2,656,436 149,505,151 56.280 52.04 52.04 52.09 51.34 53.67 2,853,374 52.396 -3.70%
2024-10-02 0 58.05 57.95 58.05 54.65 61.80 4,300,740 248,466,403 57.773 54.04 53.95 54.04 50.88 57.53 4,619,580 53.785 -3.25%
2024-09-30 0 60.00 59.85 60.00 59.35 62.80 3,041,205 185,597,804 61.028 55.86 55.72 55.86 55.25 58.47 3,266,668 56.816 1.10%
2024-09-27 0 59.35 59.30 59.35 57.20 60.40 3,056,403 179,915,404 58.865 55.25 55.21 55.25 53.25 56.23 3,282,993 54.802 6.84%
2024-09-26 0 55.55 55.50 55.55 52.45 56.15 2,782,168 150,776,166 54.194 51.72 51.67 51.72 48.83 52.27 2,988,427 50.453 4.71%
2024-09-25 0 53.05 53.05 53.10 52.70 54.45 2,254,838 120,014,838 53.226 49.39 49.39 49.44 49.06 50.69 2,422,003 49.552 1.92%
2024-09-24 0 52.05 52.05 52.10 49.35 52.35 5,090,314 259,820,304 51.042 48.46 48.46 48.50 45.94 48.74 5,467,690 47.519 5.47%
2024-09-23 0 49.35 49.35 49.40 49.00 50.75 1,111,127 55,495,626 49.945 45.94 45.94 45.99 45.62 47.25 1,193,502 46.498 -2.85%
2024-09-20 0 50.80 50.65 50.80 50.10 51.95 2,088,300 106,093,845 50.804 47.29 47.15 47.29 46.64 48.36 2,243,118 47.297 1.60%
2024-09-19 0 50.00 49.95 50.00 49.60 50.60 1,634,508 81,818,105 50.057 46.55 46.50 46.55 46.18 47.11 1,755,684 46.602 0.30%
2024-09-17 0 49.85 49.80 49.85 49.60 50.15 353,124 17,623,953 49.909 46.41 46.36 46.41 46.18 46.69 379,303 46.464 -0.80%
2024-09-16 0 50.25 50.25 50.35 49.05 50.40 868,406 43,424,602 50.005 46.78 46.78 46.87 45.66 46.92 932,786 46.554 0.90%
2024-09-13 0 49.80 49.80 49.85 49.00 50.15 457,831 22,769,923 49.734 46.36 46.36 46.41 45.62 46.69 491,773 46.302 0.40%
2024-09-12 0 49.60 49.50 49.60 48.40 49.90 757,226 37,263,880 49.211 46.18 46.08 46.18 45.06 46.46 813,364 45.815 0.51%
2024-09-11 0 49.35 49.35 49.40 47.50 50.10 1,302,991 63,387,908 48.648 45.94 45.94 45.99 44.22 46.64 1,399,590 45.290 -1.00%
2024-09-10 0 49.85 49.85 49.90 48.75 50.40 1,569,042 77,898,607 49.647 46.41 46.41 46.46 45.39 46.92 1,685,365 46.221 0.10%
2024-09-09 0 49.80 49.55 49.80 49.20 52.65 2,387,708 119,261,278 49.948 46.36 46.13 46.36 45.80 49.02 2,564,723 46.501 -5.95%
2024-09-05 0 52.95 52.90 52.95 52.00 53.35 1,595,300 83,645,036 52.432 49.30 49.25 49.30 48.41 49.67 1,713,569 48.813 0.38%
2024-09-04 0 52.75 52.55 52.75 48.55 53.30 2,217,902 114,464,902 51.610 49.11 48.92 49.11 45.20 49.62 2,382,329 48.047 -2.04%
2024-09-03 0 53.85 53.75 53.85 52.75 55.65 883,436 47,430,431 53.689 50.13 50.04 50.13 49.11 51.81 948,930 49.983 -2.09%
2024-09-02 0 55.00 55.00 55.40 53.50 56.20 776,986 42,863,676 55.167 51.20 51.20 51.58 49.81 52.32 834,589 51.359 -1.35%
2024-08-30 0 55.75 55.60 55.75 54.20 55.95 1,214,486 67,074,034 55.228 51.90 51.76 51.90 50.46 52.09 1,304,523 51.417 1.00%
2024-08-29 0 55.20 55.15 55.20 53.30 56.20 1,263,657 68,619,522 54.302 51.39 51.34 51.39 49.62 52.32 1,357,340 50.554 2.60%
2024-08-28 0 53.80 53.75 53.80 53.05 54.05 579,864 31,143,786 53.709 50.09 50.04 50.09 49.39 50.32 622,853 50.002 -0.37%
2024-08-27 0 54.00 53.80 54.00 53.45 54.00 181,700 9,807,152 53.974 50.27 50.09 50.27 49.76 50.27 195,171 50.249 0.00%
2024-08-26 0 54.00 53.95 54.00 53.35 54.25 641,166 34,561,930 53.905 50.27 50.23 50.27 49.67 50.51 688,700 50.184 0.19%
2024-08-23 0 53.90 53.85 53.90 53.20 54.15 1,160,886 62,374,790 53.730 50.18 50.13 50.18 49.53 50.41 1,246,950 50.022 -0.28%
2024-08-22 0 54.05 54.00 54.05 53.85 54.95 1,789,827 96,705,462 54.031 50.32 50.27 50.32 50.13 51.16 1,922,518 50.301 -0.92%
2024-08-21 0 54.55 54.40 54.55 53.90 55.35 622,683 33,832,712 54.334 50.78 50.65 50.78 50.18 51.53 668,846 50.584 -2.06%
2024-08-20 0 55.70 55.65 55.70 55.15 56.50 918,061 51,003,457 55.556 51.86 51.81 51.86 51.34 52.60 986,122 51.721 -2.02%
2024-08-19 0 56.85 56.65 56.85 56.00 57.90 756,452 43,148,070 57.040 52.93 52.74 52.93 52.13 53.90 812,532 53.103 -1.81%
2024-08-16 0 57.90 57.80 57.90 56.55 58.60 784,000 45,324,617 57.812 53.90 53.81 53.90 52.65 54.56 842,123 53.822 2.66%
2024-08-15 0 56.40 56.35 56.40 56.15 57.20 303,129 17,139,052 56.541 52.51 52.46 52.51 52.27 53.25 325,602 52.638 -1.23%
2024-08-14 0 57.10 57.05 57.10 56.80 58.10 788,415 45,092,278 57.194 53.16 53.11 53.16 52.88 54.09 846,865 53.246 -1.55%
2024-08-13 0 58.00 57.85 58.00 56.75 58.30 1,764,639 101,409,289 57.467 54.00 53.86 54.00 52.83 54.28 1,895,462 53.501 1.31%
2024-08-12 0 57.25 57.10 57.25 56.90 58.65 387,777 22,298,803 57.504 53.30 53.16 53.30 52.97 54.60 416,525 53.535 -0.87%
2024-08-09 0 57.75 57.70 57.75 57.00 58.95 1,110,494 64,339,478 57.938 53.76 53.72 53.76 53.07 54.88 1,192,822 53.939 1.58%
2024-08-08 0 56.85 56.85 56.90 56.55 59.80 1,567,741 91,447,370 58.331 52.93 52.93 52.97 52.65 55.67 1,683,967 54.305 -4.21%
2024-08-07 0 59.35 59.25 59.35 55.65 59.60 1,143,547 67,248,361 58.807 55.25 55.16 55.25 51.81 55.49 1,228,325 54.748 3.67%
2024-08-06 0 57.25 57.25 57.35 55.30 58.35 998,082 56,944,351 57.054 53.30 53.30 53.39 51.48 54.32 1,072,076 53.116 4.47%
2024-08-05 0 54.80 54.80 54.85 54.10 57.65 1,609,760 88,871,529 55.208 51.02 51.02 51.06 50.37 53.67 1,729,101 51.398 -4.94%
2024-08-02 0 57.65 57.65 57.80 57.65 59.55 2,962,422 173,166,288 58.454 53.67 53.67 53.81 53.67 55.44 3,182,044 54.420 -3.27%
2024-08-01 0 59.60 59.50 59.60 57.95 60.05 5,088,517 302,613,676 59.470 55.49 55.39 55.49 53.95 55.91 5,465,760 55.365 5.67%
2024-07-31 0 56.40 56.35 56.40 54.90 58.50 4,109,497 232,315,751 56.531 52.51 52.46 52.51 51.11 54.46 4,414,159 52.630 4.54%
2024-07-30 0 53.95 53.95 54.00 52.20 55.00 1,221,700 65,432,195 53.558 50.23 50.23 50.27 48.60 51.20 1,312,272 49.862 -1.91%
2024-07-29 0 55.00 54.80 55.00 52.50 55.20 2,676,644 143,890,792 53.758 51.20 51.02 51.20 48.88 51.39 2,875,080 50.048 3.09%
2024-07-26 0 53.35 53.25 53.35 51.60 53.85 1,760,865 93,304,330 52.988 49.67 49.57 49.67 48.04 50.13 1,891,409 49.331 2.79%
2024-07-25 0 51.90 51.85 51.90 50.85 51.95 998,080 51,615,009 51.714 48.32 48.27 48.32 47.34 48.36 1,072,074 48.145 -0.19%
2024-07-24 0 52.00 51.95 52.00 51.45 53.50 1,764,870 93,093,588 52.748 48.41 48.36 48.41 47.90 49.81 1,895,711 49.107 -5.45%
2024-07-23 0 55.00 54.50 55.00 52.45 55.00 748,835 40,275,222 53.784 51.20 50.74 51.20 48.83 51.20 804,351 50.072 3.19%
2024-07-22 0 53.30 53.30 53.35 51.70 53.70 505,713 26,863,169 53.119 49.62 49.62 49.67 48.13 49.99 543,205 49.453 1.23%
2024-07-19 0 52.65 52.60 52.65 52.05 52.90 754,550 39,691,529 52.603 49.02 48.97 49.02 48.46 49.25 810,489 48.972 -0.66%
2024-07-18 0 53.00 53.00 53.10 52.40 53.65 731,953 38,832,550 53.053 49.34 49.34 49.44 48.78 49.95 786,217 49.392 -1.21%
2024-07-17 0 53.65 53.65 53.70 51.05 54.50 1,146,570 61,672,829 53.789 49.95 49.95 49.99 47.53 50.74 1,231,572 50.077 1.90%
2024-07-16 0 52.65 52.60 52.65 51.00 54.00 2,222,022 115,617,336 52.033 49.02 48.97 49.02 47.48 50.27 2,386,754 48.441 -2.50%
2024-07-15 0 54.00 53.90 54.00 53.00 56.00 1,054,672 57,265,673 54.297 50.27 50.18 50.27 49.34 52.13 1,132,861 50.550 -3.91%
2024-07-12 0 56.20 56.20 56.30 53.85 56.75 252,570 14,174,966 56.123 52.32 52.32 52.41 50.13 52.83 271,295 52.249 1.26%
2024-07-11 0 55.50 55.45 55.50 53.65 55.65 643,789 35,332,925 54.883 51.67 51.62 51.67 49.95 51.81 691,517 51.095 0.45%
2024-07-10 0 55.25 55.25 55.30 55.05 56.05 225,072 12,481,068 55.454 51.44 51.44 51.48 51.25 52.18 241,758 51.626 -1.34%
2024-07-09 0 56.00 56.00 56.05 55.30 56.95 503,694 28,201,515 55.989 52.13 52.13 52.18 51.48 53.02 541,036 52.125 -0.80%
2024-07-08 0 56.45 56.25 56.45 55.30 56.65 351,981 19,679,315 55.910 52.55 52.37 52.55 51.48 52.74 378,075 52.051 -0.09%
2024-07-05 0 56.50 56.50 56.55 55.55 57.00 388,012 21,830,314 56.262 52.60 52.60 52.65 51.72 53.07 416,778 52.379 -1.82%
2024-07-04 0 57.55 57.00 57.55 55.30 57.55 1,685,018 94,628,237 56.159 53.58 53.07 53.58 51.48 53.58 1,809,939 52.283 2.22%
2024-07-03 0 56.30 56.30 56.45 55.85 58.15 435,155 24,548,063 56.412 52.41 52.41 52.55 52.00 54.14 467,416 52.519 -1.31%
2024-07-02 0 57.05 57.00 57.05 56.05 57.80 1,598,740 91,224,796 57.060 53.11 53.07 53.11 52.18 53.81 1,717,264 53.122 -2.31%
2024-06-28 0 58.40 58.30 58.40 57.60 59.60 523,473 30,660,099 58.571 54.37 54.28 54.37 53.62 55.49 562,281 54.528 -2.01%
2024-06-27 0 59.60 59.40 59.60 58.30 59.60 410,600 24,295,615 59.171 55.49 55.30 55.49 54.28 55.49 441,040 55.087 1.27%
2024-06-26 0 58.85 58.70 58.85 57.20 59.15 1,567,744 91,677,313 58.477 54.79 54.65 54.79 53.25 55.07 1,683,970 54.441 4.25%
2024-06-25 0 56.45 56.45 56.50 55.75 58.50 1,751,636 99,289,320 56.684 52.55 52.55 52.60 51.90 54.46 1,881,495 52.771 -0.70%
2024-06-24 0 56.85 56.85 56.95 56.10 57.40 804,618 45,627,682 56.707 52.93 52.93 53.02 52.23 53.44 864,269 52.793 -0.26%
2024-06-21 0 57.00 56.75 57.00 55.35 57.50 2,900,164 163,953,041 56.532 53.07 52.83 53.07 51.53 53.53 3,115,171 52.631 -0.87%
2024-06-20 0 57.50 57.50 57.55 56.10 58.10 800,612 45,648,926 57.018 53.53 53.53 53.58 52.23 54.09 859,966 53.082 -0.78%
2024-06-19 0 57.95 57.95 58.00 57.35 59.70 2,004,846 116,465,455 58.092 53.95 53.95 54.00 53.39 55.58 2,153,477 54.083 -2.93%
2024-06-18 0 59.70 59.70 59.90 59.00 61.45 2,972,311 178,189,714 59.950 55.58 55.58 55.77 54.93 57.21 3,192,667 55.812 -1.73%
2024-06-17 0 60.75 60.75 60.80 59.80 62.25 708,718 43,021,769 60.704 56.56 56.56 56.60 55.67 57.95 761,260 56.514 -2.41%
2024-06-14 0 62.25 62.10 62.25 61.35 63.00 1,626,303 101,448,810 62.380 57.95 57.81 57.95 57.12 58.65 1,746,871 58.075 -0.64%
2024-06-13 0 62.65 62.60 62.65 61.55 63.15 1,698,100 105,409,722 62.075 58.33 58.28 58.33 57.30 58.79 1,823,991 57.791 1.38%
2024-06-12 0 61.80 61.80 61.90 61.10 63.85 1,424,525 89,791,662 63.033 57.53 57.53 57.63 56.88 59.44 1,530,134 58.682 -1.98%
2024-06-11 0 63.05 63.00 63.05 61.80 66.20 2,046,367 131,421,237 64.222 58.70 58.65 58.70 57.53 61.63 2,198,077 59.789 -3.52%
2024-06-07 0 65.35 65.25 65.35 64.00 65.80 448,500 29,202,027 65.110 60.84 60.75 60.84 59.58 61.26 481,750 60.617 0.54%
2024-06-06 0 65.00 65.00 65.05 63.80 65.70 940,028 60,819,740 64.700 60.51 60.51 60.56 59.40 61.17 1,009,718 60.234 2.12%
2024-06-05 0 63.65 63.55 63.65 62.80 65.20 584,182 37,119,434 63.541 59.26 59.16 59.26 58.47 60.70 627,491 59.155 -3.05%
2024-06-04 0 65.65 65.50 65.65 63.85 66.30 1,611,882 104,162,036 64.621 61.12 60.98 61.12 59.44 61.72 1,731,381 60.161 2.58%
2024-06-03 0 64.00 64.00 64.05 63.25 64.50 455,265 29,078,645 63.872 59.58 59.58 59.63 58.88 60.05 489,017 59.464 -0.78%
2024-05-31 0 64.50 64.35 64.50 63.75 65.20 1,101,248 70,947,245 64.424 60.05 59.91 60.05 59.35 60.70 1,182,890 59.978 1.10%
2024-05-30 0 63.80 63.75 63.80 63.10 64.90 545,956 34,913,082 63.949 59.40 59.35 59.40 58.74 60.42 586,431 59.535 -1.69%
2024-05-29 0 64.90 64.70 64.90 63.70 66.75 565,594 36,814,347 65.090 60.42 60.23 60.42 59.30 62.14 607,525 60.597 -1.89%
2024-05-28 0 66.15 66.00 66.15 63.15 66.40 504,115 33,051,347 65.563 61.58 61.44 61.58 58.79 61.82 541,488 61.038 2.16%
2024-05-27 0 64.75 64.50 64.75 60.30 64.80 854,766 54,774,566 64.081 60.28 60.05 60.28 56.14 60.33 918,135 59.659 3.60%
2024-05-24 0 62.50 62.50 62.55 61.20 63.80 2,223,958 137,774,403 61.950 58.19 58.19 58.23 56.98 59.40 2,388,834 57.674 1.96%
2024-05-23 0 61.30 61.15 61.30 59.90 61.40 465,496 28,365,379 60.936 57.07 56.93 57.07 55.77 57.16 500,006 56.730 0.41%
2024-05-22 0 61.05 61.00 61.05 59.75 61.35 914,712 55,652,634 60.842 56.84 56.79 56.84 55.63 57.12 982,525 56.642 1.75%
2024-05-21 0 60.00 60.00 60.05 59.20 60.30 308,300 18,467,380 59.901 55.86 55.86 55.91 55.11 56.14 331,156 55.766 0.00%
2024-05-20 0 60.00 59.95 60.00 59.05 60.55 1,123,936 67,381,162 59.951 55.86 55.81 55.86 54.97 56.37 1,207,260 55.813 -0.50%
2024-05-17 0 60.30 60.25 60.30 59.50 61.10 2,546,300 153,481,270 60.276 56.14 56.09 56.14 55.39 56.88 2,735,073 56.116 -2.11%
2024-05-16 0 61.60 61.60 61.95 61.10 64.00 2,366,249 146,457,474 61.894 57.35 57.35 57.67 56.88 59.58 2,541,673 57.622 -3.75%
2024-05-14 0 64.00 63.90 64.00 63.20 65.50 911,222 58,490,325 64.189 59.58 59.49 59.58 58.84 60.98 978,776 59.759 -0.70%
2024-05-13 0 64.45 64.45 64.55 63.80 66.50 611,467 39,865,862 65.197 60.00 60.00 60.09 59.40 61.91 656,799 60.697 -0.69%
2024-05-10 0 64.90 64.90 65.25 64.65 65.40 604,938 39,036,662 64.530 60.42 60.42 60.75 60.19 60.89 649,786 60.076 1.41%
2024-05-09 0 64.00 63.85 64.00 62.35 64.40 839,978 53,732,629 63.969 59.58 59.44 59.58 58.05 59.96 902,251 59.554 -0.54%
2024-05-08 0 64.35 64.35 64.45 63.75 65.20 2,196,386 141,528,718 64.437 59.91 59.91 60.00 59.35 60.70 2,359,217 59.990 -0.16%
2024-05-07 0 64.45 64.45 64.70 61.00 64.95 1,402,300 90,295,219 64.391 60.00 60.00 60.23 56.79 60.47 1,506,261 59.947 0.08%
2024-05-06 0 64.40 64.40 64.45 63.40 65.60 2,219,707 142,807,807 64.336 59.96 59.96 60.00 59.02 61.07 2,384,267 59.896 -1.38%
2024-05-03 0 65.30 65.30 65.35 61.95 66.40 2,206,216 142,263,773 64.483 60.79 60.79 60.84 57.67 61.82 2,369,776 60.033 5.07%
2024-05-02 0 62.15 62.15 62.20 59.45 63.05 1,872,802 117,448,034 62.713 57.86 57.86 57.91 55.35 58.70 2,011,644 58.384 -3.34%
2024-04-30 0 64.30 64.15 64.30 63.50 64.45 1,810,112 115,534,853 63.828 59.86 59.72 59.86 59.12 60.00 1,944,307 59.422 0.78%
2024-04-29 0 63.80 63.50 63.80 62.05 64.05 1,563,488 99,102,621 63.386 59.40 59.12 59.40 57.77 59.63 1,679,399 59.011 2.55%
2024-04-26 0 63.35 63.35 63.40 61.90 63.90 1,825,566 114,962,461 62.974 57.92 57.92 57.97 56.60 58.42 1,996,644 57.578 2.76%
2024-04-25 0 61.65 61.65 61.70 61.30 63.40 1,141,062 71,076,306 62.290 56.37 56.37 56.41 56.05 57.97 1,247,993 56.952 0.90%
2024-04-24 0 61.10 61.00 61.10 58.65 61.35 1,786,268 107,915,225 60.414 55.86 55.77 55.86 53.62 56.09 1,953,663 55.237 2.17%
2024-04-23 0 59.80 59.75 59.80 58.00 61.15 1,526,400 91,039,787 59.644 54.68 54.63 54.68 53.03 55.91 1,669,442 54.533 3.73%
2024-04-22 0 57.65 57.50 57.65 56.85 58.00 339,629 19,515,384 57.461 52.71 52.57 52.71 51.98 53.03 371,456 52.537 -0.69%
2024-04-19 0 58.05 57.75 58.05 55.60 58.15 867,950 49,744,049 57.312 53.08 52.80 53.08 50.84 53.17 949,287 52.401 0.35%
2024-04-18 0 57.85 57.85 58.25 57.45 58.60 1,007,600 58,399,970 57.960 52.89 52.89 53.26 52.53 53.58 1,102,024 52.993 0.17%
2024-04-17 0 57.75 57.75 57.90 57.15 58.50 1,436,632 83,098,566 57.843 52.80 52.80 52.94 52.25 53.49 1,571,262 52.887 1.14%
2024-04-16 0 57.10 57.10 57.15 56.05 57.95 2,163,858 124,028,759 57.318 52.21 52.21 52.25 51.25 52.98 2,366,638 52.407 -1.38%
2024-04-15 0 57.90 57.90 57.95 57.10 58.10 2,458,849 142,170,019 57.820 52.94 52.94 52.98 52.21 53.12 2,689,273 52.866 -0.34%
2024-04-12 0 58.10 58.10 58.15 57.45 58.95 602,057 34,806,456 57.813 53.12 53.12 53.17 52.53 53.90 658,477 52.859 -0.34%
2024-04-11 0 58.30 58.30 58.55 57.55 59.40 2,144,008 125,198,058 58.394 53.30 53.30 53.53 52.62 54.31 2,344,927 53.391 0.34%
2024-04-10 0 58.10 58.10 58.15 57.55 60.40 1,329,600 77,425,557 58.232 53.12 53.12 53.17 52.62 55.22 1,454,200 53.243 -2.68%
2024-04-09 0 59.70 59.55 59.70 58.70 59.90 926,651 54,961,625 59.312 54.58 54.45 54.58 53.67 54.77 1,013,489 54.230 -0.33%
2024-04-08 0 59.90 59.90 59.95 58.55 61.20 389,937 23,368,767 59.930 54.77 54.77 54.81 53.53 55.96 426,479 54.795 -2.60%
2024-04-05 0 61.50 61.40 61.50 60.85 61.80 871,647 53,559,951 61.447 56.23 56.14 56.23 55.64 56.50 953,331 56.182 -0.81%
2024-04-03 0 62.00 61.95 62.00 61.55 63.40 978,774 60,943,528 62.265 56.69 56.64 56.69 56.28 57.97 1,070,497 56.930 -1.43%
2024-04-02 0 62.90 62.85 62.90 62.35 64.70 1,148,882 72,405,481 63.023 57.51 57.46 57.51 57.01 59.16 1,256,546 57.623 1.45%
2024-03-28 0 62.00 62.00 62.10 61.40 63.70 1,709,670 107,101,769 62.645 56.69 56.69 56.78 56.14 58.24 1,869,887 57.277 -3.13%
2024-03-27 0 64.00 63.85 64.00 62.00 64.30 1,407,287 88,654,383 62.997 58.52 58.38 58.52 56.69 58.79 1,539,167 57.599 3.23%
2024-03-26 0 62.00 62.00 62.05 58.85 62.80 3,203,900 194,374,823 60.668 56.69 56.69 56.73 53.81 57.42 3,504,144 55.470 2.99%
2024-03-25 0 60.20 60.05 60.20 58.25 60.90 1,683,266 100,798,836 59.883 55.04 54.90 55.04 53.26 55.68 1,841,008 54.752 2.82%
2024-03-22 0 58.55 58.50 58.55 57.00 58.80 1,144,715 66,323,270 57.939 53.53 53.49 53.53 52.12 53.76 1,251,989 52.974 -1.68%
2024-03-21 0 59.55 59.55 59.65 58.50 60.40 1,778,782 105,683,179 59.413 54.45 54.45 54.54 53.49 55.22 1,945,475 54.323 -0.75%
2024-03-20 0 60.00 60.00 60.05 54.70 60.60 4,272,532 254,761,154 59.628 54.86 54.86 54.90 50.01 55.41 4,672,920 54.519 -2.28%
2024-03-19 0 61.40 61.40 61.45 60.20 61.80 1,353,741 83,246,159 61.493 56.14 56.14 56.18 55.04 56.50 1,480,603 56.225 -0.65%
2024-03-18 0 61.80 61.75 61.80 61.60 62.60 858,440 53,550,630 62.381 56.50 56.46 56.50 56.32 57.24 938,886 57.036 -1.12%
2024-03-15 0 62.50 62.45 62.50 61.35 62.85 2,150,393 135,405,859 62.968 57.14 57.10 57.14 56.09 57.46 2,351,911 57.573 -1.42%
2024-03-14 0 63.40 63.35 63.40 62.00 64.05 1,101,758 69,767,637 63.324 57.97 57.92 57.97 56.69 58.56 1,205,006 57.898 1.93%
2024-03-13 0 62.20 62.15 62.20 61.20 62.75 1,843,800 114,860,966 62.296 56.87 56.82 56.87 55.96 57.37 2,016,586 56.958 -1.27%
2024-03-12 0 63.00 62.85 63.00 62.15 63.65 2,717,860 172,872,401 63.606 57.60 57.46 57.60 56.82 58.20 2,972,556 58.156 -2.02%
2024-03-11 0 64.30 64.20 64.30 62.05 65.00 1,929,446 123,792,731 64.160 58.79 58.70 58.79 56.73 59.43 2,110,258 58.662 0.63%
2024-03-08 0 63.90 63.90 64.00 58.65 66.80 7,898,410 502,928,655 63.675 58.42 58.42 58.52 53.62 61.08 8,638,586 58.219 14.82%
2024-03-07 0 55.65 55.65 55.70 54.05 57.50 987,500 55,423,682 56.125 50.88 50.88 50.93 49.42 52.57 1,080,041 51.316 0.72%
2024-03-06 0 55.25 55.25 55.35 54.05 56.00 1,259,135 69,948,985 55.553 50.52 50.52 50.61 49.42 51.20 1,377,131 50.793 -2.73%
2024-03-05 0 56.80 56.60 56.80 56.40 57.30 1,383,157 78,391,210 56.676 51.93 51.75 51.93 51.57 52.39 1,512,776 51.819 0.89%
2024-03-04 0 56.30 56.20 56.30 54.55 57.30 1,618,721 91,190,317 56.335 51.48 51.38 51.48 49.88 52.39 1,770,415 51.508 0.72%
2024-03-01 0 55.90 55.50 55.90 55.35 56.85 1,504,786 83,948,721 55.788 51.11 50.74 51.11 50.61 51.98 1,645,803 51.008 1.08%
2024-02-29 0 55.30 55.30 55.35 54.70 55.80 2,077,436 114,513,364 55.123 50.56 50.56 50.61 50.01 51.02 2,272,117 50.399 1.19%
2024-02-28 0 54.65 54.60 54.65 53.95 54.85 1,700,637 92,310,447 54.280 49.97 49.92 49.97 49.33 50.15 1,860,007 49.629 1.67%
2024-02-27 0 53.75 53.75 54.00 53.55 55.00 1,289,460 69,507,941 53.905 49.14 49.14 49.37 48.96 50.29 1,410,298 49.286 1.03%
2024-02-26 0 53.20 53.15 53.20 52.95 54.80 1,552,892 83,504,349 53.773 48.64 48.60 48.64 48.41 50.10 1,698,417 49.166 -4.66%
2024-02-23 0 55.80 55.65 55.80 52.60 56.00 1,164,520 63,936,015 54.903 51.02 50.88 51.02 48.09 51.20 1,273,650 50.199 6.59%
2024-02-22 0 52.35 52.35 52.40 51.30 53.65 1,460,631 76,913,019 52.657 47.86 47.86 47.91 46.90 49.05 1,597,510 48.146 -2.15%
2024-02-21 0 53.50 53.30 53.50 52.30 55.00 847,077 45,347,182 53.534 48.92 48.73 48.92 47.82 50.29 926,458 48.947 -1.92%
2024-02-20 0 54.55 54.40 54.55 53.85 55.65 1,755,586 96,029,209 54.699 49.88 49.74 49.88 49.24 50.88 1,920,106 50.012 -0.73%
2024-02-19 0 54.95 54.90 54.95 54.20 55.95 1,068,788 58,388,046 54.630 50.24 50.20 50.24 49.56 51.16 1,168,946 49.949 3.68%
2024-02-16 0 53.00 52.90 53.00 51.00 53.50 1,003,162 52,780,467 52.614 48.46 48.37 48.46 46.63 48.92 1,097,170 48.106 3.62%
2024-02-15 0 51.15 51.05 51.15 50.00 51.60 631,647 32,243,221 51.046 46.77 46.68 46.77 45.72 47.18 690,840 46.672 -0.20%
2024-02-14 0 51.25 51.25 51.30 49.60 51.90 1,147,069 58,788,776 51.251 46.86 46.86 46.90 45.35 47.45 1,254,563 46.860 0.29%
2024-02-09 0 51.10 50.75 51.10 49.00 51.45 788,854 39,709,043 50.338 46.72 46.40 46.72 44.80 47.04 862,779 46.025 5.04%
2024-02-08 0 48.65 48.65 48.80 48.35 49.70 497,643 24,319,175 48.869 44.48 44.48 44.62 44.21 45.44 544,278 44.682 -3.38%
2024-02-07 0 50.35 50.15 50.35 49.30 52.00 1,573,810 78,204,763 49.691 46.04 45.85 46.04 45.08 47.54 1,721,295 45.434 5.56%
2024-02-06 0 47.70 47.70 47.80 47.00 49.20 1,182,500 56,725,392 47.971 43.61 43.61 43.70 42.97 44.98 1,293,315 43.860 -0.73%
2024-02-05 0 48.05 48.05 48.10 47.25 49.25 469,900 22,567,890 48.027 43.93 43.93 43.98 43.20 45.03 513,935 43.912 0.52%
2024-02-02 0 47.80 47.80 47.85 46.65 48.65 527,636 25,098,723 47.568 43.70 43.70 43.75 42.65 44.48 577,082 43.492 -0.73%
2024-02-01 0 48.15 48.00 48.15 47.30 49.60 903,010 43,210,720 47.852 44.02 43.89 44.02 43.25 45.35 987,633 43.752 -0.82%
2024-01-31 0 48.55 48.50 48.55 48.20 50.45 1,349,230 66,174,493 49.046 44.39 44.34 44.39 44.07 46.13 1,475,669 44.844 -3.86%
2024-01-30 0 50.50 50.25 50.50 49.30 50.75 2,536,314 127,262,059 50.176 46.17 45.94 46.17 45.08 46.40 2,773,997 45.877 1.41%
2024-01-29 0 49.80 49.80 49.90 48.00 50.35 2,900,308 142,300,735 49.064 45.53 45.53 45.62 43.89 46.04 3,172,102 44.860 3.97%
2024-01-26 0 47.90 47.85 47.90 46.40 48.00 1,104,300 52,534,395 47.573 43.80 43.75 43.80 42.42 43.89 1,207,786 43.496 2.24%
2024-01-25 0 46.85 46.85 46.90 46.15 48.00 796,344 37,513,938 47.108 42.84 42.84 42.88 42.20 43.89 870,971 43.071 -0.43%
2024-01-24 0 47.05 47.00 47.05 45.10 47.95 728,094 33,913,761 46.579 43.02 42.97 43.02 41.24 43.84 796,325 42.588 4.79%
2024-01-23 0 44.90 44.85 44.90 43.70 45.40 799,300 35,791,542 44.779 41.05 41.01 41.05 39.96 41.51 874,204 40.942 0.90%
2024-01-22 0 44.50 44.50 44.55 43.50 46.10 725,655 32,315,196 44.533 40.69 40.69 40.73 39.77 42.15 793,658 40.717 -2.63%
2024-01-19 0 45.70 45.60 45.70 44.50 46.20 1,020,300 46,266,104 45.346 41.78 41.69 41.78 40.69 42.24 1,115,914 41.460 2.93%
2024-01-18 0 44.40 44.30 44.40 41.50 44.65 1,890,402 80,988,918 42.842 40.60 40.50 40.60 37.94 40.82 2,067,556 39.171 5.46%
2024-01-17 0 42.10 42.05 42.10 40.45 42.65 1,701,378 70,634,050 41.516 38.49 38.45 38.49 36.98 39.00 1,860,818 37.959 -1.75%
2024-01-16 0 42.85 42.80 42.85 42.50 45.75 1,229,300 52,981,373 43.099 39.18 39.13 39.18 38.86 41.83 1,344,500 39.406 -1.38%
2024-01-15 0 43.45 43.00 43.45 40.00 43.75 1,317,000 54,763,761 41.582 39.73 39.32 39.73 36.57 40.00 1,440,419 38.019 5.21%
2024-01-12 0 41.30 41.25 41.30 40.70 42.45 1,082,606 45,113,511 41.671 37.76 37.72 37.76 37.21 38.81 1,184,059 38.101 -0.84%
2024-01-11 0 41.65 41.50 41.65 41.20 42.50 1,102,700 45,907,032 41.632 38.08 37.94 38.08 37.67 38.86 1,206,036 38.064 -0.12%
2024-01-10 0 41.70 41.55 41.70 41.10 42.45 1,322,559 54,834,444 41.461 38.13 37.99 38.13 37.58 38.81 1,446,499 37.908 1.46%
2024-01-09 0 41.10 41.10 41.15 40.60 41.45 436,116 17,900,630 41.046 37.58 37.58 37.62 37.12 37.90 476,985 37.529 0.24%
2024-01-08 0 41.00 40.95 41.00 40.50 42.85 803,900 33,235,978 41.343 37.49 37.44 37.49 37.03 39.18 879,235 37.801 -1.32%
2024-01-05 0 41.55 41.55 41.60 41.35 43.00 833,192 34,853,705 41.832 37.99 37.99 38.04 37.81 39.32 911,272 38.247 -0.84%
2024-01-04 0 41.90 41.80 41.90 41.60 43.15 1,340,792 56,484,734 42.128 38.31 38.22 38.31 38.04 39.45 1,466,440 38.518 -1.18%
2024-01-03 0 42.40 42.25 42.40 42.15 45.00 985,090 43,156,504 43.810 38.77 38.63 38.77 38.54 41.14 1,077,405 40.056 -3.75%
2024-01-02 0 44.05 44.00 44.05 43.65 44.90 907,200 40,388,249 44.520 40.28 40.23 40.28 39.91 41.05 992,216 40.705 -1.34%
2023-12-29 0 44.65 44.65 44.90 43.60 45.50 1,179,988 52,795,515 44.742 40.82 40.82 41.05 39.86 41.60 1,290,567 40.909 0.22%
2023-12-28 0 44.55 44.50 44.55 43.80 44.95 578,700 25,648,184 44.320 40.73 40.69 40.73 40.05 41.10 632,931 40.523 1.71%
2023-12-27 0 43.80 43.75 43.80 42.35 44.55 408,201 17,910,054 43.876 40.05 40.00 40.05 38.72 40.73 446,454 40.116 0.00%
2023-12-22 0 43.80 43.80 43.85 43.20 44.65 282,682 12,364,774 43.741 40.05 40.05 40.09 39.50 40.82 309,173 39.993 -1.57%
2023-12-21 0 44.50 44.45 44.50 44.35 45.20 1,844,038 82,627,491 44.808 40.69 40.64 40.69 40.55 41.33 2,016,847 40.969 -1.11%
2023-12-20 0 45.00 44.90 45.00 44.80 47.20 497,938 22,629,759 45.447 41.14 41.05 41.14 40.96 43.16 544,601 41.553 -0.55%
2023-12-19 0 45.25 45.20 45.25 44.55 45.90 1,123,960 50,681,590 45.092 41.37 41.33 41.37 40.73 41.97 1,229,289 41.228 0.44%
2023-12-18 0 45.05 44.95 45.05 44.55 45.60 542,087 24,547,449 45.283 41.19 41.10 41.19 40.73 41.69 592,887 41.403 -0.77%
2023-12-15 0 45.40 45.40 46.15 44.70 46.50 2,290,666 103,865,077 45.343 41.51 41.51 42.20 40.87 42.52 2,505,329 41.458 1.23%
2023-12-14 0 44.85 44.75 44.85 44.00 45.70 473,745 21,089,519 44.517 41.01 40.92 41.01 40.23 41.78 518,141 40.702 1.93%
2023-12-13 0 44.00 43.95 44.00 43.85 45.50 589,215 26,094,187 44.286 40.23 40.18 40.23 40.09 41.60 644,432 40.492 -1.12%
2023-12-12 0 44.50 44.40 44.50 43.20 45.65 1,971,105 88,124,495 44.708 40.69 40.60 40.69 39.50 41.74 2,155,821 40.877 -2.52%
2023-12-11 0 45.65 45.50 45.65 44.70 45.95 2,279,209 101,760,807 44.647 41.74 41.60 41.74 40.87 42.01 2,492,798 40.822 3.40%
2023-12-08 0 44.15 44.05 44.15 42.85 44.50 625,212 27,250,571 43.586 40.37 40.28 40.37 39.18 40.69 683,802 39.852 3.52%
2023-12-07 0 42.65 42.65 42.85 42.25 43.70 517,948 22,157,768 42.780 39.00 39.00 39.18 38.63 39.96 566,486 39.114 0.35%
2023-12-06 0 42.50 42.50 42.55 41.50 45.00 845,467 35,871,175 42.428 38.86 38.86 38.90 37.94 41.14 924,697 38.792 -0.23%
2023-12-05 0 42.60 42.60 42.65 42.15 43.45 217,340 9,302,081 42.800 38.95 38.95 39.00 38.54 39.73 237,707 39.132 -1.50%
2023-12-04 0 43.25 43.05 43.25 42.00 43.75 513,462 22,178,726 43.195 39.54 39.36 39.54 38.40 40.00 561,580 39.493 1.88%
2023-12-01 0 42.45 42.15 42.45 42.00 43.05 424,818 18,053,007 42.496 38.81 38.54 38.81 38.40 39.36 464,629 38.855 -1.16%
2023-11-30 0 42.95 42.85 42.95 42.50 43.90 292,800 12,581,200 42.969 39.27 39.18 39.27 38.86 40.14 320,239 39.287 -1.26%
2023-11-29 0 43.50 43.25 43.50 42.40 44.50 602,640 26,025,704 43.186 39.77 39.54 39.77 38.77 40.69 659,115 39.486 -2.25%
2023-11-28 0 44.50 44.50 44.55 43.80 44.80 2,754,800 122,598,405 44.504 40.69 40.69 40.73 40.05 40.96 3,012,958 40.690 1.37%
2023-11-27 0 43.90 43.90 44.05 42.85 44.15 4,572,200 201,070,468 43.977 40.14 40.14 40.28 39.18 40.37 5,000,670 40.209 0.69%
2023-11-24 0 43.60 43.60 43.85 43.55 44.40 285,300 12,537,090 43.944 39.86 39.86 40.09 39.82 40.60 312,036 40.178 -3.22%
2023-11-23 0 45.05 45.00 45.15 44.20 45.70 1,021,254 46,003,326 45.046 41.19 41.14 41.28 40.41 41.78 1,116,958 41.186 -0.77%
2023-11-22 0 45.40 45.10 45.40 43.50 45.40 940,600 42,208,297 44.874 41.51 41.24 41.51 39.77 41.51 1,028,746 41.029 3.06%
2023-11-21 0 44.05 44.00 44.05 42.95 44.70 392,600 17,145,156 43.671 40.28 40.23 40.28 39.27 40.87 429,391 39.929 1.26%
2023-11-20 0 43.50 43.50 43.55 42.45 44.05 417,626 17,969,516 43.028 39.77 39.77 39.82 38.81 40.28 456,763 39.341 3.57%
2023-11-17 0 42.00 42.00 42.05 40.15 44.05 4,011,937 168,097,455 41.899 38.40 38.40 38.45 36.71 40.28 4,387,904 38.309 -6.56%
2023-11-16 0 44.95 44.85 44.95 44.50 45.55 425,419 19,112,937 44.927 41.10 41.01 41.10 40.69 41.65 465,286 41.078 -1.43%
2023-11-15 0 45.60 45.60 45.65 45.00 45.70 663,000 29,934,030 45.149 41.69 41.69 41.74 41.14 41.78 725,131 41.281 2.24%
2023-11-14 0 44.60 44.50 44.60 44.00 44.80 438,315 19,415,124 44.295 40.78 40.69 40.78 40.23 40.96 479,390 40.500 -0.67%
2023-11-13 0 44.90 44.60 44.90 44.15 45.40 359,488 15,972,439 44.431 41.05 40.78 41.05 40.37 41.51 393,176 40.624 -2.18%
2023-11-10 0 45.90 45.70 45.90 44.65 46.45 297,090 13,567,540 45.668 41.97 41.78 41.97 40.82 42.47 324,931 41.755 -0.54%
2023-11-09 0 46.15 45.95 46.15 45.85 46.90 514,482 23,808,294 46.276 42.20 42.01 42.20 41.92 42.88 562,695 42.311 -0.32%
2023-11-08 0 46.30 46.10 46.30 45.30 46.30 443,400 20,441,625 46.102 42.33 42.15 42.33 41.42 42.33 484,952 42.152 0.11%
2023-11-07 0 46.25 46.15 46.25 45.50 47.25 205,699 9,514,128 46.253 42.29 42.20 42.29 41.60 43.20 224,975 42.290 0.54%
2023-11-06 0 46.00 45.95 46.00 45.55 47.20 328,205 15,229,470 46.402 42.06 42.01 42.06 41.65 43.16 358,962 42.426 -0.86%
2023-11-03 0 46.40 46.30 46.40 45.45 47.20 1,843,012 85,949,129 46.635 42.42 42.33 42.42 41.56 43.16 2,015,724 42.639 3.00%
2023-11-02 0 45.05 45.00 45.05 45.05 46.00 471,333 21,406,859 45.418 41.19 41.14 41.19 41.19 42.06 515,503 41.526 -0.22%
2023-11-01 0 45.15 45.05 45.15 43.75 46.95 2,158,415 96,354,441 44.641 41.28 41.19 41.28 40.00 42.93 2,360,685 40.816 -3.94%
2023-10-31 0 47.00 46.70 47.00 46.25 47.95 1,620,977 76,176,746 46.994 42.97 42.70 42.97 42.29 43.84 1,772,882 42.968 1.73%
2023-10-30 0 46.20 46.10 46.20 44.85 46.95 507,207 23,324,393 45.986 42.24 42.15 42.24 41.01 42.93 554,738 42.046 3.01%
2023-10-27 0 44.85 44.80 44.90 44.50 45.90 2,047,016 92,378,852 45.129 41.01 40.96 41.05 40.69 41.97 2,238,846 41.262 -2.61%
2023-10-26 0 46.05 45.85 46.05 44.90 46.40 386,563 17,656,068 45.675 42.10 41.92 42.10 41.05 42.42 422,789 41.761 0.11%
2023-10-25 0 46.00 46.00 46.10 45.75 48.20 398,991 18,531,274 46.445 42.06 42.06 42.15 41.83 44.07 436,381 42.466 0.11%
2023-10-24 0 45.95 45.95 46.00 45.50 46.35 484,900 22,259,880 45.906 42.01 42.01 42.06 41.60 42.38 530,341 41.973 0.33%
2023-10-20 0 45.80 45.55 45.80 43.75 45.80 278,974 12,591,678 45.136 41.88 41.65 41.88 40.00 41.88 305,117 41.268 2.00%
2023-10-19 0 44.90 44.85 44.90 44.50 46.35 240,109 10,813,694 45.037 41.05 41.01 41.05 40.69 42.38 262,610 41.178 -2.29%
2023-10-18 0 45.95 45.90 45.95 44.95 46.00 345,786 15,804,936 45.707 42.01 41.97 42.01 41.10 42.06 378,190 41.791 2.22%
2023-10-17 0 44.95 44.95 45.00 43.30 45.60 776,282 34,708,216 44.711 41.10 41.10 41.14 39.59 41.69 849,029 40.880 1.01%
2023-10-16 0 44.50 44.50 44.55 44.45 45.45 251,919 11,257,206 44.686 40.69 40.69 40.73 40.64 41.56 275,527 40.857 -0.89%
2023-10-13 0 44.90 44.90 45.10 43.85 45.20 1,727,029 77,563,252 44.911 41.05 41.05 41.24 40.09 41.33 1,888,872 41.063 -0.88%
2023-10-12 0 45.30 45.30 45.35 44.00 45.50 1,118,247 50,310,351 44.990 41.42 41.42 41.46 40.23 41.60 1,223,040 41.135 2.14%
2023-10-11 0 44.35 44.35 44.40 41.25 45.25 2,723,454 120,660,399 44.304 40.55 40.55 40.60 37.72 41.37 2,978,675 40.508 -1.99%
2023-10-10 0 45.25 45.20 45.25 44.70 47.70 686,000 31,232,177 45.528 41.37 41.33 41.37 40.87 43.61 750,286 41.627 -2.16%
2023-10-09 0 46.25 46.20 46.25 45.75 47.45 745,412 34,551,345 46.352 42.29 42.24 42.29 41.83 43.38 815,266 42.380 -0.75%
2023-10-06 0 46.60 46.55 46.60 46.10 46.95 615,923 28,664,259 46.539 42.61 42.56 42.61 42.15 42.93 673,642 42.551 1.19%
2023-10-05 0 46.05 46.05 46.10 45.65 46.75 502,100 23,133,342 46.073 42.10 42.10 42.15 41.74 42.74 549,153 42.126 2.56%
2023-10-04 0 44.90 44.90 44.95 44.40 45.95 992,821 44,635,776 44.959 41.05 41.05 41.10 40.60 42.01 1,085,860 41.106 -3.44%
2023-10-03 0 46.50 46.45 46.50 45.15 46.85 930,000 42,923,841 46.155 42.52 42.47 42.52 41.28 42.84 1,017,152 42.200 0.87%
2023-09-29 0 46.10 46.10 46.15 43.90 46.40 1,323,480 60,246,427 45.521 42.15 42.15 42.20 40.14 42.42 1,447,506 41.621 3.71%
2023-09-28 0 44.45 44.40 44.45 43.15 46.00 1,070,300 47,235,802 44.133 40.64 40.60 40.64 39.45 42.06 1,170,600 40.352 -1.22%
2023-09-27 0 45.00 44.95 45.00 44.05 45.30 1,564,040 70,268,839 44.928 41.14 41.10 41.14 40.28 41.42 1,710,609 41.078 -0.11%
2023-09-26 0 45.05 45.00 45.05 43.05 45.80 1,501,924 67,130,753 44.697 41.19 41.14 41.19 39.36 41.88 1,642,672 40.867 -2.38%
2023-09-25 0 46.15 46.15 46.20 45.55 47.90 617,600 28,590,456 46.293 42.20 42.20 42.24 41.65 43.80 675,477 42.326 -2.22%
2023-09-22 0 47.20 47.15 47.20 45.75 47.25 484,250 22,583,993 46.637 43.16 43.11 43.16 41.83 43.20 529,630 42.641 0.64%
2023-09-21 0 46.90 46.85 46.90 46.30 47.25 1,016,749 47,683,790 46.898 42.88 42.84 42.88 42.33 43.20 1,112,031 42.880 -0.74%
2023-09-20 0 47.25 47.20 47.25 46.85 48.00 498,934 23,586,651 47.274 43.20 43.16 43.20 42.84 43.89 545,690 43.224 -1.56%
2023-09-19 0 48.00 47.90 48.00 47.00 49.70 2,152,716 103,079,002 47.883 43.89 43.80 43.89 42.97 45.44 2,354,451 43.780 -1.44%
2023-09-18 0 48.70 48.60 48.70 48.35 50.65 561,201 27,648,056 49.266 44.53 44.44 44.53 44.21 46.31 613,792 45.045 -2.60%
2023-09-15 0 50.00 50.00 50.05 48.80 50.25 1,081,810 53,695,766 49.635 45.72 45.72 45.76 44.62 45.94 1,183,189 45.382 3.31%
2023-09-14 0 48.40 48.25 48.40 47.90 49.65 643,754 31,099,885 48.310 44.25 44.12 44.25 43.80 45.40 704,082 44.171 -2.22%
2023-09-13 0 49.50 49.50 49.55 49.45 51.30 448,619 22,293,876 49.695 45.26 45.26 45.30 45.21 46.90 490,660 45.437 -0.20%
2023-09-12 0 49.60 49.50 49.60 48.00 49.75 1,796,365 87,425,722 48.668 45.35 45.26 45.35 43.89 45.49 1,964,706 44.498 2.06%
2023-09-11 0 48.60 48.55 48.60 47.50 49.20 2,428,201 117,870,507 48.542 44.44 44.39 44.44 43.43 44.98 2,655,753 44.383 -0.21%
2023-09-07 0 48.70 48.65 48.70 48.40 49.90 1,348,950 66,011,505 48.936 44.53 44.48 44.53 44.25 45.62 1,475,363 44.743 -2.01%
2023-09-06 0 49.70 49.60 49.70 49.10 50.85 1,279,237 63,266,621 49.457 45.44 45.35 45.44 44.89 46.49 1,399,117 45.219 -2.26%
2023-09-05 0 50.85 50.80 50.85 50.65 52.80 714,700 36,469,826 51.028 46.49 46.45 46.49 46.31 48.28 781,676 46.656 -3.33%
2023-09-04 0 52.60 52.35 52.60 51.25 52.65 443,941 23,009,087 51.829 48.09 47.86 48.09 46.86 48.14 485,544 47.388 2.63%
2023-08-31 0 51.25 51.20 51.25 50.65 52.45 1,082,172 55,529,563 51.313 46.86 46.81 46.86 46.31 47.96 1,183,585 46.916 -1.82%
2023-08-30 0 52.20 52.15 52.20 51.75 52.85 716,618 37,495,931 52.324 47.73 47.68 47.73 47.32 48.32 783,774 47.840 -0.19%
2023-08-29 0 52.30 52.30 52.35 52.10 52.60 454,900 23,834,069 52.394 47.82 47.82 47.86 47.64 48.09 497,530 47.905 0.29%
2023-08-28 0 52.15 52.15 52.25 52.05 53.75 1,045,888 55,013,704 52.600 47.68 47.68 47.77 47.59 49.14 1,143,900 48.093 -0.48%
2023-08-25 0 52.40 52.40 52.45 51.30 52.75 811,672 42,485,636 52.343 47.91 47.91 47.96 46.90 48.23 887,735 47.858 -2.60%
2023-08-24 0 53.80 53.70 53.80 52.90 54.90 938,450 50,460,309 53.770 49.19 49.10 49.19 48.37 50.20 1,026,394 49.163 0.28%
2023-08-23 0 53.65 53.65 53.75 53.50 54.75 163,154 8,850,818 54.248 49.05 49.05 49.14 48.92 50.06 178,444 49.600 0.47%
2023-08-22 0 53.40 53.40 53.45 52.00 53.85 793,600 42,256,017 53.246 48.82 48.82 48.87 47.54 49.24 867,970 48.684 -0.09%
2023-08-21 0 53.45 53.35 53.45 53.20 54.60 622,430 33,502,722 53.826 48.87 48.78 48.87 48.64 49.92 680,759 49.214 -0.28%
2023-08-18 0 53.60 53.45 53.60 52.90 55.95 1,473,491 79,636,443 54.046 49.01 48.87 49.01 48.37 51.16 1,611,575 49.415 -4.88%
2023-08-17 0 56.35 56.30 56.35 53.35 56.50 940,557 52,190,598 55.489 51.52 51.48 51.52 48.78 51.66 1,028,699 50.735 3.39%
2023-08-16 0 54.50 54.40 54.50 54.15 55.80 813,900 44,745,181 54.976 49.83 49.74 49.83 49.51 51.02 890,172 50.266 -1.27%
2023-08-15 0 55.20 55.20 55.40 55.05 56.60 798,786 44,208,457 55.345 50.47 50.47 50.65 50.33 51.75 873,642 50.602 -2.82%
2023-08-14 0 56.80 56.70 56.80 55.20 56.80 464,921 26,115,557 56.172 51.93 51.84 51.93 50.47 51.93 508,490 51.359 1.43%
2023-08-11 0 56.00 55.95 56.00 55.35 57.00 454,387 25,463,453 56.039 51.20 51.16 51.20 50.61 52.12 496,969 51.238 0.09%
2023-08-10 0 55.95 55.85 55.95 54.55 56.80 403,521 22,405,466 55.525 51.16 51.06 51.16 49.88 51.93 441,336 50.767 1.73%
2023-08-09 0 55.00 55.00 55.10 53.95 55.40 868,540 47,705,349 54.926 50.29 50.29 50.38 49.33 50.65 949,933 50.220 3.68%
2023-08-08 0 53.05 53.05 53.20 52.95 56.45 2,171,500 115,900,815 53.374 48.50 48.50 48.64 48.41 51.61 2,374,996 48.800 -4.33%
2023-08-07 0 55.45 55.45 55.55 54.85 56.20 466,333 25,905,993 55.553 50.70 50.70 50.79 50.15 51.38 510,034 50.793 0.82%
2023-08-04 0 55.00 55.00 55.05 53.85 56.05 1,735,331 94,986,516 54.737 50.29 50.29 50.33 49.24 51.25 1,897,952 50.047 0.73%
2023-08-03 0 54.60 54.40 54.60 52.65 54.85 1,353,509 73,459,679 54.274 49.92 49.74 49.92 48.14 50.15 1,480,349 49.623 0.00%
2023-08-02 0 54.60 54.60 54.65 54.00 55.10 820,519 44,668,465 54.439 49.92 49.92 49.97 49.37 50.38 897,412 49.775 -0.73%
2023-08-01 0 55.00 55.00 55.05 54.75 57.45 1,417,719 79,067,621 55.771 50.29 50.29 50.33 50.06 52.53 1,550,576 50.992 -0.45%
2023-07-31 0 55.25 55.20 55.25 54.90 56.50 2,020,500 111,471,321 55.170 50.52 50.47 50.52 50.20 51.66 2,209,845 50.443 -1.87%
2023-07-28 0 56.30 56.25 56.30 56.10 58.50 3,172,954 180,500,439 56.887 51.48 51.43 51.48 51.29 53.49 3,470,298 52.013 -3.76%
2023-07-27 0 58.50 58.50 58.55 57.90 59.50 1,234,596 72,338,050 58.593 53.49 53.49 53.53 52.94 54.40 1,350,293 53.572 0.00%
2023-07-26 0 58.50 58.45 58.50 58.00 59.70 1,887,645 111,083,461 58.848 53.49 53.44 53.49 53.03 54.58 2,064,540 53.805 -2.01%
2023-07-25 0 59.70 59.40 59.70 58.45 60.00 484,547 28,825,002 59.489 54.58 54.31 54.58 53.44 54.86 529,955 54.391 2.75%
2023-07-24 0 58.10 58.10 58.15 57.40 58.75 928,549 54,058,676 58.218 53.12 53.12 53.17 52.48 53.72 1,015,565 53.230 -0.43%
2023-07-21 0 58.35 58.25 58.35 56.85 59.90 1,777,428 103,689,716 58.337 53.35 53.26 53.35 51.98 54.77 1,943,994 53.338 -2.10%
2023-07-20 0 59.60 59.55 59.60 59.25 60.20 1,256,324 74,109,273 58.989 54.49 54.45 54.49 54.17 55.04 1,374,057 53.935 1.88%
2023-07-19 0 58.50 58.50 58.55 57.00 58.90 711,328 41,396,256 58.196 53.49 53.49 53.53 52.12 53.85 777,988 53.209 2.01%
2023-07-18 0 57.35 57.35 57.40 55.55 59.50 3,512,239 201,269,545 57.305 52.44 52.44 52.48 50.79 54.40 3,841,378 52.395 -4.26%
2023-07-14 0 59.90 59.90 59.95 58.60 60.50 1,837,781 108,952,310 59.285 54.77 54.77 54.81 53.58 55.32 2,010,003 54.205 1.01%
2023-07-13 0 59.30 59.15 59.30 58.30 59.45 528,935 31,195,336 58.978 54.22 54.08 54.22 53.30 54.36 578,503 53.924 0.17%
2023-07-12 0 59.20 59.15 59.20 56.80 59.50 1,289,350 75,928,225 58.889 54.13 54.08 54.13 51.93 54.40 1,410,178 53.843 2.96%
2023-07-11 0 57.50 57.50 57.55 54.55 58.00 1,863,766 106,225,037 56.995 52.57 52.57 52.62 49.88 53.03 2,038,423 52.111 5.80%
2023-07-10 0 54.35 54.35 54.40 52.90 55.00 2,468,749 130,684,432 52.936 49.69 49.69 49.74 48.37 50.29 2,700,101 48.400 4.52%
2023-07-07 0 52.00 51.90 52.00 50.85 52.15 722,674 37,366,812 51.706 47.54 47.45 47.54 46.49 47.68 790,397 47.276 0.97%
2023-07-06 0 51.50 51.25 51.50 50.75 53.10 1,241,745 64,480,460 51.927 47.09 46.86 47.09 46.40 48.55 1,358,112 47.478 -2.18%
2023-07-05 0 52.65 52.40 52.65 52.35 53.20 1,266,095 66,399,439 52.444 48.14 47.91 48.14 47.86 48.64 1,384,743 47.951 -0.28%
2023-07-04 0 52.80 52.65 52.80 51.50 53.00 807,200 42,438,048 52.574 48.28 48.14 48.28 47.09 48.46 882,844 48.070 0.86%
2023-07-03 0 52.35 52.35 52.45 52.20 53.75 998,891 52,469,550 52.528 47.86 47.86 47.96 47.73 49.14 1,092,499 48.027 -0.29%
2023-06-30 0 52.50 52.50 52.55 50.80 52.80 598,149 30,909,436 51.675 48.00 48.00 48.05 46.45 48.28 654,203 47.247 2.54%
2023-06-29 0 51.20 51.15 51.20 50.45 52.00 1,368,200 69,792,233 51.010 46.81 46.77 46.81 46.13 47.54 1,496,417 46.640 -0.29%
2023-06-28 0 51.35 51.30 51.35 50.80 52.25 977,374 50,430,692 51.598 46.95 46.90 46.95 46.45 47.77 1,068,966 47.177 -1.82%
2023-06-27 0 52.30 52.20 52.30 51.00 52.80 1,098,038 57,073,603 51.978 47.82 47.73 47.82 46.63 48.28 1,200,937 47.524 1.26%
2023-06-26 0 51.65 51.65 51.70 50.90 53.15 387,268 20,139,624 52.004 47.22 47.22 47.27 46.54 48.60 423,560 47.548 0.00%
2023-06-23 0 51.65 51.65 51.80 51.45 52.95 828,339 42,967,711 51.872 47.22 47.22 47.36 47.04 48.41 905,964 47.428 -1.43%
2023-06-21 0 52.40 52.35 52.40 51.55 53.80 1,200,162 63,547,870 52.949 47.91 47.86 47.91 47.13 49.19 1,312,632 48.413 -3.68%
2023-06-20 0 54.40 54.35 54.40 54.00 55.50 331,843 18,092,383 54.521 49.74 49.69 49.74 49.37 50.74 362,941 49.849 -0.73%
2023-06-19 0 54.80 54.80 54.95 53.90 55.45 466,500 25,554,642 54.780 50.10 50.10 50.24 49.28 50.70 510,217 50.086 -0.81%
2023-06-16 0 55.25 55.05 55.25 54.20 55.75 841,262 46,397,961 55.153 50.52 50.33 50.52 49.56 50.97 920,098 50.427 0.36%
2023-06-15 0 55.05 55.05 55.25 54.25 55.30 448,212 24,656,632 55.011 50.33 50.33 50.52 49.60 50.56 490,215 50.298 1.66%
2023-06-14 0 54.15 54.15 54.35 53.30 54.75 320,413 17,378,481 54.238 49.51 49.51 49.69 48.73 50.06 350,440 49.591 0.09%
2023-06-13 0 54.10 54.10 54.20 53.15 54.80 564,800 30,530,677 54.056 49.46 49.46 49.56 48.60 50.10 617,729 49.424 0.56%
2023-06-12 0 53.80 53.75 53.80 53.30 56.65 772,071 41,733,739 54.054 49.19 49.14 49.19 48.73 51.80 844,423 49.423 -3.32%
2023-06-09 0 55.65 55.55 55.65 54.85 56.35 247,889 13,815,886 55.734 50.88 50.79 50.88 50.15 51.52 271,119 50.959 2.02%
2023-06-08 0 54.55 54.45 54.55 54.30 56.65 430,319 23,720,617 55.123 49.88 49.78 49.88 49.65 51.80 470,645 50.400 0.74%
2023-06-07 0 54.15 54.15 54.25 53.90 55.80 265,400 14,441,895 54.416 49.51 49.51 49.60 49.28 51.02 290,271 49.753 -1.01%
2023-06-06 0 54.70 54.60 54.70 53.15 54.85 1,016,752 55,243,669 54.334 50.01 49.92 50.01 48.60 50.15 1,112,034 49.678 3.01%
2023-06-05 0 53.10 53.05 53.10 53.10 54.45 662,254 35,517,839 53.632 48.55 48.50 48.55 48.55 49.78 724,315 49.036 -0.65%
2023-06-02 0 53.45 53.45 53.85 52.20 54.15 766,200 41,186,035 53.754 48.87 48.87 49.24 47.73 49.51 838,002 49.148 2.89%
2023-06-01 0 51.95 51.95 52.00 51.40 54.00 718,884 37,557,525 52.244 47.50 47.50 47.54 47.00 49.37 786,252 47.768 -0.76%
2023-05-31 0 52.35 52.35 52.50 50.85 54.10 1,180,341 61,432,473 52.046 47.86 47.86 48.00 46.49 49.46 1,290,953 47.587 -3.23%
2023-05-30 0 54.10 54.00 54.10 53.40 54.75 390,531 21,073,531 53.961 49.46 49.37 49.46 48.82 50.06 427,128 49.338 1.31%
2023-05-29 0 53.40 53.25 53.40 52.80 54.40 1,285,959 68,322,161 53.129 48.82 48.69 48.82 48.28 49.74 1,406,469 48.577 1.81%
2023-05-25 0 52.45 52.40 52.45 49.70 52.90 2,217,530 114,584,789 51.672 47.96 47.91 47.96 45.44 48.37 2,425,339 47.245 -1.04%
2023-05-24 0 53.00 53.00 53.05 52.05 56.00 1,749,483 93,767,993 53.598 48.46 48.46 48.50 47.59 51.20 1,913,431 49.005 -6.85%
2023-05-23 0 56.90 56.90 57.00 56.90 58.50 628,700 36,071,050 57.374 52.02 52.02 52.12 52.02 53.49 687,617 52.458 -3.64%
2023-05-22 0 59.05 59.00 59.05 56.25 59.50 371,700 21,707,072 58.399 53.99 53.94 53.99 51.43 54.40 406,533 53.396 2.25%
2023-05-19 0 57.75 57.65 57.75 56.70 58.60 496,100 28,645,964 57.742 52.80 52.71 52.80 51.84 53.58 542,591 52.795 -0.69%
2023-05-18 0 58.15 58.15 58.20 57.85 60.30 553,264 32,636,041 58.988 53.17 53.17 53.21 52.89 55.13 605,112 53.934 -0.17%
2023-05-17 0 58.25 58.15 58.25 58.05 59.60 890,900 52,367,992 58.781 53.26 53.17 53.26 53.08 54.49 974,388 53.744 -1.77%
2023-05-16 0 59.30 59.05 59.30 58.35 60.10 719,525 42,702,317 59.348 54.22 53.99 54.22 53.35 54.95 786,953 54.263 -0.92%
2023-05-15 0 59.85 59.50 59.85 56.20 59.90 1,830,943 107,291,021 58.599 54.72 54.40 54.72 51.38 54.77 2,002,524 53.578 6.21%
2023-05-12 0 56.35 56.30 56.35 53.80 57.50 956,469 53,515,272 55.951 51.52 51.48 51.52 49.19 52.57 1,046,102 51.157 2.36%
2023-05-11 0 55.05 55.00 55.05 54.05 55.40 465,853 25,510,026 54.760 50.33 50.29 50.33 49.42 50.65 509,509 50.068 -0.18%
2023-05-10 0 55.15 55.10 55.15 53.00 56.40 698,375 38,166,573 54.651 50.42 50.38 50.42 48.46 51.57 763,821 49.968 -0.45%
2023-05-09 0 55.40 55.35 55.40 55.05 57.40 696,124 39,319,827 56.484 50.65 50.61 50.65 50.33 52.48 761,359 51.644 -3.48%
2023-05-08 0 57.40 57.20 57.40 56.65 57.70 246,844 14,145,383 57.305 52.48 52.30 52.48 51.80 52.76 269,976 52.395 0.09%
2023-05-05 0 57.35 57.35 57.45 56.55 58.20 1,747,544 99,732,984 57.070 52.44 52.44 52.53 51.70 53.21 1,911,310 52.180 3.24%
2023-05-04 0 55.55 55.55 55.60 54.95 57.85 1,283,004 71,740,007 55.916 50.79 50.79 50.84 50.24 52.89 1,403,237 51.125 -3.22%
2023-05-03 0 57.40 57.35 57.40 56.60 58.80 938,800 53,899,960 57.414 52.48 52.44 52.48 51.75 53.76 1,026,777 52.494 -1.05%
2023-05-02 0 58.95 58.85 58.95 58.60 59.85 3,216,197 190,614,534 59.267 53.04 52.95 53.04 52.72 53.85 3,574,709 53.323 2.34%
2023-04-28 0 57.60 57.55 57.60 57.35 58.30 979,712 56,366,194 57.533 51.82 51.78 51.82 51.60 52.45 1,088,921 51.763 0.09%
2023-04-27 0 57.55 57.35 57.55 56.15 59.40 1,786,942 102,757,909 57.505 51.78 51.60 51.78 50.52 53.44 1,986,134 51.738 -2.54%
2023-04-26 0 59.05 59.00 59.05 57.00 59.85 739,642 43,558,586 58.891 53.13 53.08 53.13 51.28 53.85 822,090 52.985 0.51%
2023-04-25 0 58.75 58.75 58.80 58.50 60.50 676,473 40,198,649 59.424 52.86 52.86 52.90 52.63 54.43 751,880 53.464 -1.76%
2023-04-24 0 59.80 59.65 59.80 58.80 60.10 375,794 22,384,520 59.566 53.80 53.67 53.80 52.90 54.07 417,684 53.592 0.00%
2023-04-21 0 59.80 59.75 59.80 59.30 60.55 230,320 13,826,021 60.030 53.80 53.76 53.80 53.35 54.48 255,994 54.009 -0.42%
2023-04-20 0 60.05 60.00 60.05 59.65 61.95 601,530 36,261,516 60.282 54.03 53.98 54.03 53.67 55.74 668,583 54.236 0.08%
2023-04-19 0 60.00 59.95 60.00 58.95 63.65 2,902,400 179,020,115 61.680 53.98 53.94 53.98 53.04 57.27 3,225,932 55.494 0.84%
2023-04-18 0 59.50 59.45 59.50 58.40 60.85 1,249,800 74,277,486 59.432 53.53 53.49 53.53 52.54 54.75 1,389,116 53.471 -1.65%
2023-04-17 0 60.50 60.35 60.50 57.55 61.05 2,248,312 134,883,461 59.993 54.43 54.30 54.43 51.78 54.93 2,498,933 53.976 3.42%
2023-04-14 0 58.50 58.45 58.50 55.30 58.80 5,162,260 297,435,561 57.617 52.63 52.59 52.63 49.75 52.90 5,737,700 51.839 5.98%
2023-04-13 0 55.20 55.15 55.20 53.20 55.45 1,089,207 59,440,169 54.572 49.66 49.62 49.66 47.86 49.89 1,210,622 49.099 1.10%
2023-04-12 0 54.60 54.55 54.60 53.95 56.00 1,021,167 55,854,136 54.696 49.12 49.08 49.12 48.54 50.38 1,134,997 49.211 -0.73%
2023-04-11 0 55.00 54.95 55.00 53.60 55.15 381,863 20,895,046 54.719 49.48 49.44 49.48 48.22 49.62 424,430 49.231 0.00%
2023-04-06 0 55.00 55.00 55.05 54.50 55.40 955,320 52,489,188 54.944 49.48 49.48 49.53 49.03 49.84 1,061,810 49.434 0.18%
2023-04-04 0 54.90 54.85 54.90 54.50 55.15 552,700 30,341,130 54.896 49.39 49.35 49.39 49.03 49.62 614,310 49.391 -0.18%
2023-04-03 0 55.00 54.95 55.00 54.05 56.30 1,509,581 83,288,296 55.173 49.48 49.44 49.48 48.63 50.65 1,677,855 49.640 -1.17%
2023-03-31 0 55.65 55.60 55.65 54.65 56.45 4,321,722 239,795,789 55.486 50.07 50.02 50.07 49.17 50.79 4,803,467 49.921 -0.80%
2023-03-30 0 56.10 55.95 56.10 54.65 57.00 872,100 48,402,237 55.501 50.47 50.34 50.47 49.17 51.28 969,314 49.935 -1.58%
2023-03-29 0 57.00 56.90 57.00 56.65 57.75 935,161 53,412,759 57.116 51.28 51.19 51.28 50.97 51.96 1,039,404 51.388 0.88%
2023-03-28 0 56.50 56.40 56.50 56.30 57.25 319,056 18,070,018 56.636 50.83 50.74 50.83 50.65 51.51 354,621 50.956 0.09%
2023-03-27 0 56.45 56.30 56.45 56.15 57.30 625,094 35,389,063 56.614 50.79 50.65 50.79 50.52 51.55 694,774 50.936 -1.22%
2023-03-24 0 57.15 57.00 57.15 56.55 58.20 1,227,812 70,306,320 57.262 51.42 51.28 51.42 50.88 52.36 1,364,677 51.519 2.60%
2023-03-23 0 55.70 55.30 55.70 53.90 55.70 654,300 35,982,193 54.993 50.11 49.75 50.11 48.49 50.11 727,235 49.478 2.30%
2023-03-22 0 54.45 54.45 54.75 53.95 55.50 1,834,834 100,096,437 54.553 48.99 48.99 49.26 48.54 49.93 2,039,364 49.082 1.87%
2023-03-21 0 53.45 53.45 53.60 52.25 53.60 959,413 50,940,712 53.096 48.09 48.09 48.22 47.01 48.22 1,066,359 47.771 0.56%
2023-03-20 0 53.15 53.15 53.25 52.50 54.90 1,214,976 65,006,955 53.505 47.82 47.82 47.91 47.23 49.39 1,350,410 48.139 -3.71%
2023-03-17 0 55.20 55.20 55.25 52.55 55.20 1,289,172 70,320,260 54.547 49.66 49.66 49.71 47.28 49.66 1,432,877 49.076 5.04%
2023-03-16 0 52.55 52.50 52.55 51.00 54.30 1,340,104 69,635,943 51.963 47.28 47.23 47.28 45.89 48.85 1,489,486 46.752 -4.37%
2023-03-15 0 54.95 54.90 54.95 54.50 56.00 892,524 49,068,673 54.977 49.44 49.39 49.44 49.03 50.38 992,014 49.464 -0.81%
2023-03-14 0 55.40 55.35 55.40 55.00 56.50 1,335,300 74,434,854 55.744 49.84 49.80 49.84 49.48 50.83 1,484,147 50.153 -1.42%
2023-03-13 0 56.20 55.95 56.20 53.80 56.30 1,680,500 92,965,227 55.320 50.56 50.34 50.56 48.40 50.65 1,867,826 49.772 2.65%
2023-03-10 0 54.75 54.25 54.75 53.95 56.55 2,749,130 150,610,007 54.785 49.26 48.81 49.26 48.54 50.88 3,055,577 49.290 1.11%
2023-03-09 0 54.15 54.15 54.35 54.00 55.05 563,600 30,771,405 54.598 48.72 48.72 48.90 48.58 49.53 626,425 49.122 0.28%
2023-03-08 0 54.00 53.90 54.00 52.90 54.95 469,000 25,339,425 54.029 48.58 48.49 48.58 47.59 49.44 521,280 48.610 0.00%
2023-03-07 0 54.00 53.95 54.00 53.70 55.80 863,088 47,157,332 54.638 48.58 48.54 48.58 48.31 50.20 959,297 49.158 -1.28%
2023-03-06 0 54.70 54.65 54.70 53.40 55.70 1,314,534 71,815,784 54.632 49.21 49.17 49.21 48.04 50.11 1,461,066 49.153 3.80%
2023-03-03 0 52.70 52.70 52.80 52.20 54.00 737,000 39,047,369 52.982 47.41 47.41 47.50 46.96 48.58 819,154 47.668 -2.41%
2023-03-02 0 54.00 53.90 54.00 53.10 54.20 593,580 31,972,652 53.864 48.58 48.49 48.58 47.77 48.76 659,747 48.462 0.28%
2023-03-01 0 53.85 53.75 53.85 53.25 54.10 551,576 29,738,076 53.915 48.45 48.36 48.45 47.91 48.67 613,061 48.508 1.41%
2023-02-28 0 53.10 52.95 53.10 52.70 53.70 955,500 50,729,595 53.092 47.77 47.64 47.77 47.41 48.31 1,062,010 47.768 -0.47%
2023-02-27 0 53.35 53.20 53.35 51.20 53.55 674,684 35,735,694 52.967 48.00 47.86 48.00 46.07 48.18 749,891 47.654 1.81%
2023-02-24 0 52.40 52.40 52.45 52.05 54.00 642,100 34,017,067 52.978 47.14 47.14 47.19 46.83 48.58 713,675 47.665 1.75%
2023-02-23 0 51.50 51.50 51.60 51.50 53.45 740,540 38,738,708 52.311 46.34 46.34 46.42 46.34 48.09 823,088 47.065 -4.10%
2023-02-22 0 53.70 53.45 53.70 52.80 53.75 480,630 25,533,812 53.126 48.31 48.09 48.31 47.50 48.36 534,206 47.798 2.68%
2023-02-21 0 52.30 52.30 52.45 52.30 53.80 584,900 30,942,377 52.902 47.05 47.05 47.19 47.05 48.40 650,099 47.596 -1.41%
2023-02-20 0 53.05 52.85 53.05 52.00 53.35 205,010 10,824,399 52.799 47.73 47.55 47.73 46.78 48.00 227,863 47.504 0.09%
2023-02-17 0 53.00 52.80 53.00 51.00 53.80 340,696 18,031,468 52.925 47.68 47.50 47.68 45.89 48.40 378,674 47.617 0.76%
2023-02-16 0 52.60 52.45 52.60 51.10 53.45 769,878 40,263,433 52.299 47.32 47.19 47.32 45.98 48.09 855,697 47.053 0.86%
2023-02-15 0 52.15 52.15 52.30 51.60 53.95 361,000 18,828,887 52.158 46.92 46.92 47.05 46.42 48.54 401,241 46.927 -2.07%
2023-02-14 0 53.25 53.20 53.25 52.50 53.45 410,700 21,783,395 53.040 47.91 47.86 47.91 47.23 48.09 456,481 47.720 0.85%
2023-02-13 0 52.80 52.70 52.80 51.55 53.25 870,600 45,619,425 52.400 47.50 47.41 47.50 46.38 47.91 967,646 47.145 -1.03%
2023-02-10 0 53.35 53.35 53.40 53.10 54.75 826,600 44,388,650 53.700 48.00 48.00 48.04 47.77 49.26 918,742 48.315 -2.11%
2023-02-09 0 54.50 54.45 54.50 54.25 55.20 1,525,506 83,691,235 54.861 49.03 48.99 49.03 48.81 49.66 1,695,555 49.359 -1.54%
2023-02-08 0 55.35 55.35 55.45 52.80 55.95 1,955,770 107,129,801 54.776 49.80 49.80 49.89 47.50 50.34 2,173,781 49.283 4.53%
2023-02-07 0 52.95 52.95 53.25 52.25 54.50 1,781,709 95,204,799 53.435 47.64 47.64 47.91 47.01 49.03 1,980,317 48.076 -1.03%
2023-02-06 0 53.50 53.45 53.50 50.80 54.00 2,362,847 125,072,297 52.933 48.13 48.09 48.13 45.71 48.58 2,626,235 47.624 2.79%
2023-02-03 0 52.05 51.95 52.05 51.00 52.50 1,291,462 66,809,625 51.732 46.83 46.74 46.83 45.89 47.23 1,435,422 46.544 0.19%
2023-02-02 0 51.95 51.80 51.95 50.45 53.10 1,395,866 71,865,849 51.485 46.74 46.60 46.74 45.39 47.77 1,551,464 46.321 3.90%
2023-02-01 0 50.00 49.90 50.00 49.15 51.10 694,973 34,579,908 49.757 44.99 44.90 44.99 44.22 45.98 772,442 44.767 -0.10%
2023-01-31 0 50.05 50.05 50.10 49.30 52.15 545,906 27,532,118 50.434 45.03 45.03 45.08 44.36 46.92 606,758 45.376 0.50%
2023-01-30 0 49.80 49.80 49.85 49.50 52.00 785,950 39,894,885 50.760 44.81 44.81 44.85 44.54 46.78 873,560 45.669 -2.92%
2023-01-27 0 51.30 51.25 51.30 50.40 51.50 1,157,140 58,973,829 50.965 46.16 46.11 46.16 45.35 46.34 1,286,127 45.854 0.00%
2023-01-26 0 51.30 51.30 51.35 46.55 51.35 1,530,066 76,155,302 49.773 46.16 46.16 46.20 41.88 46.20 1,700,623 44.781 9.15%
2023-01-20 0 47.00 46.95 47.00 44.05 47.80 848,033 39,837,643 46.977 42.29 42.24 42.29 39.63 43.01 942,564 42.265 4.68%
2023-01-19 0 44.90 44.90 44.95 44.20 45.55 896,054 40,462,147 45.156 40.40 40.40 40.44 39.77 40.98 995,938 40.627 -1.64%
2023-01-18 0 45.65 45.60 45.65 45.10 46.25 799,000 36,832,802 46.099 41.07 41.03 41.07 40.58 41.61 888,065 41.475 -1.40%
2023-01-17 0 46.30 46.20 46.30 45.85 46.80 1,104,140 51,097,929 46.279 41.66 41.57 41.66 41.25 42.11 1,227,219 41.637 -0.11%
2023-01-16 0 46.35 46.30 46.35 45.55 46.55 1,894,900 87,572,658 46.215 41.70 41.66 41.70 40.98 41.88 2,106,126 41.580 0.22%
2023-01-13 0 46.25 46.25 46.30 45.50 46.70 542,500 25,101,488 46.270 41.61 41.61 41.66 40.94 42.02 602,973 41.630 -0.54%
2023-01-12 0 46.50 46.40 46.50 46.05 47.00 418,800 19,488,437 46.534 41.84 41.75 41.84 41.43 42.29 465,484 41.867 0.54%
2023-01-11 0 46.25 46.25 46.30 45.55 47.25 593,250 27,732,246 46.746 41.61 41.61 41.66 40.98 42.51 659,380 42.058 -1.60%
2023-01-10 0 47.00 46.95 47.00 46.20 47.45 1,404,096 66,084,369 47.065 42.29 42.24 42.29 41.57 42.69 1,560,611 42.345 -0.53%
2023-01-09 0 47.25 47.15 47.25 46.25 47.40 781,304 36,813,457 47.118 42.51 42.42 42.51 41.61 42.65 868,396 42.392 3.73%
2023-01-06 0 45.55 45.45 45.55 44.20 47.00 1,795,700 83,535,112 46.520 40.98 40.89 40.98 39.77 42.29 1,995,868 41.854 -3.29%
2023-01-05 0 47.10 47.05 47.10 46.35 47.80 1,227,500 57,341,402 46.714 42.38 42.33 42.38 41.70 43.01 1,364,330 42.029 1.73%
2023-01-04 0 46.30 46.20 46.30 45.05 48.00 816,172 37,502,799 45.950 41.66 41.57 41.66 40.53 43.19 907,151 41.341 1.98%
2023-01-03 0 45.40 45.40 45.45 43.15 46.00 1,252,158 56,878,127 45.424 40.85 40.85 40.89 38.82 41.39 1,391,737 40.868 2.95%
2022-12-30 0 44.10 44.10 44.15 43.65 44.95 355,961 15,712,780 44.142 39.68 39.68 39.72 39.27 40.44 395,640 39.715 0.23%
2022-12-29 0 44.00 44.00 44.05 42.60 44.95 236,000 10,386,500 44.011 39.59 39.59 39.63 38.33 40.44 262,307 39.597 -0.34%
2022-12-28 0 44.15 44.05 44.15 43.20 44.75 581,845 25,592,763 43.986 39.72 39.63 39.72 38.87 40.26 646,704 39.574 4.50%
2022-12-23 0 42.25 42.20 42.25 41.90 44.65 383,000 16,347,270 42.682 38.01 37.97 38.01 37.70 40.17 425,693 38.402 -4.63%
2022-12-22 0 44.30 44.10 44.30 43.00 44.95 499,875 22,002,382 44.016 39.86 39.68 39.86 38.69 40.44 555,596 39.601 1.84%
2022-12-21 0 43.50 43.40 43.50 42.25 44.45 420,505 18,284,920 43.483 39.14 39.05 39.14 38.01 39.99 467,379 39.122 -0.80%
2022-12-20 0 43.85 43.85 43.90 43.45 44.75 536,300 23,543,295 43.900 39.45 39.45 39.50 39.09 40.26 596,082 39.497 -1.68%
2022-12-19 0 44.60 44.40 44.60 43.30 45.90 95,422 4,253,191 44.572 40.13 39.95 40.13 38.96 41.30 106,059 40.102 1.02%
2022-12-16 0 44.15 44.15 44.45 42.15 44.55 1,087,522 47,398,988 43.584 39.72 39.72 39.99 37.92 40.08 1,208,749 39.213 -2.54%
2022-12-15 0 45.30 45.25 45.30 44.60 47.65 681,204 31,150,756 45.729 40.76 40.71 40.76 40.13 42.87 757,138 41.143 -2.05%
2022-12-14 0 46.25 46.00 46.25 45.30 46.90 842,451 38,759,026 46.008 41.61 41.39 41.61 40.76 42.20 936,360 41.393 1.09%
2022-12-13 0 45.75 45.60 45.75 44.00 45.85 470,200 21,022,013 44.709 41.16 41.03 41.16 39.59 41.25 522,613 40.225 3.51%
2022-12-12 0 44.20 44.00 44.20 42.70 44.75 168,320 7,405,856 43.999 39.77 39.59 39.77 38.42 40.26 187,083 39.586 -2.21%
2022-12-09 0 45.20 45.05 45.20 42.85 45.70 483,200 21,774,095 45.062 40.67 40.53 40.67 38.55 41.12 537,063 40.543 4.75%
2022-12-08 0 43.15 43.15 43.30 41.80 44.65 586,206 25,391,877 43.316 38.82 38.82 38.96 37.61 40.17 651,551 38.971 1.05%
2022-12-07 0 42.70 42.40 42.70 42.15 45.00 381,137 16,550,896 43.425 38.42 38.15 38.42 37.92 40.49 423,623 39.070 -2.95%
2022-12-06 0 44.00 43.65 44.00 42.75 45.00 383,000 16,758,315 43.755 39.59 39.27 39.59 38.46 40.49 425,693 39.367 -2.33%
2022-12-05 0 45.05 44.90 45.05 41.75 45.55 1,173,753 51,704,104 44.050 40.53 40.40 40.53 37.56 40.98 1,304,592 39.632 5.38%
2022-12-02 0 42.75 42.50 42.75 41.70 42.80 191,850 8,116,692 42.308 38.46 38.24 38.46 37.52 38.51 213,236 38.064 -0.23%
2022-12-01 0 42.85 42.85 42.90 42.45 44.50 1,101,800 47,876,655 43.453 38.55 38.55 38.60 38.19 40.04 1,224,618 39.095 0.23%
2022-11-30 0 42.75 42.75 42.85 41.40 42.90 811,100 34,154,861 42.109 38.46 38.46 38.55 37.25 38.60 901,514 37.886 4.52%
2022-11-29 0 40.90 40.90 41.05 39.45 41.40 788,400 32,271,310 40.933 36.80 36.80 36.93 35.49 37.25 876,283 36.827 2.89%
2022-11-28 0 39.75 39.70 39.75 38.60 40.30 130,400 5,149,155 39.487 35.76 35.72 35.76 34.73 36.26 144,936 35.527 -1.36%
2022-11-25 0 40.30 40.20 40.30 39.65 40.95 42,800 1,727,445 40.361 36.26 36.17 36.26 35.67 36.84 47,571 36.313 0.12%
2022-11-24 0 40.25 40.25 40.35 39.75 40.85 109,819 4,422,599 40.272 36.21 36.21 36.30 35.76 36.75 122,061 36.233 1.39%
2022-11-23 0 39.70 39.65 39.70 39.50 40.60 469,800 18,943,084 40.322 35.72 35.67 35.72 35.54 36.53 522,169 36.278 -2.46%
2022-11-22 0 40.70 40.70 40.80 40.15 41.90 537,211 21,832,801 40.641 36.62 36.62 36.71 36.12 37.70 597,094 36.565 0.00%
2022-11-21 0 40.70 40.70 40.80 39.05 41.20 117,385 4,712,615 40.147 36.62 36.62 36.71 35.13 37.07 130,470 36.120 0.87%
2022-11-18 0 40.35 40.35 40.45 40.20 42.50 258,218 10,539,139 40.815 36.30 36.30 36.39 36.17 38.24 287,002 36.722 -2.77%
2022-11-17 0 41.50 41.50 41.55 40.25 42.05 291,352 12,082,809 41.472 37.34 37.34 37.38 36.21 37.83 323,829 37.312 -0.95%
2022-11-16 0 41.90 41.90 42.10 41.50 43.00 1,010,895 42,748,051 42.287 37.70 37.70 37.88 37.34 38.69 1,123,580 38.046 -0.24%
2022-11-15 0 42.00 41.95 42.00 40.70 43.50 322,400 13,535,056 41.982 37.79 37.74 37.79 36.62 39.14 358,338 37.772 0.24%
2022-11-14 0 41.90 41.60 41.90 40.70 43.75 855,300 35,965,525 42.050 37.70 37.43 37.70 36.62 39.36 950,641 37.833 2.95%
2022-11-11 0 40.70 40.50 40.70 37.50 40.85 910,220 35,511,772 39.015 36.62 36.44 36.62 33.74 36.75 1,011,683 35.102 9.26%
2022-11-10 0 37.25 37.25 37.30 36.55 39.25 429,500 15,950,892 37.138 33.51 33.51 33.56 32.88 35.31 477,377 33.414 -5.22%
2022-11-09 0 39.30 39.20 39.30 38.90 40.85 531,600 21,066,467 39.628 35.36 35.27 35.36 35.00 36.75 590,858 35.654 1.03%
2022-11-08 0 38.90 38.90 38.95 38.40 41.00 339,320 13,283,147 39.146 35.00 35.00 35.04 34.55 36.89 377,144 35.220 -4.07%
2022-11-07 0 40.55 40.35 40.55 38.40 41.45 1,586,200 63,593,124 40.092 36.48 36.30 36.48 34.55 37.29 1,763,015 36.071 4.24%
2022-11-04 0 38.90 38.85 38.90 37.10 39.40 711,666 27,527,173 38.680 35.00 34.95 35.00 33.38 35.45 790,996 34.801 3.60%
2022-11-03 0 37.55 37.50 37.55 37.10 41.00 589,056 22,406,658 38.038 33.78 33.74 33.78 33.38 36.89 654,718 34.223 -9.08%
2022-11-02 0 41.30 41.30 41.90 36.70 41.30 465,177 18,295,461 39.330 37.16 37.16 37.70 33.02 37.16 517,031 35.386 9.26%
2022-11-01 0 37.80 37.75 37.80 35.35 38.25 342,387 12,670,930 37.008 34.01 33.96 34.01 31.80 34.41 380,553 33.296 5.73%
2022-10-31 0 35.75 35.60 35.75 35.50 37.25 530,000 18,942,107 35.740 32.16 32.03 32.16 31.94 33.51 589,079 32.155 0.70%
2022-10-28 0 35.50 35.50 35.55 34.65 37.35 446,282 15,850,515 35.517 31.94 31.94 31.98 31.17 33.60 496,029 31.955 -3.79%
2022-10-27 0 36.90 36.85 36.90 36.75 39.60 388,872 14,754,072 37.941 33.20 33.15 33.20 33.06 35.63 432,220 34.136 -2.64%
2022-10-26 0 37.90 37.80 37.90 36.15 38.15 382,700 14,410,860 37.656 34.10 34.01 34.10 32.52 34.32 425,360 33.879 3.55%
2022-10-25 0 36.60 36.40 36.60 35.55 38.50 586,966 21,690,796 36.954 32.93 32.75 32.93 31.98 34.64 652,395 33.248 -2.66%
2022-10-24 0 37.60 37.55 37.60 37.15 39.30 1,172,518 44,175,442 37.676 33.83 33.78 33.83 33.42 35.36 1,303,219 33.897 -1.05%
2022-10-21 0 38.00 37.85 38.00 36.60 39.10 227,076 8,610,057 37.917 34.19 34.05 34.19 32.93 35.18 252,388 34.114 0.80%
2022-10-20 0 37.70 37.55 37.70 36.20 38.30 200,258 7,431,437 37.109 33.92 33.78 33.92 32.57 34.46 222,581 33.388 -1.57%
2022-10-19 0 38.30 38.30 38.35 36.40 38.80 527,100 20,176,570 38.278 34.46 34.46 34.50 32.75 34.91 585,856 34.439 0.79%
2022-10-18 0 38.00 37.90 38.00 35.25 38.30 606,654 22,779,954 37.550 34.19 34.10 34.19 31.71 34.46 674,278 33.784 0.53%
2022-10-17 0 37.80 37.80 37.85 33.50 38.15 1,244,469 45,898,043 36.882 34.01 34.01 34.05 30.14 34.32 1,383,191 33.183 8.00%
2022-10-14 0 35.00 34.50 35.00 31.50 37.20 1,449,796 49,657,067 34.251 31.49 31.04 31.49 28.34 33.47 1,611,406 30.816 -2.23%
2022-10-13 0 35.80 35.75 35.80 35.40 36.25 555,027 19,913,280 35.878 32.21 32.16 32.21 31.85 32.61 616,896 32.280 0.99%
2022-10-12 0 35.45 35.30 35.45 34.85 36.65 585,876 20,738,255 35.397 31.89 31.76 31.89 31.35 32.97 651,184 31.847 -4.32%
2022-10-11 0 37.05 36.90 37.05 36.70 37.85 354,768 13,172,916 37.131 33.33 33.20 33.33 33.02 34.05 394,314 33.407 -3.64%
2022-10-10 0 38.45 38.25 38.45 38.00 40.00 411,454 16,144,700 39.238 34.59 34.41 34.59 34.19 35.99 457,319 35.303 -3.75%
2022-10-07 0 39.95 39.85 39.95 39.75 41.15 170,652 6,867,019 40.240 35.94 35.85 35.94 35.76 37.02 189,675 36.204 -0.99%
2022-10-06 0 40.35 40.30 40.35 39.05 40.60 306,957 12,332,105 40.175 36.30 36.26 36.30 35.13 36.53 341,174 36.146 -0.25%
2022-10-05 0 40.45 40.15 40.45 38.25 40.80 941,095 37,100,581 39.423 36.39 36.12 36.39 34.41 36.71 1,045,999 35.469 10.22%
2022-10-03 0 36.70 36.40 36.70 35.10 37.45 370,488 13,585,577 36.669 33.02 32.75 33.02 31.58 33.69 411,787 32.992 0.82%
2022-09-30 0 36.40 36.30 36.40 35.25 37.70 831,957 30,426,003 36.572 32.75 32.66 32.75 31.71 33.92 924,696 32.904 1.96%
2022-09-29 0 35.70 35.70 35.75 35.40 36.75 281,254 10,096,836 35.899 32.12 32.12 32.16 31.85 33.06 312,606 32.299 0.56%
2022-09-28 0 35.50 35.45 35.50 35.05 37.80 755,917 27,149,217 35.916 31.94 31.89 31.94 31.53 34.01 840,180 32.314 -5.96%
2022-09-27 0 37.75 37.75 37.85 37.00 38.10 304,200 11,407,879 37.501 33.96 33.96 34.05 33.29 34.28 338,109 33.740 3.14%
2022-09-26 0 36.60 36.45 36.60 35.35 37.20 685,003 24,933,449 36.399 32.93 32.79 32.93 31.80 33.47 761,361 32.749 -2.53%
2022-09-23 0 37.55 37.50 37.55 37.30 40.00 282,805 10,783,920 38.132 33.78 33.74 33.78 33.56 35.99 314,329 34.308 -4.94%
2022-09-22 0 39.50 39.40 39.50 38.10 42.20 1,585,863 63,116,391 39.799 35.54 35.45 35.54 34.28 37.97 1,762,640 35.808 -3.66%
2022-09-21 0 41.00 40.90 41.00 40.30 42.55 656,296 26,934,208 41.040 36.89 36.80 36.89 36.26 38.28 729,454 36.924 -5.20%
2022-09-20 0 43.25 43.20 43.25 42.15 43.40 517,902 22,080,418 42.634 38.91 38.87 38.91 37.92 39.05 575,633 38.359 1.65%
2022-09-19 0 42.55 42.50 42.55 40.50 43.20 614,820 25,995,369 42.281 38.28 38.24 38.28 36.44 38.87 683,354 38.041 1.79%
2022-09-16 0 41.80 41.70 41.80 40.30 41.95 561,079 23,329,899 41.580 37.61 37.52 37.61 36.26 37.74 623,623 37.410 2.33%
2022-09-15 0 40.85 40.75 40.85 39.90 41.00 840,358 34,451,543 40.996 36.75 36.66 36.75 35.90 36.89 934,033 36.885 -1.21%
2022-09-14 0 41.35 41.35 41.50 41.25 42.20 476,602 19,813,783 41.573 37.20 37.20 37.34 37.11 37.97 529,729 37.404 -3.50%
2022-09-13 0 42.85 42.85 42.95 42.80 43.65 356,737 15,398,813 43.166 38.55 38.55 38.64 38.51 39.27 396,503 38.837 0.71%
2022-09-09 0 42.55 42.55 42.60 41.45 43.80 377,311 16,147,552 42.796 38.28 38.28 38.33 37.29 39.41 419,370 38.504 1.07%
2022-09-08 0 42.10 42.10 42.15 41.85 43.50 444,105 18,896,718 42.550 37.88 37.88 37.92 37.65 39.14 493,610 38.283 -2.55%
2022-09-07 0 43.20 43.20 43.25 42.00 43.55 447,049 19,283,986 43.136 38.87 38.87 38.91 37.79 39.18 496,882 38.810 1.41%
2022-09-06 0 42.60 42.55 42.60 41.90 43.00 452,104 19,224,451 42.522 38.33 38.28 38.33 37.70 38.69 502,500 38.258 1.55%
2022-09-05 0 41.95 41.85 41.95 41.05 43.45 851,848 35,670,061 41.874 37.74 37.65 37.74 36.93 39.09 946,804 37.674 -2.33%
2022-09-02 0 42.95 42.90 42.95 42.15 44.00 708,993 30,561,490 43.106 38.64 38.60 38.64 37.92 39.59 788,025 38.782 0.70%
2022-09-01 0 42.65 42.60 42.65 41.20 43.35 513,638 21,882,586 42.603 38.37 38.33 38.37 37.07 39.00 570,894 38.330 0.12%
2022-08-31 0 42.60 42.60 42.70 41.05 43.55 810,321 34,276,923 42.300 38.33 38.33 38.42 36.93 39.18 900,648 38.058 2.53%
2022-08-30 0 41.55 41.50 41.55 40.60 41.75 340,700 14,124,280 41.457 37.38 37.34 37.38 36.53 37.56 378,678 37.299 1.47%
2022-08-29 0 40.95 40.95 41.00 40.55 42.50 570,156 23,400,587 41.042 36.84 36.84 36.89 36.48 38.24 633,712 36.926 -4.21%
2022-08-26 0 42.75 42.55 42.75 42.10 42.75 695,569 29,507,946 42.423 38.46 38.28 38.46 37.88 38.46 773,105 38.168 0.83%
2022-08-25 0 42.40 42.30 42.40 41.90 42.50 213,821 9,051,637 42.333 38.15 38.06 38.15 37.70 38.24 237,656 38.087 0.71%
2022-08-24 0 42.10 42.10 42.20 41.80 43.90 363,161 15,320,097 42.185 37.88 37.88 37.97 37.61 39.50 403,643 37.955 -2.88%
2022-08-23 0 43.35 43.35 43.45 43.15 45.55 718,980 31,798,254 44.227 39.00 39.00 39.09 38.82 40.98 799,125 39.791 -3.56%
2022-08-22 0 44.95 44.90 44.95 44.80 46.00 228,102 10,291,333 45.117 40.44 40.40 40.44 40.31 41.39 253,529 40.592 -2.18%
2022-08-19 0 45.95 45.90 45.95 45.55 46.55 156,457 7,201,569 46.029 41.34 41.30 41.34 40.98 41.88 173,897 41.413 0.33%
2022-08-18 0 45.80 45.65 45.80 45.00 46.35 488,565 22,128,579 45.293 41.21 41.07 41.21 40.49 41.70 543,026 40.751 1.89%
2022-08-17 0 44.95 44.95 45.05 44.60 45.40 682,084 30,746,282 45.077 40.44 40.44 40.53 40.13 40.85 758,116 40.556 0.11%
2022-08-16 0 44.90 44.85 44.90 44.80 46.50 501,500 22,857,277 45.578 40.40 40.35 40.40 40.31 41.84 557,403 41.007 -1.86%
2022-08-15 0 45.75 45.70 45.75 44.05 47.00 211,300 9,705,687 45.933 41.16 41.12 41.16 39.63 42.29 234,854 41.327 1.22%
2022-08-12 0 45.20 45.05 45.20 44.55 45.20 56,539 2,546,279 45.036 40.67 40.53 40.67 40.08 40.67 62,841 40.519 0.22%
2022-08-11 0 45.10 45.00 45.10 43.40 45.40 528,621 23,699,573 44.833 40.58 40.49 40.58 39.05 40.85 587,547 40.336 3.80%
2022-08-10 0 43.45 43.25 43.45 43.05 44.70 445,444 19,770,777 44.384 39.09 38.91 39.09 38.73 40.22 495,098 39.933 -2.69%
2022-08-09 0 44.65 44.60 44.65 44.35 45.30 187,493 8,418,104 44.898 40.17 40.13 40.17 39.90 40.76 208,393 40.395 -1.00%
2022-08-08 0 45.10 45.00 45.10 43.85 45.60 340,420 15,292,311 44.922 40.58 40.49 40.58 39.45 41.03 378,367 40.417 0.22%
2022-08-05 0 45.00 44.95 45.00 44.85 45.60 254,079 11,479,749 45.182 40.49 40.44 40.49 40.35 41.03 282,401 40.650 0.45%
2022-08-04 0 44.80 44.60 44.80 43.65 45.70 391,819 17,490,884 44.640 40.31 40.13 40.31 39.27 41.12 435,495 40.163 0.45%
2022-08-03 0 44.60 44.50 44.60 42.50 45.70 888,791 39,483,028 44.423 40.13 40.04 40.13 38.24 41.12 987,865 39.968 0.00%
2022-08-02 0 44.60 44.30 44.60 42.80 45.00 1,147,272 50,814,355 44.292 40.13 39.86 40.13 38.51 40.49 1,275,159 39.849 2.65%
2022-08-01 0 43.45 43.35 43.50 43.05 46.40 1,490,514 66,089,912 44.340 39.09 39.00 39.14 38.73 41.75 1,656,663 39.893 -4.08%
2022-07-29 0 45.30 45.25 45.30 43.25 47.35 2,586,422 118,854,163 45.953 40.76 40.71 40.76 38.91 42.60 2,874,732 41.344 3.42%
2022-07-28 0 43.80 43.70 43.80 42.60 44.45 366,287 15,939,437 43.516 39.41 39.32 39.41 38.33 39.99 407,117 39.152 0.00%
2022-07-27 0 43.80 43.65 43.80 43.55 44.80 232,179 10,235,146 44.083 39.41 39.27 39.41 39.18 40.31 258,060 39.662 0.57%
2022-07-26 0 43.55 43.45 43.55 43.00 45.05 606,025 26,400,467 43.563 39.18 39.09 39.18 38.69 40.53 673,579 39.194 0.58%
2022-07-25 0 43.30 43.20 43.35 43.20 44.20 291,334 12,674,704 43.506 38.96 38.87 39.00 38.87 39.77 323,809 39.143 -1.70%
2022-07-22 0 44.05 44.05 44.30 44.00 44.90 466,781 20,710,769 44.369 39.63 39.63 39.86 39.59 40.40 518,813 39.919 0.46%
2022-07-21 0 43.85 43.85 43.95 43.55 44.30 262,678 11,565,444 44.029 39.45 39.45 39.54 39.18 39.86 291,959 39.613 0.11%
2022-07-20 0 43.80 43.60 43.80 41.65 44.60 3,132,810 132,762,086 42.378 39.41 39.23 39.41 37.47 40.13 3,482,026 38.128 5.29%
2022-07-19 0 41.60 41.50 41.60 40.30 41.90 1,625,477 66,338,877 40.812 37.43 37.34 37.43 36.26 37.70 1,806,670 36.719 5.18%
2022-07-18 0 39.55 39.55 39.60 39.15 40.10 1,205,174 47,665,811 39.551 35.58 35.58 35.63 35.22 36.08 1,339,516 35.584 -1.00%
2022-07-15 0 39.95 39.80 39.95 39.70 42.30 622,909 25,189,776 40.439 35.94 35.81 35.94 35.72 38.06 692,345 36.383 -4.99%
2022-07-14 0 42.05 41.70 42.05 41.50 42.50 529,454 22,238,953 42.004 37.83 37.52 37.83 37.34 38.24 588,473 37.791 1.45%
2022-07-13 0 41.45 41.35 41.45 40.55 41.90 219,039 9,062,215 41.373 37.29 37.20 37.29 36.48 37.70 243,455 37.223 0.61%
2022-07-12 0 41.20 41.20 41.25 40.85 42.40 581,393 24,072,340 41.405 37.07 37.07 37.11 36.75 38.15 646,201 37.252 -0.24%
2022-07-11 0 41.30 41.30 41.45 41.15 42.60 338,455 14,202,922 41.964 37.16 37.16 37.29 37.02 38.33 376,183 37.755 -3.39%
2022-07-08 0 42.75 42.65 42.75 42.35 43.90 383,461 16,503,741 43.039 38.46 38.37 38.46 38.10 39.50 426,206 38.722 0.35%
2022-07-07 0 42.60 42.45 42.60 41.15 42.75 815,796 34,565,047 42.370 38.33 38.19 38.33 37.02 38.46 906,733 38.120 3.52%
2022-07-06 0 41.15 41.10 41.15 40.80 43.25 1,032,281 42,964,447 41.621 37.02 36.98 37.02 36.71 38.91 1,147,350 37.447 -5.07%
2022-07-05 0 43.35 43.25 43.35 42.65 44.10 1,178,761 50,930,053 43.206 39.00 38.91 39.00 38.37 39.68 1,310,158 38.873 -0.34%
2022-07-04 0 43.50 43.40 43.50 43.05 44.05 481,744 20,951,852 43.492 39.14 39.05 39.14 38.73 39.63 535,444 39.130 -1.02%
2022-06-30 0 43.95 43.95 44.00 43.90 45.80 1,556,998 70,716,197 45.418 39.54 39.54 39.59 39.50 41.21 1,730,558 40.863 -3.41%
2022-06-29 0 45.50 45.20 45.50 45.00 46.40 375,133 17,165,942 45.760 40.94 40.67 40.94 40.49 41.75 416,949 41.170 -0.11%
2022-06-28 0 45.55 45.55 45.60 44.10 46.15 1,156,154 52,549,764 45.452 40.98 40.98 41.03 39.68 41.52 1,285,031 40.894 3.17%
2022-06-27 0 44.15 43.95 44.15 41.50 44.25 638,522 27,817,948 43.566 39.72 39.54 39.72 37.34 39.81 709,698 39.197 4.00%
2022-06-24 0 42.45 42.25 42.45 40.45 42.75 630,020 25,958,970 41.203 38.19 38.01 38.19 36.39 38.46 700,249 37.071 4.56%
2022-06-23 0 40.60 40.50 40.60 40.35 42.50 1,304,738 53,367,147 40.903 36.53 36.44 36.53 36.30 38.24 1,450,178 36.800 -2.29%
2022-06-22 0 41.55 41.55 41.65 40.80 43.55 481,726 20,010,525 41.539 37.38 37.38 37.47 36.71 39.18 535,424 37.373 -1.66%
2022-06-21 0 42.25 42.20 42.25 41.00 42.30 285,387 11,890,281 41.664 38.01 37.97 38.01 36.89 38.06 317,199 37.485 0.96%
2022-06-20 0 41.85 41.70 41.85 40.35 41.95 1,200,640 49,655,270 41.357 37.65 37.52 37.65 36.30 37.74 1,334,476 37.210 1.33%
2022-06-17 0 41.30 41.30 41.35 40.95 41.85 678,293 28,020,358 41.310 37.16 37.16 37.20 36.84 37.65 753,903 37.167 -1.20%
2022-06-16 0 41.80 41.60 41.80 41.50 44.00 506,942 21,408,268 42.230 37.61 37.43 37.61 37.34 39.59 563,451 37.995 -1.76%
2022-06-15 0 42.55 42.40 42.55 41.75 42.80 772,226 32,488,879 42.072 38.28 38.15 38.28 37.56 38.51 858,307 37.852 -1.50%
2022-06-14 0 43.20 42.95 43.20 41.50 44.10 476,512 20,251,900 42.500 38.87 38.64 38.87 37.34 39.68 529,629 38.238 -2.37%
2022-06-13 0 44.25 44.10 44.25 44.00 45.45 383,489 17,056,628 44.478 39.81 39.68 39.81 39.59 40.89 426,237 40.017 -3.28%
2022-06-10 0 45.75 45.70 45.80 45.45 46.95 534,032 24,460,647 45.804 41.16 41.12 41.21 40.89 42.24 593,561 41.210 -1.61%
2022-06-09 0 46.50 46.45 46.50 46.05 47.20 470,463 21,879,921 46.507 41.84 41.79 41.84 41.43 42.47 522,906 41.843 -2.52%
2022-06-08 0 47.70 47.55 47.70 47.15 48.35 472,300 22,490,514 47.619 42.92 42.78 42.92 42.42 43.50 524,948 42.843 1.49%
2022-06-07 0 47.00 47.00 47.15 46.80 47.90 674,700 31,740,516 47.044 42.29 42.29 42.42 42.11 43.10 749,909 42.326 -0.42%
2022-06-06 0 47.20 46.95 47.20 46.45 48.00 596,417 28,019,413 46.980 42.47 42.24 42.47 41.79 43.19 662,900 42.268 0.11%
2022-06-02 0 47.15 47.15 47.20 46.55 47.40 296,189 13,958,846 47.128 42.42 42.42 42.47 41.88 42.65 329,205 42.402 -0.84%
2022-06-01 0 47.55 47.55 47.60 47.25 48.05 464,720 22,195,106 47.760 42.78 42.78 42.83 42.51 43.23 516,523 42.970 -1.86%
2022-05-31 0 48.45 48.40 48.45 46.35 49.15 1,363,700 64,758,141 47.487 43.59 43.55 43.59 41.70 44.22 1,515,712 42.725 5.79%
2022-05-30 0 45.80 45.75 45.80 44.15 46.20 422,111 19,161,292 45.394 41.21 41.16 41.21 39.72 41.57 469,164 40.841 4.09%
2022-05-27 0 44.00 43.95 44.00 43.15 45.20 1,073,300 46,928,472 43.724 39.59 39.54 39.59 38.82 40.67 1,192,941 39.338 1.03%
2022-05-26 0 43.55 43.50 43.55 43.05 44.60 413,744 18,041,868 43.606 39.18 39.14 39.18 38.73 40.13 459,864 39.233 -2.35%
2022-05-25 0 44.60 44.45 44.60 43.80 45.30 987,579 44,145,954 44.701 40.13 39.99 40.13 39.41 40.76 1,097,665 40.218 -0.89%
2022-05-24 0 45.00 44.95 45.00 44.25 46.30 429,814 19,323,364 44.958 40.49 40.44 40.49 39.81 41.66 477,726 40.449 -0.22%
2022-05-23 0 45.10 45.00 45.10 43.40 45.25 480,855 21,333,730 44.366 40.58 40.49 40.58 39.05 40.71 534,456 39.917 1.81%
2022-05-20 0 44.30 44.30 44.40 43.45 44.90 425,252 18,838,197 44.299 39.86 39.86 39.95 39.09 40.40 472,655 39.856 2.43%
2022-05-19 0 43.25 43.20 43.25 43.10 46.45 342,747 15,030,989 43.855 38.91 38.87 38.91 38.78 41.79 380,953 39.456 -7.09%
2022-05-18 0 46.55 46.55 46.60 45.70 46.95 680,940 31,641,167 46.467 41.88 41.88 41.93 41.12 42.24 756,845 41.807 1.09%
2022-05-17 0 46.05 46.05 46.10 45.85 47.20 431,004 19,903,343 46.179 41.43 41.43 41.48 41.25 42.47 479,048 41.548 0.55%
2022-05-16 0 45.80 45.75 45.80 44.80 46.05 712,657 32,558,479 45.686 41.21 41.16 41.21 40.31 41.43 792,097 41.104 0.66%
2022-05-13 0 45.50 45.40 45.50 43.40 45.50 1,224,204 54,871,242 44.822 40.94 40.85 40.94 39.05 40.94 1,360,667 40.327 1.79%
2022-05-12 0 44.70 44.70 44.80 44.30 47.45 629,425 28,363,673 45.063 40.22 40.22 40.31 39.86 42.69 699,587 40.543 -5.20%
2022-05-11 0 47.15 46.95 47.15 43.80 47.55 704,112 32,788,134 46.567 42.42 42.24 42.42 39.41 42.78 782,600 41.896 5.72%
2022-05-10 0 44.60 44.60 44.80 44.40 46.40 1,468,389 66,609,646 45.362 40.13 40.13 40.31 39.95 41.75 1,632,071 40.813 -0.89%
2022-05-06 0 45.00 45.00 45.05 44.75 45.75 1,780,068 80,572,445 45.264 40.49 40.49 40.53 40.26 41.16 1,978,493 40.724 -3.95%
2022-05-05 0 46.85 46.80 46.90 46.05 47.50 2,180,530 101,513,619 46.555 42.15 42.11 42.20 41.43 42.74 2,423,595 41.886 1.30%
2022-05-04 0 46.25 46.20 46.25 46.00 47.30 762,537 35,639,032 46.737 41.61 41.57 41.61 41.39 42.56 847,537 42.050 -1.65%
2022-05-03 0 47.60 47.60 47.75 47.10 48.70 724,335 34,535,716 47.679 42.31 42.31 42.45 41.87 43.29 814,865 42.382 -2.86%
2022-04-29 0 49.00 48.95 49.00 46.00 49.90 970,881 47,309,947 48.729 43.56 43.51 43.56 40.89 44.36 1,092,225 43.315 6.18%
2022-04-28 0 46.15 46.15 46.30 46.00 47.45 589,017 27,300,987 46.350 41.02 41.02 41.16 40.89 42.18 662,635 41.201 -1.18%
2022-04-27 0 46.70 46.65 46.70 45.35 46.95 981,093 45,389,546 46.264 41.51 41.47 41.51 40.31 41.73 1,103,714 41.124 2.19%
2022-04-26 0 45.70 45.65 45.70 45.00 46.50 577,964 26,509,317 45.867 40.62 40.58 40.62 40.00 41.33 650,200 40.771 1.33%
2022-04-25 0 45.10 45.10 45.15 44.80 47.40 790,569 35,833,784 45.327 40.09 40.09 40.13 39.82 42.13 889,377 40.291 -5.05%
2022-04-22 0 47.50 47.40 47.50 47.20 48.25 774,504 36,821,206 47.542 42.22 42.13 42.22 41.96 42.89 871,304 42.260 -2.16%
2022-04-21 0 48.55 48.55 48.60 47.90 49.45 1,103,749 53,907,400 48.840 43.16 43.16 43.20 42.58 43.96 1,241,700 43.414 -0.92%
2022-04-20 0 49.00 48.80 49.00 46.90 49.20 2,098,502 101,900,209 48.559 43.56 43.38 43.56 41.69 43.73 2,360,780 43.164 1.14%
2022-04-19 0 48.45 48.20 48.45 47.70 48.85 540,248 26,107,913 48.326 43.07 42.85 43.07 42.40 43.42 607,770 42.957 -1.82%
2022-04-14 0 49.35 49.25 49.35 48.40 49.75 374,260 18,392,549 49.144 43.87 43.78 43.87 43.02 44.22 421,036 43.684 2.28%
2022-04-13 0 48.25 48.20 48.25 45.20 49.80 1,575,449 74,029,671 46.990 42.89 42.85 42.89 40.18 44.27 1,772,354 41.769 6.75%
2022-04-12 0 45.20 45.15 45.20 45.00 46.95 1,006,776 46,216,270 45.905 40.18 40.13 40.18 40.00 41.73 1,132,607 40.805 -0.44%
2022-04-11 0 45.40 45.35 45.40 45.20 48.45 1,598,600 74,732,732 46.749 40.36 40.31 40.36 40.18 43.07 1,798,399 41.555 -4.42%
2022-04-08 0 47.50 47.40 47.50 46.35 48.95 1,144,790 54,329,305 47.458 42.22 42.13 42.22 41.20 43.51 1,287,870 42.185 -0.42%
2022-04-07 0 47.70 47.65 47.70 47.60 50.25 749,605 36,549,497 48.758 42.40 42.36 42.40 42.31 44.67 843,293 43.341 -4.12%
2022-04-06 0 49.75 49.70 49.75 48.85 50.85 1,377,822 69,159,146 50.195 44.22 44.18 44.22 43.42 45.20 1,550,027 44.618 -1.09%
2022-04-04 0 50.30 50.30 50.50 49.50 51.70 844,904 42,892,478 50.766 44.71 44.71 44.89 44.00 45.96 950,503 45.126 0.10%
2022-04-01 0 50.25 50.20 50.25 47.90 50.90 706,877 35,308,040 49.949 44.67 44.62 44.67 42.58 45.25 795,225 44.400 1.01%
2022-03-31 0 49.75 49.70 49.95 48.90 51.30 633,500 31,515,411 49.748 44.22 44.18 44.40 43.47 45.60 712,677 44.221 -2.93%
2022-03-30 0 51.25 51.25 51.30 47.35 52.55 1,637,536 82,698,303 50.502 45.56 45.56 45.60 42.09 46.71 1,842,201 44.891 3.64%
2022-03-29 0 49.45 49.05 49.45 45.05 55.50 1,938,034 94,504,161 48.763 43.96 43.60 43.96 40.05 49.33 2,180,257 43.345 9.52%
2022-03-28 0 45.15 45.15 45.20 43.80 48.90 1,470,514 66,999,153 45.562 40.13 40.13 40.18 38.93 43.47 1,654,304 40.500 1.57%
2022-03-25 0 44.45 44.00 44.45 43.60 45.80 713,000 31,689,605 44.445 39.51 39.11 39.51 38.76 40.71 802,113 39.508 -2.09%
2022-03-24 0 45.40 45.20 45.40 43.95 46.00 864,523 38,912,438 45.010 40.36 40.18 40.36 39.07 40.89 972,574 40.010 1.45%
2022-03-23 0 44.75 44.70 44.75 44.45 47.00 1,280,455 57,917,206 45.232 39.78 39.73 39.78 39.51 41.78 1,440,491 40.207 -1.65%
2022-03-22 0 45.50 45.50 45.60 45.05 47.00 638,500 29,110,725 45.592 40.45 40.45 40.53 40.05 41.78 718,302 40.527 -1.09%
2022-03-21 0 46.00 46.00 46.50 46.00 48.25 1,606,400 75,881,240 47.237 40.89 40.89 41.33 40.89 42.89 1,807,174 41.989 2.22%
2022-03-18 0 45.00 44.65 45.00 43.50 45.45 1,829,360 81,552,607 44.580 40.00 39.69 40.00 38.67 40.40 2,058,000 39.627 3.21%
2022-03-17 0 43.60 43.50 43.60 42.80 45.30 1,418,274 62,204,549 43.859 38.76 38.67 38.76 38.04 40.27 1,595,535 38.987 6.86%
2022-03-16 0 40.80 40.80 40.90 38.00 41.00 1,430,945 56,742,629 39.654 36.27 36.27 36.36 33.78 36.44 1,609,790 35.248 7.65%
2022-03-15 0 37.90 37.90 38.00 37.00 40.50 3,627,300 139,943,317 38.581 33.69 33.69 33.78 32.89 36.00 4,080,653 34.294 0.00%
2022-03-14 0 37.90 37.85 37.90 37.55 39.55 2,425,500 92,283,735 38.047 33.69 33.64 33.69 33.38 35.16 2,728,648 33.820 -4.17%
2022-03-11 0 39.55 39.55 39.60 37.50 40.05 2,148,000 84,857,552 39.505 35.16 35.16 35.20 33.33 35.60 2,416,465 35.116 0.00%
2022-03-10 0 39.55 39.50 39.55 38.40 40.15 789,243 30,850,674 39.089 35.16 35.11 35.16 34.13 35.69 887,885 34.746 7.04%
2022-03-09 0 36.95 36.90 36.95 36.30 38.15 570,899 21,127,030 37.007 32.84 32.80 32.84 32.27 33.91 642,252 32.895 -0.40%
2022-03-08 0 37.10 37.10 37.25 37.05 39.90 1,031,885 39,506,501 38.286 32.98 32.98 33.11 32.93 35.47 1,160,854 34.032 -4.26%
2022-03-07 0 38.75 38.75 38.80 37.90 41.40 1,207,300 47,503,752 39.347 34.44 34.44 34.49 33.69 36.80 1,358,193 34.976 -7.74%
2022-03-04 0 42.00 41.95 42.00 41.55 46.20 1,012,617 43,436,334 42.895 37.33 37.29 37.33 36.93 41.07 1,139,178 38.130 -9.09%
2022-03-03 0 46.20 46.20 46.25 45.00 46.35 468,017 21,536,672 46.017 41.07 41.07 41.11 40.00 41.20 526,511 40.904 -0.32%
2022-03-02 0 46.35 46.35 46.40 46.30 48.05 1,069,600 50,264,119 46.993 41.20 41.20 41.25 41.16 42.71 1,203,283 41.772 -4.43%
2022-03-01 0 48.50 48.30 48.50 46.50 48.85 485,602 23,464,293 48.320 43.11 42.93 43.11 41.33 43.42 546,294 42.952 -0.51%
2022-02-28 0 48.75 48.55 48.75 46.15 49.30 742,510 35,641,448 48.001 43.33 43.16 43.33 41.02 43.82 835,312 42.668 2.74%
2022-02-25 0 47.45 47.25 47.45 46.50 47.50 426,154 20,029,316 47.000 42.18 42.00 42.18 41.33 42.22 479,416 41.779 1.50%
2022-02-24 0 46.75 46.70 46.75 46.60 49.80 1,189,000 57,752,572 48.572 41.56 41.51 41.56 41.42 44.27 1,337,606 43.176 -2.71%
2022-02-23 0 48.05 48.05 48.15 46.80 51.00 1,068,400 50,875,155 47.618 42.71 42.71 42.80 41.60 45.33 1,201,933 42.328 0.42%
2022-02-22 0 47.85 47.75 47.85 46.55 48.95 288,800 13,796,427 47.772 42.53 42.45 42.53 41.38 43.51 324,895 42.464 -2.45%
2022-02-21 0 49.05 49.05 49.10 47.30 49.90 379,785 18,457,301 48.599 43.60 43.60 43.65 42.05 44.36 427,252 43.200 -1.70%
2022-02-18 0 49.90 49.90 50.00 48.95 50.45 339,200 16,824,475 49.601 44.36 44.36 44.45 43.51 44.85 381,594 44.090 -0.50%
2022-02-17 0 50.15 50.05 50.15 47.20 50.20 731,094 35,887,934 49.088 44.58 44.49 44.58 41.96 44.62 822,469 43.634 3.19%
2022-02-16 0 48.60 48.60 48.65 47.20 48.85 376,300 18,231,469 48.449 43.20 43.20 43.25 41.96 43.42 423,331 43.067 3.40%
2022-02-15 0 47.00 47.00 47.05 45.90 47.50 507,100 23,849,335 47.031 41.78 41.78 41.82 40.80 42.22 570,479 41.806 2.17%
2022-02-14 0 46.00 45.80 46.00 45.20 47.00 404,788 18,692,040 46.177 40.89 40.71 40.89 40.18 41.78 455,380 41.047 -0.65%
2022-02-11 0 46.30 46.30 46.35 45.25 46.90 426,550 19,630,475 46.022 41.16 41.16 41.20 40.22 41.69 479,862 40.909 -0.22%
2022-02-10 0 46.40 46.15 46.40 45.80 47.80 520,000 24,148,800 46.440 41.25 41.02 41.25 40.71 42.49 584,992 41.281 -1.07%
2022-02-09 0 46.90 46.65 46.90 46.20 48.60 653,000 30,713,615 47.035 41.69 41.47 41.69 41.07 43.20 734,614 41.809 -1.47%
2022-02-08 0 47.60 47.50 47.60 47.20 48.60 1,261,900 60,479,999 47.928 42.31 42.22 42.31 41.96 43.20 1,419,617 42.603 -1.14%
2022-02-07 0 48.15 48.10 48.20 47.60 50.00 618,080 29,825,750 48.256 42.80 42.76 42.85 42.31 44.45 695,330 42.894 -3.02%
2022-02-04 0 49.65 49.60 49.70 48.80 49.90 766,028 37,904,462 49.482 44.13 44.09 44.18 43.38 44.36 861,769 43.984 4.64%
2022-01-31 0 47.45 46.80 47.45 45.45 47.45 384,700 17,946,405 46.650 42.18 41.60 42.18 40.40 42.18 432,781 41.468 2.48%
2022-01-28 0 46.30 46.30 46.40 46.00 47.40 459,100 21,322,370 46.444 41.16 41.16 41.25 40.89 42.13 516,480 41.284 -0.22%
2022-01-27 0 46.40 46.35 46.40 45.50 47.55 1,053,100 48,634,215 46.182 41.25 41.20 41.25 40.45 42.27 1,184,720 41.051 -1.28%
2022-01-26 0 47.00 47.00 47.05 46.80 49.40 537,900 25,494,732 47.397 41.78 41.78 41.82 41.60 43.91 605,129 42.131 -2.49%
2022-01-25 0 48.20 48.05 48.25 46.60 49.00 709,580 33,753,634 47.569 42.85 42.71 42.89 41.42 43.56 798,266 42.284 -1.33%
2022-01-24 0 48.85 48.65 48.85 48.00 50.80 1,678,854 83,106,015 49.502 43.42 43.25 43.42 42.67 45.16 1,888,683 44.002 -3.93%
2022-01-21 0 50.85 50.85 50.95 49.00 51.20 1,548,056 77,876,292 50.306 45.20 45.20 45.29 43.56 45.51 1,741,538 44.717 4.20%
2022-01-20 0 48.80 48.80 48.85 48.55 50.55 995,150 48,907,516 49.146 43.38 43.38 43.42 43.16 44.93 1,119,527 43.686 -2.40%
2022-01-19 0 50.00 50.00 50.15 49.00 51.20 1,766,600 88,409,368 50.045 44.45 44.45 44.58 43.56 45.51 1,987,396 44.485 3.84%
2022-01-18 0 48.15 48.00 48.15 45.10 48.15 443,200 21,028,160 47.446 42.80 42.67 42.80 40.09 42.80 498,593 42.175 2.45%
2022-01-17 0 47.00 47.00 47.15 46.60 49.00 214,557 10,153,468 47.323 41.78 41.78 41.91 41.42 43.56 241,373 42.065 -1.36%
2022-01-14 0 47.65 47.25 47.65 46.55 47.80 995,900 46,938,782 47.132 42.36 42.00 42.36 41.38 42.49 1,120,371 41.896 -0.31%
2022-01-13 0 47.80 47.50 47.80 46.80 48.90 323,936 15,387,267 47.501 42.49 42.22 42.49 41.60 43.47 364,423 42.224 -0.10%
2022-01-12 0 47.85 47.60 47.85 46.55 47.85 633,364 29,992,680 47.355 42.53 42.31 42.53 41.38 42.53 712,524 42.094 1.70%
2022-01-11 0 47.05 47.05 47.10 46.65 49.00 978,566 46,126,298 47.137 41.82 41.82 41.87 41.47 43.56 1,100,871 41.900 -1.26%
2022-01-10 0 47.65 47.45 47.65 44.90 48.10 868,625 40,588,238 46.727 42.36 42.18 42.36 39.91 42.76 977,189 41.536 3.25%
2022-01-07 0 46.15 46.15 46.20 45.90 48.00 772,456 35,931,543 46.516 41.02 41.02 41.07 40.80 42.67 869,000 41.348 -2.84%
2022-01-06 0 47.50 47.40 47.50 46.40 49.60 729,980 34,481,956 47.237 42.22 42.13 42.22 41.25 44.09 821,216 41.989 -2.56%
2022-01-05 0 48.75 48.55 48.75 48.50 50.10 280,100 13,708,225 48.941 43.33 43.16 43.33 43.11 44.53 315,108 43.503 -1.42%
2022-01-04 0 49.45 49.45 49.75 49.05 50.75 924,801 46,069,689 49.816 43.96 43.96 44.22 43.60 45.11 1,040,386 44.281 2.49%
2022-01-03 0 48.25 48.25 48.30 47.85 49.60 397,750 19,190,312 48.247 42.89 42.89 42.93 42.53 44.09 447,462 42.887 -3.31%
2021-12-31 0 49.90 49.90 50.20 48.25 50.40 329,600 16,355,123 49.621 44.36 44.36 44.62 42.89 44.80 370,795 44.108 2.67%
2021-12-30 0 48.60 48.50 48.60 47.85 48.95 285,800 13,851,610 48.466 43.20 43.11 43.20 42.53 43.51 321,520 43.082 2.10%
2021-12-29 0 47.60 47.60 47.65 46.85 47.85 335,800 15,905,990 47.368 42.31 42.31 42.36 41.65 42.53 377,770 42.105 -1.55%
2021-12-28 0 48.35 48.05 48.35 47.35 48.70 113,900 5,480,375 48.116 42.98 42.71 42.98 42.09 43.29 128,136 42.770 2.11%
2021-12-24 0 47.35 47.25 47.35 47.10 48.80 320,500 15,289,210 47.704 42.09 42.00 42.09 41.87 43.38 360,557 42.404 -2.67%
2021-12-23 0 48.65 48.60 48.65 47.65 50.55 160,400 7,799,425 48.625 43.25 43.20 43.25 42.36 44.93 180,447 43.223 1.57%
2021-12-22 0 47.90 47.80 47.90 47.35 48.90 434,600 20,852,827 47.982 42.58 42.49 42.58 42.09 43.47 488,918 42.651 1.48%
2021-12-21 0 47.20 47.00 47.20 45.50 47.60 647,673 30,326,055 46.823 41.96 41.78 41.96 40.45 42.31 728,622 41.621 1.29%
2021-12-20 0 46.60 46.55 46.60 46.30 49.80 987,099 46,867,968 47.481 41.42 41.38 41.42 41.16 44.27 1,110,470 42.206 -6.80%
2021-12-17 0 50.00 50.00 50.40 49.65 52.20 570,259 28,665,519 50.268 44.45 44.45 44.80 44.13 46.40 641,532 44.683 -4.21%
2021-12-16 0 52.20 52.05 52.20 51.45 53.60 1,000,560 52,162,208 52.133 46.40 46.27 46.40 45.73 47.65 1,125,614 46.341 0.29%
2021-12-15 0 52.05 52.05 52.10 50.40 52.45 514,800 26,582,272 51.636 46.27 46.27 46.31 44.80 46.62 579,142 45.899 0.97%
2021-12-14 0 51.55 51.50 51.55 50.00 51.60 700,000 35,937,439 51.339 45.82 45.78 45.82 44.45 45.87 787,489 45.636 -0.10%
2021-12-13 0 51.60 51.40 51.60 51.10 53.05 373,900 19,458,562 52.042 45.87 45.69 45.87 45.42 47.16 420,631 46.260 -3.19%
2021-12-10 0 53.30 53.20 53.30 52.45 54.50 418,200 22,274,112 53.262 47.38 47.29 47.38 46.62 48.45 470,468 47.345 -0.84%
2021-12-09 0 53.75 53.60 53.75 53.00 54.85 420,400 22,504,687 53.532 47.78 47.65 47.78 47.11 48.76 472,943 47.584 0.09%
2021-12-08 0 53.70 53.70 53.75 52.50 54.35 671,200 35,873,950 53.448 47.73 47.73 47.78 46.67 48.31 755,089 47.510 1.51%
2021-12-07 0 52.90 52.90 52.95 51.30 53.95 925,664 49,141,790 53.088 47.02 47.02 47.07 45.60 47.96 1,041,357 47.190 3.12%
2021-12-06 0 51.30 51.15 51.30 50.30 54.85 724,636 37,160,827 51.282 45.60 45.47 45.60 44.71 48.76 815,204 45.585 -2.10%
2021-12-03 0 52.40 52.05 52.40 51.40 52.70 792,600 41,337,462 52.154 46.58 46.27 46.58 45.69 46.85 891,662 46.360 1.06%
2021-12-02 0 51.85 51.85 52.00 49.30 52.65 884,262 45,277,787 51.204 46.09 46.09 46.22 43.82 46.80 994,780 45.515 3.70%
2021-12-01 0 50.00 50.00 50.15 49.50 51.00 333,080 16,766,980 50.339 44.45 44.45 44.58 44.00 45.33 374,710 44.747 1.01%
2021-11-30 0 49.50 49.50 49.75 49.25 51.80 907,830 45,224,046 49.816 44.00 44.00 44.22 43.78 46.05 1,021,294 44.281 -1.49%
2021-11-29 0 50.25 50.25 50.30 48.00 51.10 895,631 44,794,392 50.014 44.67 44.67 44.71 42.67 45.42 1,007,570 44.458 0.00%
2021-11-26 0 50.25 50.20 50.25 49.95 53.60 1,379,600 70,722,610 51.263 44.67 44.62 44.67 44.40 47.65 1,552,027 45.568 -6.86%
2021-11-25 0 53.95 53.80 53.95 53.00 55.25 419,900 22,619,107 53.868 47.96 47.82 47.96 47.11 49.11 472,381 47.883 -1.19%
2021-11-24 0 54.60 54.60 54.75 54.20 56.95 874,328 48,207,340 55.136 48.53 48.53 48.67 48.18 50.62 983,605 49.011 -0.36%
2021-11-23 0 54.80 54.80 55.00 54.80 57.00 630,100 34,788,853 55.212 48.71 48.71 48.89 48.71 50.67 708,852 49.078 -0.90%
2021-11-22 0 55.30 55.30 55.55 55.30 57.00 939,200 52,487,950 55.886 49.16 49.16 49.38 49.16 50.67 1,056,585 49.677 -3.91%
2021-11-19 0 57.55 57.55 57.60 55.40 58.30 2,264,810 128,163,671 56.589 51.16 51.16 51.20 49.25 51.82 2,547,874 50.302 5.40%
2021-11-18 0 54.60 54.60 54.95 54.60 55.90 973,937 53,777,081 55.216 48.53 48.53 48.85 48.53 49.69 1,095,663 49.082 -2.15%
2021-11-17 0 55.80 55.80 55.85 54.75 57.30 1,452,364 81,247,107 55.941 49.60 49.60 49.65 48.67 50.93 1,633,886 49.726 1.45%
2021-11-16 0 55.00 55.00 55.10 51.85 55.50 1,372,300 75,157,860 54.768 48.89 48.89 48.98 46.09 49.33 1,543,815 48.683 4.36%
2021-11-15 0 52.70 52.70 52.80 50.35 53.40 809,000 42,368,365 52.371 46.85 46.85 46.93 44.76 47.47 910,112 46.553 5.29%
2021-11-12 0 50.05 49.85 50.05 49.50 50.75 612,700 30,535,390 49.837 44.49 44.31 44.49 44.00 45.11 689,277 44.301 0.40%
2021-11-11 0 49.85 49.85 49.90 49.65 52.50 251,400 12,637,280 50.268 44.31 44.31 44.36 44.13 46.67 282,821 44.683 -1.29%
2021-11-10 0 50.50 50.50 50.55 49.25 51.20 1,202,900 60,211,782 50.056 44.89 44.89 44.93 43.78 45.51 1,353,243 44.494 1.41%
2021-11-09 0 49.80 49.80 50.00 49.55 51.70 4,842,910 240,746,265 49.711 44.27 44.27 44.45 44.05 45.96 5,448,195 44.188 -1.39%
2021-11-08 0 50.50 50.35 50.50 50.00 51.70 1,682,900 85,052,316 50.539 44.89 44.76 44.89 44.45 45.96 1,893,235 44.924 0.40%
2021-11-05 0 50.30 50.25 50.30 48.80 51.60 1,161,912 58,509,109 50.356 44.71 44.67 44.71 43.38 45.87 1,307,132 44.761 3.18%
2021-11-04 0 48.75 48.75 48.85 48.00 49.80 417,845 20,400,922 48.824 43.33 43.33 43.42 42.67 44.27 470,069 43.400 1.46%
2021-11-03 0 48.05 48.00 48.05 47.00 49.40 465,200 22,296,855 47.930 42.71 42.67 42.71 41.78 43.91 523,342 42.605 -2.54%
2021-11-02 0 49.30 49.30 49.35 48.50 50.10 612,400 30,189,235 49.297 43.82 43.82 43.87 43.11 44.53 688,940 43.820 -2.76%
2021-11-01 0 50.70 50.70 50.75 48.15 51.20 830,730 42,142,298 50.729 45.07 45.07 45.11 42.80 45.51 934,558 45.093 3.89%
2021-10-29 0 48.80 48.80 49.00 47.50 49.60 701,200 34,270,910 48.875 43.38 43.38 43.56 42.22 44.09 788,839 43.445 2.74%
2021-10-28 0 47.50 47.50 47.55 47.20 48.75 325,500 15,511,115 47.653 42.22 42.22 42.27 41.96 43.33 366,182 42.359 1.06%
2021-10-27 0 47.00 47.00 47.05 46.60 49.15 239,250 11,314,252 47.291 41.78 41.78 41.82 41.42 43.69 269,152 42.037 -2.39%
2021-10-26 0 48.15 48.05 48.15 46.05 49.00 301,100 14,462,282 48.032 42.80 42.71 42.80 40.93 43.56 338,733 42.695 0.52%
2021-10-25 0 47.90 47.90 48.20 47.90 49.00 1,020,000 49,296,825 48.330 42.58 42.58 42.85 42.58 43.56 1,147,483 42.961 -1.34%
2021-10-22 0 48.55 48.45 48.55 48.10 50.00 743,400 36,162,935 48.645 43.16 43.07 43.16 42.76 44.45 836,313 43.241 0.52%
2021-10-21 0 48.30 48.30 48.35 45.15 49.30 1,199,100 56,699,030 47.285 42.93 42.93 42.98 40.13 43.82 1,348,968 42.031 3.32%
2021-10-20 0 46.75 46.70 46.75 46.10 47.70 881,155 40,997,093 46.527 41.56 41.51 41.56 40.98 42.40 991,285 41.358 -0.11%
2021-10-19 0 46.80 46.75 46.80 46.65 48.95 599,100 28,290,465 47.222 41.60 41.56 41.60 41.47 43.51 673,978 41.975 -0.74%
2021-10-18 0 47.15 47.15 47.20 46.90 49.95 1,861,100 88,786,427 47.706 41.91 41.91 41.96 41.69 44.40 2,093,707 42.406 -4.84%
2021-10-15 0 49.55 49.55 49.60 49.35 52.50 1,512,900 75,864,667 50.145 44.05 44.05 44.09 43.87 46.67 1,701,988 44.574 3.23%
2021-10-12 0 48.00 48.00 48.05 46.95 48.60 1,657,200 79,433,517 47.932 42.67 42.67 42.71 41.73 43.20 1,864,323 42.607 2.13%
2021-10-11 0 47.00 47.00 47.05 46.05 48.05 850,900 40,136,357 47.169 41.78 41.78 41.82 40.93 42.71 957,249 41.929 0.00%
2021-10-08 0 47.00 47.00 47.05 45.05 48.00 773,600 35,805,403 46.284 41.78 41.78 41.82 40.05 42.67 870,287 41.142 0.00%
2021-10-07 0 47.00 46.55 47.00 45.25 47.80 4,389,955 206,397,350 47.016 41.78 41.38 41.78 40.22 42.49 4,938,628 41.792 9.05%
2021-10-06 0 43.10 42.95 43.10 42.50 47.75 4,990,264 227,352,636 45.559 38.31 38.18 38.31 37.78 42.45 5,613,966 40.498 -3.47%
2021-10-05 0 44.65 44.60 44.65 42.90 45.25 2,992,900 132,226,840 44.180 39.69 39.65 39.69 38.13 40.22 3,366,964 39.272 1.82%
2021-10-04 0 43.85 43.85 43.90 43.70 46.00 1,498,300 66,225,127 44.200 38.98 38.98 39.02 38.85 40.89 1,685,563 39.290 1.86%
2021-09-30 0 43.05 43.05 43.10 41.70 44.00 738,800 31,760,035 42.989 38.27 38.27 38.31 37.07 39.11 831,138 38.213 2.99%
2021-09-29 0 41.80 41.80 42.00 41.00 43.65 2,983,309 124,642,255 41.780 37.16 37.16 37.33 36.44 38.80 3,356,174 37.138 2.83%
2021-09-28 0 40.65 40.55 40.65 40.05 41.50 1,411,300 57,178,695 40.515 36.13 36.04 36.13 35.60 36.89 1,587,689 36.014 -2.17%
2021-09-27 0 41.55 41.55 41.75 41.50 43.45 177,000 7,414,332 41.889 36.93 36.93 37.11 36.89 38.62 199,122 37.235 -2.58%
2021-09-24 0 42.65 42.65 42.80 42.50 44.15 488,600 20,969,177 42.917 37.91 37.91 38.04 37.78 39.25 549,667 38.149 -2.96%
2021-09-23 0 43.95 43.95 44.05 43.00 44.95 1,447,190 63,490,229 43.871 39.07 39.07 39.16 38.22 39.96 1,628,065 38.997 2.81%
2021-09-21 0 42.75 42.60 42.75 41.80 44.60 879,100 37,538,027 42.701 38.00 37.87 38.00 37.16 39.65 988,973 37.957 2.40%
2021-09-20 0 41.75 41.70 41.75 41.40 45.90 954,000 40,281,046 42.223 37.11 37.07 37.11 36.80 40.80 1,073,234 37.532 -4.57%
2021-09-17 0 43.75 43.75 44.10 42.75 44.30 1,686,227 72,885,577 43.224 38.89 38.89 39.20 38.00 39.38 1,896,978 38.422 2.10%
2021-09-16 0 42.85 42.65 42.85 41.85 44.85 799,000 34,448,427 43.114 38.09 37.91 38.09 37.20 39.87 898,862 38.324 -1.83%
2021-09-15 0 43.65 43.50 43.65 43.05 45.80 700,500 30,726,512 43.864 38.80 38.67 38.80 38.27 40.71 788,051 38.991 0.34%
2021-09-14 0 43.50 43.50 43.55 43.20 45.95 811,700 35,575,387 43.828 38.67 38.67 38.71 38.40 40.85 913,149 38.959 -5.33%
2021-09-13 0 45.95 45.90 45.95 44.55 46.40 556,960 25,706,319 46.155 40.85 40.80 40.85 39.60 41.25 626,571 41.027 -1.92%
2021-09-10 0 46.85 46.60 46.85 46.00 47.70 317,324 14,830,679 46.737 41.65 41.42 41.65 40.89 42.40 356,984 41.544 0.86%
2021-09-09 0 46.45 46.45 46.55 45.80 47.30 672,931 31,447,365 46.732 41.29 41.29 41.38 40.71 42.05 757,036 41.540 -2.00%
2021-09-08 0 47.40 47.20 47.40 45.95 47.50 463,021 21,772,956 47.024 42.13 41.96 42.13 40.85 42.22 520,891 41.799 3.04%
2021-09-07 0 46.00 45.80 46.00 44.90 46.70 241,900 11,111,382 45.934 40.89 40.71 40.89 39.91 41.51 272,134 40.831 1.66%
2021-09-06 0 45.25 45.25 45.45 44.80 46.65 1,017,400 46,103,905 45.315 40.22 40.22 40.40 39.82 41.47 1,144,558 40.281 -3.62%
2021-09-03 0 46.95 46.95 47.05 46.75 48.20 340,000 16,064,215 47.248 41.73 41.73 41.82 41.56 42.85 382,494 41.999 -1.05%
2021-09-02 0 47.45 47.40 47.45 47.00 48.15 798,500 37,985,565 47.571 42.18 42.13 42.18 41.78 42.80 898,299 42.286 0.42%
2021-09-01 0 47.25 47.25 47.30 46.50 47.80 2,329,247 110,128,477 47.281 42.00 42.00 42.05 41.33 42.49 2,620,365 42.028 2.72%
2021-08-31 0 46.00 46.00 46.25 44.25 46.30 1,430,900 65,250,777 45.601 40.89 40.89 41.11 39.33 41.16 1,609,739 40.535 3.25%
2021-08-30 0 44.55 44.50 44.55 43.45 45.10 1,422,000 63,119,065 44.388 39.60 39.56 39.60 38.62 40.09 1,599,727 39.456 -0.78%
2021-08-27 0 44.90 44.90 44.95 44.10 46.90 1,505,319 67,642,991 44.936 39.91 39.91 39.96 39.20 41.69 1,693,459 39.944 -3.54%
2021-08-26 0 46.55 46.35 46.55 45.80 48.50 4,325,300 206,048,303 47.638 41.38 41.20 41.38 40.71 43.11 4,865,892 42.345 -3.02%
2021-08-25 0 48.00 47.80 48.00 47.10 49.25 1,704,879 81,720,843 47.934 42.67 42.49 42.67 41.87 43.78 1,917,961 42.608 3.56%
2021-08-24 0 46.35 46.20 46.35 45.40 48.95 3,622,925 170,018,901 46.929 41.20 41.07 41.20 40.36 43.51 4,075,731 41.715 -0.96%
2021-08-23 0 46.80 46.60 46.80 46.00 49.70 4,053,676 193,643,636 47.770 41.60 41.42 41.60 40.89 44.18 4,560,319 42.463 6.85%
2021-08-20 0 43.80 43.80 43.85 42.10 50.40 4,804,167 212,976,502 44.332 38.93 38.93 38.98 37.42 44.80 5,404,609 39.406 -9.88%
2021-08-19 0 48.60 48.40 48.60 46.50 55.60 2,273,860 116,256,027 51.127 43.20 43.02 43.20 41.33 49.42 2,558,055 45.447 -14.36%
2021-08-18 0 56.75 56.65 56.75 54.30 57.30 3,463,245 190,999,328 55.150 50.45 50.36 50.45 48.27 50.93 3,896,094 49.023 3.18%
2021-08-17 0 55.00 54.90 55.00 54.50 58.00 967,800 53,604,325 55.388 48.89 48.80 48.89 48.45 51.56 1,088,759 49.234 -3.59%
2021-08-16 0 57.05 57.00 57.05 54.95 58.05 734,300 41,881,715 57.036 50.71 50.67 50.71 48.85 51.60 826,076 50.700 3.63%
2021-08-13 0 55.05 55.00 55.05 54.80 57.20 372,300 20,615,485 55.373 48.93 48.89 48.93 48.71 50.85 418,831 49.221 -1.43%
2021-08-12 0 55.85 55.85 56.00 55.40 56.90 362,200 20,313,947 56.085 49.65 49.65 49.78 49.25 50.58 407,469 49.854 -0.18%
2021-08-11 0 55.95 55.90 55.95 55.20 57.00 749,400 41,969,902 56.005 49.73 49.69 49.73 49.07 50.67 843,063 49.783 -0.09%
2021-08-10 0 56.00 55.70 56.00 53.40 57.00 1,094,700 60,337,552 55.118 49.78 49.51 49.78 47.47 50.67 1,231,520 48.994 -1.67%
2021-08-09 0 56.95 56.95 57.00 56.40 59.30 459,231 26,342,022 57.361 50.62 50.62 50.67 50.13 52.71 516,627 50.988 -3.64%
2021-08-06 0 59.10 59.05 59.10 58.75 59.65 266,400 15,741,052 59.088 52.53 52.49 52.53 52.22 53.02 299,696 52.523 -0.08%
2021-08-05 0 59.15 59.15 59.30 58.75 60.20 1,098,300 64,974,737 59.159 52.58 52.58 52.71 52.22 53.51 1,235,570 52.587 -2.07%
2021-08-04 0 60.40 60.30 60.40 59.00 60.65 580,916 34,937,609 60.142 53.69 53.60 53.69 52.45 53.91 653,521 53.461 -1.63%
2021-08-03 0 61.40 61.40 61.45 58.80 62.05 789,146 48,271,724 61.170 54.58 54.58 54.62 52.27 55.16 887,776 54.374 2.33%
2021-08-02 0 60.00 59.95 60.00 58.70 61.75 790,900 47,425,170 59.964 53.33 53.29 53.33 52.18 54.89 889,750 53.302 -1.15%
2021-07-30 0 60.70 60.70 61.10 55.00 65.30 3,904,000 239,529,735 61.355 53.96 53.96 54.31 48.89 58.05 4,391,936 54.539 11.68%
2021-07-29 0 54.35 54.35 54.40 53.05 54.80 271,200 14,644,530 53.999 48.31 48.31 48.36 47.16 48.71 305,096 48.000 1.78%
2021-07-28 0 53.40 53.40 53.50 51.50 54.50 888,000 47,429,285 53.411 47.47 47.47 47.56 45.78 48.45 998,985 47.477 1.04%
2021-07-27 0 52.85 52.65 52.85 52.10 56.90 1,309,700 69,642,115 53.174 46.98 46.80 46.98 46.31 50.58 1,473,391 47.267 0.48%
2021-07-26 0 52.60 52.60 52.65 51.55 54.60 646,650 34,118,480 52.762 46.76 46.76 46.80 45.82 48.53 727,471 46.900 1.15%
2021-07-23 0 52.00 52.00 52.05 51.65 54.60 312,728 16,300,131 52.122 46.22 46.22 46.27 45.91 48.53 351,814 46.332 -2.16%
2021-07-22 0 53.15 53.15 53.20 51.25 53.75 600,890 31,681,838 52.725 47.25 47.25 47.29 45.56 47.78 675,991 46.867 3.20%
2021-07-21 0 51.50 51.35 51.50 50.80 52.95 395,800 20,297,455 51.282 45.78 45.65 45.78 45.16 47.07 445,269 45.585 0.49%
2021-07-20 0 51.25 51.20 51.30 51.00 52.50 406,900 20,889,630 51.339 45.56 45.51 45.60 45.33 46.67 457,756 45.635 -2.19%
2021-07-19 0 52.40 52.35 52.40 51.75 54.30 498,598 26,219,344 52.586 46.58 46.53 46.58 46.00 48.27 560,915 46.744 -0.47%
2021-07-16 0 52.65 52.55 52.65 52.35 54.10 672,800 35,522,037 52.797 46.80 46.71 46.80 46.53 48.09 756,889 46.932 -2.41%
2021-07-15 0 53.95 53.70 53.95 52.60 54.30 374,700 20,067,737 53.557 47.96 47.73 47.96 46.76 48.27 421,531 47.607 2.08%
2021-07-14 0 52.85 52.80 52.85 51.25 54.00 432,641 22,913,854 52.963 46.98 46.93 46.98 45.56 48.00 486,714 47.079 -2.31%
2021-07-13 0 54.10 54.05 54.10 54.00 55.80 477,800 26,000,180 54.417 48.09 48.05 48.09 48.00 49.60 537,517 48.371 -0.37%
2021-07-12 0 54.30 54.10 54.30 52.85 54.40 506,650 27,325,932 53.935 48.27 48.09 48.27 46.98 48.36 569,973 47.943 0.93%
2021-07-09 0 53.80 53.55 53.80 51.80 54.00 715,378 38,105,236 53.266 47.82 47.60 47.82 46.05 48.00 804,789 47.348 -0.37%
2021-07-08 0 54.00 53.95 54.00 53.35 57.90 665,411 36,363,920 54.649 48.00 47.96 48.00 47.42 51.47 748,577 48.577 -4.59%
2021-07-07 0 56.60 56.60 56.65 55.65 58.00 768,231 43,493,868 56.616 50.31 50.31 50.36 49.47 51.56 864,247 50.326 -2.41%
2021-07-06 0 58.00 57.95 58.00 57.00 58.50 626,915 36,327,265 57.946 51.56 51.51 51.56 50.67 52.00 705,269 51.508 -0.94%
2021-07-05 0 58.55 58.40 58.55 56.25 58.65 722,550 41,949,111 58.057 52.05 51.91 52.05 50.00 52.13 812,857 51.607 3.26%
2021-07-02 0 56.70 56.65 56.70 56.50 59.95 936,826 54,207,285 57.863 50.40 50.36 50.40 50.22 53.29 1,053,914 51.434 -3.82%
2021-06-30 0 58.95 58.95 59.00 56.65 60.45 776,050 45,998,565 59.273 52.40 52.40 52.45 50.36 53.73 873,044 52.688 2.08%
2021-06-29 0 57.75 57.40 57.75 56.10 58.50 1,540,700 88,364,545 57.354 51.33 51.02 51.33 49.87 52.00 1,733,262 50.982 0.43%
2021-06-28 0 57.50 57.45 57.50 57.15 58.60 589,350 34,031,660 57.744 51.11 51.07 51.11 50.80 52.09 663,009 51.329 -0.52%
2021-06-25 0 57.80 57.80 57.85 57.00 59.55 754,000 43,723,063 57.988 51.38 51.38 51.42 50.67 52.93 848,238 51.546 2.03%
2021-06-24 0 56.65 56.65 56.70 55.70 58.00 590,670 33,753,693 57.145 50.36 50.36 50.40 49.51 51.56 664,494 50.796 -1.13%
2021-06-23 0 57.30 57.30 57.45 55.85 58.70 948,300 54,496,045 57.467 50.93 50.93 51.07 49.65 52.18 1,066,822 51.083 2.87%
2021-06-22 0 55.70 55.70 55.80 55.25 60.00 840,413 47,772,334 56.844 49.51 49.51 49.60 49.11 53.33 945,451 50.529 2.20%
2021-06-21 0 54.50 54.50 54.95 54.50 56.10 463,600 25,491,352 54.986 48.45 48.45 48.85 48.45 49.87 521,542 48.877 -2.68%
2021-06-18 0 56.00 55.90 56.00 55.10 56.25 655,474 36,638,256 55.896 49.78 49.69 49.78 48.98 50.00 737,398 49.686 1.17%
2021-06-17 0 55.35 55.35 55.50 54.70 56.00 428,680 23,750,195 55.403 49.20 49.20 49.33 48.62 49.78 482,258 49.248 -0.45%
2021-06-16 0 55.60 55.60 55.65 54.55 56.00 718,192 39,862,923 55.505 49.42 49.42 49.47 48.49 49.78 807,954 49.338 1.46%
2021-06-15 0 54.80 54.80 55.00 54.10 56.00 730,190 40,205,456 55.062 48.71 48.71 48.89 48.09 49.78 821,452 48.944 -2.06%
2021-06-11 0 55.95 55.95 56.00 53.60 56.40 1,738,350 96,767,110 55.666 49.73 49.73 49.78 47.65 50.13 1,955,615 49.482 6.57%
2021-06-10 0 52.50 52.50 52.55 52.25 54.45 5,158,359 269,582,810 52.261 46.67 46.67 46.71 46.45 48.40 5,803,070 46.455 0.00%
2021-06-09 0 52.50 52.50 52.60 51.55 53.50 476,900 24,942,916 52.302 46.67 46.67 46.76 45.82 47.56 536,505 46.492 1.45%
2021-06-08 0 51.75 51.75 51.80 51.25 53.55 417,300 21,672,470 51.935 46.00 46.00 46.05 45.56 47.60 469,456 46.165 -1.33%
2021-06-07 0 52.45 52.40 52.45 50.60 53.75 560,850 29,495,375 52.591 46.62 46.58 46.62 44.98 47.78 630,947 46.748 2.74%
2021-06-04 0 51.05 51.00 51.05 50.35 52.80 1,222,240 62,656,321 51.264 45.38 45.33 45.38 44.76 46.93 1,375,000 45.568 -2.11%
2021-06-03 0 52.15 52.10 52.15 52.15 54.80 377,844 20,056,179 53.081 46.36 46.31 46.36 46.36 48.71 425,068 47.183 -3.16%
2021-06-02 0 53.85 53.75 53.85 50.95 55.10 631,900 33,843,160 53.558 47.87 47.78 47.87 45.29 48.98 710,877 47.608 2.24%
2021-06-01 0 53.00 52.95 53.00 52.85 55.90 1,256,500 67,439,855 53.673 46.82 46.77 46.82 46.68 49.38 1,422,458 47.411 -1.94%
2021-05-31 0 54.05 54.05 54.10 52.90 55.35 484,162 26,108,068 53.924 47.74 47.74 47.79 46.73 48.89 548,110 47.633 1.79%
2021-05-28 0 53.10 53.10 53.15 52.85 54.25 171,300 9,151,185 53.422 46.90 46.90 46.95 46.68 47.92 193,925 47.189 -1.48%
2021-05-27 0 53.90 53.85 53.90 51.50 54.30 562,675 30,192,277 53.659 47.61 47.57 47.61 45.49 47.96 636,993 47.398 0.75%
2021-05-26 0 53.50 53.45 53.50 49.35 54.25 1,262,458 67,605,945 53.551 47.26 47.21 47.26 43.59 47.92 1,429,203 47.303 -0.93%
2021-05-25 0 54.00 53.95 54.00 52.10 54.20 704,245 37,728,897 53.574 47.70 47.66 47.70 46.02 47.88 797,262 47.323 3.35%
2021-05-24 0 52.25 52.25 52.35 50.65 52.70 604,700 31,315,208 51.786 46.15 46.15 46.24 44.74 46.55 684,569 45.744 1.26%
2021-05-21 0 51.60 51.55 51.60 50.35 51.95 2,001,843 101,841,439 50.874 45.58 45.54 45.58 44.48 45.89 2,266,246 44.938 1.98%
2021-05-20 0 50.60 50.60 50.65 50.15 51.10 268,300 13,597,910 50.682 44.70 44.70 44.74 44.30 45.14 303,737 44.769 0.00%
2021-05-18 0 50.60 50.60 50.70 49.35 51.00 1,653,452 82,919,795 50.150 44.70 44.70 44.78 43.59 45.05 1,871,840 44.299 0.20%
2021-05-17 0 50.50 50.45 50.50 49.55 51.00 700,407 35,406,607 50.552 44.61 44.56 44.61 43.77 45.05 792,917 44.654 2.12%
2021-05-14 0 49.45 49.40 49.45 47.55 50.00 881,600 43,083,018 48.869 43.68 43.64 43.68 42.00 44.17 998,042 43.168 3.34%
2021-05-13 0 47.85 47.85 47.90 47.85 49.00 1,165,297 56,705,275 48.662 42.27 42.27 42.31 42.27 43.28 1,319,209 42.984 -2.74%
2021-05-12 0 49.20 49.05 49.20 48.30 50.80 300,104 14,759,577 49.182 43.46 43.33 43.46 42.66 44.87 339,742 43.444 -1.60%
2021-05-11 0 50.00 50.00 50.10 49.80 50.20 416,158 20,807,860 50.000 44.17 44.17 44.25 43.99 44.34 471,124 44.166 -0.40%
2021-05-10 0 50.20 50.10 50.20 49.20 50.45 1,652,600 81,880,120 49.546 44.34 44.25 44.34 43.46 44.56 1,870,875 43.766 1.62%
2021-05-07 0 49.40 49.40 49.45 48.60 50.00 1,010,717 49,828,770 49.300 43.64 43.64 43.68 42.93 44.17 1,144,212 43.549 1.86%
2021-05-06 0 48.50 48.50 48.60 48.15 49.50 1,048,537 50,896,952 48.541 42.84 42.84 42.93 42.53 43.72 1,187,028 42.878 1.04%
2021-05-05 0 48.00 47.90 48.00 47.90 48.65 266,800 12,831,340 48.094 42.40 42.31 42.40 42.31 42.97 302,039 42.482 0.21%
2021-05-04 0 47.90 47.90 48.00 47.70 48.95 262,300 12,598,500 48.031 42.31 42.31 42.40 42.13 43.24 296,945 42.427 0.42%
2021-05-03 0 47.70 47.70 47.75 47.15 48.85 1,047,700 50,103,140 47.822 42.13 42.13 42.18 41.65 43.15 1,186,080 42.243 -1.34%
2021-04-30 0 48.35 48.20 48.35 48.00 49.90 813,600 39,633,319 48.714 42.71 42.58 42.71 42.40 44.08 921,060 43.030 -1.23%
2021-04-29 0 48.95 48.95 49.00 48.00 50.15 505,700 24,893,310 49.225 43.24 43.24 43.28 42.40 44.30 572,493 43.482 0.72%
2021-04-28 0 48.60 48.50 48.60 48.50 49.45 166,200 8,104,365 48.763 42.93 42.84 42.93 42.84 43.68 188,152 43.074 -0.10%
2021-04-27 0 48.65 48.50 48.65 48.00 49.75 274,300 13,343,513 48.646 42.97 42.84 42.97 42.40 43.95 310,529 42.970 -1.22%
2021-04-26 0 49.25 49.25 49.35 49.00 49.95 301,300 14,899,289 49.450 43.50 43.50 43.59 43.28 44.12 341,096 43.681 0.72%
2021-04-23 0 48.90 48.85 48.90 48.00 50.65 584,423 28,611,000 48.956 43.19 43.15 43.19 42.40 44.74 661,613 43.244 1.88%
2021-04-22 0 48.00 48.00 48.05 46.90 48.10 699,300 33,414,392 47.783 42.40 42.40 42.44 41.43 42.49 791,663 42.208 2.35%
2021-04-21 0 46.90 46.80 46.90 46.25 49.70 1,159,018 54,524,865 47.044 41.43 41.34 41.43 40.85 43.90 1,312,101 41.555 -4.67%
2021-04-20 0 49.20 49.05 49.20 48.25 50.40 658,300 32,203,960 48.920 43.46 43.33 43.46 42.62 44.52 745,248 43.212 -2.19%
2021-04-19 0 50.30 50.15 50.30 49.25 51.35 297,200 14,884,540 50.083 44.43 44.30 44.43 43.50 45.36 336,454 44.239 0.00%
2021-04-16 0 50.30 50.15 50.30 49.60 51.10 3,735,017 187,101,309 50.094 44.43 44.30 44.43 43.81 45.14 4,228,337 44.249 -0.79%
2021-04-15 0 50.70 50.70 50.75 50.05 51.75 362,500 18,405,455 50.774 44.78 44.78 44.83 44.21 45.71 410,379 44.850 -0.88%
2021-04-14 0 51.15 51.15 51.20 50.00 52.25 1,491,947 75,477,477 50.590 45.18 45.18 45.23 44.17 46.15 1,689,003 44.688 3.13%
2021-04-13 0 49.60 49.45 49.60 48.35 49.95 531,500 26,153,835 49.208 43.81 43.68 43.81 42.71 44.12 601,700 43.467 2.69%
2021-04-12 0 48.30 48.00 48.30 46.70 49.80 948,672 45,488,758 47.950 42.66 42.40 42.66 41.25 43.99 1,073,972 42.356 -1.43%
2021-04-09 0 49.00 48.90 49.00 48.65 49.90 517,300 25,330,631 48.967 43.28 43.19 43.28 42.97 44.08 585,625 43.254 0.31%
2021-04-08 0 48.85 48.85 48.95 48.30 49.85 719,500 35,205,597 48.931 43.15 43.15 43.24 42.66 44.03 814,531 43.222 1.03%
2021-04-07 0 48.35 48.35 48.40 47.95 50.25 511,746 24,883,498 48.625 42.71 42.71 42.75 42.36 44.39 579,337 42.952 -2.13%
2021-04-01 0 49.40 49.20 49.40 47.30 50.95 622,635 30,435,879 48.882 43.64 43.46 43.64 41.78 45.01 704,873 43.179 1.75%
2021-03-31 0 48.55 48.45 48.55 47.95 50.45 541,100 26,399,490 48.789 42.89 42.80 42.89 42.36 44.56 612,568 43.096 2.21%
2021-03-30 0 47.50 47.40 47.50 47.00 48.95 110,600 5,277,945 47.721 41.96 41.87 41.96 41.52 43.24 125,208 42.153 1.28%
2021-03-29 0 46.90 46.85 46.90 46.55 49.05 705,400 33,233,757 47.113 41.43 41.38 41.43 41.12 43.33 798,569 41.617 -2.70%
2021-03-26 0 48.20 48.20 48.25 47.25 48.70 498,200 23,916,955 48.007 42.58 42.58 42.62 41.74 43.02 564,002 42.406 1.26%
2021-03-25 0 47.60 47.50 47.60 47.00 49.00 1,674,024 79,613,487 47.558 42.05 41.96 42.05 41.52 43.28 1,895,129 42.010 2.04%
2021-03-24 0 46.65 46.50 46.65 46.25 49.80 807,800 38,206,152 47.297 41.21 41.07 41.21 40.85 43.99 914,494 41.778 -4.11%
2021-03-23 0 48.65 48.60 48.65 47.05 50.10 285,876 13,897,711 48.615 42.97 42.93 42.97 41.56 44.25 323,634 42.943 -2.70%
2021-03-22 0 50.00 49.80 50.00 47.05 50.35 646,400 32,229,275 49.860 44.17 43.99 44.17 41.56 44.48 731,776 44.043 0.00%
2021-03-19 0 50.00 49.95 50.00 49.80 51.95 2,139,300 107,172,651 50.097 44.17 44.12 44.17 43.99 45.89 2,421,858 44.252 -3.38%
2021-03-18 0 51.75 51.70 51.75 51.60 52.75 750,600 39,087,069 52.074 45.71 45.67 45.71 45.58 46.60 849,739 45.999 -0.58%
2021-03-17 0 52.05 52.05 52.10 51.85 53.00 846,934 44,294,092 52.299 45.98 45.98 46.02 45.80 46.82 958,797 46.198 -0.38%
2021-03-16 0 52.25 52.25 52.50 51.80 53.80 692,238 36,317,214 52.464 46.15 46.15 46.37 45.76 47.52 783,669 46.343 -1.60%
2021-03-15 0 53.10 53.05 53.10 52.80 54.50 1,240,378 66,058,404 53.257 46.90 46.86 46.90 46.64 48.14 1,404,207 47.043 1.53%
2021-03-12 0 52.30 52.30 52.35 50.00 52.70 1,845,100 95,808,390 51.926 46.20 46.20 46.24 44.17 46.55 2,088,800 45.868 3.56%
2021-03-11 0 50.50 50.45 50.50 48.05 51.00 2,391,280 119,064,259 49.791 44.61 44.56 44.61 42.44 45.05 2,707,120 43.982 5.10%
2021-03-10 0 48.05 47.80 48.05 47.05 49.95 521,900 25,165,420 48.219 42.44 42.22 42.44 41.56 44.12 590,832 42.593 0.63%
2021-03-09 0 47.75 47.70 47.75 43.60 49.50 1,900,900 89,624,914 47.149 42.18 42.13 42.18 38.51 43.72 2,151,971 41.648 6.58%
2021-03-08 0 44.80 44.80 44.85 44.55 47.70 1,434,200 65,697,415 45.808 39.57 39.57 39.62 39.35 42.13 1,623,629 40.463 -2.61%
2021-03-05 0 46.00 45.90 46.00 44.60 46.60 1,363,279 62,714,851 46.003 40.63 40.54 40.63 39.40 41.16 1,543,341 40.636 0.11%
2021-03-04 0 45.95 45.85 45.95 45.30 47.00 1,497,700 69,167,937 46.183 40.59 40.50 40.59 40.01 41.52 1,695,516 40.795 -0.33%
2021-03-03 0 46.10 46.05 46.10 45.00 46.65 1,171,704 53,861,113 45.968 40.72 40.68 40.72 39.75 41.21 1,326,462 40.605 0.11%
2021-03-02 0 46.05 46.05 46.25 45.20 48.50 1,373,619 63,813,922 46.457 40.68 40.68 40.85 39.93 42.84 1,555,046 41.037 -0.65%
2021-03-01 0 46.35 46.35 46.40 45.70 47.90 670,700 31,226,187 46.558 40.94 40.94 40.99 40.37 42.31 759,286 41.126 0.43%
2021-02-26 0 46.15 46.05 46.15 45.05 47.10 1,072,000 49,281,797 45.972 40.77 40.68 40.77 39.79 41.60 1,213,590 40.608 -1.49%
2021-02-25 0 46.85 46.85 46.95 45.85 48.00 1,082,600 50,784,770 46.910 41.38 41.38 41.47 40.50 42.40 1,225,590 41.437 2.85%
2021-02-24 0 45.55 45.55 45.75 44.85 49.00 1,607,249 74,811,582 46.546 40.24 40.24 40.41 39.62 43.28 1,819,534 41.116 -5.40%
2021-02-23 0 48.15 48.15 48.20 48.00 49.65 1,418,400 69,449,597 48.963 42.53 42.53 42.58 42.40 43.86 1,605,742 43.251 -1.83%
2021-02-22 0 49.05 49.05 49.50 48.50 50.25 1,870,996 92,852,411 49.627 43.33 43.33 43.72 42.84 44.39 2,118,117 43.837 -2.39%
2021-02-19 0 50.25 50.25 50.40 49.50 50.60 1,243,000 62,360,284 50.169 44.39 44.39 44.52 43.72 44.70 1,407,175 44.316 -0.69%
2021-02-18 0 50.60 50.55 50.60 48.00 51.00 1,667,150 82,524,371 49.500 44.70 44.65 44.70 42.40 45.05 1,887,347 43.725 5.97%
2021-02-17 0 47.75 47.75 47.80 47.35 50.55 4,440,212 219,135,384 49.353 42.18 42.18 42.22 41.83 44.65 5,026,674 43.595 -3.73%
2021-02-16 0 49.60 49.60 49.75 49.00 51.05 1,087,000 54,164,311 49.829 43.81 43.81 43.95 43.28 45.09 1,230,571 44.016 1.85%
2021-02-11 0 48.70 48.55 48.95 46.40 49.50 1,480,800 72,306,392 48.829 43.02 42.89 43.24 40.99 43.72 1,676,384 43.132 -3.66%
2021-02-10 0 50.55 50.55 50.70 49.70 51.50 4,488,636 225,847,581 50.315 44.65 44.65 44.78 43.90 45.49 5,081,494 44.445 -1.75%
2021-02-09 0 51.45 51.40 51.45 48.60 51.50 5,794,018 295,355,730 50.976 45.45 45.40 45.45 42.93 45.49 6,559,291 45.029 5.86%
2021-02-08 0 48.60 48.55 48.60 48.15 49.80 1,092,312 53,534,089 49.010 42.93 42.89 42.93 42.53 43.99 1,236,584 43.292 2.10%
2021-02-05 0 47.60 47.60 47.65 47.00 48.30 625,459 29,779,254 47.612 42.05 42.05 42.09 41.52 42.66 708,070 42.057 -2.26%
2021-02-04 0 48.70 48.45 48.70 46.70 48.85 939,450 45,132,685 48.042 43.02 42.80 43.02 41.25 43.15 1,063,532 42.437 2.85%
2021-02-03 0 47.35 47.35 47.40 45.15 47.50 1,462,767 68,819,970 47.048 41.83 41.83 41.87 39.88 41.96 1,655,969 41.559 0.74%
2021-02-02 0 47.00 47.00 47.05 46.85 48.35 763,100 36,272,875 47.534 41.52 41.52 41.56 41.38 42.71 863,890 41.988 -0.11%
2021-02-01 0 47.05 47.00 47.05 47.00 48.55 1,343,700 63,887,030 47.546 41.56 41.52 41.56 41.52 42.89 1,521,176 41.998 -1.57%
2021-01-29 0 47.80 47.80 47.85 47.55 49.80 2,009,100 97,405,822 48.482 42.22 42.22 42.27 42.00 43.99 2,274,462 42.826 -3.43%
2021-01-28 0 49.50 49.50 49.60 47.65 50.50 3,037,250 150,643,792 49.599 43.72 43.72 43.81 42.09 44.61 3,438,409 43.812 1.43%
2021-01-27 0 48.80 48.80 48.85 47.50 49.50 1,946,100 94,572,192 48.596 43.11 43.11 43.15 41.96 43.72 2,203,141 42.926 3.83%
2021-01-26 0 47.00 47.00 47.05 46.95 49.00 910,800 43,147,694 47.373 41.52 41.52 41.56 41.47 43.28 1,031,098 41.846 -4.57%
2021-01-25 0 49.25 49.00 49.25 47.10 49.90 770,700 37,454,378 48.598 43.50 43.28 43.50 41.60 44.08 872,494 42.928 1.97%
2021-01-22 0 48.30 48.20 48.30 47.60 48.80 491,460 23,758,741 48.343 42.66 42.58 42.66 42.05 43.11 556,372 42.703 0.62%
2021-01-21 0 48.00 48.00 48.10 47.65 50.25 648,170 31,321,491 48.323 42.40 42.40 42.49 42.09 44.39 733,780 42.685 -3.23%
2021-01-20 0 49.60 49.50 49.60 47.65 50.60 1,353,410 67,147,854 49.614 43.81 43.72 43.81 42.09 44.70 1,532,168 43.825 4.09%
2021-01-19 0 47.65 47.60 47.65 43.90 48.15 1,407,100 65,715,070 46.703 42.09 42.05 42.09 38.78 42.53 1,592,950 41.254 3.14%
2021-01-18 0 46.20 46.15 46.20 45.55 47.20 1,776,200 83,041,205 46.752 40.81 40.77 40.81 40.24 41.69 2,010,800 41.298 -1.70%
2021-01-15 0 47.00 47.00 47.20 46.75 48.75 698,500 32,963,562 47.192 41.52 41.52 41.69 41.30 43.06 790,758 41.686 -3.59%
2021-01-14 0 48.75 48.55 48.75 46.00 49.50 985,119 47,573,918 48.293 43.06 42.89 43.06 40.63 43.72 1,115,233 42.658 -3.08%
2021-01-13 0 50.30 50.25 50.30 48.10 50.55 1,910,600 96,156,622 50.328 44.43 44.39 44.43 42.49 44.65 2,162,952 44.456 4.14%
2021-01-12 0 48.30 48.30 48.40 48.00 49.30 639,400 31,109,655 48.654 42.66 42.66 42.75 42.40 43.55 723,852 42.978 -0.41%
2021-01-11 0 48.50 48.50 48.55 45.80 49.00 1,550,950 75,163,330 48.463 42.84 42.84 42.89 40.46 43.28 1,755,799 42.809 3.41%
2021-01-08 0 46.90 46.90 47.00 45.65 47.05 1,854,600 86,235,895 46.498 41.43 41.43 41.52 40.32 41.56 2,099,555 41.073 1.96%
2021-01-07 0 46.00 45.95 46.00 45.50 48.20 1,892,908 87,978,369 46.478 40.63 40.59 40.63 40.19 42.58 2,142,923 41.055 -4.27%
2021-01-06 0 48.05 48.05 48.10 47.70 49.40 5,488,007 266,777,123 48.611 42.44 42.44 42.49 42.13 43.64 6,212,862 42.939 -2.73%
2021-01-05 0 49.40 49.35 49.40 48.85 50.80 6,635,746 328,310,039 49.476 43.64 43.59 43.64 43.15 44.87 7,512,194 43.704 -0.60%
2021-01-04 0 49.70 49.70 49.80 47.65 51.50 1,698,776 85,549,256 50.359 43.90 43.90 43.99 42.09 45.49 1,923,150 44.484 -2.93%
2020-12-31 0 51.20 51.10 51.20 50.10 51.50 715,500 36,561,465 51.099 45.23 45.14 45.23 44.25 45.49 810,003 45.137 0.59%
2020-12-30 0 50.90 50.85 50.90 47.75 51.50 1,932,750 98,396,127 50.910 44.96 44.92 44.96 42.18 45.49 2,188,027 44.970 6.60%
2020-12-29 0 47.75 47.50 47.75 47.00 48.00 159,800 7,589,050 47.491 42.18 41.96 42.18 41.52 42.40 180,906 41.950 1.27%
2020-12-28 0 47.15 47.00 47.15 45.85 47.70 277,260 13,045,644 47.052 41.65 41.52 41.65 40.50 42.13 313,880 41.562 1.40%
2020-12-24 0 46.50 46.50 46.70 44.05 47.00 291,740 13,453,034 46.113 41.07 41.07 41.25 38.91 41.52 330,273 40.733 4.38%
2020-12-23 0 44.55 44.45 44.55 44.00 45.10 313,600 13,913,815 44.368 39.35 39.26 39.35 38.87 39.84 355,020 39.192 1.25%
2020-12-22 0 44.00 44.00 44.05 43.35 44.60 522,100 22,927,130 43.913 38.87 38.87 38.91 38.29 39.40 591,059 38.790 -2.22%
2020-12-21 0 45.00 44.95 45.00 43.00 45.75 933,326 41,826,952 44.815 39.75 39.71 39.75 37.98 40.41 1,056,600 39.586 -0.22%
2020-12-18 0 45.10 45.10 45.15 45.05 46.60 937,560 42,539,652 45.373 39.84 39.84 39.88 39.79 41.16 1,061,393 40.079 -2.38%
2020-12-17 0 46.20 46.15 46.20 45.00 47.00 3,024,230 139,022,115 45.969 40.81 40.77 40.81 39.75 41.52 3,423,670 40.606 0.33%
2020-12-16 0 46.05 46.00 46.05 45.50 46.80 1,487,405 68,065,272 45.761 40.68 40.63 40.68 40.19 41.34 1,683,861 40.422 1.21%
2020-12-15 0 45.50 45.50 45.75 45.00 46.55 926,883 42,471,255 45.822 40.19 40.19 40.41 39.75 41.12 1,049,306 40.476 -2.47%
2020-12-14 0 46.65 46.60 46.65 45.25 48.00 4,512,458 211,574,796 46.887 41.21 41.16 41.21 39.97 42.40 5,108,463 41.417 -0.96%
2020-12-11 0 47.10 47.10 47.20 44.20 47.65 3,303,786 151,076,851 45.728 41.60 41.60 41.69 39.04 42.09 3,740,149 40.393 4.90%
2020-12-10 0 44.90 44.85 45.05 43.55 45.25 2,609,761 117,043,553 44.848 39.66 39.62 39.79 38.47 39.97 2,954,458 39.616 3.70%
2020-12-09 0 43.30 43.30 43.45 41.00 43.80 3,081,431 132,887,132 43.125 38.25 38.25 38.38 36.22 38.69 3,488,426 38.094 2.12%
2020-12-08 0 42.40 42.35 42.40 40.20 43.85 2,090,900 89,454,625 42.783 37.45 37.41 37.45 35.51 38.73 2,367,066 37.791 3.54%
2020-12-07 0 40.95 40.85 40.95 39.80 41.00 645,033 26,234,722 40.672 36.17 36.08 36.17 35.16 36.22 730,229 35.927 2.12%
2020-12-04 0 40.10 40.00 40.10 39.00 40.90 1,023,774 40,899,779 39.950 35.42 35.33 35.42 34.45 36.13 1,158,994 35.289 1.78%
2020-12-03 0 39.40 39.35 39.40 39.10 40.75 905,785 35,914,198 39.650 34.80 34.76 34.80 34.54 36.00 1,025,421 35.024 -1.38%
2020-12-02 0 39.95 39.95 40.50 38.60 40.75 2,535,356 101,420,424 40.002 35.29 35.29 35.77 34.10 36.00 2,870,225 35.335 -1.36%
2020-12-01 0 40.50 40.30 40.50 38.85 41.65 2,176,722 87,615,090 40.251 35.77 35.60 35.77 34.32 36.79 2,464,223 35.555 5.19%
2020-11-30 0 38.50 38.50 38.80 37.90 39.20 584,830 22,658,592 38.744 34.01 34.01 34.27 33.48 34.63 662,074 34.224 -0.13%
2020-11-27 0 38.55 38.30 38.55 37.05 38.75 667,682 25,323,777 37.928 34.05 33.83 34.05 32.73 34.23 755,869 33.503 3.49%
2020-11-26 0 37.25 37.25 37.30 36.15 37.90 788,835 29,195,129 37.010 32.90 32.90 32.95 31.93 33.48 893,024 32.692 0.95%
2020-11-25 0 36.90 36.75 36.90 35.20 37.95 1,514,834 55,667,270 36.748 32.59 32.46 32.59 31.09 33.52 1,714,913 32.461 4.68%
2020-11-24 0 35.25 35.20 35.25 34.65 36.05 2,120,252 74,601,913 35.185 31.14 31.09 31.14 30.61 31.84 2,400,294 31.080 6.66%
2020-11-23 0 33.05 33.05 34.05 33.05 36.50 1,413,104 49,516,049 35.041 29.19 29.19 30.08 29.19 32.24 1,599,747 30.952 -7.68%
2020-11-20 0 35.80 35.65 35.80 35.20 37.85 1,414,920 51,415,693 36.338 31.62 31.49 31.62 31.09 33.43 1,601,802 32.099 -2.85%
2020-11-19 0 36.85 36.75 36.85 36.20 37.30 891,500 32,778,439 36.768 32.55 32.46 32.55 31.98 32.95 1,009,249 32.478 3.22%
2020-11-18 0 35.70 35.70 35.80 35.65 37.35 579,700 20,961,161 36.159 31.53 31.53 31.62 31.49 32.99 656,267 31.940 -1.52%
2020-11-17 0 36.25 36.25 36.30 34.80 37.90 1,249,325 44,925,683 35.960 32.02 32.02 32.06 30.74 33.48 1,414,336 31.765 0.83%
2020-11-16 0 35.95 35.90 35.95 35.50 37.50 473,900 17,051,472 35.981 31.76 31.71 31.76 31.36 33.12 536,493 31.783 -1.78%
2020-11-13 0 36.60 36.50 36.60 36.30 37.40 228,004 8,412,817 36.898 32.33 32.24 32.33 32.06 33.04 258,119 32.593 0.00%
2020-11-12 0 36.60 36.60 36.65 35.90 37.85 1,459,241 53,972,433 36.987 32.33 32.33 32.37 31.71 33.43 1,651,977 32.671 -1.08%
2020-11-11 0 37.00 36.95 37.00 34.35 38.25 1,577,000 57,519,102 36.474 32.68 32.64 32.68 30.34 33.79 1,785,290 32.218 5.71%
2020-11-10 0 35.00 35.00 35.15 34.45 35.95 879,759 30,767,709 34.973 30.92 30.92 31.05 30.43 31.76 995,957 30.893 2.04%
2020-11-09 0 34.30 34.20 34.30 32.95 34.50 397,690 13,527,470 34.015 30.30 30.21 30.30 29.11 30.47 450,217 30.047 3.00%
2020-11-06 0 33.30 33.30 33.35 32.95 34.30 620,500 20,660,162 33.296 29.41 29.41 29.46 29.11 30.30 702,456 29.411 1.06%
2020-11-05 0 32.95 32.80 32.95 31.95 33.50 600,911 19,490,393 32.435 29.11 28.97 29.11 28.22 29.59 680,279 28.651 4.27%
2020-11-04 0 31.60 31.60 31.75 30.85 33.00 431,200 13,890,185 32.213 27.91 27.91 28.05 27.25 29.15 488,153 28.455 3.10%
2020-11-03 0 30.65 30.65 30.80 30.50 31.80 445,800 13,684,300 30.696 27.07 27.07 27.21 26.94 28.09 504,681 27.115 0.00%
2020-11-02 0 30.65 30.65 30.90 30.35 31.10 389,912 11,972,919 30.707 27.07 27.07 27.29 26.81 27.47 441,412 27.124 0.66%
2020-10-30 0 30.45 30.45 30.60 30.45 32.60 340,200 10,605,865 31.175 26.90 26.90 27.03 26.90 28.80 385,134 27.538 -3.79%
2020-10-29 0 31.65 31.65 31.85 30.20 33.50 617,028 19,605,258 31.774 27.96 27.96 28.13 26.68 29.59 698,525 28.067 -5.66%
2020-10-28 0 33.55 33.55 33.70 33.35 34.50 360,300 12,260,985 34.030 29.64 29.64 29.77 29.46 30.47 407,888 30.060 -1.90%
2020-10-27 0 34.20 34.20 34.30 33.35 35.25 793,400 27,359,037 34.483 30.21 30.21 30.30 29.46 31.14 898,192 30.460 2.40%
2020-10-23 0 33.40 33.40 33.65 32.30 33.65 270,500 9,049,185 33.454 29.50 29.50 29.72 28.53 29.72 306,228 29.551 2.30%
2020-10-22 0 32.65 32.65 32.75 32.50 33.30 440,000 14,543,722 33.054 28.84 28.84 28.93 28.71 29.41 498,115 29.198 -1.66%
2020-10-21 0 33.20 33.20 33.40 31.80 34.30 2,587,200 83,034,237 32.094 29.33 29.33 29.50 28.09 30.30 2,928,917 28.350 6.24%
2020-10-20 0 31.25 31.25 31.55 31.00 31.80 508,500 15,955,410 31.377 27.60 27.60 27.87 27.38 28.09 575,663 27.717 1.79%
2020-10-19 0 30.70 30.60 30.70 29.75 31.20 776,764 23,717,571 30.534 27.12 27.03 27.12 26.28 27.56 879,359 26.971 3.37%
2020-10-16 0 29.70 29.70 30.00 29.10 31.00 846,602 25,392,662 29.994 26.23 26.23 26.50 25.70 27.38 958,421 26.494 -1.66%
2020-10-15 0 30.20 30.20 30.25 30.10 31.50 496,520 15,424,948 31.066 26.68 26.68 26.72 26.59 27.82 562,100 27.442 -4.13%
2020-10-14 0 31.50 31.50 31.55 31.50 32.15 387,840 12,308,752 31.737 27.82 27.82 27.87 27.82 28.40 439,066 28.034 -3.23%
2020-10-12 0 32.55 32.50 32.55 32.50 33.05 119,100 3,908,835 32.820 28.75 28.71 28.75 28.71 29.19 134,831 28.991 -1.06%
2020-10-09 0 32.90 32.90 33.00 32.20 35.35 1,661,459 55,920,180 33.657 29.06 29.06 29.15 28.44 31.23 1,880,904 29.730 0.00%
2020-10-08 0 32.90 32.75 32.90 31.75 33.20 1,124,700 36,897,163 32.806 29.06 28.93 29.06 28.05 29.33 1,273,250 28.979 2.81%
2020-10-07 0 32.00 31.85 32.00 31.25 32.45 433,600 13,788,390 31.800 28.27 28.13 28.27 27.60 28.66 490,870 28.090 -0.62%
2020-10-06 0 32.20 32.20 32.30 31.15 32.50 809,000 25,968,312 32.099 28.44 28.44 28.53 27.52 28.71 915,853 28.354 4.38%
2020-10-05 0 30.85 30.80 30.85 30.40 31.45 811,900 25,004,365 30.797 27.25 27.21 27.25 26.85 27.78 919,136 27.204 2.15%
2020-09-30 0 30.20 30.20 30.30 30.20 31.40 1,791,722 55,869,598 31.182 26.68 26.68 26.76 26.68 27.74 2,028,372 27.544 -3.67%
2020-09-29 0 31.35 31.35 31.50 31.15 32.80 706,300 22,444,415 31.778 27.69 27.69 27.82 27.52 28.97 799,588 28.070 -2.64%
2020-09-28 0 32.20 32.15 32.20 30.80 32.60 1,342,270 42,739,365 31.841 28.44 28.40 28.44 27.21 28.80 1,519,557 28.126 3.21%
2020-09-25 0 31.20 31.20 31.25 30.00 31.60 912,800 28,165,769 30.857 27.56 27.56 27.60 26.50 27.91 1,033,362 27.256 2.97%
2020-09-24 0 30.30 30.20 30.30 29.85 31.35 444,700 13,595,764 30.573 26.76 26.68 26.76 26.37 27.69 503,436 27.006 -1.94%
2020-09-23 0 30.90 30.80 30.90 30.70 31.35 430,374 13,376,660 31.082 27.29 27.21 27.29 27.12 27.69 487,218 27.455 -1.12%
2020-09-22 0 31.25 31.20 31.25 30.90 31.80 154,400 4,818,176 31.206 27.60 27.56 27.60 27.29 28.09 174,793 27.565 -0.32%
2020-09-21 0 31.35 31.25 31.35 31.05 32.55 306,200 9,659,095 31.545 27.69 27.60 27.69 27.43 28.75 346,643 27.865 -0.63%
2020-09-18 0 31.55 31.50 31.55 31.10 32.25 2,349,661 74,413,507 31.670 27.87 27.82 27.87 27.47 28.49 2,660,004 27.975 0.16%
2020-09-17 0 31.50 31.45 31.50 31.10 31.95 294,100 9,276,664 31.543 27.82 27.78 27.82 27.47 28.22 332,945 27.862 -0.32%
2020-09-16 0 31.60 31.60 31.65 31.30 33.00 235,600 7,465,015 31.685 27.91 27.91 27.96 27.65 29.15 266,718 27.988 -2.77%
2020-09-15 0 32.50 32.35 32.50 31.95 33.55 1,007,400 33,188,185 32.944 28.71 28.58 28.71 28.22 29.64 1,140,457 29.101 2.36%
2020-09-14 0 31.75 31.70 31.75 31.00 32.00 324,600 10,299,375 31.729 28.05 28.00 28.05 27.38 28.27 367,473 28.028 1.28%
2020-09-11 0 31.35 31.35 31.40 31.05 32.95 422,000 13,307,965 31.536 27.69 27.69 27.74 27.43 29.11 477,738 27.856 -1.88%
2020-09-10 0 31.95 31.85 31.95 31.30 32.55 280,896 8,974,876 31.951 28.22 28.13 28.22 27.65 28.75 317,997 28.223 0.00%
2020-09-09 0 31.95 31.90 31.95 31.10 32.40 521,400 16,541,345 31.725 28.22 28.18 28.22 27.47 28.62 590,266 28.024 -1.39%
2020-09-08 0 32.40 32.00 32.40 31.25 32.90 235,250 7,544,570 32.070 28.62 28.27 28.62 27.60 29.06 266,322 28.329 -0.15%
2020-09-07 0 32.45 32.30 32.45 31.75 32.95 382,100 12,397,402 32.445 28.66 28.53 28.66 28.05 29.11 432,568 28.660 2.37%
2020-09-04 0 31.70 31.65 31.70 30.95 32.55 251,440 7,923,732 31.513 28.00 27.96 28.00 27.34 28.75 284,650 27.837 -0.47%
2020-09-03 0 31.85 31.85 32.00 30.60 32.95 1,004,945 32,329,933 32.171 28.13 28.13 28.27 27.03 29.11 1,137,678 28.417 3.07%
2020-09-02 0 30.90 30.75 30.90 30.35 31.60 413,751 12,736,347 30.783 27.29 27.16 27.29 26.81 27.91 468,399 27.191 0.98%
2020-09-01 0 30.60 30.60 30.65 30.60 31.90 651,900 20,255,650 31.072 27.03 27.03 27.07 27.03 28.18 738,003 27.447 0.66%
2020-08-31 0 30.40 30.40 30.50 29.85 32.45 669,000 20,408,022 30.505 26.85 26.85 26.94 26.37 28.66 757,361 26.946 -3.03%
2020-08-28 0 31.35 31.35 31.40 30.95 31.75 844,000 26,321,425 31.187 27.69 27.69 27.74 27.34 28.05 955,475 27.548 -0.48%
2020-08-27 0 31.50 31.40 31.50 31.10 32.65 2,241,600 70,371,988 31.394 27.82 27.74 27.82 27.47 28.84 2,537,670 27.731 -0.16%
2020-08-26 0 31.55 31.55 31.60 30.40 32.00 379,200 11,902,330 31.388 27.87 27.87 27.91 26.85 28.27 429,285 27.726 3.44%
2020-08-25 0 30.50 30.45 30.50 30.35 31.75 969,900 29,764,862 30.689 26.94 26.90 26.94 26.81 28.05 1,098,004 27.108 -1.93%
2020-08-24 0 31.10 31.05 31.10 30.75 32.75 530,000 16,621,055 31.361 27.47 27.43 27.47 27.16 28.93 600,002 27.702 -1.11%
2020-08-21 0 31.45 31.45 31.50 27.10 32.00 462,900 14,519,695 31.367 27.78 27.78 27.82 23.94 28.27 524,040 27.707 -1.26%
2020-08-20 0 31.85 31.70 31.85 31.55 32.95 341,488 10,906,013 31.937 28.13 28.00 28.13 27.87 29.11 386,592 28.211 -2.15%
2020-08-19 0 32.55 32.40 32.55 32.15 34.00 795,822 26,158,624 32.870 28.75 28.62 28.75 28.40 30.03 900,934 29.035 -1.66%
2020-08-18 0 33.10 33.00 33.10 32.70 33.50 1,765,700 58,680,781 33.234 29.24 29.15 29.24 28.88 29.59 1,998,913 29.356 0.30%
2020-08-17 0 33.00 33.00 33.05 32.65 33.75 896,050 29,662,752 33.104 29.15 29.15 29.19 28.84 29.81 1,014,400 29.242 0.00%
2020-08-14 0 33.00 33.00 33.20 32.80 33.80 1,308,300 43,621,320 33.342 29.15 29.15 29.33 28.97 29.86 1,481,100 29.452 -0.90%
2020-08-13 0 33.30 33.20 33.30 32.60 33.90 870,470 29,054,037 33.377 29.41 29.33 29.41 28.80 29.94 985,442 29.483 0.76%
2020-08-12 0 33.05 33.00 33.05 31.60 33.25 1,732,200 56,372,915 32.544 29.19 29.15 29.19 27.91 29.37 1,960,989 28.747 0.15%
2020-08-11 0 33.00 33.00 33.25 31.10 33.30 1,951,700 61,660,219 31.593 29.15 29.15 29.37 27.47 29.41 2,209,480 27.907 7.14%
2020-08-10 0 30.80 30.70 30.80 29.75 31.85 785,940 24,110,514 30.677 27.21 27.12 27.21 26.28 28.13 889,747 27.098 1.99%
2020-08-07 0 30.20 30.10 30.20 29.50 30.35 1,916,245 57,326,101 29.916 26.68 26.59 26.68 26.06 26.81 2,169,342 26.426 1.51%
2020-08-06 0 29.75 29.70 29.75 29.55 30.50 423,600 12,632,305 29.821 26.28 26.23 26.28 26.10 26.94 479,549 26.342 -1.16%
2020-08-05 0 30.10 30.00 30.10 29.60 30.40 500,773 15,080,749 30.115 26.59 26.50 26.59 26.15 26.85 566,915 26.601 0.84%
2020-08-04 0 29.85 29.80 29.85 29.65 30.70 1,079,730 32,379,495 29.989 26.37 26.32 26.37 26.19 27.12 1,222,341 26.490 0.67%
2020-08-03 0 29.65 29.60 29.65 29.30 29.95 1,014,500 30,043,487 29.614 26.19 26.15 26.19 25.88 26.46 1,148,495 26.159 -0.84%
2020-07-31 0 29.90 29.85 29.90 28.95 30.55 1,047,164 31,179,526 29.775 26.41 26.37 26.41 25.57 26.99 1,185,473 26.301 0.67%
2020-07-30 0 29.70 29.70 29.75 28.30 31.00 1,551,300 46,061,695 29.692 26.23 26.23 26.28 25.00 27.38 1,756,195 26.228 4.95%
2020-07-29 0 28.30 28.30 28.65 27.65 28.75 1,049,400 29,435,195 28.050 25.00 25.00 25.31 24.42 25.40 1,188,005 24.777 0.89%
2020-07-28 0 28.05 28.00 28.05 28.00 28.95 502,275 14,158,442 28.189 24.78 24.73 24.78 24.73 25.57 568,615 24.900 1.08%
2020-07-27 0 27.75 27.70 27.75 27.30 28.00 223,168 6,186,926 27.723 24.51 24.47 24.51 24.11 24.73 252,644 24.489 2.40%
2020-07-24 0 27.10 27.10 27.30 27.00 28.85 1,240,900 35,182,791 28.353 23.94 23.94 24.11 23.85 25.48 1,404,798 25.045 -5.08%
2020-07-23 0 28.55 28.55 28.65 28.15 29.90 629,200 17,980,388 28.577 25.22 25.22 25.31 24.87 26.41 712,305 25.243 1.96%
2020-07-22 0 28.00 27.95 28.00 27.85 28.70 661,600 18,822,464 28.450 24.73 24.69 24.73 24.60 25.35 748,984 25.131 -4.60%
2020-07-21 0 29.35 29.30 29.35 27.95 30.00 1,158,959 33,597,639 28.990 25.93 25.88 25.93 24.69 26.50 1,312,034 25.607 5.39%
2020-07-20 0 27.85 27.65 27.85 27.25 27.95 161,800 4,456,649 27.544 24.60 24.42 24.60 24.07 24.69 183,171 24.331 1.83%
2020-07-17 0 27.35 27.35 27.40 26.85 27.95 779,600 21,371,645 27.414 24.16 24.16 24.20 23.72 24.69 882,569 24.215 0.18%
2020-07-16 0 27.30 27.25 27.30 26.80 27.60 469,700 12,773,325 27.195 24.11 24.07 24.11 23.67 24.38 531,738 24.022 0.74%
2020-07-15 0 27.10 27.10 27.30 26.65 28.75 811,792 22,306,194 27.478 23.94 23.94 24.11 23.54 25.40 919,013 24.272 -1.09%
2020-07-14 0 27.40 27.15 27.40 27.00 27.90 1,052,220 28,747,934 27.321 24.20 23.98 24.20 23.85 24.64 1,191,197 24.134 1.29%
2020-07-13 0 27.05 27.05 27.10 26.70 27.60 393,200 10,721,935 27.268 23.89 23.89 23.94 23.58 24.38 445,134 24.087 2.08%
2020-07-10 0 26.50 26.30 26.50 26.15 27.50 680,100 18,257,985 26.846 23.41 23.23 23.41 23.10 24.29 769,927 23.714 -2.21%
2020-07-09 0 27.10 27.05 27.10 27.00 28.30 754,300 20,503,840 27.183 23.94 23.89 23.94 23.85 25.00 853,928 24.011 -2.87%
2020-07-08 0 27.90 27.80 27.90 27.60 28.10 438,100 12,218,142 27.889 24.64 24.56 24.64 24.38 24.82 495,964 24.635 1.82%
2020-07-07 0 27.40 27.25 27.40 26.95 27.95 354,000 9,711,250 27.433 24.20 24.07 24.20 23.81 24.69 400,756 24.232 0.37%
2020-07-06 0 27.30 27.30 27.65 27.30 27.90 555,500 15,321,995 27.582 24.11 24.11 24.42 24.11 24.64 628,870 24.364 -0.73%
2020-07-03 0 27.50 27.30 27.50 27.00 27.95 639,300 17,572,820 27.488 24.29 24.11 24.29 23.85 24.69 723,739 24.281 3.00%
2020-07-02 0 26.70 26.70 26.90 26.55 27.35 823,149 22,195,197 26.964 23.58 23.58 23.76 23.45 24.16 931,870 23.818 -0.74%
2020-06-30 0 26.90 26.90 26.95 26.75 27.60 587,300 15,876,945 27.034 23.76 23.76 23.81 23.63 24.38 664,870 23.880 1.13%
2020-06-29 0 26.60 26.50 26.60 26.15 27.20 2,173,775 57,854,569 26.615 23.50 23.41 23.50 23.10 24.03 2,460,887 23.510 -1.85%
2020-06-26 0 27.10 27.10 27.15 26.95 27.55 708,924 19,268,944 27.181 23.94 23.94 23.98 23.81 24.34 802,559 24.009 -3.04%
2020-06-24 0 27.95 27.95 28.00 27.30 29.45 938,900 26,640,672 28.374 24.69 24.69 24.73 24.11 26.01 1,062,910 25.064 0.90%
2020-06-23 0 27.70 27.65 27.70 27.50 28.25 953,500 26,472,475 27.764 24.47 24.42 24.47 24.29 24.95 1,079,438 24.524 -1.25%
2020-06-22 0 28.05 28.00 28.05 27.55 30.00 486,261 13,874,553 28.533 24.78 24.73 24.78 24.34 26.50 550,486 25.204 1.26%
2020-06-19 0 27.70 27.65 27.70 27.55 28.80 580,900 16,164,988 27.828 24.47 24.42 24.47 24.34 25.44 657,625 24.581 -2.29%
2020-06-18 0 28.35 28.20 28.35 27.50 28.95 388,300 10,986,760 28.295 25.04 24.91 25.04 24.29 25.57 439,587 24.993 4.42%
2020-06-17 0 27.15 27.00 27.15 26.40 27.45 243,144 6,521,776 26.823 23.98 23.85 23.98 23.32 24.25 275,258 23.693 -2.16%
2020-06-16 0 27.75 27.65 27.75 27.05 28.20 1,296,173 35,549,664 27.427 24.51 24.42 24.51 23.89 24.91 1,467,371 24.227 1.83%
2020-06-15 0 27.25 27.25 27.40 27.25 28.05 594,200 16,467,638 27.714 24.07 24.07 24.20 24.07 24.78 672,682 24.481 -2.85%
2020-06-12 0 28.05 28.05 28.30 27.05 29.05 763,564 21,525,112 28.190 24.78 24.78 25.00 23.89 25.66 864,415 24.901 -1.92%
2020-06-11 0 28.60 28.60 28.70 28.25 30.25 1,869,400 53,838,078 28.800 25.26 25.26 25.35 24.95 26.72 2,116,310 25.440 -2.56%
2020-06-10 0 29.35 29.30 29.35 29.20 30.25 1,035,846 30,644,304 29.584 25.93 25.88 25.93 25.79 26.72 1,172,660 26.132 -2.17%
2020-06-09 0 30.00 29.90 30.00 29.75 30.35 1,063,800 31,888,185 29.976 26.50 26.41 26.50 26.28 26.81 1,204,307 26.478 1.01%
2020-06-08 0 29.70 29.70 29.75 29.40 31.00 894,300 26,938,150 30.122 26.23 26.23 26.28 25.97 27.38 1,012,419 26.608 0.68%
2020-06-05 0 29.50 29.45 29.50 29.30 29.50 3,010,800 88,264,947 29.316 26.06 26.01 26.06 25.88 26.06 3,408,466 25.896 0.68%
2020-06-04 0 29.30 29.25 29.30 28.95 30.20 2,570,900 75,500,723 29.367 25.88 25.84 25.88 25.57 26.68 2,910,464 25.941 0.34%
2020-06-03 0 29.20 29.10 29.20 28.60 29.75 2,130,664 62,694,443 29.425 25.79 25.70 25.79 25.26 26.28 2,412,082 25.992 -1.02%
2020-06-02 0 29.50 29.45 29.50 28.95 30.00 3,169,525 92,884,373 29.306 26.06 26.01 26.06 25.57 26.50 3,588,155 25.886 0.85%
2020-06-01 0 29.25 29.15 29.25 28.45 29.95 1,561,200 45,764,130 29.313 25.84 25.75 25.84 25.13 26.46 1,767,403 25.893 2.45%
2020-05-29 0 28.55 28.50 28.55 25.45 29.95 1,653,300 46,377,655 28.052 25.22 25.17 25.22 22.48 26.46 1,871,668 24.779 8.14%
2020-05-28 0 26.40 26.35 26.40 25.50 26.40 400,100 10,452,485 26.125 23.32 23.28 23.32 22.52 23.32 452,945 23.077 3.53%
2020-05-27 0 25.50 25.50 25.70 25.20 26.35 1,431,934 36,549,510 25.525 22.52 22.52 22.70 22.26 23.28 1,621,064 22.547 -1.73%
2020-05-26 0 25.95 25.95 26.30 25.80 26.70 301,900 8,001,715 26.505 22.92 22.92 23.23 22.79 23.58 341,775 23.412 2.77%
2020-05-25 0 25.25 25.20 25.25 24.25 25.80 160,849 4,048,827 25.172 22.30 22.26 22.30 21.42 22.79 182,094 22.235 -1.17%
2020-05-22 0 25.55 25.55 25.60 25.15 25.85 1,434,188 36,640,944 25.548 22.57 22.57 22.61 22.22 22.83 1,623,615 22.568 -0.97%
2020-05-21 0 25.80 25.80 25.95 25.55 26.20 469,604 12,216,874 26.015 22.79 22.79 22.92 22.57 23.14 531,629 22.980 -0.77%
2020-05-20 0 26.00 26.00 26.05 25.85 26.85 393,600 10,313,115 26.202 22.97 22.97 23.01 22.83 23.72 445,587 23.145 0.58%
2020-05-19 0 25.85 25.85 26.30 25.00 26.80 717,124 18,633,076 25.983 22.83 22.83 23.23 22.08 23.67 811,842 22.952 4.23%
2020-05-18 0 24.80 24.80 24.95 23.85 25.20 414,700 10,327,612 24.904 21.91 21.91 22.04 21.07 22.26 469,473 21.998 2.27%
2020-05-15 0 24.25 24.25 24.30 23.65 24.70 859,404 20,786,961 24.188 21.42 21.42 21.46 20.89 21.82 972,914 21.366 -1.22%
2020-05-14 0 24.55 24.50 24.55 24.35 25.25 684,300 16,968,595 24.797 21.69 21.64 21.69 21.51 22.30 774,682 21.904 0.00%
2020-05-13 0 24.55 24.50 24.55 24.10 25.15 714,600 17,546,197 24.554 21.69 21.64 21.69 21.29 22.22 808,984 21.689 -1.01%
2020-05-12 0 24.80 24.75 24.80 24.70 25.30 303,900 7,570,042 24.910 21.91 21.86 21.91 21.82 22.35 344,039 22.003 -1.78%
2020-05-11 0 25.25 25.15 25.25 24.95 25.95 334,700 8,485,392 25.352 22.30 22.22 22.30 22.04 22.92 378,907 22.394 -0.79%
2020-05-08 0 25.45 25.45 25.65 25.15 25.75 222,800 5,677,652 25.483 22.48 22.48 22.66 22.22 22.75 252,227 22.510 0.59%
2020-05-07 0 25.30 25.30 25.40 25.20 25.90 316,186 8,035,907 25.415 22.35 22.35 22.44 22.26 22.88 357,948 22.450 -1.56%
2020-05-06 0 25.70 25.70 25.80 24.15 26.30 1,353,600 34,522,707 25.504 22.70 22.70 22.79 21.33 23.23 1,532,383 22.529 4.05%
2020-05-05 0 24.70 24.70 24.75 23.90 24.80 469,970 11,498,974 24.468 21.82 21.82 21.86 21.11 21.91 532,044 21.613 2.07%
2020-05-04 0 24.20 24.20 24.30 24.10 25.15 411,755 10,039,889 24.383 21.38 21.38 21.46 21.29 22.22 466,140 21.538 -3.59%
2020-04-29 0 25.10 25.10 25.15 25.00 25.90 316,100 7,989,810 25.276 22.17 22.17 22.22 22.08 22.88 357,850 22.327 -0.79%
2020-04-28 0 25.30 25.20 25.30 24.55 25.35 537,168 13,489,589 25.112 22.35 22.26 22.35 21.69 22.39 608,117 22.183 4.98%
2020-04-27 0 24.10 24.05 24.10 23.85 24.70 649,935 15,761,216 24.250 21.29 21.24 21.29 21.07 21.82 735,778 21.421 -3.02%
2020-04-24 0 24.85 24.85 24.95 24.25 26.70 1,733,300 44,275,654 25.544 21.95 21.95 22.04 21.42 23.58 1,962,234 22.564 -4.79%
2020-04-23 0 26.10 26.05 26.10 25.10 26.55 525,745 13,658,604 25.980 23.05 23.01 23.05 22.17 23.45 595,185 22.948 1.95%
2020-04-22 0 25.60 25.60 25.65 25.15 26.15 1,351,633 35,109,526 25.976 22.61 22.61 22.66 22.22 23.10 1,530,156 22.945 -4.12%
2020-04-21 0 26.70 26.55 26.70 26.05 26.80 523,947 13,906,728 26.542 23.58 23.45 23.58 23.01 23.67 593,150 23.446 -0.74%
2020-04-20 0 26.90 26.85 26.90 25.80 27.60 412,000 10,945,722 26.567 23.76 23.72 23.76 22.79 24.38 466,417 23.468 2.67%
2020-04-17 0 26.20 26.15 26.20 26.00 28.50 1,563,700 41,730,961 26.687 23.14 23.10 23.14 22.97 25.17 1,770,233 23.574 1.16%
2020-04-16 0 25.90 25.85 25.90 25.15 26.70 1,117,200 28,926,349 25.892 22.88 22.83 22.88 22.22 23.58 1,264,760 22.871 -4.07%
2020-04-15 0 27.00 27.00 27.05 26.35 27.65 748,599 20,171,188 26.945 23.85 23.85 23.89 23.28 24.42 847,474 23.802 0.93%
2020-04-14 0 26.75 26.75 26.80 26.00 28.00 1,325,075 35,271,971 26.619 23.63 23.63 23.67 22.97 24.73 1,500,091 23.513 0.94%
2020-04-09 0 26.50 26.45 26.50 24.95 27.20 991,000 26,024,370 26.261 23.41 23.36 23.41 22.04 24.03 1,121,891 23.197 6.21%
2020-04-08 0 24.95 24.85 24.95 24.20 25.00 708,700 17,535,595 24.743 22.04 21.95 22.04 21.38 22.08 802,305 21.857 0.60%
2020-04-07 0 24.80 24.75 24.80 23.65 24.80 1,415,106 34,858,719 24.633 21.91 21.86 21.91 20.89 21.91 1,602,013 21.759 6.90%
2020-04-06 0 23.20 23.20 23.30 22.50 23.40 297,100 6,826,155 22.976 20.49 20.49 20.58 19.87 20.67 336,341 20.295 2.88%
2020-04-03 0 22.55 22.50 22.55 21.60 22.95 1,339,732 29,701,897 22.170 19.92 19.87 19.92 19.08 20.27 1,516,684 19.583 2.04%
2020-04-02 0 22.10 22.10 22.20 21.75 23.05 732,370 16,143,979 22.044 19.52 19.52 19.61 19.21 20.36 829,101 19.472 -3.07%
2020-04-01 0 22.80 22.55 22.80 22.05 23.35 966,949 21,984,310 22.736 20.14 19.92 20.14 19.48 20.63 1,094,663 20.083 0.44%
2020-03-31 0 22.70 22.60 22.70 21.90 23.95 1,255,290 28,428,274 22.647 20.05 19.96 20.05 19.34 21.16 1,421,088 20.005 0.00%
2020-03-30 0 22.70 22.60 22.70 21.65 22.70 1,025,928 22,910,198 22.331 20.05 19.96 20.05 19.12 20.05 1,161,432 19.726 -1.30%
2020-03-27 0 23.00 23.00 23.05 22.50 23.65 1,288,500 29,669,565 23.026 20.32 20.32 20.36 19.87 20.89 1,458,685 20.340 0.88%
2020-03-26 0 22.80 22.75 22.80 22.20 23.70 2,442,444 55,948,022 22.907 20.14 20.10 20.14 19.61 20.93 2,765,042 20.234 -0.44%
2020-03-25 0 22.90 22.80 22.90 21.75 23.55 1,338,000 30,413,205 22.730 20.23 20.14 20.23 19.21 20.80 1,514,723 20.078 8.53%
2020-03-24 0 21.10 21.10 21.15 20.00 21.70 1,435,335 29,927,976 20.851 18.64 18.64 18.68 17.67 19.17 1,624,914 18.418 5.71%
2020-03-23 0 19.96 19.96 20.05 19.46 21.15 3,210,000 63,683,507 19.839 17.63 17.63 17.71 17.19 18.68 3,633,976 17.524 -9.27%
2020-03-20 0 22.00 22.00 22.05 21.75 22.80 1,974,295 43,693,955 22.131 19.43 19.43 19.48 19.21 20.14 2,235,060 19.549 0.00%
2020-03-19 0 22.00 22.00 22.10 20.30 23.00 2,515,900 54,186,960 21.538 19.43 19.43 19.52 17.93 20.32 2,848,200 19.025 11.56%
2020-03-18 0 19.72 19.68 19.72 19.00 20.75 1,525,820 30,217,864 19.804 17.42 17.38 17.42 16.78 18.33 1,727,350 17.494 2.28%
2020-03-17 0 19.28 19.16 19.28 18.38 19.64 1,383,945 26,292,328 18.998 17.03 16.92 17.03 16.24 17.35 1,566,736 16.782 -6.86%
2020-03-16 0 20.70 20.70 20.75 19.26 21.40 6,728,500 139,560,358 20.742 18.28 18.28 18.33 17.01 18.90 7,617,199 18.322 3.71%
2020-03-13 0 19.96 19.96 19.98 18.58 20.10 5,453,265 109,742,336 20.124 17.63 17.63 17.65 16.41 17.75 6,173,531 17.776 -5.40%
2020-03-12 0 21.10 21.10 21.15 20.60 22.70 1,341,022 28,221,613 21.045 18.64 18.64 18.68 18.20 20.05 1,518,144 18.590 -6.01%
2020-03-11 0 22.45 22.40 22.45 22.40 24.00 868,900 20,187,822 23.234 19.83 19.79 19.83 19.79 21.20 983,664 20.523 -5.47%
2020-03-10 0 23.75 23.70 23.75 23.25 24.10 969,078 23,183,725 23.924 20.98 20.93 20.98 20.54 21.29 1,097,074 21.132 1.50%
2020-03-09 0 23.40 23.25 23.40 22.50 24.15 2,689,930 62,208,243 23.126 20.67 20.54 20.67 19.87 21.33 3,045,215 20.428 -7.51%
2020-03-06 0 25.30 25.30 25.40 25.20 25.90 427,489 11,063,572 25.880 22.35 22.35 22.44 22.26 22.88 483,952 22.861 -3.80%
2020-03-05 0 26.30 26.25 26.30 26.20 26.65 1,029,900 27,244,715 26.454 23.23 23.19 23.23 23.14 23.54 1,165,929 23.367 1.35%
2020-03-04 0 25.95 25.95 26.05 25.50 26.60 361,700 9,389,430 25.959 22.92 22.92 23.01 22.52 23.50 409,473 22.931 1.37%
2020-03-03 0 25.60 25.60 25.75 24.80 26.10 4,850,500 124,598,649 25.688 22.61 22.61 22.75 21.91 23.05 5,491,153 22.691 2.20%
2020-03-02 0 25.05 25.05 25.10 24.80 25.85 1,923,856 48,226,798 25.068 22.13 22.13 22.17 21.91 22.83 2,177,959 22.143 -0.99%
2020-02-28 0 25.30 25.30 25.35 25.30 26.25 786,845 20,040,141 25.469 22.35 22.35 22.39 22.35 23.19 890,771 22.498 -2.50%
2020-02-27 0 25.95 25.90 25.95 25.65 26.25 606,787 15,735,023 25.932 22.92 22.88 22.92 22.66 23.19 686,931 22.906 -0.76%
2020-02-26 0 26.15 26.15 26.20 25.80 27.00 1,829,800 48,210,675 26.348 23.10 23.10 23.14 22.79 23.85 2,071,480 23.274 -1.32%
2020-02-25 0 26.50 26.45 26.50 25.85 27.60 1,289,757 34,127,973 26.461 23.41 23.36 23.41 22.83 24.38 1,460,108 23.374 -4.16%
2020-02-24 0 27.65 27.60 27.65 27.60 29.50 1,133,480 31,812,358 28.066 24.42 24.38 24.42 24.38 26.06 1,283,190 24.792 -2.98%
2020-02-21 0 28.50 28.50 28.55 27.55 29.00 795,750 22,570,715 28.364 25.17 25.17 25.22 24.34 25.62 900,853 25.055 1.06%
2020-02-20 0 28.20 28.20 28.45 27.90 28.75 774,455 21,951,457 28.344 24.91 24.91 25.13 24.64 25.40 876,745 25.037 0.00%
2020-02-19 0 28.20 28.20 28.25 27.70 29.30 636,000 18,058,640 28.394 24.91 24.91 24.95 24.47 25.88 720,003 25.081 -2.76%
2020-02-18 0 29.00 29.00 29.05 28.95 29.10 201,800 5,865,272 29.065 25.62 25.62 25.66 25.57 25.70 228,454 25.674 -0.85%
2020-02-17 0 29.25 29.25 29.30 29.00 29.50 514,900 15,048,045 29.225 25.84 25.84 25.88 25.62 26.06 582,908 25.815 0.52%
2020-02-14 0 29.10 29.00 29.10 28.95 29.75 575,200 16,722,850 29.073 25.70 25.62 25.70 25.57 26.28 651,172 25.681 0.69%
2020-02-13 0 28.90 28.85 28.90 28.80 29.80 354,700 10,334,580 29.136 25.53 25.48 25.53 25.44 26.32 401,549 25.737 2.12%
2020-02-12 0 28.30 28.20 28.30 28.00 28.45 561,100 15,823,392 28.201 25.00 24.91 25.00 24.73 25.13 635,210 24.910 0.71%
2020-02-11 0 28.10 28.05 28.15 27.45 28.40 293,700 8,248,468 28.085 24.82 24.78 24.87 24.25 25.09 332,492 24.808 2.00%
2020-02-10 0 27.55 27.50 27.55 27.00 28.20 536,085 14,749,953 27.514 24.34 24.29 24.34 23.85 24.91 606,891 24.304 -3.67%
2020-02-07 0 28.60 28.55 28.60 28.35 29.45 889,080 25,764,123 28.978 25.26 25.22 25.26 25.04 26.01 1,006,510 25.597 -1.21%
2020-02-06 0 28.95 28.95 29.00 28.95 29.50 369,200 10,743,587 29.100 25.57 25.57 25.62 25.57 26.06 417,964 25.705 -0.34%
2020-02-05 0 29.05 29.00 29.05 28.10 29.90 1,146,167 33,458,046 29.191 25.66 25.62 25.66 24.82 26.41 1,297,553 25.786 -0.17%
2020-02-04 0 29.10 29.05 29.10 28.90 29.60 617,624 18,015,696 29.169 25.70 25.66 25.70 25.53 26.15 699,200 25.766 0.34%
2020-02-03 0 29.00 29.00 29.05 29.00 29.80 1,671,093 49,315,679 29.511 25.62 25.62 25.66 25.62 26.32 1,891,811 26.068 -3.17%
2020-01-31 0 29.95 29.80 29.95 29.55 30.20 1,208,295 35,989,874 29.786 26.46 26.32 26.46 26.10 26.68 1,367,886 26.311 0.67%
2020-01-30 0 29.75 29.75 29.85 29.45 30.05 1,000,500 29,778,645 29.764 26.28 26.28 26.37 26.01 26.54 1,132,646 26.291 0.68%
2020-01-29 0 29.55 29.50 29.55 29.50 30.55 1,025,650 31,095,405 30.318 26.10 26.06 26.10 26.06 26.99 1,161,118 26.781 -6.19%
2020-01-24 0 31.50 31.40 31.50 30.40 31.65 547,000 17,038,316 31.149 27.82 27.74 27.82 26.85 27.96 619,248 27.515 0.32%
2020-01-23 0 31.40 31.35 31.40 30.45 33.20 1,077,001 34,004,127 31.573 27.74 27.69 27.74 26.90 29.33 1,219,251 27.889 1.29%
2020-01-22 0 31.00 30.95 31.00 29.35 32.00 1,044,850 32,131,561 30.752 27.38 27.34 27.38 25.93 28.27 1,182,854 27.164 4.38%
2020-01-21 0 29.70 29.60 29.70 29.45 31.00 643,000 19,233,010 29.911 26.23 26.15 26.23 26.01 27.38 727,927 26.422 -1.98%
2020-01-20 0 30.30 30.30 30.35 29.00 31.40 2,670,900 81,190,032 30.398 26.76 26.76 26.81 25.62 27.74 3,023,672 26.851 5.21%
2020-01-17 0 28.80 28.65 28.80 28.30 28.90 263,759 7,551,248 28.629 25.44 25.31 25.44 25.00 25.53 298,596 25.289 -0.52%
2020-01-16 0 28.95 28.75 28.95 28.05 28.95 1,588,897 45,428,027 28.591 25.57 25.40 25.57 24.78 25.57 1,798,758 25.255 1.58%
2020-01-15 0 28.50 28.45 28.50 28.15 29.55 6,253,600 180,485,346 28.861 25.17 25.13 25.17 24.87 26.10 7,079,574 25.494 -2.90%
2020-01-14 0 29.35 29.20 29.35 28.75 29.45 650,737 18,940,578 29.106 25.93 25.79 25.93 25.40 26.01 736,686 25.711 0.86%
2020-01-13 0 29.10 29.05 29.10 28.50 29.40 826,589 23,992,963 29.027 25.70 25.66 25.70 25.17 25.97 935,765 25.640 2.11%
2020-01-10 0 28.50 28.50 28.55 27.85 29.55 736,740 20,890,125 28.355 25.17 25.17 25.22 24.60 26.10 834,048 25.047 -2.73%
2020-01-09 0 29.30 29.25 29.30 28.80 30.05 1,918,743 56,227,860 29.305 25.88 25.84 25.88 25.44 26.54 2,172,170 25.886 -1.01%
2020-01-08 0 29.60 29.50 29.60 29.20 30.45 647,586 19,178,396 29.615 26.15 26.06 26.15 25.79 26.90 733,119 26.160 -0.84%
2020-01-07 0 29.85 29.80 29.85 29.85 31.85 362,100 10,946,762 30.231 26.37 26.32 26.37 26.37 28.13 409,926 26.704 0.00%
2020-01-06 0 29.85 29.70 29.85 29.30 30.40 1,808,760 54,137,781 29.931 26.37 26.23 26.37 25.88 26.85 2,047,661 26.439 -3.08%
2020-01-03 0 30.80 30.75 30.80 30.55 31.85 1,583,310 48,919,661 30.897 27.21 27.16 27.21 26.99 28.13 1,792,433 27.292 -3.30%
2020-01-02 0 31.85 31.80 31.85 31.75 32.80 644,378 20,627,982 32.012 28.13 28.09 28.13 28.05 28.97 729,487 28.277 -1.09%
2019-12-31 0 32.20 32.20 32.25 31.10 32.30 380,000 12,228,435 32.180 28.44 28.44 28.49 27.47 28.53 430,190 28.426 0.00%
2019-12-30 0 32.20 32.20 32.25 32.05 32.50 250,948 8,086,487 32.224 28.44 28.44 28.49 28.31 28.71 284,093 28.464 -0.16%
2019-12-27 0 32.25 32.20 32.25 31.75 32.45 161,386 5,188,557 32.150 28.49 28.44 28.49 28.05 28.66 182,702 28.399 -0.15%
2019-12-24 0 32.30 32.25 32.30 31.50 32.55 217,964 7,044,497 32.320 28.53 28.49 28.53 27.82 28.75 246,753 28.549 0.78%
2019-12-23 0 32.05 32.00 32.05 31.05 33.05 2,087,658 66,993,264 32.090 28.31 28.27 28.31 27.43 29.19 2,363,395 28.346 2.40%
2019-12-20 0 31.30 31.30 31.35 30.10 32.00 2,603,702 81,475,914 31.292 27.65 27.65 27.69 26.59 28.27 2,947,598 27.641 4.86%
2019-12-19 0 29.85 29.85 29.95 29.10 30.05 1,140,392 33,497,967 29.374 26.37 26.37 26.46 25.70 26.54 1,291,015 25.947 1.88%
2019-12-18 0 29.30 29.15 29.30 28.85 30.95 657,928 19,190,082 29.167 25.88 25.75 25.88 25.48 27.34 744,827 25.764 -1.01%
2019-12-17 0 29.60 29.55 29.60 28.65 29.65 523,211 15,294,921 29.233 26.15 26.10 26.15 25.31 26.19 592,317 25.822 2.25%
2019-12-16 0 28.95 28.90 28.95 28.40 30.15 436,537 12,606,495 28.878 25.57 25.53 25.57 25.09 26.63 494,195 25.509 -2.85%
2019-12-13 0 29.80 29.80 29.95 28.30 31.30 2,611,580 78,431,057 30.032 26.32 26.32 26.46 25.00 27.65 2,956,517 26.528 5.49%
2019-12-12 0 28.25 28.20 28.25 27.50 28.40 594,240 16,608,442 27.949 24.95 24.91 24.95 24.29 25.09 672,727 24.688 2.36%
2019-12-11 0 27.60 27.55 27.60 27.35 27.95 377,280 10,405,598 27.581 24.38 24.34 24.38 24.16 24.69 427,111 24.363 -0.36%
2019-12-10 0 27.70 27.70 27.80 27.45 28.50 286,300 7,953,090 27.779 24.47 24.47 24.56 24.25 25.17 324,114 24.538 -2.46%
2019-12-09 0 28.40 28.30 28.40 28.00 29.20 1,580,577 45,066,474 28.513 25.09 25.00 25.09 24.73 25.79 1,789,339 25.186 -1.22%
2019-12-06 0 28.75 28.60 28.75 28.45 29.00 2,728,491 78,469,421 28.759 25.40 25.26 25.40 25.13 25.62 3,088,870 25.404 0.00%
2019-12-05 0 28.75 28.70 28.75 28.35 28.95 1,281,600 36,639,155 28.589 25.40 25.35 25.40 25.04 25.57 1,450,873 25.253 1.05%
2019-12-04 0 28.45 28.35 28.45 27.45 28.70 549,739 15,557,507 28.300 25.13 25.04 25.13 24.25 25.35 622,348 24.998 1.61%
2019-12-03 0 28.00 27.95 28.00 27.55 28.15 839,752 23,425,820 27.896 24.73 24.69 24.73 24.34 24.87 950,666 24.641 -1.06%
2019-12-02 0 28.30 28.15 28.30 27.60 28.45 423,400 11,897,950 28.101 25.00 24.87 25.00 24.38 25.13 479,323 24.822 -0.53%
2019-11-29 0 28.45 28.40 28.45 28.05 29.00 665,202 18,946,632 28.483 25.13 25.09 25.13 24.78 25.62 753,062 25.159 0.53%
2019-11-28 0 28.30 28.30 28.40 28.30 28.75 1,854,776 53,200,507 28.683 25.00 25.00 25.09 25.00 25.40 2,099,754 25.337 -0.70%
2019-11-27 0 28.50 28.45 28.50 28.15 29.10 1,687,222 48,689,533 28.858 25.17 25.13 25.17 24.87 25.70 1,910,070 25.491 -3.06%
2019-11-26 0 29.40 29.20 29.40 27.85 29.45 2,505,695 72,875,549 29.084 25.97 25.79 25.97 24.60 26.01 2,836,647 25.691 8.29%
2019-11-25 0 27.15 27.15 27.20 26.85 27.60 537,900 14,601,185 27.145 23.98 23.98 24.03 23.72 24.38 608,946 23.978 2.26%
2019-11-22 0 26.55 26.55 26.70 26.35 27.40 378,300 10,104,725 26.711 23.45 23.45 23.58 23.28 24.20 428,266 23.595 -1.48%
2019-11-21 0 26.95 26.60 26.95 26.50 26.95 85,600 2,290,555 26.759 23.81 23.50 23.81 23.41 23.81 96,906 23.637 0.00%
2019-11-20 0 26.95 26.95 27.00 26.50 27.35 195,338 5,275,122 27.005 23.81 23.81 23.85 23.41 24.16 221,138 23.854 -1.28%
2019-11-19 0 27.30 27.30 27.35 27.25 27.85 777,300 21,381,195 27.507 24.11 24.11 24.16 24.07 24.60 879,966 24.298 -1.44%
2019-11-18 0 27.70 27.65 27.70 26.75 27.85 1,149,400 31,333,450 27.261 24.47 24.42 24.47 23.63 24.60 1,301,213 24.080 3.55%
2019-11-15 0 26.75 26.75 26.85 25.50 27.00 993,600 26,124,101 26.292 23.63 23.63 23.72 22.52 23.85 1,124,835 23.225 3.28%
2019-11-14 0 25.90 25.75 25.90 25.50 26.30 255,147 6,591,428 25.834 22.88 22.75 22.88 22.52 23.23 288,847 22.820 1.57%
2019-11-13 0 25.50 25.40 25.50 25.30 25.60 507,600 12,932,158 25.477 22.52 22.44 22.52 22.35 22.61 574,644 22.505 0.00%
2019-11-12 0 25.50 25.50 25.55 25.25 25.85 833,197 21,202,214 25.447 22.52 22.52 22.57 22.30 22.83 943,246 22.478 0.20%
2019-11-11 0 25.45 25.40 25.45 25.10 25.50 535,800 13,550,795 25.291 22.48 22.44 22.48 22.17 22.52 606,568 22.340 -0.20%
2019-11-08 0 25.50 25.45 25.50 25.20 25.65 350,974 8,943,001 25.481 22.52 22.48 22.52 22.26 22.66 397,331 22.508 0.00%
2019-11-07 0 25.50 25.50 25.55 25.20 25.65 238,500 6,077,115 25.481 22.52 22.52 22.57 22.26 22.66 270,001 22.508 -0.39%
2019-11-06 0 25.60 25.55 25.60 25.45 26.00 443,300 11,331,730 25.562 22.61 22.57 22.61 22.48 22.97 501,851 22.580 0.39%
2019-11-05 0 25.50 25.45 25.50 25.40 25.55 512,600 13,065,355 25.488 22.52 22.48 22.52 22.44 22.57 580,304 22.515 0.00%
2019-11-04 0 25.50 25.45 25.50 25.25 25.65 659,100 16,793,270 25.479 22.52 22.48 22.52 22.30 22.66 746,154 22.506 -0.20%
2019-11-01 0 25.55 25.50 25.55 25.50 26.10 2,020,468 52,207,909 25.840 22.57 22.52 22.57 22.52 23.05 2,287,331 22.825 -5.37%
2019-10-31 0 27.00 27.00 27.35 24.35 27.65 1,896,800 50,245,435 26.490 23.85 23.85 24.16 21.51 24.42 2,147,329 23.399 11.34%
2019-10-30 0 24.25 24.20 24.25 24.10 24.50 199,360 4,856,911 24.363 21.42 21.38 21.42 21.29 21.64 225,691 21.520 0.00%
2019-10-29 0 24.25 24.25 24.35 24.20 24.50 1,112,461 27,011,601 24.281 21.42 21.42 21.51 21.38 21.64 1,259,395 21.448 -0.21%
2019-10-28 0 24.30 24.25 24.30 24.05 24.45 242,768 5,886,278 24.247 21.46 21.42 21.46 21.24 21.60 274,833 21.418 0.83%
2019-10-25 0 24.10 23.90 24.10 23.70 24.35 201,838 4,837,346 23.967 21.29 21.11 21.29 20.93 21.51 228,497 21.170 -0.62%
2019-10-24 0 24.25 23.95 24.25 23.70 24.30 230,660 5,547,999 24.053 21.42 21.16 21.42 20.93 21.46 261,126 21.246 1.04%
2019-10-23 0 24.00 23.90 24.00 23.85 24.50 156,200 3,743,845 23.968 21.20 21.11 21.20 21.07 21.64 176,831 21.172 -2.04%
2019-10-22 0 24.50 24.15 24.50 23.65 24.50 97,855 2,375,774 24.279 21.64 21.33 21.64 20.89 21.64 110,780 21.446 3.59%
2019-10-21 0 23.65 23.55 23.65 23.50 25.00 254,700 6,050,040 23.754 20.89 20.80 20.89 20.76 22.08 288,341 20.982 -3.27%
2019-10-18 0 24.45 24.45 24.50 24.30 24.90 494,200 12,092,865 24.470 21.60 21.60 21.64 21.46 21.99 559,474 21.615 0.62%
2019-10-17 0 24.30 24.15 24.30 23.65 24.50 252,600 6,116,445 24.214 21.46 21.33 21.46 20.89 21.64 285,963 21.389 1.25%
2019-10-16 0 24.00 23.95 24.00 23.30 24.55 637,778 15,360,101 24.084 21.20 21.16 21.20 20.58 21.69 722,016 21.274 2.56%
2019-10-15 0 23.40 23.30 23.40 22.90 23.70 278,600 6,459,042 23.184 20.67 20.58 20.67 20.23 20.93 315,397 20.479 -0.43%
2019-10-14 0 23.50 23.50 23.55 22.85 25.00 417,380 9,728,207 23.308 20.76 20.76 20.80 20.18 22.08 472,507 20.588 -0.63%
2019-10-11 0 23.65 23.45 23.65 23.00 24.00 435,800 10,197,835 23.400 20.89 20.71 20.89 20.32 21.20 493,360 20.670 0.64%
2019-10-10 0 23.50 23.50 23.55 23.10 24.15 309,461 7,214,603 23.313 20.76 20.76 20.80 20.40 21.33 350,335 20.593 1.08%
2019-10-09 0 23.25 23.20 23.25 22.95 24.35 612,850 14,217,412 23.199 20.54 20.49 20.54 20.27 21.51 693,795 20.492 -0.85%
2019-10-08 0 23.45 23.40 23.45 22.75 24.10 1,509,510 35,471,414 23.499 20.71 20.67 20.71 20.10 21.29 1,708,886 20.757 3.76%
2019-10-04 0 22.60 22.60 22.75 21.95 23.80 870,224 19,380,937 22.271 19.96 19.96 20.10 19.39 21.02 985,163 19.673 2.03%
2019-10-03 0 22.15 22.10 22.15 22.00 22.35 767,200 16,955,240 22.100 19.57 19.52 19.57 19.43 19.74 868,532 19.522 -0.89%
2019-10-02 0 22.35 22.30 22.35 22.20 23.35 807,495 18,221,853 22.566 19.74 19.70 19.74 19.61 20.63 914,149 19.933 -1.97%
2019-09-30 0 22.80 22.80 22.90 21.75 23.10 1,410,796 31,530,510 22.349 20.14 20.14 20.23 19.21 20.40 1,597,134 19.742 -0.87%
2019-09-27 0 23.00 23.00 23.05 22.70 24.90 472,989 10,987,718 23.230 20.32 20.32 20.36 20.05 21.99 535,461 20.520 -4.37%
2019-09-26 0 24.05 24.00 24.05 23.15 24.15 1,405,481 33,407,705 23.770 21.24 21.20 21.24 20.45 21.33 1,591,117 20.996 3.66%
2019-09-25 0 23.20 23.20 23.30 22.55 24.30 1,678,906 39,043,644 23.255 20.49 20.49 20.58 19.92 21.46 1,900,656 20.542 -3.53%
2019-09-24 0 24.05 24.00 24.05 23.40 24.50 1,433,539 34,856,885 24.315 21.24 21.20 21.24 20.67 21.64 1,622,881 21.478 -2.83%
2019-09-23 0 24.75 24.75 24.85 24.75 25.95 217,334 5,422,129 24.948 21.86 21.86 21.95 21.86 22.92 246,039 22.038 0.00%
2019-09-20 0 24.75 24.65 24.75 24.45 26.05 1,513,780 37,451,489 24.740 21.86 21.77 21.86 21.60 23.01 1,713,720 21.854 -3.51%
2019-09-19 0 25.65 25.55 25.65 25.35 25.95 439,385 11,227,528 25.553 22.66 22.57 22.66 22.39 22.92 497,419 22.572 0.20%
2019-09-18 0 25.60 25.55 25.60 25.20 26.35 1,037,438 26,572,319 25.613 22.61 22.57 22.61 22.26 23.28 1,174,463 22.625 0.99%
2019-09-17 0 25.35 25.30 25.35 25.25 26.40 537,547 13,805,316 25.682 22.39 22.35 22.39 22.30 23.32 608,546 22.686 -3.98%
2019-09-16 0 26.40 26.40 26.50 25.70 26.80 1,640,358 42,943,405 26.179 23.32 23.32 23.41 22.70 23.67 1,857,016 23.125 1.15%
2019-09-13 0 26.10 26.05 26.10 24.65 26.10 1,839,431 47,051,109 25.579 23.05 23.01 23.05 21.77 23.05 2,082,383 22.595 2.35%
2019-09-12 0 25.50 25.45 25.50 25.05 25.90 756,680 19,240,224 25.427 22.52 22.48 22.52 22.13 22.88 856,622 22.461 2.00%
2019-09-11 0 25.00 25.00 25.05 24.20 25.45 1,191,620 29,595,942 24.837 22.08 22.08 22.13 21.38 22.48 1,349,009 21.939 2.04%
2019-09-10 0 24.50 24.35 24.50 23.20 24.60 976,031 23,591,614 24.171 21.64 21.51 21.64 20.49 21.73 1,104,945 21.351 4.26%
2019-09-09 0 23.50 23.45 23.50 22.95 23.60 253,007 5,920,313 23.400 20.76 20.71 20.76 20.27 20.85 286,424 20.670 2.40%
2019-09-06 0 22.95 22.85 22.95 22.50 24.50 1,163,850 26,562,707 22.823 20.27 20.18 20.27 19.87 21.64 1,317,571 20.160 1.10%
2019-09-05 0 22.70 22.55 22.70 22.35 23.10 528,080 12,049,719 22.818 20.05 19.92 20.05 19.74 20.40 597,829 20.156 0.00%
2019-09-04 0 22.70 22.70 22.80 22.00 22.95 1,072,000 23,953,490 22.345 20.05 20.05 20.14 19.43 20.27 1,213,590 19.738 3.18%
2019-09-03 0 22.00 22.00 22.05 22.00 22.35 546,200 12,030,315 22.026 19.43 19.43 19.48 19.43 19.74 618,342 19.456 0.23%
2019-09-02 0 21.95 21.90 21.95 21.65 23.00 3,577,715 78,625,919 21.977 19.39 19.34 19.39 19.12 20.32 4,050,259 19.413 -0.23%
2019-08-30 0 22.00 21.95 22.00 21.80 22.70 804,581 17,681,592 21.976 19.43 19.39 19.43 19.26 20.05 910,850 19.412 -2.44%
2019-08-29 0 22.55 22.50 22.55 21.85 22.55 395,000 8,822,195 22.335 19.92 19.87 19.92 19.30 19.92 447,172 19.729 3.44%
2019-08-28 0 21.80 21.80 21.85 21.70 22.30 1,023,400 22,328,872 21.818 19.26 19.26 19.30 19.17 19.70 1,158,570 19.273 -0.91%
2019-08-27 0 22.00 22.00 22.05 22.00 22.10 1,382,537 30,430,546 22.011 19.43 19.43 19.48 19.43 19.52 1,565,142 19.443 -0.90%
2019-08-26 0 22.20 22.15 22.20 22.00 22.35 329,730 7,308,827 22.166 19.61 19.57 19.61 19.43 19.74 373,281 19.580 0.23%
2019-08-23 0 22.15 22.10 22.15 22.10 22.55 248,447 5,520,844 22.221 19.57 19.52 19.57 19.52 19.92 281,262 19.629 -1.12%
2019-08-22 0 22.40 22.35 22.40 22.15 22.95 150,680 3,392,249 22.513 19.79 19.74 19.79 19.57 20.27 170,582 19.886 1.13%
2019-08-21 0 22.15 22.05 22.15 22.00 23.00 264,083 5,840,977 22.118 19.57 19.48 19.57 19.43 20.32 298,963 19.537 -0.45%
2019-08-20 0 22.25 22.20 22.25 22.20 22.90 174,776 3,916,551 22.409 19.65 19.61 19.65 19.61 20.23 197,860 19.795 -2.20%
2019-08-19 0 22.75 22.70 22.75 22.55 23.05 657,985 14,980,509 22.767 20.10 20.05 20.10 19.92 20.36 744,892 20.111 0.89%
2019-08-16 0 22.55 22.50 22.55 22.10 22.70 2,969,365 66,400,749 22.362 19.92 19.87 19.92 19.52 20.05 3,361,558 19.753 1.35%
2019-08-15 0 22.25 22.25 22.30 22.10 24.20 1,490,719 33,380,416 22.392 19.65 19.65 19.70 19.52 21.38 1,687,613 19.780 -3.47%
2019-08-14 0 23.05 23.00 23.05 22.80 23.95 9,524,260 219,060,311 23.000 20.36 20.32 20.36 20.14 21.16 10,782,222 20.317 0.44%
2019-08-13 0 22.95 22.85 22.95 22.30 24.75 6,418,000 147,488,245 22.980 20.27 20.18 20.27 19.70 21.86 7,265,688 20.299 -7.09%
2019-08-12 0 24.70 24.60 24.70 24.45 25.05 1,584,800 39,033,807 24.630 21.82 21.73 21.82 21.60 22.13 1,794,120 21.757 -0.80%
2019-08-09 0 24.90 24.80 24.90 24.80 25.75 2,009,561 50,336,099 25.048 21.99 21.91 21.99 21.91 22.75 2,274,983 22.126 -1.19%
2019-08-08 0 25.20 25.10 25.20 24.25 25.50 3,774,314 93,690,548 24.823 22.26 22.17 22.26 21.42 22.52 4,272,825 21.927 2.02%
2019-08-07 0 24.70 24.65 24.70 24.60 25.10 1,867,650 46,128,953 24.699 21.82 21.77 21.82 21.73 22.17 2,114,329 21.817 -0.60%
2019-08-06 0 24.85 24.85 24.95 24.65 25.65 3,054,700 76,609,598 25.079 21.95 21.95 22.04 21.77 22.66 3,458,164 22.153 -4.05%
2019-08-05 0 25.90 25.85 25.90 25.05 26.45 1,723,900 44,471,423 25.797 22.88 22.83 22.88 22.13 23.36 1,951,592 22.787 2.17%
2019-08-02 0 25.35 25.30 25.35 23.80 27.10 3,230,465 81,625,305 25.267 22.39 22.35 22.39 21.02 23.94 3,657,144 22.319 5.41%
2019-08-01 0 24.05 24.05 24.10 23.90 24.40 2,374,294 57,319,871 24.142 21.24 21.24 21.29 21.11 21.55 2,687,890 21.325 -0.82%
2019-07-31 0 24.25 24.15 24.35 24.15 25.20 320,500 7,920,505 24.713 21.42 21.33 21.51 21.33 22.26 362,832 21.830 -4.90%
2019-07-30 0 25.50 25.40 25.50 25.35 25.55 956,210 24,235,069 25.345 22.52 22.44 22.52 22.39 22.57 1,082,506 22.388 0.59%
2019-07-29 0 25.35 25.25 25.35 25.10 25.95 550,500 13,889,535 25.231 22.39 22.30 22.39 22.17 22.92 623,210 22.287 0.40%
2019-07-26 0 25.25 25.20 25.25 25.25 25.80 112,300 2,846,192 25.345 22.30 22.26 22.30 22.30 22.79 127,133 22.388 -1.37%
2019-07-25 0 25.60 25.55 25.60 25.60 26.25 254,600 6,584,120 25.861 22.61 22.57 22.61 22.61 23.19 288,228 22.843 -0.39%
2019-07-24 0 25.70 25.70 25.85 25.25 26.35 549,800 14,266,299 25.948 22.70 22.70 22.83 22.30 23.28 622,417 22.921 0.39%
2019-07-23 0 25.60 25.60 25.70 25.35 25.85 865,200 22,137,182 25.586 22.61 22.61 22.70 22.39 22.83 979,475 22.601 0.20%
2019-07-22 0 25.55 25.50 25.55 25.30 25.85 756,700 19,284,090 25.485 22.57 22.52 22.57 22.35 22.83 856,645 22.511 0.99%
2019-07-19 0 25.30 25.30 25.35 25.00 25.65 1,287,245 32,550,907 25.287 22.35 22.35 22.39 22.08 22.66 1,457,264 22.337 0.80%
2019-07-18 0 25.10 25.10 25.15 24.95 25.25 1,779,600 44,651,240 25.091 22.17 22.17 22.22 22.04 22.30 2,014,649 22.163 -1.38%
2019-07-17 0 25.45 25.40 25.45 25.00 25.60 600,300 15,175,788 25.280 22.48 22.44 22.48 22.08 22.61 679,588 22.331 0.79%
2019-07-16 0 25.25 25.15 25.25 24.85 25.50 752,235 18,963,429 25.209 22.30 22.22 22.30 21.95 22.52 851,590 22.268 -0.59%
2019-07-15 0 25.40 25.30 25.40 24.80 25.75 779,676 19,641,224 25.192 22.44 22.35 22.44 21.91 22.75 882,655 22.252 0.79%
2019-07-12 0 25.20 25.15 25.20 24.75 25.90 1,550,632 38,908,503 25.092 22.26 22.22 22.26 21.86 22.88 1,755,439 22.165 -3.45%
2019-07-11 0 26.10 26.10 26.30 25.30 26.50 2,424,100 62,554,625 25.805 23.05 23.05 23.23 22.35 23.41 2,744,275 22.795 2.96%
2019-07-10 0 25.35 25.35 25.40 24.80 25.85 442,100 11,193,452 25.319 22.39 22.39 22.44 21.91 22.83 500,492 22.365 -0.59%
2019-07-09 0 25.50 25.40 25.50 25.10 25.55 261,214 6,622,339 25.352 22.52 22.44 22.52 22.17 22.57 295,715 22.394 0.59%
2019-07-08 0 25.35 25.30 25.35 24.50 25.55 517,705 12,900,992 24.920 22.39 22.35 22.39 21.64 22.57 586,083 22.012 -0.39%
2019-07-05 0 25.45 25.40 25.45 25.25 25.60 373,670 9,494,742 25.409 22.48 22.44 22.48 22.30 22.61 423,024 22.445 0.99%
2019-07-04 0 25.20 25.10 25.20 24.85 25.55 805,300 20,298,885 25.207 22.26 22.17 22.26 21.95 22.57 911,664 22.266 0.60%
2019-07-03 0 25.05 25.05 25.10 24.50 25.15 962,300 23,884,365 24.820 22.13 22.13 22.17 21.64 22.22 1,089,400 21.924 2.87%
2019-07-02 0 24.35 24.25 24.35 24.00 25.10 786,936 19,138,853 24.321 21.51 21.42 21.51 21.20 22.17 890,874 21.483 0.83%
2019-06-28 0 24.15 24.15 24.20 24.10 25.30 1,818,968 44,141,659 24.267 21.33 21.33 21.38 21.29 22.35 2,059,217 21.436 -4.36%
2019-06-27 0 25.25 25.10 25.25 24.90 25.80 1,072,878 27,100,928 25.260 22.30 22.17 22.30 21.99 22.79 1,214,584 22.313 -0.59%
2019-06-26 0 25.40 25.40 25.45 25.05 26.10 1,196,642 30,543,634 25.525 22.44 22.44 22.48 22.13 23.05 1,354,694 22.547 1.40%
2019-06-25 0 25.05 25.05 25.10 24.70 25.10 1,341,078 33,544,839 25.013 22.13 22.13 22.17 21.82 22.17 1,518,207 22.095 0.00%
2019-06-24 0 25.05 25.05 25.10 25.00 25.20 2,796,260 70,170,024 25.094 22.13 22.13 22.17 22.08 22.26 3,165,589 22.166 -1.18%
2019-06-21 0 25.35 25.20 25.35 24.25 25.35 2,955,899 73,494,560 24.864 22.39 22.26 22.39 21.42 22.39 3,346,314 21.963 3.47%
2019-06-20 0 24.50 24.35 24.50 23.70 24.50 2,126,887 51,207,868 24.076 21.64 21.51 21.64 20.93 21.64 2,407,806 21.267 4.93%
2019-06-19 0 23.35 23.30 23.35 22.80 23.65 810,660 18,965,659 23.395 20.63 20.58 20.63 20.14 20.89 917,732 20.666 2.64%
2019-06-18 0 22.75 22.60 22.75 21.80 22.80 1,796,059 39,791,097 22.155 20.10 19.96 20.10 19.26 20.14 2,033,282 19.570 2.94%
2019-06-17 0 22.10 22.10 22.15 21.80 22.25 1,006,642 22,251,661 22.105 19.52 19.52 19.57 19.26 19.65 1,139,599 19.526 -0.90%
2019-06-14 0 22.30 22.15 22.30 22.00 23.50 2,364,455 52,410,147 22.166 19.70 19.57 19.70 19.43 20.76 2,676,752 19.580 -1.11%
2019-06-13 0 22.55 22.50 22.55 22.30 23.00 2,864,347 64,740,351 22.602 19.92 19.87 19.92 19.70 20.32 3,242,669 19.965 -1.10%
2019-06-12 0 22.80 22.75 22.80 22.65 23.60 3,553,600 80,977,235 22.787 20.14 20.10 20.14 20.01 20.85 4,022,959 20.129 -3.18%
2019-06-11 0 23.55 23.50 23.55 23.05 23.75 703,440 16,535,572 23.507 20.80 20.76 20.80 20.36 20.98 796,350 20.764 -0.21%
2019-06-10 0 23.60 23.55 23.60 22.15 23.85 1,456,803 34,102,645 23.409 20.85 20.80 20.85 19.57 21.07 1,649,217 20.678 5.59%
2019-06-06 0 22.35 22.30 22.35 21.70 22.60 468,760 10,356,221 22.093 19.74 19.70 19.74 19.17 19.96 530,674 19.515 2.05%
2019-06-05 0 21.90 21.90 22.00 21.60 21.95 670,903 14,616,760 21.787 19.34 19.34 19.43 19.08 19.39 759,516 19.245 1.15%
2019-06-04 0 21.65 21.65 21.70 21.30 22.05 1,128,535 24,436,869 21.654 19.12 19.12 19.17 18.81 19.48 1,277,592 19.127 -1.59%
2019-06-03 0 22.00 21.85 22.00 20.75 22.40 4,762,300 104,314,506 21.904 19.43 19.30 19.43 18.33 19.79 5,391,304 19.349 0.00%
2019-05-31 0 22.00 22.00 22.05 21.80 22.50 4,578,202 100,605,163 21.975 19.43 19.43 19.48 19.26 19.87 5,182,890 19.411 0.23%
2019-05-30 0 21.95 21.95 22.00 21.70 22.70 2,995,500 66,226,984 22.109 19.39 19.39 19.43 19.17 20.05 3,391,145 19.529 -0.90%
2019-05-29 0 22.15 22.00 22.15 21.85 22.50 426,306 9,414,206 22.083 19.57 19.43 19.57 19.30 19.87 482,612 19.507 0.45%
2019-05-28 0 22.05 22.00 22.05 21.60 22.25 604,200 13,227,790 21.893 19.48 19.43 19.48 19.08 19.65 684,003 19.339 1.15%
2019-05-27 0 21.80 21.75 21.80 21.50 22.50 964,600 21,027,715 21.799 19.26 19.21 19.26 18.99 19.87 1,092,004 19.256 -0.91%
2019-05-24 0 22.00 21.95 22.00 21.75 22.30 1,103,600 24,182,924 21.913 19.43 19.39 19.43 19.21 19.70 1,249,363 19.356 -0.23%
2019-05-23 0 22.05 22.05 22.10 21.70 22.65 2,765,928 61,493,736 22.233 19.48 19.48 19.52 19.17 20.01 3,131,251 19.639 -0.68%
2019-05-22 0 22.20 22.15 22.20 22.20 23.60 1,396,634 31,579,785 22.611 19.61 19.57 19.61 19.61 20.85 1,581,101 19.973 -4.72%
2019-05-21 0 23.30 23.30 23.35 23.15 23.80 5,314,500 125,508,955 23.616 20.58 20.58 20.63 20.45 21.02 6,016,438 20.861 -1.89%
2019-05-20 0 23.75 23.70 23.75 23.70 24.80 1,391,029 33,340,829 23.969 20.98 20.93 20.98 20.93 21.91 1,574,756 21.172 -1.25%
2019-05-17 0 24.05 24.00 24.05 23.55 24.40 2,848,384 68,441,940 24.028 21.24 21.20 21.24 20.80 21.55 3,224,598 21.225 -1.43%
2019-05-16 0 24.40 24.40 24.60 23.60 24.80 1,614,100 39,249,565 24.317 21.55 21.55 21.73 20.85 21.91 1,827,290 21.480 2.31%
2019-05-15 0 23.85 23.75 23.85 23.55 24.10 1,473,013 34,984,150 23.750 21.07 20.98 21.07 20.80 21.29 1,667,568 20.979 0.21%
2019-05-14 0 23.80 23.75 23.80 23.10 24.00 2,264,013 53,253,022 23.522 21.02 20.98 21.02 20.40 21.20 2,563,043 20.777 -0.21%
2019-05-10 0 23.85 23.75 23.85 23.20 23.85 3,407,892 79,599,722 23.358 21.07 20.98 21.07 20.49 21.07 3,858,006 20.632 3.02%
2019-05-09 0 23.15 23.00 23.15 22.80 23.45 1,573,407 36,188,437 23.000 20.45 20.32 20.45 20.14 20.71 1,781,222 20.317 0.00%
2019-05-08 0 23.15 23.15 23.20 22.90 23.45 858,260 19,908,632 23.197 20.45 20.45 20.49 20.23 20.71 971,619 20.490 0.22%
2019-05-07 0 23.10 23.10 23.15 22.55 23.25 1,397,800 31,859,594 22.793 20.40 20.40 20.45 19.92 20.54 1,582,421 20.133 2.44%
2019-05-06 0 22.55 22.45 22.55 21.60 22.80 1,335,742 29,759,295 22.279 19.92 19.83 19.92 19.08 20.14 1,512,167 19.680 -1.01%
2019-05-03 0 23.30 23.30 23.35 22.85 23.70 2,714,581 62,709,528 23.101 20.12 20.12 20.17 19.73 20.47 3,143,267 19.950 1.97%
2019-05-02 0 22.85 22.80 22.85 22.05 23.25 1,644,856 37,298,329 22.676 19.73 19.69 19.73 19.04 20.08 1,904,611 19.583 3.16%
2019-04-30 0 22.15 22.05 22.15 21.95 22.40 191,900 4,230,585 22.046 19.13 19.04 19.13 18.96 19.35 222,205 19.039 0.00%
2019-04-29 0 22.15 22.15 22.20 21.80 22.30 4,020,408 88,740,306 22.073 19.13 19.13 19.17 18.83 19.26 4,655,310 19.062 0.45%
2019-04-26 0 22.05 22.05 22.10 21.70 22.10 1,849,626 40,943,734 22.136 19.04 19.04 19.09 18.74 19.09 2,141,719 19.117 -0.23%
2019-04-25 0 22.10 22.10 22.20 21.75 22.60 2,164,130 48,053,444 22.205 19.09 19.09 19.17 18.78 19.52 2,505,889 19.176 0.00%
2019-04-24 0 22.10 22.10 22.15 21.30 22.30 1,542,460 33,962,691 22.019 19.09 19.09 19.13 18.40 19.26 1,786,045 19.016 1.61%
2019-04-23 0 21.75 21.75 21.85 21.35 22.40 1,789,893 38,964,512 21.769 18.78 18.78 18.87 18.44 19.35 2,072,553 18.800 -1.36%
2019-04-18 0 22.05 22.00 22.05 21.70 22.40 2,046,308 45,069,116 22.025 19.04 19.00 19.04 18.74 19.35 2,369,461 19.021 0.68%
2019-04-17 0 21.90 21.90 21.95 21.75 22.20 4,486,000 98,382,452 21.931 18.91 18.91 18.96 18.78 19.17 5,194,428 18.940 2.10%
2019-04-16 0 21.45 21.40 21.45 20.80 22.35 4,694,206 101,113,227 21.540 18.52 18.48 18.52 17.96 19.30 5,435,514 18.602 -4.03%
2019-04-15 0 22.35 22.30 22.35 22.15 22.55 1,623,600 36,420,255 22.432 19.30 19.26 19.30 19.13 19.47 1,879,999 19.372 1.36%
2019-04-12 0 22.05 22.05 22.10 21.90 23.30 2,037,900 45,186,245 22.173 19.04 19.04 19.09 18.91 20.12 2,359,725 19.149 -4.13%
2019-04-11 0 23.00 22.95 23.00 22.55 23.20 2,604,939 59,114,920 22.693 19.86 19.82 19.86 19.47 20.04 3,016,310 19.598 1.32%
2019-04-10 0 22.70 22.70 22.75 22.70 23.60 1,579,500 36,297,087 22.980 19.60 19.60 19.65 19.60 20.38 1,828,934 19.846 -2.37%
2019-04-09 0 23.25 23.25 23.30 23.20 23.80 1,704,876 39,860,238 23.380 20.08 20.08 20.12 20.04 20.55 1,974,110 20.192 -2.31%
2019-04-08 0 23.80 23.70 23.80 23.25 24.00 1,491,200 35,091,264 23.532 20.55 20.47 20.55 20.08 20.73 1,726,690 20.323 2.37%
2019-04-04 0 23.25 23.20 23.25 23.00 24.00 4,290,700 100,062,967 23.321 20.08 20.04 20.08 19.86 20.73 4,968,287 20.140 -0.85%
2019-04-03 0 23.45 23.45 23.50 23.05 23.90 825,334 19,323,480 23.413 20.25 20.25 20.30 19.91 20.64 955,671 20.220 -1.26%
2019-04-02 0 23.75 23.70 23.75 23.40 24.15 1,309,842 30,976,497 23.649 20.51 20.47 20.51 20.21 20.86 1,516,692 20.424 0.42%
2019-04-01 0 23.65 23.60 23.65 23.45 24.15 1,417,700 33,543,990 23.661 20.42 20.38 20.42 20.25 20.86 1,641,583 20.434 1.28%
2019-03-29 0 23.35 23.35 23.45 23.05 23.75 2,840,800 66,177,063 23.295 20.17 20.17 20.25 19.91 20.51 3,289,419 20.118 1.30%
2019-03-28 0 23.05 23.05 23.10 23.00 23.65 1,402,800 32,744,115 23.342 19.91 19.91 19.95 19.86 20.42 1,624,330 20.159 -2.54%
2019-03-27 0 23.65 23.65 23.70 23.15 23.75 442,400 10,371,977 23.445 20.42 20.42 20.47 19.99 20.51 512,264 20.247 0.85%
2019-03-26 0 23.45 23.35 23.45 23.00 23.55 14,709,440 342,328,057 23.273 20.25 20.17 20.25 19.86 20.34 17,032,352 20.099 2.18%
2019-03-25 0 22.95 22.90 22.95 22.75 23.60 1,539,600 35,374,390 22.976 19.82 19.78 19.82 19.65 20.38 1,782,733 19.843 -2.13%
2019-03-22 0 23.45 23.35 23.45 23.10 24.55 2,619,576 61,754,508 23.574 20.25 20.17 20.25 19.95 21.20 3,033,259 20.359 -0.42%
2019-03-21 0 23.55 23.40 23.55 23.10 23.90 2,469,700 57,654,364 23.345 20.34 20.21 20.34 19.95 20.64 2,859,715 20.161 1.73%
2019-03-20 0 23.15 23.05 23.15 22.60 23.30 4,921,024 113,072,588 22.978 19.99 19.91 19.99 19.52 20.12 5,698,151 19.844 1.76%
2019-03-19 0 22.75 22.70 22.75 22.35 22.95 10,673,732 241,301,360 22.607 19.65 19.60 19.65 19.30 19.82 12,359,326 19.524 1.79%
2019-03-18 0 22.35 22.30 22.35 22.00 25.50 6,749,940 153,451,965 22.734 19.30 19.26 19.30 19.00 22.02 7,815,889 19.633 -10.60%
2019-03-15 0 25.00 25.00 25.10 25.00 26.00 2,124,850 53,616,418 25.233 21.59 21.59 21.68 21.59 22.45 2,460,406 21.792 -2.34%
2019-03-14 0 25.60 25.60 25.65 24.95 25.75 3,320,357 84,148,917 25.343 22.11 22.11 22.15 21.55 22.24 3,844,707 21.887 1.59%
2019-03-13 0 25.20 25.15 25.20 25.05 25.85 2,053,651 51,953,709 25.298 21.76 21.72 21.76 21.63 22.32 2,377,963 21.848 -2.70%
2019-03-12 0 25.90 25.90 26.00 25.50 26.55 1,644,435 42,588,857 25.899 22.37 22.37 22.45 22.02 22.93 1,904,124 22.367 1.97%
2019-03-11 0 25.40 25.40 25.45 24.80 26.00 980,777 24,925,898 25.414 21.94 21.94 21.98 21.42 22.45 1,135,661 21.948 0.20%
2019-03-08 0 25.35 25.20 25.35 24.80 25.75 1,132,752 28,592,991 25.242 21.89 21.76 21.89 21.42 22.24 1,311,636 21.799 -0.20%
2019-03-07 0 25.40 25.40 25.50 25.40 26.30 1,902,200 48,739,705 25.623 21.94 21.94 22.02 21.94 22.71 2,202,595 22.128 -0.78%
2019-03-06 0 25.60 25.55 25.60 25.05 25.75 1,837,700 46,862,950 25.501 22.11 22.07 22.11 21.63 22.24 2,127,909 22.023 1.99%
2019-03-05 0 25.10 25.10 25.20 25.10 26.65 974,881 24,826,056 25.466 21.68 21.68 21.76 21.68 23.02 1,128,834 21.993 -2.14%
2019-03-04 0 25.65 25.65 25.70 25.40 26.00 1,212,987 31,181,971 25.707 22.15 22.15 22.19 21.94 22.45 1,404,542 22.201 0.98%
2019-03-01 0 25.40 25.35 25.40 24.80 25.95 900,200 22,649,238 25.160 21.94 21.89 21.94 21.42 22.41 1,042,359 21.729 0.99%
2019-02-28 0 25.15 25.05 25.15 24.85 25.75 1,204,300 30,376,120 25.223 21.72 21.63 21.72 21.46 22.24 1,394,483 21.783 -1.18%
2019-02-27 0 25.45 25.40 25.45 25.45 27.05 648,447 16,751,684 25.834 21.98 21.94 21.98 21.98 23.36 750,850 22.310 -4.32%
2019-02-26 0 26.60 26.45 26.60 26.30 27.05 3,376,408 89,600,068 26.537 22.97 22.84 22.97 22.71 23.36 3,909,610 22.918 0.76%
2019-02-25 0 26.40 26.30 26.40 26.25 26.80 985,687 26,095,847 26.475 22.80 22.71 22.80 22.67 23.14 1,141,347 22.864 1.73%
2019-02-22 0 25.95 25.90 25.95 25.60 26.30 2,104,088 54,893,489 26.089 22.41 22.37 22.41 22.11 22.71 2,436,365 22.531 -1.33%
2019-02-21 0 26.30 26.25 26.30 26.00 26.75 4,053,600 106,737,471 26.332 22.71 22.67 22.71 22.45 23.10 4,693,744 22.740 -2.05%
2019-02-20 0 26.85 26.85 26.90 26.80 28.35 1,834,300 49,507,605 26.990 23.19 23.19 23.23 23.14 24.48 2,123,972 23.309 -2.01%
2019-02-19 0 27.40 27.40 27.45 27.30 28.70 2,755,600 76,330,560 27.700 23.66 23.66 23.71 23.58 24.79 3,190,764 23.922 -2.14%
2019-02-18 0 28.00 27.95 28.00 27.70 28.85 1,478,300 41,431,355 28.026 24.18 24.14 24.18 23.92 24.92 1,711,753 24.204 0.00%
2019-02-15 0 28.00 28.00 28.10 27.80 28.30 5,025,731 141,208,779 28.097 24.18 24.18 24.27 24.01 24.44 5,819,393 24.265 -1.06%
2019-02-14 0 28.30 28.30 28.40 28.20 29.00 2,246,800 63,869,745 28.427 24.44 24.44 24.53 24.35 25.04 2,601,614 24.550 -1.91%
2019-02-13 0 28.85 28.60 28.85 27.80 29.00 1,906,400 54,148,151 28.403 24.92 24.70 24.92 24.01 25.04 2,207,458 24.530 3.78%
2019-02-12 0 27.80 27.80 27.90 27.60 28.60 2,453,188 68,700,002 28.004 24.01 24.01 24.09 23.84 24.70 2,840,595 24.185 -1.77%
2019-02-11 0 28.30 28.25 28.30 26.70 28.45 1,952,000 54,136,010 27.734 24.44 24.40 24.44 23.06 24.57 2,260,259 23.951 4.81%
2019-02-08 0 27.00 26.90 27.00 26.20 28.10 2,555,711 68,727,960 26.892 23.32 23.23 23.32 22.63 24.27 2,959,308 23.224 -0.74%
2019-02-04 0 27.20 27.00 27.20 26.50 27.50 2,367,700 63,570,550 26.849 23.49 23.32 23.49 22.89 23.75 2,741,607 23.187 0.55%
2019-02-01 0 27.05 27.00 27.05 26.00 27.15 3,726,310 98,657,776 26.476 23.36 23.32 23.36 22.45 23.45 4,314,768 22.865 4.44%
2019-01-31 0 25.90 25.90 26.05 25.25 26.35 1,567,040 40,548,020 25.876 22.37 22.37 22.50 21.81 22.76 1,814,507 22.347 3.81%
2019-01-30 0 24.95 24.95 25.00 24.95 26.50 619,400 15,685,115 25.323 21.55 21.55 21.59 21.55 22.89 717,216 21.869 -3.11%
2019-01-29 0 25.75 25.75 25.80 25.75 26.25 970,400 25,220,587 25.990 22.24 22.24 22.28 22.24 22.67 1,123,645 22.445 -0.39%
2019-01-28 0 25.85 25.85 25.90 25.75 26.30 371,300 9,616,845 25.901 22.32 22.32 22.37 22.24 22.71 429,936 22.368 -0.58%
2019-01-25 0 26.00 25.95 26.00 25.05 26.20 1,610,070 41,813,006 25.970 22.45 22.41 22.45 21.63 22.63 1,864,332 22.428 3.79%
2019-01-24 0 25.05 25.00 25.05 24.55 25.25 667,626 16,703,661 25.020 21.63 21.59 21.63 21.20 21.81 773,057 21.607 0.20%
2019-01-23 0 25.00 25.00 25.15 24.60 25.45 1,298,500 32,522,374 25.046 21.59 21.59 21.72 21.24 21.98 1,503,559 21.630 1.21%
2019-01-22 0 24.70 24.70 24.75 24.30 25.35 246,300 6,097,815 24.758 21.33 21.33 21.37 20.99 21.89 285,196 21.381 -0.60%
2019-01-21 0 24.85 24.85 24.95 24.65 25.80 1,273,741 32,048,845 25.161 21.46 21.46 21.55 21.29 22.28 1,474,890 21.730 -0.20%
2019-01-18 0 24.90 24.80 24.90 24.15 24.90 1,718,648 42,044,483 24.464 21.50 21.42 21.50 20.86 21.50 1,990,057 21.127 2.68%
2019-01-17 0 24.25 24.25 24.35 23.75 24.70 3,671,948 87,908,643 23.941 20.94 20.94 21.03 20.51 21.33 4,251,821 20.676 3.63%
2019-01-16 0 23.40 23.35 23.40 23.00 23.55 2,792,083 64,364,137 23.052 20.21 20.17 20.21 19.86 20.34 3,233,008 19.908 2.86%
2019-01-15 0 22.75 22.75 22.80 21.55 23.40 4,161,780 92,785,383 22.295 19.65 19.65 19.69 18.61 20.21 4,819,008 19.254 -0.44%
2019-01-14 0 22.85 22.75 22.85 21.65 24.75 3,543,300 80,410,330 22.694 19.73 19.65 19.73 18.70 21.37 4,102,857 19.599 -4.79%
2019-01-11 0 24.00 23.95 24.00 23.40 24.30 1,023,700 24,767,765 24.194 20.73 20.68 20.73 20.21 20.99 1,185,363 20.895 -2.44%
2019-01-10 0 24.60 24.60 24.70 24.55 25.20 618,374 15,350,291 24.824 21.24 21.24 21.33 21.20 21.76 716,028 21.438 -0.61%
2019-01-09 0 24.75 24.75 24.80 24.55 25.50 1,335,699 33,460,689 25.051 21.37 21.37 21.42 21.20 22.02 1,546,632 21.635 0.00%
2019-01-08 0 24.75 24.70 24.75 24.40 25.50 831,988 20,561,231 24.713 21.37 21.33 21.37 21.07 22.02 963,375 21.343 0.81%
2019-01-07 0 24.55 24.50 24.55 24.25 25.00 1,602,477 39,216,756 24.473 21.20 21.16 21.20 20.94 21.59 1,855,540 21.135 2.94%
2019-01-04 0 23.85 23.80 23.85 23.70 24.30 939,672 22,455,055 23.897 20.60 20.55 20.60 20.47 20.99 1,088,065 20.638 -3.64%
2019-01-03 0 24.75 24.75 24.80 24.55 25.90 662,064 16,454,667 24.854 21.37 21.37 21.42 21.20 22.37 766,617 21.464 -1.98%
2019-01-02 0 25.25 25.20 25.25 25.00 25.95 207,458 5,241,834 25.267 21.81 21.76 21.81 21.59 22.41 240,220 21.821 -2.13%
2018-12-31 0 25.80 25.75 25.80 24.75 25.90 266,944 6,835,809 25.608 22.28 22.24 22.28 21.37 22.37 309,100 22.115 4.24%
2018-12-28 0 24.75 24.60 24.75 24.25 24.80 309,206 7,617,506 24.636 21.37 21.24 21.37 20.94 21.42 358,036 21.276 0.00%
2018-12-27 0 24.75 24.70 24.75 23.85 24.95 599,841 14,771,698 24.626 21.37 21.33 21.37 20.60 21.55 694,568 21.267 -1.98%
2018-12-24 0 25.25 25.25 25.30 24.95 25.70 806,170 20,303,391 25.185 21.81 21.81 21.85 21.55 22.19 933,480 21.750 -0.39%
2018-12-21 0 25.35 25.30 25.35 23.85 25.55 919,800 22,854,818 24.848 21.89 21.85 21.89 20.60 22.07 1,065,055 21.459 2.84%
2018-12-20 0 24.65 24.50 24.65 24.00 24.70 2,202,268 53,518,195 24.301 21.29 21.16 21.29 20.73 21.33 2,550,050 20.987 0.82%
2018-12-19 0 24.45 24.45 24.50 24.30 25.15 2,666,825 65,708,313 24.639 21.12 21.12 21.16 20.99 21.72 3,087,970 21.279 -3.36%
2018-12-18 0 25.30 25.20 25.30 25.05 25.70 2,771,679 70,015,994 25.261 21.85 21.76 21.85 21.63 22.19 3,209,382 21.816 -2.69%
2018-12-17 0 26.00 25.85 26.00 25.60 26.20 1,630,300 42,257,341 25.920 22.45 22.32 22.45 22.11 22.63 1,887,757 22.385 0.97%
2018-12-14 0 25.75 25.65 25.75 25.20 26.50 847,846 21,992,243 25.939 22.24 22.15 22.24 21.76 22.89 981,738 22.401 -1.90%
2018-12-13 0 26.25 26.20 26.25 26.00 26.90 1,098,110 29,028,888 26.435 22.67 22.63 22.67 22.45 23.23 1,271,523 22.830 0.19%
2018-12-12 0 26.20 26.10 26.20 25.70 26.50 986,226 25,954,565 26.317 22.63 22.54 22.63 22.19 22.89 1,141,971 22.728 -1.50%
2018-12-11 0 26.60 26.60 26.65 26.05 27.25 1,324,848 35,308,428 26.651 22.97 22.97 23.02 22.50 23.53 1,534,068 23.016 -0.93%
2018-12-10 0 26.85 26.80 26.85 25.35 26.95 883,000 23,155,605 26.224 23.19 23.14 23.19 21.89 23.27 1,022,443 22.647 1.32%
2018-12-07 0 26.50 26.45 26.50 26.15 27.05 677,307 17,909,904 26.443 22.89 22.84 22.89 22.58 23.36 784,267 22.836 -0.38%
2018-12-06 0 26.60 26.55 26.60 26.45 27.20 860,524 23,241,765 27.009 22.97 22.93 22.97 22.84 23.49 996,418 23.325 -2.56%
2018-12-05 0 27.30 27.25 27.30 27.05 27.85 5,592,270 153,956,498 27.530 23.58 23.53 23.58 23.36 24.05 6,475,400 23.776 -1.97%
2018-12-04 0 27.85 27.85 27.90 27.60 28.65 597,200 16,677,035 27.925 24.05 24.05 24.09 23.84 24.74 691,510 24.117 -2.96%
2018-12-03 0 28.70 28.60 28.70 27.20 28.85 1,422,226 40,351,499 28.372 24.79 24.70 24.79 23.49 24.92 1,646,824 24.503 5.71%
2018-11-30 0 27.15 27.15 27.20 27.15 28.35 1,612,299 44,238,933 27.438 23.45 23.45 23.49 23.45 24.48 1,866,913 23.696 -3.38%
2018-11-29 0 28.10 28.05 28.10 28.05 28.85 255,993 7,243,441 28.296 24.27 24.22 24.27 24.22 24.92 296,419 24.436 -2.09%
2018-11-28 0 28.70 28.65 28.70 27.30 28.75 3,248,100 92,248,592 28.401 24.79 24.74 24.79 23.58 24.83 3,761,039 24.527 2.14%
2018-11-27 0 28.10 28.10 28.30 27.20 28.60 692,200 19,601,340 28.318 24.27 24.27 24.44 23.49 24.70 801,512 24.455 1.81%
2018-11-26 0 27.60 27.55 27.60 27.30 27.95 1,033,313 28,429,789 27.513 23.84 23.79 23.84 23.58 24.14 1,196,494 23.761 -0.72%
2018-11-23 0 27.80 27.75 27.80 27.20 28.75 1,607,000 45,304,088 28.192 24.01 23.97 24.01 23.49 24.83 1,860,777 24.347 -2.28%
2018-11-22 0 28.45 28.45 28.50 28.30 29.50 751,200 21,625,882 28.788 24.57 24.57 24.61 24.44 25.48 869,829 24.862 -1.90%
2018-11-21 0 29.00 28.95 29.00 28.10 29.10 370,000 10,660,232 28.811 25.04 25.00 25.04 24.27 25.13 428,430 24.882 -2.68%
2018-11-20 0 29.80 29.65 29.80 29.65 30.45 634,396 19,052,004 30.032 25.74 25.61 25.74 25.61 26.30 734,580 25.936 -1.49%
2018-11-19 0 30.25 30.25 30.30 29.10 30.50 1,328,600 40,134,227 30.208 26.12 26.12 26.17 25.13 26.34 1,538,412 26.088 -0.33%
2018-11-16 0 30.35 30.30 30.35 29.70 30.70 489,000 14,818,330 30.303 26.21 26.17 26.21 25.65 26.51 566,223 26.170 0.66%
2018-11-15 0 30.15 30.10 30.15 29.30 30.30 528,500 15,838,252 29.968 26.04 25.99 26.04 25.30 26.17 611,961 25.881 0.67%
2018-11-14 0 29.95 29.95 30.00 29.75 31.30 957,299 28,601,283 29.877 25.87 25.87 25.91 25.69 27.03 1,108,475 25.802 0.17%
2018-11-13 0 29.90 29.85 29.90 28.70 30.40 944,000 28,117,560 29.786 25.82 25.78 25.82 24.79 26.25 1,093,076 25.723 2.22%
2018-11-12 0 29.25 29.25 29.30 28.10 29.35 1,414,123 41,040,688 29.022 25.26 25.26 25.30 24.27 25.35 1,637,441 25.064 2.63%
2018-11-09 0 28.50 28.45 28.50 28.50 32.00 1,268,052 37,346,482 29.452 24.61 24.57 24.61 24.61 27.64 1,468,303 25.435 -7.77%
2018-11-08 0 30.90 30.85 30.90 30.50 31.30 693,400 21,459,757 30.949 26.69 26.64 26.69 26.34 27.03 802,902 26.728 -0.32%
2018-11-07 0 31.00 31.00 31.05 30.70 31.75 1,328,883 41,110,961 30.937 26.77 26.77 26.82 26.51 27.42 1,538,740 26.717 0.00%
2018-11-06 0 31.00 31.00 31.10 29.95 31.10 436,283 13,399,692 30.713 26.77 26.77 26.86 25.87 26.86 505,181 26.525 2.31%
2018-11-05 0 30.30 30.20 30.30 29.85 31.65 1,537,865 46,855,793 30.468 26.17 26.08 26.17 25.78 27.33 1,780,724 26.313 -5.90%
2018-11-02 0 32.20 32.20 32.25 29.50 32.95 4,852,254 148,992,118 30.706 27.81 27.81 27.85 25.48 28.46 5,618,521 26.518 9.90%
2018-11-01 0 29.30 29.30 29.35 27.70 29.30 17,975,001 503,300,006 28.000 25.30 25.30 25.35 23.92 25.30 20,813,610 24.181 5.78%
2018-10-31 0 27.70 27.60 27.70 27.40 28.10 2,731,640 75,654,436 27.696 23.92 23.84 23.92 23.66 24.27 3,163,020 23.918 1.09%
2018-10-30 0 27.40 27.35 27.40 27.20 28.30 1,214,079 33,339,840 27.461 23.66 23.62 23.66 23.49 24.44 1,405,806 23.716 -0.18%
2018-10-29 0 27.45 27.40 27.45 27.00 28.00 2,841,800 77,893,165 27.410 23.71 23.66 23.71 23.32 24.18 3,290,577 23.672 1.67%
2018-10-26 0 27.00 27.00 27.10 26.35 27.25 3,832,201 102,768,113 26.817 23.32 23.32 23.40 22.76 23.53 4,437,381 23.160 2.86%
2018-10-25 0 26.25 26.20 26.25 25.90 27.00 2,934,195 77,646,930 26.463 22.67 22.63 22.67 22.37 23.32 3,397,563 22.854 -4.20%
2018-10-24 0 27.40 27.40 27.65 27.05 27.65 5,867,345 160,429,937 27.343 23.66 23.66 23.88 23.36 23.88 6,793,915 23.614 1.48%
2018-10-23 0 27.00 26.95 27.00 26.75 28.25 3,360,517 92,376,160 27.489 23.32 23.27 23.32 23.10 24.40 3,891,209 23.740 -4.26%
2018-10-22 0 28.20 28.20 28.25 27.60 28.80 5,373,908 150,932,310 28.086 24.35 24.35 24.40 23.84 24.87 6,222,555 24.256 1.26%
2018-10-19 0 27.85 27.75 27.85 27.40 28.25 4,993,300 138,443,602 27.726 24.05 23.97 24.05 23.66 24.40 5,781,841 23.945 -1.94%
2018-10-18 0 28.40 28.30 28.40 28.05 29.00 3,152,860 89,790,892 28.479 24.53 24.44 24.53 24.22 25.04 3,650,759 24.595 0.18%
2018-10-16 0 28.35 28.30 28.35 27.90 30.60 3,492,960 99,844,761 28.585 24.48 24.44 24.48 24.09 26.43 4,044,568 24.686 -4.87%
2018-10-15 0 29.80 29.75 29.80 29.75 31.50 765,600 23,350,595 30.500 25.74 25.69 25.74 25.69 27.20 886,503 26.340 -0.67%
2018-10-12 0 30.00 30.00 30.15 29.95 31.85 3,565,210 107,487,150 30.149 25.91 25.91 26.04 25.87 27.51 4,128,227 26.037 -0.99%
2018-10-11 0 30.30 30.15 30.30 30.00 31.85 3,033,035 91,770,016 30.257 26.17 26.04 26.17 25.91 27.51 3,512,011 26.130 -10.49%
2018-10-10 0 33.85 33.80 33.85 33.35 35.00 1,647,214 55,853,654 33.908 29.23 29.19 29.23 28.80 30.23 1,907,342 29.284 1.35%
2018-10-09 0 33.40 33.20 33.40 32.20 34.20 651,600 21,431,185 32.890 28.84 28.67 28.84 27.81 29.54 754,501 28.404 -2.77%
2018-10-08 0 34.35 34.35 34.40 34.10 34.80 1,075,900 37,086,890 34.471 29.67 29.67 29.71 29.45 30.05 1,245,806 29.769 -0.43%
2018-10-05 0 34.50 34.50 34.55 33.90 35.85 516,700 17,814,395 34.477 29.79 29.79 29.84 29.28 30.96 598,297 29.775 -0.43%
2018-10-04 0 34.65 34.65 34.75 34.60 35.80 851,860 29,774,388 34.952 29.92 29.92 30.01 29.88 30.92 986,386 30.185 -1.28%
2018-10-03 0 35.10 35.00 35.10 34.30 36.40 1,305,000 45,709,432 35.026 30.31 30.23 30.31 29.62 31.44 1,511,085 30.249 -3.84%
2018-10-02 0 36.50 36.50 36.70 34.95 37.50 1,404,457 50,926,736 36.261 31.52 31.52 31.69 30.18 32.39 1,626,249 31.315 -2.67%
2018-09-28 0 37.50 37.50 37.55 37.25 38.50 1,868,892 70,264,030 37.597 32.39 32.39 32.43 32.17 33.25 2,164,027 32.469 -2.60%
2018-09-27 0 38.50 38.40 38.50 37.15 38.70 1,168,196 44,815,997 38.363 33.25 33.16 33.25 32.08 33.42 1,352,677 33.131 3.91%
2018-09-26 0 37.05 37.00 37.05 36.50 39.00 1,594,539 59,355,445 37.224 32.00 31.95 32.00 31.52 33.68 1,846,348 32.147 3.06%
2018-09-24 0 35.95 35.95 36.00 35.55 36.60 722,034 25,913,343 35.889 31.05 31.05 31.09 30.70 31.61 836,057 30.995 1.13%
2018-09-21 0 35.55 35.55 35.75 35.20 36.55 2,245,340 80,204,626 35.721 30.70 30.70 30.87 30.40 31.57 2,599,924 30.849 3.34%
2018-09-20 0 34.40 34.35 34.40 34.25 35.05 2,128,345 73,872,583 34.709 29.71 29.67 29.71 29.58 30.27 2,464,453 29.975 -0.72%
2018-09-19 0 34.65 34.65 34.70 34.20 35.10 1,238,018 42,909,292 34.660 29.92 29.92 29.97 29.54 30.31 1,433,526 29.933 1.32%
2018-09-18 0 34.20 34.20 34.30 33.50 34.40 543,088 18,549,926 34.156 29.54 29.54 29.62 28.93 29.71 628,852 29.498 3.01%
2018-09-17 0 33.20 33.20 33.30 32.85 34.00 976,835 32,573,481 33.346 28.67 28.67 28.76 28.37 29.36 1,131,097 28.798 -1.04%
2018-09-14 0 33.55 33.50 33.55 32.50 33.95 2,096,310 69,113,369 32.969 28.97 28.93 28.97 28.07 29.32 2,427,359 28.473 1.82%
2018-09-13 0 32.95 32.75 32.95 32.35 34.35 1,022,524 33,779,917 33.036 28.46 28.28 28.46 27.94 29.67 1,184,001 28.530 4.11%
2018-09-12 0 31.65 31.45 31.65 30.55 31.65 1,316,625 40,905,319 31.068 27.33 27.16 27.33 26.38 27.33 1,524,546 26.831 3.94%
2018-09-11 0 30.45 30.15 30.70 30.00 31.65 964,486 29,396,991 30.479 26.30 26.04 26.51 25.91 27.33 1,116,797 26.323 -3.18%
2018-09-10 0 31.45 31.25 31.45 30.80 32.05 1,207,262 38,014,313 31.488 27.16 26.99 27.16 26.60 27.68 1,397,913 27.194 -0.94%
2018-09-07 0 31.75 31.75 31.85 31.70 32.55 880,600 28,035,542 31.837 27.42 27.42 27.51 27.38 28.11 1,019,664 27.495 0.63%
2018-09-06 0 31.55 31.15 31.85 31.20 33.40 1,404,413 44,913,300 31.980 27.25 26.90 27.51 26.94 28.84 1,626,198 27.619 -2.92%
2018-09-05 0 32.50 32.25 32.55 32.10 33.95 1,505,000 49,119,730 32.638 28.07 27.85 28.11 27.72 29.32 1,742,669 28.186 -5.25%
2018-09-04 0 34.30 34.10 34.40 33.10 34.40 1,290,009 43,567,468 33.773 29.62 29.45 29.71 28.59 29.71 1,493,727 29.167 0.88%
2018-09-03 0 34.00 33.80 34.15 33.65 35.15 465,061 15,803,047 33.981 29.36 29.19 29.49 29.06 30.36 538,503 29.346 -3.95%
2018-08-31 0 35.40 35.10 35.50 35.00 36.60 218,912 7,752,423 35.413 30.57 30.31 30.66 30.23 31.61 253,483 30.584 -2.34%
2018-08-30 0 36.25 36.10 36.25 35.60 36.65 125,124 4,523,246 36.150 31.31 31.18 31.31 30.74 31.65 144,884 31.220 0.00%
2018-08-29 0 36.25 36.20 36.25 35.95 37.00 228,188 8,286,384 36.314 31.31 31.26 31.31 31.05 31.95 264,223 31.361 -0.96%
2018-08-28 0 36.60 36.50 36.65 36.35 36.70 431,180 15,759,206 36.549 31.61 31.52 31.65 31.39 31.69 499,272 31.564 0.27%
2018-08-27 0 36.50 36.50 36.55 36.10 36.95 216,322 7,881,135 36.432 31.52 31.52 31.57 31.18 31.91 250,484 31.464 0.55%
2018-08-24 0 36.30 36.10 36.35 36.10 37.00 1,100,153 40,291,421 36.624 31.35 31.18 31.39 31.18 31.95 1,273,889 31.629 0.14%
2018-08-23 0 36.25 36.20 36.25 36.10 37.00 141,800 5,143,420 36.272 31.31 31.26 31.31 31.18 31.95 164,193 31.325 -1.09%
2018-08-22 0 36.65 36.65 36.70 36.15 36.90 690,262 25,139,461 36.420 31.65 31.65 31.69 31.22 31.87 799,268 31.453 0.96%
2018-08-21 0 36.30 36.00 36.30 35.80 36.80 255,100 9,209,895 36.103 31.35 31.09 31.35 30.92 31.78 295,385 31.179 -0.41%
2018-08-20 0 36.45 36.05 36.50 34.90 36.50 625,100 22,380,370 35.803 31.48 31.13 31.52 30.14 31.52 723,816 30.920 4.14%
2018-08-17 0 35.00 34.95 35.00 34.90 36.85 370,182 13,277,723 35.868 30.23 30.18 30.23 30.14 31.82 428,641 30.976 -5.02%
2018-08-16 0 36.85 36.50 36.95 36.35 38.50 917,300 33,714,582 36.754 31.82 31.52 31.91 31.39 33.25 1,062,160 31.742 -0.14%
2018-08-15 0 36.90 36.55 36.90 36.55 38.50 1,435,354 52,808,959 36.792 31.87 31.57 31.87 31.57 33.25 1,662,025 31.774 0.00%
2018-08-14 0 36.90 36.65 36.90 36.20 38.00 2,068,003 75,809,036 36.658 31.87 31.65 31.87 31.26 32.82 2,394,582 31.659 1.23%
2018-08-13 0 36.45 36.40 36.45 36.40 37.45 136,000 4,983,335 36.642 31.48 31.44 31.48 31.44 32.34 157,477 31.645 -3.32%
2018-08-10 0 37.70 37.70 37.75 37.55 38.00 334,400 12,638,367 37.794 32.56 32.56 32.60 32.43 32.82 387,208 32.640 -0.66%
2018-08-09 0 37.95 37.80 37.95 36.80 38.80 1,631,300 61,524,287 37.715 32.77 32.64 32.77 31.78 33.51 1,888,915 32.571 0.66%
2018-08-08 0 37.70 37.70 37.75 37.40 38.00 679,050 25,668,815 37.801 32.56 32.56 32.60 32.30 32.82 786,285 32.646 -0.66%
2018-08-07 0 37.95 37.75 38.00 37.50 38.40 1,294,482 49,085,643 37.919 32.77 32.60 32.82 32.39 33.16 1,498,906 32.748 -0.13%
2018-08-06 0 38.00 37.95 38.00 37.40 38.30 1,566,500 59,505,248 37.986 32.82 32.77 32.82 32.30 33.08 1,813,881 32.805 0.26%
2018-08-03 0 37.90 37.80 37.90 37.80 38.50 1,185,500 45,284,254 38.198 32.73 32.64 32.73 32.64 33.25 1,372,714 32.989 -0.92%
2018-08-02 0 38.25 38.20 38.25 38.00 39.45 2,410,252 93,913,314 38.964 33.03 32.99 33.03 32.82 34.07 2,790,879 33.650 0.66%
2018-08-01 0 38.00 37.65 38.00 37.30 38.75 1,376,817 52,139,427 37.870 32.82 32.52 32.82 32.21 33.47 1,594,244 32.705 1.74%
2018-07-31 0 37.35 37.25 37.35 36.70 38.75 1,392,007 52,253,331 37.538 32.26 32.17 32.26 31.69 33.47 1,611,832 32.419 -1.45%
2018-07-30 0 37.90 37.80 38.10 37.50 38.45 252,015 9,534,830 37.834 32.73 32.64 32.90 32.39 33.21 291,813 32.674 -1.43%
2018-07-27 0 38.45 38.40 38.75 37.90 38.95 957,100 36,728,082 38.374 33.21 33.16 33.47 32.73 33.64 1,108,245 33.141 -0.26%
2018-07-26 0 38.55 38.00 38.45 37.20 39.40 1,279,289 49,324,661 38.556 33.29 32.82 33.21 32.13 34.03 1,481,314 33.298 8.59%
2018-07-25 0 35.50 35.50 35.70 34.05 35.90 1,760,796 61,541,669 34.951 30.66 30.66 30.83 29.41 31.00 2,038,861 30.184 3.80%
2018-07-24 0 34.20 34.05 34.35 33.30 34.70 2,784,630 94,915,888 34.086 29.54 29.41 29.67 28.76 29.97 3,224,378 29.437 1.48%
2018-07-23 0 33.70 33.60 33.65 33.25 35.45 1,349,440 45,926,757 34.034 29.10 29.02 29.06 28.72 30.62 1,562,543 29.392 -3.71%
2018-07-20 0 35.00 34.80 34.95 34.65 35.50 532,562 18,695,157 35.104 30.23 30.05 30.18 29.92 30.66 616,664 30.317 -1.13%
2018-07-19 0 35.40 35.30 35.45 34.75 35.45 775,800 27,359,428 35.266 30.57 30.49 30.62 30.01 30.62 898,314 30.456 -2.07%
2018-07-18 0 36.15 35.85 36.15 35.30 37.00 1,566,512 56,143,663 35.840 31.22 30.96 31.22 30.49 31.95 1,813,895 30.952 0.98%
2018-07-17 0 35.80 35.70 35.80 35.15 36.20 920,100 32,895,000 35.752 30.92 30.83 30.92 30.36 31.26 1,065,402 30.876 0.28%
2018-07-16 0 35.70 35.50 35.70 34.90 36.80 761,600 26,938,165 35.371 30.83 30.66 30.83 30.14 31.78 881,872 30.547 -0.28%
2018-07-13 0 35.80 35.75 35.90 35.70 37.05 538,300 19,506,435 36.237 30.92 30.87 31.00 30.83 32.00 623,308 31.295 -2.05%
2018-07-12 0 36.55 36.55 36.75 36.55 37.60 970,500 35,869,786 36.960 31.57 31.57 31.74 31.57 32.47 1,123,761 31.919 -2.79%
2018-07-11 0 37.60 37.40 37.60 36.55 37.80 2,190,196 81,717,751 37.311 32.47 32.30 32.47 31.57 32.64 2,536,071 32.222 -0.79%
2018-07-10 0 37.90 37.80 37.95 36.00 38.05 495,600 18,558,155 37.446 32.73 32.64 32.77 31.09 32.86 573,865 32.339 6.01%
2018-07-09 0 35.75 35.60 35.80 34.90 35.85 1,526,900 53,893,085 35.296 30.87 30.74 30.92 30.14 30.96 1,768,028 30.482 2.44%
2018-07-06 0 34.90 34.90 35.00 34.50 36.30 913,989 31,974,810 34.984 30.14 30.14 30.23 29.79 31.35 1,058,326 30.213 -1.69%
2018-07-05 0 35.50 35.20 35.60 34.80 36.45 974,215 34,737,867 35.657 30.66 30.40 30.74 30.05 31.48 1,128,063 30.794 -2.20%
2018-07-04 0 36.30 36.25 36.30 35.95 37.45 112,200 4,065,700 36.236 31.35 31.31 31.35 31.05 32.34 129,919 31.294 0.00%
2018-07-03 0 36.30 36.20 36.30 35.70 36.75 1,764,896 64,568,086 36.585 31.35 31.26 31.35 30.83 31.74 2,043,608 31.595 0.00%
2018-06-29 0 36.30 36.05 36.45 36.00 37.80 1,447,495 53,501,059 36.961 31.35 31.13 31.48 31.09 32.64 1,676,083 31.920 -1.22%
2018-06-28 0 36.75 36.50 36.80 35.95 37.20 1,140,300 41,467,405 36.365 31.74 31.52 31.78 31.05 32.13 1,320,376 31.406 2.37%
2018-06-27 0 35.90 35.65 35.90 34.80 37.45 1,516,161 55,213,370 36.417 31.00 30.79 31.00 30.05 32.34 1,755,593 31.450 -3.49%
2018-06-26 0 37.20 37.20 37.25 36.70 37.85 354,100 13,136,192 37.097 32.13 32.13 32.17 31.69 32.69 410,019 32.038 1.22%
2018-06-25 0 36.75 36.70 36.80 36.15 37.55 679,188 25,044,920 36.875 31.74 31.69 31.78 31.22 32.43 786,445 31.846 -1.08%
2018-06-22 0 37.15 37.20 37.35 36.00 37.70 3,273,578 120,535,667 36.821 32.08 32.13 32.26 31.09 32.56 3,790,541 31.799 0.41%
2018-06-21 0 37.00 37.05 37.10 36.35 37.55 541,000 19,982,050 36.935 31.95 32.00 32.04 31.39 32.43 626,435 31.898 -1.73%
2018-06-20 0 37.65 37.40 37.65 36.00 38.75 957,245 35,966,698 37.573 32.52 32.30 32.52 31.09 33.47 1,108,413 32.449 1.62%
2018-06-19 0 37.05 36.45 37.15 35.50 37.65 1,597,207 58,327,312 36.518 32.00 31.48 32.08 30.66 32.52 1,849,438 31.538 -2.37%
2018-06-15 0 37.95 37.95 38.20 37.50 39.45 1,337,090 51,146,323 38.252 32.77 32.77 32.99 32.39 34.07 1,548,243 33.035 -0.52%
2018-06-14 0 38.15 38.15 38.20 37.85 39.45 725,907 27,834,748 38.345 32.95 32.95 32.99 32.69 34.07 840,542 33.115 -3.05%
2018-06-13 0 39.35 39.05 39.35 39.10 40.45 425,960 16,879,807 39.628 33.98 33.72 33.98 33.77 34.93 493,228 34.223 -0.88%
2018-06-12 0 39.70 39.55 39.70 39.45 40.70 595,200 23,718,192 39.849 34.29 34.16 34.29 34.07 35.15 689,194 34.414 -0.38%
2018-06-11 0 39.85 40.00 40.05 39.60 40.85 542,945 21,736,006 40.034 34.42 34.54 34.59 34.20 35.28 628,687 34.574 -0.62%
2018-06-08 0 40.10 39.95 40.00 39.70 40.80 561,147 22,554,223 40.193 34.63 34.50 34.54 34.29 35.24 649,763 34.711 -1.47%
2018-06-07 0 40.70 40.45 40.80 40.25 41.00 804,200 32,800,921 40.787 35.15 34.93 35.24 34.76 35.41 931,199 35.224 2.39%
2018-06-06 0 39.75 39.70 39.80 38.70 40.35 909,210 35,855,725 39.436 34.33 34.29 34.37 33.42 34.85 1,052,792 34.058 -2.09%
2018-06-05 0 40.60 40.50 40.90 40.30 41.15 435,400 17,842,410 40.979 35.06 34.98 35.32 34.80 35.54 504,158 35.390 -1.58%
2018-06-04 0 41.25 41.25 41.30 41.00 41.65 360,082 14,864,889 41.282 35.62 35.62 35.67 35.41 35.97 416,946 35.652 -0.12%
2018-06-01 0 41.30 41.25 41.30 40.30 41.65 1,114,550 45,941,740 41.220 35.67 35.62 35.67 34.80 35.97 1,290,560 35.598 0.12%
2018-05-31 0 41.25 41.20 41.95 39.85 41.90 1,671,246 68,716,350 41.117 35.62 35.58 36.23 34.42 36.19 1,935,169 35.509 3.51%
2018-05-30 0 39.85 39.80 39.90 37.85 39.90 1,151,500 44,748,175 38.861 34.42 34.37 34.46 32.69 34.46 1,333,345 33.561 -0.25%
2018-05-29 0 39.95 39.80 39.90 39.80 41.00 187,200 7,502,130 40.076 34.50 34.37 34.46 34.37 35.41 216,763 34.610 -2.56%
2018-05-28 0 41.00 40.75 41.00 40.00 41.05 934,436 37,923,956 40.585 35.41 35.19 35.41 34.54 35.45 1,082,002 35.050 2.50%
2018-05-25 0 40.00 39.85 40.25 39.00 40.65 1,705,152 68,831,621 40.367 34.54 34.42 34.76 33.68 35.11 1,974,429 34.862 -1.96%
2018-05-24 0 40.80 40.80 41.00 39.90 41.15 382,305 15,496,601 40.535 35.24 35.24 35.41 34.46 35.54 442,679 35.006 2.26%
2018-05-23 0 39.90 39.90 40.10 39.60 40.50 1,983,177 79,725,120 40.201 34.46 34.46 34.63 34.20 34.98 2,296,360 34.718 -2.68%
2018-05-21 0 41.00 40.95 41.30 40.75 42.65 642,800 26,491,275 41.212 35.41 35.37 35.67 35.19 36.83 744,311 35.592 -0.61%
2018-05-18 0 41.25 41.20 41.55 41.00 41.80 1,218,625 50,412,736 41.369 35.62 35.58 35.88 35.41 36.10 1,411,070 35.727 -0.84%
2018-05-17 0 41.60 41.60 41.80 40.95 41.90 645,190 26,810,243 41.554 35.93 35.93 36.10 35.37 36.19 747,078 35.887 0.00%
2018-05-16 0 41.60 41.55 41.60 41.00 42.10 1,939,929 81,092,967 41.802 35.93 35.88 35.93 35.41 36.36 2,246,282 36.101 -3.03%
2018-05-15 0 42.90 42.70 43.25 42.70 46.30 2,606,700 115,598,869 44.347 37.05 36.88 37.35 36.88 39.99 3,018,350 38.299 -8.53%
2018-05-14 0 46.90 46.35 46.90 45.85 47.20 2,336,010 108,916,334 46.625 40.50 40.03 40.50 39.60 40.76 2,704,912 40.266 0.64%
2018-05-11 0 46.60 46.60 46.75 45.45 47.80 2,115,858 97,355,340 46.012 40.24 40.24 40.37 39.25 41.28 2,449,994 39.737 4.02%
2018-05-10 0 44.80 44.55 44.80 44.15 46.45 2,928,009 131,967,029 45.071 38.69 38.47 38.69 38.13 40.12 3,390,400 38.924 -1.75%
2018-05-09 0 45.60 45.35 45.65 43.75 46.50 2,437,894 110,279,939 45.236 39.38 39.17 39.42 37.78 40.16 2,822,886 39.066 2.82%
2018-05-08 0 44.35 44.15 44.35 42.10 44.50 2,014,467 88,147,811 43.757 38.30 38.13 38.30 36.36 38.43 2,332,591 37.790 5.47%
2018-05-07 0 42.05 41.90 42.20 41.40 42.60 542,600 22,923,057 42.247 36.32 36.19 36.44 35.75 36.79 628,287 36.485 -0.59%
2018-05-04 0 42.30 42.20 42.25 40.35 42.60 957,500 40,148,438 41.931 36.53 36.44 36.49 34.85 36.79 1,108,708 36.212 5.22%
2018-05-03 0 40.20 40.10 40.20 39.40 41.50 1,388,468 56,207,364 40.482 34.72 34.63 34.72 34.03 35.84 1,607,735 34.961 0.01%
2018-05-02 0 40.90 40.75 40.85 40.35 41.50 1,302,288 53,302,757 40.930 34.71 34.59 34.67 34.25 35.22 1,534,340 34.740 3.02%
2018-04-30 0 39.70 39.70 39.75 39.30 40.35 3,803,002 151,207,941 39.760 33.70 33.70 33.74 33.36 34.25 4,480,651 33.747 -0.13%
2018-04-27 0 39.75 39.75 39.95 39.55 40.65 236,503 9,493,513 40.141 33.74 33.74 33.91 33.57 34.50 278,645 34.070 -1.85%
2018-04-26 0 40.50 40.60 40.65 39.90 40.80 1,234,352 50,184,335 40.656 34.37 34.46 34.50 33.87 34.63 1,454,298 34.508 -1.70%
2018-04-25 0 41.20 41.05 41.20 40.50 43.00 489,280 20,217,780 41.322 34.97 34.84 34.97 34.37 36.50 576,464 35.072 1.48%
2018-04-24 0 40.60 40.50 40.60 40.30 43.60 1,563,301 64,343,173 41.159 34.46 34.37 34.46 34.21 37.01 1,841,862 34.934 0.12%
2018-04-23 0 40.55 40.30 40.65 38.90 40.70 1,862,160 74,294,220 39.897 34.42 34.21 34.50 33.02 34.54 2,193,974 33.863 5.05%
2018-04-20 0 38.60 38.50 38.75 37.35 40.70 1,039,672 41,018,848 39.454 32.76 32.68 32.89 31.70 34.54 1,224,929 33.487 -2.40%
2018-04-19 0 39.55 39.50 39.55 39.45 40.20 237,413 9,431,247 39.725 33.57 33.53 33.57 33.48 34.12 279,717 33.717 -0.13%
2018-04-18 0 39.60 39.60 39.65 38.95 40.00 1,904,380 76,023,429 39.920 33.61 33.61 33.65 33.06 33.95 2,243,717 33.883 -1.25%
2018-04-17 0 40.10 40.00 40.05 39.20 40.55 966,241 38,676,183 40.028 34.04 33.95 33.99 33.27 34.42 1,138,413 33.974 0.25%
2018-04-16 0 40.00 39.90 40.10 39.15 40.40 927,900 37,051,660 39.931 33.95 33.87 34.04 33.23 34.29 1,093,240 33.892 1.01%
2018-04-13 0 39.60 39.40 39.60 37.60 39.60 502,480 19,579,387 38.966 33.61 33.44 33.61 31.91 33.61 592,016 33.072 3.53%
2018-04-12 0 38.25 38.15 38.40 37.65 39.65 1,702,800 66,524,207 39.068 32.47 32.38 32.59 31.96 33.65 2,006,218 33.159 -3.89%
2018-04-11 0 39.80 39.70 39.85 39.45 40.00 941,682 37,479,106 39.800 33.78 33.70 33.82 33.48 33.95 1,109,478 33.781 0.38%
2018-04-10 0 39.65 39.50 39.65 39.00 39.95 1,459,881 57,878,926 39.646 33.65 33.53 33.65 33.10 33.91 1,720,014 33.650 1.93%
2018-04-09 0 38.90 38.85 38.90 38.50 39.25 1,156,718 45,059,756 38.955 33.02 32.97 33.02 32.68 33.31 1,362,831 33.063 -0.77%
2018-04-06 0 39.20 39.00 39.20 37.90 39.80 5,068,762 197,096,547 38.885 33.27 33.10 33.27 32.17 33.78 5,971,954 33.004 3.57%
2018-04-04 0 37.85 37.70 38.00 36.30 38.30 3,287,568 123,605,121 37.598 32.13 32.00 32.25 30.81 32.51 3,873,373 31.911 3.70%
2018-04-03 0 36.50 36.45 36.50 36.15 36.75 670,650 24,456,050 36.466 30.98 30.94 30.98 30.68 31.19 790,152 30.951 0.69%
2018-03-29 0 36.25 36.00 36.25 35.05 36.30 592,292 21,225,673 35.837 30.77 30.56 30.77 29.75 30.81 697,831 30.417 0.42%
2018-03-28 0 36.10 35.95 36.10 35.65 36.50 1,551,700 56,363,922 36.324 30.64 30.51 30.64 30.26 30.98 1,828,194 30.830 -0.96%
2018-03-27 0 36.45 36.40 36.45 35.90 36.50 1,319,378 48,051,166 36.420 30.94 30.89 30.94 30.47 30.98 1,554,475 30.912 0.28%
2018-03-26 0 36.35 36.30 36.35 35.90 36.55 913,800 33,292,605 36.433 30.85 30.81 30.85 30.47 31.02 1,076,628 30.923 1.25%
2018-03-23 0 35.90 36.00 36.10 34.00 36.20 1,275,457 45,093,587 35.355 30.47 30.56 30.64 28.86 30.73 1,502,728 30.008 0.98%
2018-03-22 0 35.55 35.35 35.65 34.95 36.30 2,100,536 74,389,724 35.415 30.17 30.00 30.26 29.66 30.81 2,474,826 30.059 1.72%
2018-03-21 0 34.95 34.80 34.95 34.80 35.80 474,300 16,706,970 35.225 29.66 29.54 29.66 29.54 30.39 558,814 29.897 -1.41%
2018-03-20 0 35.45 35.40 35.45 35.10 35.55 1,051,300 37,151,212 35.338 30.09 30.05 30.09 29.79 30.17 1,238,629 29.994 -1.25%
2018-03-19 0 35.90 35.60 35.95 34.70 36.00 726,800 25,658,202 35.303 30.47 30.22 30.51 29.45 30.56 856,307 29.964 0.56%
2018-03-16 0 35.70 35.65 35.70 35.20 36.50 970,793 34,595,215 35.636 30.30 30.26 30.30 29.88 30.98 1,143,776 30.246 -1.79%
2018-03-15 0 36.35 36.00 36.40 34.50 36.50 1,153,300 41,249,972 35.767 30.85 30.56 30.89 29.28 30.98 1,358,804 30.358 2.39%
2018-03-14 0 35.50 35.50 35.85 35.15 37.00 2,396,012 87,605,778 36.563 30.13 30.13 30.43 29.83 31.40 2,822,952 31.033 -3.79%
2018-03-13 0 36.90 36.90 36.95 36.65 37.45 3,658,883 135,287,906 36.975 31.32 31.32 31.36 31.11 31.79 4,310,851 31.383 -0.94%
2018-03-12 0 37.25 36.95 37.30 34.30 40.00 4,597,417 172,926,575 37.614 31.62 31.36 31.66 29.11 33.95 5,416,621 31.925 14.97%
2018-03-09 0 32.40 32.35 32.45 32.00 33.00 3,746,100 121,787,299 32.510 27.50 27.46 27.54 27.16 28.01 4,413,609 27.594 -0.61%
2018-03-08 0 32.60 32.50 32.70 32.00 32.95 2,000,970 65,086,047 32.527 27.67 27.58 27.75 27.16 27.97 2,357,518 27.608 2.03%
2018-03-07 0 31.95 31.90 31.95 31.35 32.00 1,321,194 41,918,750 31.728 27.12 27.08 27.12 26.61 27.16 1,556,615 26.929 -1.99%
2018-03-06 0 32.60 32.55 32.60 32.35 32.75 512,100 16,684,755 32.581 27.67 27.63 27.67 27.46 27.80 603,350 27.654 1.87%
2018-03-05 0 32.00 31.90 32.00 31.90 32.35 566,800 18,152,219 32.026 27.16 27.08 27.16 27.08 27.46 667,797 27.182 0.00%
2018-03-02 0 32.00 31.90 32.00 31.90 32.95 865,740 27,763,174 32.069 27.16 27.08 27.16 27.08 27.97 1,020,004 27.219 -0.93%
2018-03-01 0 32.30 32.10 32.30 31.15 32.45 1,050,850 33,529,572 31.907 27.41 27.25 27.41 26.44 27.54 1,238,099 27.082 -0.15%
2018-02-28 0 32.35 32.20 32.30 32.00 32.65 603,535 19,662,034 32.578 27.46 27.33 27.41 27.16 27.71 711,078 27.651 -0.92%
2018-02-27 0 32.65 32.50 32.60 32.60 33.15 272,100 8,954,055 32.907 27.71 27.58 27.67 27.67 28.14 320,585 27.930 0.15%
2018-02-26 0 32.60 32.50 32.60 32.20 32.70 345,106 11,243,765 32.581 27.67 27.58 27.67 27.33 27.75 406,600 27.653 -1.36%
2018-02-23 0 33.05 32.85 33.10 32.35 33.45 460,690 15,158,957 32.905 28.05 27.88 28.09 27.46 28.39 542,779 27.928 1.54%
2018-02-22 0 32.55 32.50 32.55 31.80 33.00 675,560 21,797,674 32.266 27.63 27.58 27.63 26.99 28.01 795,937 27.386 1.56%
2018-02-21 0 32.05 32.00 32.05 32.00 33.00 564,900 18,345,416 32.476 27.20 27.16 27.20 27.16 28.01 665,558 27.564 0.31%
2018-02-20 0 31.95 31.70 31.95 31.70 32.20 484,200 15,513,587 32.040 27.12 26.91 27.12 26.91 27.33 570,479 27.194 0.47%
2018-02-15 0 31.80 31.55 31.60 30.85 31.80 202,146 6,405,717 31.689 26.99 26.78 26.82 26.18 26.99 238,166 26.896 1.60%
2018-02-14 0 31.30 31.05 31.15 30.70 31.85 1,024,380 31,918,183 31.159 26.57 26.35 26.44 26.06 27.03 1,206,912 26.446 -0.32%
2018-02-13 0 31.40 31.15 31.40 30.85 31.50 657,300 20,535,050 31.242 26.65 26.44 26.65 26.18 26.74 774,423 26.517 1.29%
2018-02-12 0 31.00 30.85 31.00 30.65 32.50 781,721 24,309,958 31.098 26.31 26.18 26.31 26.01 27.58 921,014 26.395 -1.12%
2018-02-09 0 31.35 31.05 31.50 30.95 32.00 1,705,719 53,662,182 31.460 26.61 26.35 26.74 26.27 27.16 2,009,657 26.702 -2.18%
2018-02-08 0 32.05 32.05 32.10 31.25 32.30 815,583 26,075,375 31.972 27.20 27.20 27.25 26.52 27.41 960,910 27.136 2.07%
2018-02-07 0 31.40 31.40 31.45 30.65 32.30 811,230 25,545,305 31.490 26.65 26.65 26.69 26.01 27.41 955,781 26.727 0.64%
2018-02-06 0 31.20 31.20 31.25 30.80 33.00 2,107,250 65,851,295 31.250 26.48 26.48 26.52 26.14 28.01 2,482,736 26.524 -5.74%
2018-02-05 0 33.10 32.95 33.10 30.30 33.25 547,582 17,736,881 32.391 28.09 27.97 28.09 25.72 28.22 645,154 27.492 1.53%
2018-02-02 0 32.60 32.40 32.75 31.70 32.80 3,431,646 110,008,620 32.057 27.67 27.50 27.80 26.91 27.84 4,043,123 27.209 4.32%
2018-02-01 0 31.25 31.20 31.25 30.95 32.50 13,981,944 447,136,448 31.980 26.52 26.48 26.52 26.27 27.58 16,473,356 27.143 -2.19%
2018-01-31 0 31.95 31.95 32.00 31.85 32.80 4,770,323 153,784,390 32.238 27.12 27.12 27.16 27.03 27.84 5,620,336 27.362 -1.69%
2018-01-30 0 32.50 32.45 32.50 30.65 32.65 3,346,446 106,957,470 31.962 27.58 27.54 27.58 26.01 27.71 3,942,742 27.128 1.09%
2018-01-29 0 32.15 32.05 32.20 32.05 32.85 2,508,146 81,624,101 32.544 27.29 27.20 27.33 27.20 27.88 2,955,067 27.622 -0.77%
2018-01-26 0 32.40 32.40 32.55 32.20 35.00 2,405,075 78,729,045 32.735 27.50 27.50 27.63 27.33 29.71 2,833,630 27.784 -2.99%
2018-01-25 0 33.40 33.40 33.45 31.70 33.90 2,929,500 97,540,664 33.296 28.35 28.35 28.39 26.91 28.77 3,451,501 28.260 -2.20%
2018-01-24 0 34.15 33.90 34.15 33.60 35.30 1,887,003 64,151,915 33.997 28.99 28.77 28.99 28.52 29.96 2,223,244 28.855 0.15%
2018-01-23 0 34.10 34.05 34.15 33.60 34.80 4,270,077 145,466,509 34.067 28.94 28.90 28.99 28.52 29.54 5,030,953 28.914 -0.44%
2018-01-22 0 34.25 34.20 34.25 32.85 34.65 6,192,320 208,180,872 33.619 29.07 29.03 29.07 27.88 29.41 7,295,716 28.535 3.95%
2018-01-19 0 32.95 32.70 32.95 31.70 33.50 5,929,337 190,767,950 32.174 27.97 27.75 27.97 26.91 28.43 6,985,873 27.308 4.94%
2018-01-18 0 31.40 31.20 31.25 30.45 31.95 4,937,240 152,320,894 30.851 26.65 26.48 26.52 25.84 27.12 5,816,996 26.185 3.80%
2018-01-17 0 30.25 30.20 30.25 29.70 30.40 2,133,565 64,152,834 30.068 25.68 25.63 25.68 25.21 25.80 2,513,740 25.521 1.68%
2018-01-16 0 29.75 29.70 29.75 29.50 30.15 775,259 23,074,703 29.764 25.25 25.21 25.25 25.04 25.59 913,401 25.262 -0.67%
2018-01-15 0 29.95 29.90 30.00 29.30 30.20 1,175,060 35,068,958 29.844 25.42 25.38 25.46 24.87 25.63 1,384,441 25.331 -0.17%
2018-01-12 0 30.00 29.95 30.00 29.65 30.00 841,958 25,142,648 29.862 25.46 25.42 25.46 25.17 25.46 991,985 25.346 0.50%
2018-01-11 0 29.85 29.80 29.85 29.70 30.00 1,307,563 38,950,521 29.789 25.34 25.29 25.34 25.21 25.46 1,540,555 25.283 0.17%
2018-01-10 0 29.80 29.80 29.85 29.40 30.00 1,242,400 36,972,662 29.759 25.29 25.29 25.34 24.95 25.46 1,463,781 25.258 -0.50%
2018-01-09 0 29.95 29.95 30.00 29.45 30.10 1,420,701 42,496,452 29.912 25.42 25.42 25.46 25.00 25.55 1,673,853 25.388 1.53%
2018-01-08 0 29.50 29.50 29.55 29.30 30.50 2,185,076 65,008,196 29.751 25.04 25.04 25.08 24.87 25.89 2,574,430 25.251 0.85%
2018-01-05 0 29.25 29.25 29.35 28.80 29.90 763,730 22,501,029 29.462 24.83 24.83 24.91 24.44 25.38 899,817 25.006 -1.02%
2018-01-04 0 29.55 29.50 29.60 29.20 30.75 1,756,937 52,621,726 29.951 25.08 25.04 25.12 24.78 26.10 2,070,002 25.421 -0.17%
2018-01-03 0 29.60 29.60 29.70 28.60 29.70 914,913 26,541,405 29.010 25.12 25.12 25.21 24.27 25.21 1,077,939 24.622 4.59%
2018-01-02 0 28.30 28.25 28.30 27.75 28.40 977,500 27,587,710 28.223 24.02 23.98 24.02 23.55 24.10 1,151,679 23.954 0.00%
2017-12-29 0 28.30 28.25 28.30 28.05 28.40 429,183 12,134,508 28.274 24.02 23.98 24.02 23.81 24.10 505,658 23.997 0.71%
2017-12-28 0 28.10 28.05 28.15 28.05 28.45 490,407 13,874,115 28.291 23.85 23.81 23.89 23.81 24.15 577,792 24.012 -0.18%
2017-12-27 0 28.15 28.10 28.15 27.10 28.40 668,900 18,783,992 28.082 23.89 23.85 23.89 23.00 24.10 788,090 23.835 1.08%
2017-12-22 0 27.85 27.85 27.90 27.40 28.25 722,000 19,999,353 27.700 23.64 23.64 23.68 23.26 23.98 850,652 23.511 -0.36%
2017-12-21 0 27.95 27.90 28.00 27.55 28.45 833,193 23,161,939 27.799 23.72 23.68 23.77 23.38 24.15 981,658 23.595 -0.71%
2017-12-20 0 28.15 28.10 28.15 27.90 28.35 386,213 10,832,646 28.048 23.89 23.85 23.89 23.68 24.06 455,031 23.806 0.90%
2017-12-19 0 27.90 27.85 27.90 27.80 28.15 510,848 14,275,468 27.945 23.68 23.64 23.68 23.60 23.89 601,875 23.718 -1.06%
2017-12-18 0 28.20 28.15 28.25 27.80 28.85 1,919,848 54,082,715 28.170 23.94 23.89 23.98 23.60 24.49 2,261,942 23.910 1.08%
2017-12-15 0 27.90 27.95 28.15 27.20 28.65 973,434 27,408,847 28.157 23.68 23.72 23.89 23.09 24.32 1,146,888 23.898 -1.41%
2017-12-14 0 28.30 28.20 28.30 27.95 29.00 1,763,300 50,409,490 28.588 24.02 23.94 24.02 23.72 24.61 2,077,499 24.265 -2.25%
2017-12-13 0 28.95 28.80 28.95 27.90 28.95 984,736 28,226,016 28.664 24.57 24.44 24.57 23.68 24.57 1,160,204 24.328 0.70%
2017-12-12 0 28.75 28.60 28.70 27.50 28.95 1,024,104 29,026,395 28.343 24.40 24.27 24.36 23.34 24.57 1,206,587 24.057 2.50%
2017-12-11 0 28.05 28.00 28.10 27.85 28.40 694,949 19,452,373 27.991 23.81 23.77 23.85 23.64 24.10 818,780 23.758 -0.36%
2017-12-08 0 28.15 28.10 28.25 27.50 28.35 1,750,487 48,903,581 27.937 23.89 23.85 23.98 23.34 24.06 2,062,402 23.712 2.18%
2017-12-07 0 27.55 27.45 27.55 27.05 27.95 2,682,150 73,800,340 27.515 23.38 23.30 23.38 22.96 23.72 3,160,076 23.354 -1.43%
2017-12-06 0 27.95 27.60 27.90 27.25 27.95 2,721,177 75,366,225 27.696 23.72 23.43 23.68 23.13 23.72 3,206,058 23.507 2.01%
2017-12-05 0 27.40 27.40 27.50 27.35 27.95 3,106,596 85,937,806 27.663 23.26 23.26 23.34 23.21 23.72 3,660,154 23.479 -3.52%
2017-12-04 0 28.40 28.30 28.40 27.50 28.60 2,968,197 83,521,317 28.139 24.10 24.02 24.10 23.34 24.27 3,497,094 23.883 4.22%
2017-12-01 0 27.25 27.15 27.25 26.80 27.30 2,183,500 58,656,366 26.864 23.13 23.04 23.13 22.75 23.17 2,572,573 22.801 2.44%
2017-11-30 0 26.60 26.55 26.60 26.35 26.75 2,472,200 65,604,345 26.537 22.58 22.53 22.58 22.36 22.70 2,912,716 22.523 0.95%
2017-11-29 0 26.35 26.30 26.35 26.05 26.35 764,920 19,931,969 26.058 22.36 22.32 22.36 22.11 22.36 901,219 22.117 1.35%
2017-11-28 0 26.00 26.00 26.20 25.95 26.25 2,180,079 57,045,686 26.167 22.07 22.07 22.24 22.03 22.28 2,568,543 22.209 -1.33%
2017-11-27 0 26.35 26.30 26.40 26.10 26.40 827,220 21,639,151 26.159 22.36 22.32 22.41 22.15 22.41 974,621 22.203 1.35%
2017-11-24 0 26.00 25.90 26.00 25.85 26.10 858,207 22,261,632 25.940 22.07 21.98 22.07 21.94 22.15 1,011,129 22.017 0.39%
2017-11-23 0 25.90 25.85 25.90 25.85 26.30 892,600 23,108,445 25.889 21.98 21.94 21.98 21.94 22.32 1,051,650 21.974 -1.52%
2017-11-22 0 26.30 26.30 26.40 25.95 26.70 2,751,100 71,581,371 26.019 22.32 22.32 22.41 22.03 22.66 3,241,312 22.084 2.14%
2017-11-21 0 25.75 25.65 25.70 25.65 26.30 2,113,697 54,489,862 25.779 21.86 21.77 21.81 21.77 22.32 2,490,332 21.881 -0.96%
2017-11-20 0 26.00 25.90 26.25 25.70 26.25 2,802,566 72,669,000 25.930 22.07 21.98 22.28 21.81 22.28 3,301,949 22.008 0.78%
2017-11-17 0 25.80 25.70 25.80 25.45 26.00 403,654 10,352,273 25.646 21.90 21.81 21.90 21.60 22.07 475,580 21.768 1.38%
2017-11-16 0 25.45 25.40 25.50 25.15 25.50 1,824,170 46,121,448 25.284 21.60 21.56 21.64 21.35 21.64 2,149,215 21.460 0.99%
2017-11-15 0 25.20 25.15 25.25 24.80 26.10 1,268,900 32,204,168 25.380 21.39 21.35 21.43 21.05 22.15 1,495,003 21.541 -0.98%
2017-11-14 0 25.45 25.40 25.45 25.30 26.15 1,960,867 50,137,076 25.569 21.60 21.56 21.60 21.47 22.20 2,310,270 21.702 -1.93%
2017-11-13 0 25.95 25.95 26.00 25.75 26.70 2,588,831 67,376,632 26.026 22.03 22.03 22.07 21.86 22.66 3,050,129 22.090 -0.38%
2017-11-10 0 26.05 26.00 26.05 26.00 27.60 1,061,686 28,126,793 26.493 22.11 22.07 22.11 22.07 23.43 1,250,866 22.486 -2.62%
2017-11-09 0 26.75 26.75 26.80 25.50 26.90 5,860,666 151,693,687 25.883 22.70 22.70 22.75 21.64 22.83 6,904,965 21.969 2.49%
2017-11-08 0 26.10 25.80 26.00 25.80 27.00 682,574 17,789,210 26.062 22.15 21.90 22.07 21.90 22.92 804,200 22.120 -2.79%
2017-11-07 0 26.85 26.80 26.85 26.80 27.10 374,500 10,069,955 26.889 22.79 22.75 22.79 22.75 23.00 441,231 22.822 1.51%
2017-11-06 0 26.45 26.35 26.45 26.05 26.65 794,395 21,003,487 26.440 22.45 22.36 22.45 22.11 22.62 935,947 22.441 -0.75%
2017-11-03 0 26.65 26.60 26.65 26.45 26.80 125,963 3,355,825 26.641 22.62 22.58 22.62 22.45 22.75 148,408 22.612 -0.56%
2017-11-02 0 26.80 26.70 26.75 26.40 27.10 1,115,611 29,643,125 26.571 22.75 22.66 22.70 22.41 23.00 1,314,399 22.553 -0.19%
2017-11-01 0 26.85 26.80 26.90 26.75 27.70 738,770 19,932,469 26.981 22.79 22.75 22.83 22.70 23.51 870,410 22.900 -0.56%
2017-10-31 0 27.00 26.90 27.00 26.45 27.20 780,900 21,044,235 26.949 22.92 22.83 22.92 22.45 23.09 920,047 22.873 -1.28%
2017-10-30 0 27.35 27.25 27.35 26.75 27.65 351,100 9,560,270 27.230 23.21 23.13 23.21 22.70 23.47 413,662 23.111 -1.08%
2017-10-27 0 27.65 27.55 27.65 26.85 27.70 1,328,700 36,288,070 27.311 23.47 23.38 23.47 22.79 23.51 1,565,458 23.180 2.22%
2017-10-26 0 27.05 26.95 27.05 26.00 27.05 1,538,300 41,026,705 26.670 22.96 22.87 22.96 22.07 22.96 1,812,406 22.637 0.93%
2017-10-25 0 26.80 26.70 26.80 26.70 27.35 1,668,905 45,062,865 27.002 22.75 22.66 22.75 22.66 23.21 1,966,284 22.918 -0.92%
2017-10-24 0 27.05 27.00 27.05 27.00 28.00 185,794 5,041,732 27.136 22.96 22.92 22.96 22.92 23.77 218,900 23.032 -1.10%
2017-10-23 0 27.35 27.30 27.35 26.95 27.75 1,100,834 29,914,404 27.174 23.21 23.17 23.21 22.87 23.55 1,296,989 23.064 0.74%
2017-10-20 0 27.15 27.10 27.15 26.90 27.70 1,504,737 40,802,807 27.116 23.04 23.00 23.04 22.83 23.51 1,772,863 23.015 -0.18%
2017-10-19 0 27.20 27.15 27.20 26.75 27.75 2,322,476 63,079,078 27.160 23.09 23.04 23.09 22.70 23.55 2,736,313 23.053 -1.81%
2017-10-18 0 27.70 27.65 27.70 27.60 29.15 2,228,735 62,084,565 27.856 23.51 23.47 23.51 23.43 24.74 2,625,868 23.643 -3.65%
2017-10-17 0 28.75 28.70 28.75 28.70 29.45 678,913 19,666,977 28.968 24.40 24.36 24.40 24.36 25.00 799,887 24.587 -1.03%
2017-10-16 0 29.05 29.05 29.10 28.90 29.45 1,296,300 37,691,460 29.076 24.66 24.66 24.70 24.53 25.00 1,527,285 24.679 -2.02%
2017-10-13 0 29.65 29.65 29.75 29.00 30.40 609,794 18,005,922 29.528 25.17 25.17 25.25 24.61 25.80 718,452 25.062 -2.15%
2017-10-12 0 30.30 30.15 30.30 29.90 30.55 946,600 28,625,364 30.240 25.72 25.59 25.72 25.38 25.93 1,115,273 25.667 0.83%
2017-10-11 0 30.05 29.95 30.00 29.25 30.75 2,566,213 77,212,170 30.088 25.51 25.42 25.46 24.83 26.10 3,023,481 25.538 2.74%
2017-10-10 0 29.25 29.15 29.30 29.10 29.35 932,603 27,192,366 29.158 24.83 24.74 24.87 24.70 24.91 1,098,781 24.748 -0.34%
2017-10-09 0 29.35 29.10 29.35 27.95 29.40 896,300 26,009,688 29.019 24.91 24.70 24.91 23.72 24.95 1,056,010 24.630 1.73%
2017-10-06 0 28.85 28.95 29.00 28.00 29.25 1,909,612 54,893,298 28.746 24.49 24.57 24.61 23.77 24.83 2,249,882 24.398 2.85%
2017-10-04 0 28.05 28.00 28.05 27.55 29.40 2,802,796 79,311,480 28.297 23.81 23.77 23.81 23.38 24.95 3,302,220 24.018 -1.23%
2017-10-03 0 28.40 28.35 28.40 27.60 28.80 2,974,419 84,610,730 28.446 24.10 24.06 24.10 23.43 24.44 3,504,424 24.144 4.41%
2017-09-29 0 27.20 27.10 27.20 27.00 27.60 472,037 12,814,986 27.148 23.09 23.00 23.09 22.92 23.43 556,148 23.042 0.18%
2017-09-28 0 27.15 27.10 27.15 26.15 27.20 563,600 15,072,437 26.743 23.04 23.00 23.04 22.20 23.09 664,027 22.699 4.42%
2017-09-27 0 26.00 25.95 26.00 25.50 26.15 1,889,460 48,989,877 25.928 22.07 22.03 22.07 21.64 22.20 2,226,139 22.007 0.00%
2017-09-26 0 26.00 25.95 26.00 25.55 26.15 2,329,700 60,469,140 25.956 22.07 22.03 22.07 21.69 22.20 2,744,824 22.030 0.58%
2017-09-25 0 25.85 25.80 25.85 25.15 26.30 1,643,550 42,401,820 25.799 21.94 21.90 21.94 21.35 22.32 1,936,411 21.897 -1.34%
2017-09-22 0 26.20 26.20 26.25 26.00 26.65 458,066 12,008,107 26.215 22.24 22.24 22.28 22.07 22.62 539,688 22.250 -0.19%
2017-09-21 0 26.25 26.25 26.30 26.05 26.50 837,600 22,005,810 26.273 22.28 22.28 22.32 22.11 22.49 986,850 22.299 -0.94%
2017-09-20 0 26.50 26.40 26.45 26.00 26.55 727,202 19,202,896 26.407 22.49 22.41 22.45 22.07 22.53 856,781 22.413 1.15%
2017-09-19 0 26.20 26.10 26.25 26.00 26.45 2,685,967 70,554,310 26.268 22.24 22.15 22.28 22.07 22.45 3,164,574 22.295 -0.95%
2017-09-18 0 26.45 26.25 26.45 25.45 26.45 3,321,252 86,712,929 26.109 22.45 22.28 22.45 21.60 22.45 3,913,059 22.160 1.73%
2017-09-15 0 26.00 26.10 26.15 25.35 26.20 2,656,234 68,541,014 25.804 22.07 22.15 22.20 21.52 22.24 3,129,543 21.901 3.38%
2017-09-14 0 25.15 25.10 25.35 25.05 25.50 1,623,189 41,017,923 25.270 21.35 21.30 21.52 21.26 21.64 1,912,421 21.448 0.40%
2017-09-13 0 25.05 25.00 25.05 24.75 26.10 4,617,472 115,424,514 24.997 21.26 21.22 21.26 21.01 22.15 5,440,249 21.217 0.20%
2017-09-12 0 25.00 25.00 25.05 24.45 25.20 4,320,800 107,754,550 24.939 21.22 21.22 21.26 20.75 21.39 5,090,714 21.167 3.95%
2017-09-11 0 24.05 24.00 24.50 24.00 26.30 7,759,007 192,625,044 24.826 20.41 20.37 20.79 20.37 22.32 9,141,567 21.071 -13.95%
2017-09-08 0 27.95 27.90 27.95 27.80 28.50 1,017,846 28,635,212 28.133 23.72 23.68 23.72 23.60 24.19 1,199,214 23.878 0.90%
2017-09-07 0 27.70 27.60 27.70 27.45 28.15 1,148,200 31,734,056 27.638 23.51 23.43 23.51 23.30 23.89 1,352,795 23.458 0.00%
2017-09-06 0 27.70 27.60 27.70 27.20 28.00 935,154 25,612,339 27.388 23.51 23.43 23.51 23.09 23.77 1,101,787 23.246 -0.36%
2017-09-05 0 27.80 27.80 28.00 27.00 28.20 1,330,400 36,386,480 27.350 23.60 23.60 23.77 22.92 23.94 1,567,461 23.214 1.09%
2017-09-04 0 27.50 27.40 27.45 27.40 29.00 602,700 16,846,140 27.951 23.34 23.26 23.30 23.26 24.61 710,094 23.724 -3.85%
2017-09-01 0 28.60 28.50 28.60 28.05 29.95 2,416,600 69,163,107 28.620 24.27 24.19 24.27 23.81 25.42 2,847,209 24.292 0.53%
2017-08-31 0 28.45 28.40 28.50 28.40 29.25 546,400 15,630,425 28.606 24.15 24.10 24.19 24.10 24.83 643,762 24.280 -1.22%
2017-08-30 0 28.80 28.60 28.80 28.30 28.95 583,900 16,740,717 28.671 24.44 24.27 24.44 24.02 24.57 687,944 24.334 0.17%
2017-08-29 0 28.75 28.70 28.75 28.40 29.75 1,770,730 51,225,061 28.929 24.40 24.36 24.40 24.10 25.25 2,086,253 24.554 -2.38%
2017-08-28 0 29.45 29.35 29.65 28.70 29.90 390,562 11,430,056 29.266 25.00 24.91 25.17 24.36 25.38 460,155 24.840 0.34%
2017-08-25 0 29.35 29.20 29.35 28.85 29.55 482,621 14,155,346 29.330 24.91 24.78 24.91 24.49 25.08 568,618 24.894 1.03%
2017-08-24 0 29.05 29.00 29.15 28.40 29.15 1,057,154 30,497,731 28.849 24.66 24.61 24.74 24.10 24.74 1,245,526 24.486 0.69%
2017-08-22 0 28.85 28.70 28.85 28.50 29.40 1,842,065 53,264,532 28.916 24.49 24.36 24.49 24.19 24.95 2,170,299 24.542 0.70%
2017-08-21 0 28.65 28.60 28.65 28.60 29.25 395,350 11,448,580 28.958 24.32 24.27 24.32 24.27 24.83 465,797 24.578 0.17%
2017-08-18 0 28.60 28.45 28.60 28.40 29.50 1,026,200 29,468,395 28.716 24.27 24.15 24.27 24.10 25.04 1,209,056 24.373 -2.22%
2017-08-17 0 29.25 29.25 29.30 29.15 29.80 1,259,634 36,881,379 29.279 24.83 24.83 24.87 24.74 25.29 1,484,085 24.851 1.39%
2017-08-16 0 28.85 28.70 28.85 28.30 28.90 330,800 9,452,280 28.574 24.49 24.36 24.49 24.02 24.53 389,745 24.253 1.05%
2017-08-15 0 28.55 28.45 28.55 28.20 28.90 242,623 6,887,645 28.388 24.23 24.15 24.23 23.94 24.53 285,855 24.095 0.35%
2017-08-14 0 28.45 28.40 28.55 28.25 28.75 1,558,700 44,442,729 28.513 24.15 24.10 24.23 23.98 24.40 1,836,441 24.200 -1.04%
2017-08-11 0 28.75 28.70 28.80 28.60 29.75 2,767,351 81,434,789 29.427 24.40 24.36 24.44 24.27 25.25 3,260,459 24.976 -3.36%
2017-08-10 0 29.75 29.75 29.80 28.95 29.90 1,741,100 51,565,432 29.617 25.25 25.25 25.29 24.57 25.38 2,051,343 25.137 2.76%
2017-08-09 0 28.95 28.75 28.95 27.85 29.00 1,840,489 52,349,244 28.443 24.57 24.40 24.57 23.64 24.61 2,168,442 24.141 4.89%
2017-08-08 0 27.60 27.60 27.70 27.45 28.20 7,643,002 213,783,076 27.971 23.43 23.43 23.51 23.30 23.94 9,004,892 23.741 -1.60%
2017-08-07 0 28.05 27.95 28.05 27.55 28.10 392,101 10,915,108 27.838 23.81 23.72 23.81 23.38 23.85 461,969 23.627 0.54%
2017-08-04 0 27.90 27.75 27.95 27.70 28.20 2,646,300 73,922,443 27.934 23.68 23.55 23.72 23.51 23.94 3,117,838 23.710 0.36%
2017-08-03 0 27.80 27.75 27.80 27.65 28.40 1,856,700 51,956,957 27.984 23.60 23.55 23.60 23.47 24.10 2,187,541 23.751 -0.36%
2017-08-02 0 27.90 27.60 27.90 27.45 27.95 5,789,200 160,662,715 27.752 23.68 23.43 23.68 23.30 23.72 6,820,765 23.555 1.27%
2017-08-01 0 27.55 27.45 27.55 27.45 28.45 7,072,094 198,091,157 28.010 23.38 23.30 23.38 23.30 24.15 8,332,255 23.774 -0.54%
2017-07-31 0 27.70 27.65 27.90 27.40 28.00 2,135,164 59,059,026 27.660 23.51 23.47 23.68 23.26 23.77 2,515,624 23.477 -1.25%
2017-07-28 0 28.05 27.95 28.05 27.95 28.75 5,149,200 144,929,052 28.146 23.81 23.72 23.81 23.72 24.40 6,066,725 23.889 -1.06%
2017-07-27 0 28.35 28.15 28.25 27.90 28.40 3,303,635 93,171,167 28.203 24.06 23.89 23.98 23.68 24.10 3,892,302 23.937 1.25%
2017-07-26 0 28.00 28.00 28.10 28.00 28.30 604,100 16,962,670 28.079 23.77 23.77 23.85 23.77 24.02 711,743 23.833 -1.06%
2017-07-25 0 28.30 28.25 28.30 28.10 28.50 2,390,936 67,653,615 28.296 24.02 23.98 24.02 23.85 24.19 2,816,972 24.016 0.35%
2017-07-24 0 28.20 28.15 28.30 28.00 28.55 2,320,300 65,413,787 28.192 23.94 23.89 24.02 23.77 24.23 2,733,749 23.928 -0.70%
2017-07-21 0 28.40 28.40 28.50 27.45 28.95 1,046,900 29,741,392 28.409 24.10 24.10 24.19 23.30 24.57 1,233,445 24.112 1.79%
2017-07-20 0 27.90 27.90 27.95 27.85 28.20 533,191 14,932,485 28.006 23.68 23.68 23.72 23.64 23.94 628,199 23.770 -1.59%
2017-07-19 0 28.35 28.25 28.35 28.00 29.00 378,500 10,764,395 28.440 24.06 23.98 24.06 23.77 24.61 445,944 24.138 0.53%
2017-07-18 0 28.20 28.05 28.20 27.60 28.25 517,756 14,494,596 27.995 23.94 23.81 23.94 23.43 23.98 610,014 23.761 2.17%
2017-07-17 0 27.60 27.45 27.55 27.10 28.25 1,486,250 40,832,515 27.474 23.43 23.30 23.38 23.00 23.98 1,751,082 23.318 -2.47%
2017-07-14 0 28.30 28.15 28.30 28.00 29.00 593,400 16,879,832 28.446 24.02 23.89 24.02 23.77 24.61 699,137 24.144 -0.18%
2017-07-13 0 28.35 28.40 28.50 27.90 28.75 2,577,664 73,312,793 28.442 24.06 24.10 24.19 23.68 24.40 3,036,972 24.140 2.16%
2017-07-12 0 27.75 27.70 27.75 27.15 27.75 626,500 17,229,555 27.501 23.55 23.51 23.55 23.04 23.55 738,135 23.342 2.21%
2017-07-11 0 27.15 27.10 27.15 26.55 27.25 1,035,075 27,966,917 27.019 23.04 23.00 23.04 22.53 23.13 1,219,513 22.933 1.88%
2017-07-10 0 26.65 26.60 26.70 26.25 26.75 1,349,500 35,916,713 26.615 22.62 22.58 22.66 22.28 22.70 1,589,964 22.590 0.38%
2017-07-07 0 26.55 26.50 26.60 26.45 27.25 1,912,147 50,886,457 26.612 22.53 22.49 22.58 22.45 23.13 2,252,868 22.587 -2.03%
2017-07-06 0 27.10 27.05 27.10 26.10 27.25 4,145,096 110,339,512 26.619 23.00 22.96 23.00 22.15 23.13 4,883,702 22.593 0.74%
2017-07-05 0 26.90 26.85 26.90 26.65 27.95 11,653,000 317,040,747 27.207 22.83 22.79 22.83 22.62 23.72 13,729,423 23.092 -3.76%
2017-07-04 0 27.95 27.95 28.00 27.90 28.75 1,026,033 28,816,704 28.086 23.72 23.72 23.77 23.68 24.40 1,208,860 23.838 -0.71%
2017-07-03 0 28.15 28.05 28.10 27.80 29.20 4,445,300 124,659,565 28.043 23.89 23.81 23.85 23.60 24.78 5,237,398 23.802 -3.10%
2017-06-30 0 29.05 28.90 29.10 28.80 29.25 1,484,575 43,166,118 29.076 24.66 24.53 24.70 24.44 24.83 1,749,108 24.679 0.17%
2017-06-29 0 29.00 29.00 29.05 28.70 29.30 572,762 16,610,726 29.001 24.61 24.61 24.66 24.36 24.87 674,821 24.615 0.35%
2017-06-28 0 28.90 28.85 28.90 28.70 29.10 1,092,850 31,577,520 28.895 24.53 24.49 24.53 24.36 24.70 1,287,583 24.525 0.17%
2017-06-27 0 28.85 28.75 28.85 28.55 28.90 1,707,083 49,137,048 28.784 24.49 24.40 24.49 24.23 24.53 2,011,264 24.431 0.70%
2017-06-26 0 28.65 28.65 28.75 28.20 28.85 1,187,098 33,856,850 28.521 24.32 24.32 24.40 23.94 24.49 1,398,624 24.207 1.24%
2017-06-23 0 28.30 28.30 28.35 28.10 28.45 1,720,800 48,521,190 28.197 24.02 24.02 24.06 23.85 24.15 2,027,426 23.932 0.00%
2017-06-22 0 28.30 28.20 28.30 27.50 29.00 11,030,089 308,901,274 28.005 24.02 23.94 24.02 23.34 24.61 12,995,516 23.770 -0.53%
2017-06-21 0 28.45 28.45 28.50 28.00 29.35 4,587,955 131,332,285 28.626 24.15 24.15 24.19 23.77 24.91 5,405,473 24.296 -0.70%
2017-06-20 0 28.65 28.65 28.70 28.30 29.80 3,839,645 110,984,230 28.905 24.32 24.32 24.36 24.02 25.29 4,523,823 24.533 -3.70%
2017-06-19 0 29.75 29.60 29.75 28.70 30.00 1,537,200 45,070,038 29.320 25.25 25.12 25.25 24.36 25.46 1,811,110 24.885 2.59%
2017-06-16 0 29.00 29.05 29.10 28.90 29.20 1,144,685 33,240,136 29.039 24.61 24.66 24.70 24.53 24.78 1,348,654 24.647 -1.19%
2017-06-15 0 29.35 29.30 29.35 29.05 29.50 2,618,283 76,719,813 29.302 24.91 24.87 24.91 24.66 25.04 3,084,829 24.870 1.56%
2017-06-14 0 28.90 28.85 28.95 28.15 29.05 2,043,681 58,636,738 28.692 24.53 24.49 24.57 23.89 24.66 2,407,840 24.352 2.30%
2017-06-13 0 28.25 28.15 28.25 27.70 28.50 5,812,300 163,058,418 28.054 23.98 23.89 23.98 23.51 24.19 6,847,981 23.811 -0.35%
2017-06-12 0 28.35 28.30 28.50 28.30 29.20 650,600 18,598,660 28.587 24.06 24.02 24.19 24.02 24.78 766,529 24.263 -2.07%
2017-06-09 0 28.95 28.75 29.00 28.50 29.30 1,880,269 54,443,854 28.955 24.57 24.40 24.61 24.19 24.87 2,215,310 24.576 -2.20%
2017-06-08 0 29.60 29.55 29.60 29.50 30.95 603,640 18,070,337 29.936 25.12 25.08 25.12 25.04 26.27 711,201 25.408 -0.50%
2017-06-07 0 29.75 29.60 29.75 29.30 30.30 1,790,700 53,435,760 29.841 25.25 25.12 25.25 24.87 25.72 2,109,781 25.328 -1.49%
2017-06-06 0 30.20 30.20 30.25 30.15 31.20 1,735,842 52,945,672 30.501 25.63 25.63 25.68 25.59 26.48 2,045,148 25.888 -2.74%
2017-06-05 0 31.05 31.00 31.15 30.60 31.55 816,354 25,284,961 30.973 26.35 26.31 26.44 25.97 26.78 961,818 26.289 0.10%
2017-06-02 0 32.05 32.00 32.05 31.40 32.30 1,146,945 36,584,765 31.898 26.33 26.29 26.33 25.79 26.53 1,396,265 26.202 1.91%
2017-06-01 0 31.45 31.45 31.55 31.20 33.00 1,746,924 54,908,193 31.431 25.83 25.83 25.92 25.63 27.11 2,126,667 25.819 -4.26%
2017-05-31 0 32.85 32.70 33.00 32.00 33.10 661,340 21,701,530 32.815 26.98 26.86 27.11 26.29 27.19 805,101 26.955 0.92%
2017-05-29 0 32.55 32.55 32.60 32.40 32.80 276,880 9,041,368 32.655 26.74 26.74 26.78 26.61 26.94 337,068 26.824 -0.91%
2017-05-26 0 32.85 32.85 33.00 32.70 33.70 958,794 31,795,941 33.162 26.98 26.98 27.11 26.86 27.68 1,167,215 27.241 -3.10%
2017-05-25 0 33.90 33.75 33.90 33.70 34.00 2,886,020 97,739,963 33.867 27.85 27.72 27.85 27.68 27.93 3,513,377 27.819 0.15%
2017-05-24 0 33.85 33.65 33.90 33.15 34.00 1,157,100 38,798,054 33.530 27.81 27.64 27.85 27.23 27.93 1,408,628 27.543 1.20%
2017-05-23 0 33.45 33.40 33.55 33.15 34.10 469,562 15,877,005 33.812 27.48 27.44 27.56 27.23 28.01 571,634 27.775 -1.62%
2017-05-22 0 34.00 33.95 34.00 33.65 34.15 362,009 12,300,046 33.977 27.93 27.89 27.93 27.64 28.05 440,702 27.910 1.19%
2017-05-19 0 33.60 33.45 33.70 33.00 33.90 512,100 17,193,087 33.574 27.60 27.48 27.68 27.11 27.85 623,419 27.579 1.20%
2017-05-18 0 33.20 33.00 33.30 32.85 33.45 1,026,100 34,183,319 33.314 27.27 27.11 27.35 26.98 27.48 1,249,151 27.365 -1.78%
2017-05-17 0 33.80 33.40 33.85 33.05 34.05 421,900 14,216,027 33.695 27.76 27.44 27.81 27.15 27.97 513,612 27.679 -0.15%
2017-05-16 0 33.85 33.80 33.85 33.60 34.00 562,700 19,037,771 33.833 27.81 27.76 27.81 27.60 27.93 685,019 27.792 -0.59%
2017-05-15 0 34.05 33.85 34.05 33.00 34.40 336,746 11,479,590 34.090 27.97 27.81 27.97 27.11 28.26 409,947 28.003 -0.29%
2017-05-12 0 34.15 34.00 34.20 34.00 35.05 1,151,673 39,941,676 34.681 28.05 27.93 28.09 27.93 28.79 1,402,021 28.489 -2.01%
2017-05-11 0 34.85 34.70 34.85 34.40 35.20 697,264 24,267,882 34.804 28.63 28.50 28.63 28.26 28.91 848,834 28.590 -0.14%
2017-05-10 0 34.90 34.75 34.90 34.35 34.95 2,968,926 103,239,800 34.774 28.67 28.54 28.67 28.22 28.71 3,614,305 28.564 -0.14%
2017-05-09 0 34.95 34.90 35.00 34.55 35.50 733,800 25,946,738 35.359 28.71 28.67 28.75 28.38 29.16 893,312 29.046 -2.24%
2017-05-08 0 35.75 35.70 35.95 35.20 36.15 987,500 35,473,575 35.923 29.37 29.33 29.53 28.91 29.69 1,202,161 29.508 2.00%
2017-05-05 0 35.05 35.00 35.15 34.95 35.65 895,972 31,586,692 35.254 28.79 28.75 28.87 28.71 29.28 1,090,736 28.959 -0.85%
2017-05-04 0 35.35 35.25 35.40 34.65 36.10 908,597 32,529,630 35.802 29.04 28.96 29.08 28.46 29.65 1,106,106 29.409 -2.88%
2017-05-02 0 36.40 36.10 36.45 35.50 36.95 3,143,418 114,218,790 36.336 29.90 29.65 29.94 29.16 30.35 3,826,728 29.848 -0.27%
2017-04-28 0 36.50 36.25 36.50 35.60 36.50 1,023,495 37,133,362 36.281 29.98 29.78 29.98 29.24 29.98 1,245,980 29.803 0.14%
2017-04-27 0 36.45 36.45 36.55 35.55 37.40 4,101,400 148,014,640 36.089 29.94 29.94 30.02 29.20 30.72 4,992,954 29.645 3.85%
2017-04-26 0 35.10 35.10 35.30 33.85 35.45 2,799,900 97,850,764 34.948 28.83 28.83 29.00 27.81 29.12 3,408,536 28.708 3.69%
2017-04-25 0 33.85 33.80 33.90 32.90 34.20 3,682,604 124,503,109 33.808 27.81 27.76 27.85 27.03 28.09 4,483,121 27.772 1.80%
2017-04-24 0 33.25 33.20 33.25 33.00 34.15 758,900 25,606,420 33.742 27.31 27.27 27.31 27.11 28.05 923,868 27.717 -1.19%
2017-04-21 0 33.65 33.45 33.70 33.05 34.05 2,166,538 73,235,628 33.803 27.64 27.48 27.68 27.15 27.97 2,637,495 27.767 -1.03%
2017-04-20 0 34.00 33.90 34.05 32.95 34.05 1,378,400 46,377,360 33.646 27.93 27.85 27.97 27.07 27.97 1,678,034 27.638 2.56%
2017-04-19 0 33.15 33.10 33.20 32.80 33.20 2,416,593 79,732,803 32.994 27.23 27.19 27.27 26.94 27.27 2,941,907 27.102 -0.15%
2017-04-18 0 33.20 33.10 33.20 32.90 33.55 821,955 27,277,048 33.186 27.27 27.19 27.27 27.03 27.56 1,000,630 27.260 -1.48%
2017-04-13 0 33.70 33.60 33.70 33.60 35.15 4,165,300 142,028,168 34.098 27.68 27.60 27.68 27.60 28.87 5,070,744 28.009 -2.88%
2017-04-12 0 34.70 34.45 34.55 34.20 34.90 741,805 25,593,061 34.501 28.50 28.30 28.38 28.09 28.67 903,057 28.340 1.31%
2017-04-11 0 34.25 34.00 34.30 34.00 34.60 1,613,272 55,195,935 34.214 28.13 27.93 28.18 27.93 28.42 1,963,962 28.104 0.15%
2017-04-10 0 34.20 34.10 34.20 33.90 34.90 1,135,409 38,827,784 34.197 28.09 28.01 28.09 27.85 28.67 1,382,222 28.091 -1.44%
2017-04-07 0 34.70 34.70 34.75 33.90 35.50 1,557,760 54,019,525 34.678 28.50 28.50 28.54 27.85 29.16 1,896,383 28.486 -0.14%
2017-04-06 0 34.75 34.55 34.85 34.00 35.35 3,873,325 132,681,069 34.255 28.54 28.38 28.63 27.93 29.04 4,715,300 28.138 2.66%
2017-04-05 0 33.85 33.80 33.85 33.20 34.75 2,116,673 71,363,553 33.715 27.81 27.76 27.81 27.27 28.54 2,576,791 27.695 0.74%
2017-04-03 0 33.60 33.40 33.55 32.70 34.10 4,974,960 166,087,757 33.385 27.60 27.44 27.56 26.86 28.01 6,056,406 27.423 2.91%
2017-03-31 0 32.65 32.45 32.65 32.15 33.20 2,556,377 83,691,615 32.738 26.82 26.66 26.82 26.41 27.27 3,112,077 26.893 1.40%
2017-03-30 0 32.20 32.10 32.20 32.00 33.50 1,139,415 36,766,854 32.268 26.45 26.37 26.45 26.29 27.52 1,387,099 26.506 1.10%
2017-03-29 0 31.85 31.75 31.80 31.10 32.20 1,544,200 48,851,345 31.635 26.16 26.08 26.12 25.55 26.45 1,879,875 25.986 3.24%
2017-03-28 0 30.85 30.80 30.85 30.50 31.30 5,257,305 162,484,439 30.906 25.34 25.30 25.34 25.05 25.71 6,400,127 25.388 -0.48%
2017-03-27 0 31.00 30.85 30.90 30.40 31.35 3,304,780 101,555,986 30.730 25.46 25.34 25.38 24.97 25.75 4,023,166 25.243 0.49%
2017-03-24 0 30.85 30.75 30.85 30.15 31.25 1,208,296 37,209,133 30.795 25.34 25.26 25.34 24.77 25.67 1,470,953 25.296 1.48%
2017-03-23 0 30.40 30.25 30.40 30.25 31.00 1,051,000 31,856,136 30.310 24.97 24.85 24.97 24.85 25.46 1,279,464 24.898 1.16%
2017-03-22 0 30.05 30.00 30.05 29.70 30.45 676,550 20,303,886 30.011 24.68 24.64 24.68 24.40 25.01 823,617 24.652 -2.44%
2017-03-21 0 30.80 30.75 30.80 30.60 31.10 943,900 29,178,375 30.913 25.30 25.26 25.30 25.14 25.55 1,149,083 25.393 -1.28%
2017-03-20 0 31.20 31.10 31.20 30.80 31.75 889,100 27,999,381 31.492 25.63 25.55 25.63 25.30 26.08 1,082,371 25.869 -1.42%
2017-03-17 0 31.65 31.25 31.65 31.05 31.80 945,296 29,851,412 31.579 26.00 25.67 26.00 25.51 26.12 1,150,782 25.940 1.77%
2017-03-16 0 31.10 30.95 31.20 30.10 31.30 482,208 14,880,302 30.859 25.55 25.42 25.63 24.73 25.71 587,029 25.348 1.30%
2017-03-15 0 30.70 30.35 30.70 30.10 30.85 552,020 16,858,776 30.540 25.22 24.93 25.22 24.73 25.34 672,017 25.087 1.66%
2017-03-14 0 30.20 30.15 30.30 29.60 30.35 1,673,000 50,147,271 29.975 24.81 24.77 24.89 24.31 24.93 2,036,673 24.622 -0.66%
2017-03-13 0 30.40 30.35 30.45 30.00 30.95 937,000 28,501,642 30.418 24.97 24.93 25.01 24.64 25.42 1,140,683 24.986 0.16%
2017-03-10 0 30.35 30.25 30.35 30.20 31.50 580,622 17,691,048 30.469 24.93 24.85 24.93 24.81 25.88 706,836 25.028 -2.10%
2017-03-09 0 31.00 30.90 31.00 30.65 31.70 921,105 28,793,853 31.260 25.46 25.38 25.46 25.18 26.04 1,121,333 25.678 -2.52%
2017-03-08 0 31.80 31.75 32.00 31.20 33.05 1,604,031 50,977,636 31.781 26.12 26.08 26.29 25.63 27.15 1,952,712 26.106 0.95%
2017-03-07 0 31.50 31.50 31.55 30.60 31.90 3,802,062 119,843,473 31.521 25.88 25.88 25.92 25.14 26.20 4,628,546 25.892 0.00%
2017-03-06 0 31.50 31.45 31.60 30.65 31.80 485,800 15,288,518 31.471 25.88 25.83 25.96 25.18 26.12 591,402 25.851 -1.25%
2017-03-03 0 31.90 31.80 31.90 31.55 32.45 952,052 30,645,406 32.189 26.20 26.12 26.20 25.92 26.66 1,159,007 26.441 -2.89%
2017-03-02 0 32.85 32.50 32.80 31.40 33.15 1,381,236 44,450,765 32.182 26.98 26.70 26.94 25.79 27.23 1,681,486 26.435 4.95%
2017-03-01 0 31.30 31.25 31.30 29.80 31.90 8,220,100 255,735,797 31.111 25.71 25.67 25.71 24.48 26.20 10,006,968 25.556 5.74%
2017-02-28 0 29.60 29.55 29.65 29.00 30.20 843,890 24,737,776 29.314 24.31 24.27 24.36 23.82 24.81 1,027,333 24.080 -1.17%
2017-02-27 0 29.95 29.85 30.00 29.50 30.30 456,120 13,662,535 29.954 24.60 24.52 24.64 24.23 24.89 555,270 24.605 -1.80%
2017-02-24 0 30.50 30.45 30.50 30.05 30.85 281,902 8,551,791 30.336 25.05 25.01 25.05 24.68 25.34 343,181 24.919 -0.65%
2017-02-23 0 30.70 30.55 30.70 29.95 30.80 471,255 14,287,328 30.318 25.22 25.09 25.22 24.60 25.30 573,695 24.904 0.99%
2017-02-22 0 30.40 30.30 30.40 30.20 30.95 532,404 16,212,517 30.452 24.97 24.89 24.97 24.81 25.42 648,137 25.014 -0.98%
2017-02-21 0 30.70 30.60 30.70 30.10 31.00 958,450 29,385,600 30.660 25.22 25.14 25.22 24.73 25.46 1,166,796 25.185 -2.38%
2017-02-20 0 31.45 31.40 31.45 31.25 31.70 478,500 15,076,022 31.507 25.83 25.79 25.83 25.67 26.04 582,515 25.881 -0.47%
2017-02-17 0 31.60 31.55 31.60 31.10 32.45 1,915,753 61,035,276 31.860 25.96 25.92 25.96 25.55 26.66 2,332,195 26.171 -2.02%
2017-02-16 0 32.25 32.15 32.25 31.15 32.55 3,689,113 118,455,962 32.110 26.49 26.41 26.49 25.59 26.74 4,491,045 26.376 0.16%
2017-02-15 0 32.20 32.20 32.25 32.10 32.60 4,691,897 152,069,519 32.411 26.45 26.45 26.49 26.37 26.78 5,711,812 26.624 -0.46%
2017-02-14 0 32.35 32.20 32.35 31.30 32.60 2,946,393 94,314,805 32.010 26.57 26.45 26.57 25.71 26.78 3,586,874 26.294 1.57%
2017-02-13 0 31.85 31.85 32.05 31.40 33.20 5,471,200 177,212,392 32.390 26.16 26.16 26.33 25.79 27.27 6,660,518 26.606 -1.70%
2017-02-10 0 32.40 32.35 32.40 32.10 33.00 8,257,360 266,910,432 32.324 26.61 26.57 26.61 26.37 27.11 10,052,327 26.552 1.89%
2017-02-09 0 31.80 31.75 31.80 30.55 31.85 2,775,952 87,512,703 31.525 26.12 26.08 26.12 25.09 26.16 3,379,383 25.896 1.76%
2017-02-08 0 31.25 31.25 31.30 31.15 31.75 1,688,900 53,490,035 31.672 25.67 25.67 25.71 25.59 26.08 2,056,030 26.016 -1.88%
2017-02-07 0 31.85 31.80 31.85 31.20 32.50 2,743,314 87,748,481 31.986 26.16 26.12 26.16 25.63 26.70 3,339,650 26.275 0.95%
2017-02-06 0 31.55 31.50 31.55 31.50 31.85 490,537 15,516,298 31.631 25.92 25.88 25.92 25.88 26.16 597,169 25.983 -0.16%
2017-02-03 0 31.60 31.45 31.60 30.55 31.75 1,232,264 38,902,428 31.570 25.96 25.83 25.96 25.09 26.08 1,500,131 25.933 -0.32%
2017-02-02 0 31.70 31.65 31.75 31.40 32.05 2,372,615 75,659,858 31.889 26.04 26.00 26.08 25.79 26.33 2,888,369 26.195 -0.94%
2017-02-01 0 32.00 31.95 32.00 31.65 32.25 3,840,250 122,694,422 31.950 26.29 26.24 26.29 26.00 26.49 4,675,035 26.245 -0.93%
2017-01-27 0 32.30 32.25 32.30 32.15 32.45 1,569,400 50,570,688 32.223 26.53 26.49 26.53 26.41 26.66 1,910,553 26.469 -0.46%
2017-01-26 0 32.45 32.40 32.45 32.25 32.70 5,677,897 183,879,754 32.385 26.66 26.61 26.66 26.49 26.86 6,912,146 26.602 0.46%
2017-01-25 0 32.30 32.20 32.35 32.00 32.90 4,153,500 134,501,330 32.383 26.53 26.45 26.57 26.29 27.03 5,056,379 26.600 1.73%
2017-01-24 0 31.75 31.75 31.90 31.25 32.00 2,276,940 72,502,210 31.842 26.08 26.08 26.20 25.67 26.29 2,771,896 26.156 -0.63%
2017-01-23 0 31.95 31.95 32.00 31.50 32.80 7,932,970 253,581,185 31.966 26.24 26.24 26.29 25.88 26.94 9,657,422 26.258 0.00%
2017-01-20 0 31.95 31.90 31.95 31.15 32.15 1,203,600 38,300,375 31.822 26.24 26.20 26.24 25.59 26.41 1,465,236 26.139 1.27%
2017-01-19 0 31.55 31.55 31.75 31.25 32.25 1,718,950 54,613,358 31.771 25.92 25.92 26.08 25.67 26.49 2,092,612 26.098 -1.41%
2017-01-18 0 32.00 31.95 32.00 31.85 33.60 1,173,375 37,992,012 32.378 26.29 26.24 26.29 26.16 27.60 1,428,441 26.597 -3.03%
2017-01-17 0 33.00 32.75 33.00 31.95 33.80 2,859,065 93,950,153 32.860 27.11 26.90 27.11 26.24 27.76 3,480,562 26.993 -0.75%
2017-01-16 0 33.25 33.20 33.30 32.00 33.95 6,739,042 221,412,164 32.855 27.31 27.27 27.35 26.29 27.89 8,203,961 26.988 3.91%
2017-01-13 0 32.00 31.85 32.00 30.95 33.15 9,367,300 299,915,161 32.017 26.29 26.16 26.29 25.42 27.23 11,403,544 26.300 2.40%
2017-01-12 0 31.25 31.05 31.30 29.20 31.35 3,824,910 115,228,439 30.126 25.67 25.51 25.71 23.99 25.75 4,656,361 24.746 7.57%
2017-01-11 0 29.05 28.75 28.80 28.00 30.70 9,463,441 276,700,532 29.239 23.86 23.62 23.66 23.00 25.22 11,520,584 24.018 3.75%
2017-01-10 0 28.00 27.90 28.00 27.20 28.30 2,272,156 63,407,760 27.906 23.00 22.92 23.00 22.34 23.25 2,766,072 22.923 1.82%
2017-01-09 0 27.50 27.45 27.50 27.00 28.00 1,244,990 34,413,328 27.641 22.59 22.55 22.59 22.18 23.00 1,515,623 22.706 -0.36%
2017-01-06 0 27.60 27.50 27.55 27.50 28.95 812,044 22,792,649 28.068 22.67 22.59 22.63 22.59 23.78 988,564 23.056 0.73%
2017-01-05 0 27.40 27.15 27.45 27.00 27.45 1,437,941 38,944,039 27.083 22.51 22.30 22.55 22.18 22.55 1,750,518 22.247 1.48%
2017-01-04 0 27.00 26.90 27.00 26.80 27.20 2,627,290 70,987,390 27.019 22.18 22.10 22.18 22.01 22.34 3,198,405 22.195 0.37%
2017-01-03 0 26.90 26.85 26.90 26.70 27.20 662,286 17,802,255 26.880 22.10 22.06 22.10 21.93 22.34 806,252 22.080 2.28%
2016-12-30 0 26.30 26.30 26.35 26.25 26.75 645,877 17,021,678 26.354 21.60 21.60 21.64 21.56 21.97 786,276 21.648 -1.50%
2016-12-29 0 26.70 26.50 26.65 26.50 27.20 342,700 9,152,905 26.708 21.93 21.77 21.89 21.77 22.34 417,195 21.939 -1.11%
2016-12-28 0 27.00 26.95 27.10 26.65 27.10 217,570 5,851,735 26.896 22.18 22.14 22.26 21.89 22.26 264,865 22.093 -0.55%
2016-12-23 0 27.15 27.10 27.15 27.10 27.50 409,500 11,061,215 27.012 22.30 22.26 22.30 22.26 22.59 498,516 22.188 1.88%
2016-12-22 0 26.65 26.65 26.70 26.30 27.15 864,616 22,961,176 26.557 21.89 21.89 21.93 21.60 22.30 1,052,564 21.815 -1.84%
2016-12-21 0 27.15 27.15 27.25 26.50 27.80 951,307 25,940,600 27.268 22.30 22.30 22.38 21.77 22.84 1,158,100 22.399 1.69%
2016-12-20 0 26.70 26.65 26.70 26.00 26.75 1,232,110 32,626,470 26.480 21.93 21.89 21.93 21.36 21.97 1,499,943 21.752 1.71%
2016-12-19 0 26.25 26.20 26.25 26.00 26.55 229,100 6,014,162 26.251 21.56 21.52 21.56 21.36 21.81 278,901 21.564 -0.57%
2016-12-16 0 26.40 26.20 26.40 26.00 26.90 450,030 11,832,697 26.293 21.69 21.52 21.69 21.36 22.10 547,857 21.598 0.38%
2016-12-15 0 26.30 26.25 26.30 25.95 26.50 1,422,152 37,411,245 26.306 21.60 21.56 21.60 21.32 21.77 1,731,296 21.609 1.35%
2016-12-14 0 25.95 25.85 25.95 25.55 26.25 394,100 10,205,860 25.897 21.32 21.23 21.32 20.99 21.56 479,769 21.272 1.17%
2016-12-13 0 25.65 25.60 25.65 25.55 26.50 664,352 17,077,762 25.706 21.07 21.03 21.07 20.99 21.77 808,767 21.116 0.00%
2016-12-12 0 25.65 25.65 25.70 25.40 26.00 451,500 11,580,280 25.649 21.07 21.07 21.11 20.86 21.36 549,646 21.069 -0.19%
2016-12-09 0 25.70 25.65 25.70 25.65 26.35 644,000 16,620,700 25.809 21.11 21.07 21.11 21.07 21.64 783,991 21.200 -3.02%
2016-12-08 0 26.50 26.40 26.55 26.20 26.70 970,466 25,570,109 26.348 21.77 21.69 21.81 21.52 21.93 1,181,424 21.643 0.95%
2016-12-07 0 26.25 26.20 26.25 25.90 27.05 952,485 25,035,860 26.285 21.56 21.52 21.56 21.28 22.22 1,159,534 21.591 -2.42%
2016-12-06 0 26.90 26.90 26.95 26.75 27.30 1,031,247 27,832,229 26.989 22.10 22.10 22.14 21.97 22.43 1,255,417 22.170 -0.55%
2016-12-05 0 27.05 27.00 27.05 25.85 27.20 1,381,800 37,360,255 27.037 22.22 22.18 22.22 21.23 22.34 1,682,173 22.210 0.00%
2016-12-02 0 27.05 27.05 27.10 26.80 27.30 1,095,637 29,887,991 27.279 22.22 22.22 22.26 22.01 22.43 1,333,804 22.408 -1.64%
2016-12-01 0 27.50 27.40 27.50 27.20 28.00 1,161,833 31,942,750 27.493 22.59 22.51 22.59 22.34 23.00 1,414,390 22.584 0.00%
2016-11-30 0 27.50 27.35 27.60 26.80 27.80 683,510 18,788,679 27.489 22.59 22.47 22.67 22.01 22.84 832,090 22.580 0.55%
2016-11-29 0 27.35 27.25 27.35 26.80 27.75 778,048 21,295,863 27.371 22.47 22.38 22.47 22.01 22.79 947,178 22.483 0.55%
2016-11-28 0 27.20 27.05 27.20 26.80 27.40 213,000 5,755,517 27.021 22.34 22.22 22.34 22.01 22.51 259,301 22.196 0.74%
2016-11-25 0 27.00 26.90 27.00 26.55 27.30 132,457 3,572,048 26.968 22.18 22.10 22.18 21.81 22.43 161,250 22.152 0.56%
2016-11-24 0 26.85 26.80 26.85 26.70 27.25 158,100 4,254,270 26.909 22.06 22.01 22.06 21.93 22.38 192,467 22.104 -2.01%
2016-11-23 0 27.40 27.25 27.50 27.05 27.65 258,990 7,073,473 27.312 22.51 22.38 22.59 22.22 22.71 315,289 22.435 0.18%
2016-11-22 0 27.35 27.30 27.35 26.40 27.45 322,080 8,790,821 27.294 22.47 22.43 22.47 21.69 22.55 392,093 22.420 2.05%
2016-11-21 0 26.80 26.70 26.90 26.60 27.15 1,006,499 27,070,160 26.895 22.01 21.93 22.10 21.85 22.30 1,225,290 22.093 -2.90%
2016-11-18 0 27.60 27.40 27.60 27.20 27.80 570,760 15,681,065 27.474 22.67 22.51 22.67 22.34 22.84 694,831 22.568 0.73%
2016-11-17 0 27.40 27.30 27.45 27.00 27.60 582,934 15,966,302 27.390 22.51 22.43 22.55 22.18 22.67 709,651 22.499 -0.90%
2016-11-16 0 27.65 27.60 27.65 26.30 27.70 922,079 25,209,862 27.340 22.71 22.67 22.71 21.60 22.75 1,122,519 22.458 3.75%
2016-11-15 0 26.65 26.60 26.65 26.50 27.00 717,134 19,094,680 26.626 21.89 21.85 21.89 21.77 22.18 873,023 21.872 -0.37%
2016-11-14 0 26.75 26.70 26.80 26.40 27.00 1,419,700 37,943,828 26.727 21.97 21.93 22.01 21.69 22.18 1,728,311 21.954 -0.56%
2016-11-11 0 26.90 26.75 26.90 26.70 27.25 3,183,603 85,953,582 26.999 22.10 21.97 22.10 21.93 22.38 3,875,648 22.178 -1.65%
2016-11-10 0 27.35 27.30 27.35 26.55 27.60 867,075 23,531,207 27.139 22.47 22.43 22.47 21.81 22.67 1,055,558 22.293 4.59%
2016-11-09 0 26.15 26.00 26.15 25.15 27.25 1,225,415 32,268,935 26.333 21.48 21.36 21.48 20.66 22.38 1,491,793 21.631 -4.21%
2016-11-08 0 27.30 27.25 27.30 26.10 27.65 1,489,506 40,092,236 26.917 22.43 22.38 22.43 21.44 22.71 1,813,292 22.110 1.87%
2016-11-07 0 26.80 26.75 26.80 26.00 26.95 495,462 13,232,837 26.708 22.01 21.97 22.01 21.36 22.14 603,164 21.939 2.10%
2016-11-04 0 26.25 26.20 26.25 26.00 26.50 941,423 24,718,047 26.256 21.56 21.52 21.56 21.36 21.77 1,146,068 21.568 -0.94%
2016-11-03 0 26.50 26.45 26.50 26.10 26.70 1,180,980 31,321,773 26.522 21.77 21.73 21.77 21.44 21.93 1,437,699 21.786 -0.19%
2016-11-02 0 26.55 26.55 26.60 26.50 27.05 628,500 16,705,978 26.581 21.81 21.81 21.85 21.77 22.22 765,122 21.834 -2.75%
2016-11-01 0 27.30 27.25 27.30 26.75 27.70 1,975,003 53,902,300 27.292 22.43 22.38 22.43 21.97 22.75 2,404,325 22.419 0.37%
2016-10-31 0 27.20 27.20 27.25 27.10 27.75 1,012,100 27,654,300 27.324 22.34 22.34 22.38 22.26 22.79 1,232,108 22.445 -1.98%
2016-10-28 0 27.75 27.55 27.60 27.30 28.15 2,827,510 78,516,931 27.769 22.79 22.63 22.67 22.43 23.12 3,442,148 22.810 -1.07%
2016-10-27 0 28.05 28.00 28.05 27.55 28.40 1,133,140 31,772,586 28.039 23.04 23.00 23.04 22.63 23.33 1,379,460 23.033 0.72%
2016-10-26 0 27.85 27.60 27.90 27.45 27.95 1,436,985 39,794,736 27.693 22.88 22.67 22.92 22.55 22.96 1,749,354 22.748 0.18%
2016-10-25 0 27.80 27.70 27.90 27.45 28.00 3,943,075 109,161,936 27.685 22.84 22.75 22.92 22.55 23.00 4,800,212 22.741 2.21%
2016-10-24 0 27.20 27.10 27.25 26.90 27.55 2,499,321 67,667,981 27.075 22.34 22.26 22.38 22.10 22.63 3,042,618 22.240 0.74%
2016-10-20 0 27.00 27.00 27.05 26.35 27.25 403,660 10,892,987 26.986 22.18 22.18 22.22 21.64 22.38 491,407 22.167 1.89%
2016-10-19 0 26.50 26.45 26.50 25.70 26.85 1,471,653 39,007,863 26.506 21.77 21.73 21.77 21.11 22.06 1,791,558 21.773 -0.19%
2016-10-18 0 26.55 26.45 26.50 25.70 26.90 1,085,037 28,897,721 26.633 21.81 21.73 21.77 21.11 22.10 1,320,900 21.877 2.91%
2016-10-17 0 25.80 25.75 25.80 25.45 26.00 2,565,686 65,884,267 25.679 21.19 21.15 21.19 20.91 21.36 3,123,409 21.094 0.19%
2016-10-14 0 25.75 25.70 25.75 25.40 26.25 399,954 10,266,853 25.670 21.15 21.11 21.15 20.86 21.56 486,895 21.086 1.98%
2016-10-13 0 25.25 25.20 25.30 24.85 25.45 898,130 22,696,913 25.271 20.74 20.70 20.78 20.41 20.91 1,093,364 20.759 -2.51%
2016-10-12 0 25.90 25.85 25.90 24.30 26.40 2,199,422 56,481,323 25.680 21.28 21.23 21.28 19.96 21.69 2,677,528 21.095 6.58%
2016-10-11 0 24.30 24.30 24.35 24.10 24.80 1,738,200 42,471,499 24.434 19.96 19.96 20.00 19.80 20.37 2,116,046 20.071 1.25%
2016-10-07 0 24.00 23.90 23.95 23.90 24.50 1,235,539 29,890,543 24.192 19.71 19.63 19.67 19.63 20.13 1,504,118 19.872 -1.44%
2016-10-06 0 24.35 24.30 24.35 24.20 25.00 967,485 23,620,636 24.415 20.00 19.96 20.00 19.88 20.54 1,177,795 20.055 -2.40%
2016-10-05 0 24.95 24.90 25.00 24.85 25.20 262,813 6,574,835 25.017 20.49 20.45 20.54 20.41 20.70 319,943 20.550 -1.38%
2016-10-04 0 25.30 25.35 25.40 25.15 25.70 243,270 6,160,263 25.323 20.78 20.82 20.86 20.66 21.11 296,152 20.801 -1.36%
2016-10-03 0 25.65 25.55 25.65 25.30 25.80 712,000 18,248,600 25.630 21.07 20.99 21.07 20.78 21.19 866,773 21.053 3.43%
2016-09-30 0 24.80 24.80 24.85 24.65 25.70 1,989,921 49,989,039 25.121 20.37 20.37 20.41 20.25 21.11 2,422,486 20.635 -4.62%
2016-09-29 0 26.00 25.95 26.00 25.80 26.50 216,730 5,636,779 26.008 21.36 21.32 21.36 21.19 21.77 263,842 21.364 -0.76%
2016-09-28 0 26.20 25.90 26.00 25.70 27.00 1,781,332 46,427,593 26.063 21.52 21.28 21.36 21.11 22.18 2,168,554 21.409 -1.50%
2016-09-27 0 26.60 26.50 26.85 26.45 27.55 1,390,606 37,423,231 26.912 21.85 21.77 22.06 21.73 22.63 1,692,893 22.106 -4.32%
2016-09-26 0 27.80 27.70 27.95 27.40 27.95 2,812,784 78,357,168 27.858 22.84 22.75 22.96 22.51 22.96 3,424,221 22.883 -0.54%
2016-09-23 0 27.95 27.85 27.90 27.40 29.00 3,655,510 103,936,107 28.433 22.96 22.88 22.92 22.51 23.82 4,450,137 23.356 2.38%
2016-09-22 0 27.30 27.20 27.25 26.60 27.60 2,330,000 63,098,943 27.081 22.43 22.34 22.38 21.85 22.67 2,836,490 22.245 2.25%
2016-09-21 0 26.70 26.65 26.70 25.85 26.70 2,354,763 61,911,585 26.292 21.93 21.89 21.93 21.23 21.93 2,866,636 21.597 3.09%
2016-09-20 0 25.90 25.85 25.90 25.25 26.50 2,123,576 54,864,602 25.836 21.28 21.23 21.28 20.74 21.77 2,585,194 21.223 5.71%
2016-09-19 0 24.50 24.45 24.50 24.25 24.70 356,105 8,723,237 24.496 20.13 20.08 20.13 19.92 20.29 433,514 20.122 0.62%
2016-09-15 0 24.35 24.25 24.40 24.20 24.50 325,544 7,929,988 24.359 20.00 19.92 20.04 19.88 20.13 396,310 20.010 -0.20%
2016-09-14 0 24.40 24.40 24.45 24.05 24.55 278,100 6,788,149 24.409 20.04 20.04 20.08 19.76 20.17 338,553 20.050 -0.41%
2016-09-13 0 24.50 24.25 24.50 24.15 24.55 949,596 23,137,569 24.366 20.13 19.92 20.13 19.84 20.17 1,156,017 20.015 0.82%
2016-09-12 0 24.30 24.05 24.30 23.15 24.30 885,600 21,213,992 23.954 19.96 19.76 19.96 19.02 19.96 1,078,110 19.677 0.41%
2016-09-09 0 24.20 24.10 24.20 23.60 24.35 1,189,066 28,572,112 24.029 19.88 19.80 19.88 19.39 20.00 1,447,543 19.738 3.42%
2016-09-08 0 23.40 23.35 23.40 23.30 23.55 415,264 9,728,159 23.426 19.22 19.18 19.22 19.14 19.34 505,533 19.243 0.65%
2016-09-07 0 23.25 23.20 23.25 22.90 23.75 707,000 16,419,445 23.224 19.10 19.06 19.10 18.81 19.51 860,686 19.077 -1.69%
2016-09-06 0 23.65 23.55 23.75 23.50 24.30 348,300 8,250,100 23.687 19.43 19.34 19.51 19.30 19.96 424,013 19.457 -1.05%
2016-09-05 0 23.90 23.85 23.90 23.60 24.70 568,726 13,589,887 23.895 19.63 19.59 19.63 19.39 20.29 692,354 19.629 -0.83%
2016-09-02 0 24.10 24.05 24.30 23.65 24.30 1,109,476 26,719,714 24.083 19.80 19.76 19.96 19.43 19.96 1,350,652 19.783 1.26%
2016-09-01 0 23.80 23.75 23.80 22.90 24.25 1,301,416 30,787,987 23.657 19.55 19.51 19.55 18.81 19.92 1,584,315 19.433 2.37%
2016-08-31 0 23.25 23.25 23.30 23.00 24.30 1,288,400 30,296,635 23.515 19.10 19.10 19.14 18.89 19.96 1,568,470 19.316 -2.72%
2016-08-30 0 23.90 23.80 23.90 22.65 24.50 2,388,826 56,430,685 23.623 19.63 19.55 19.63 18.61 20.13 2,908,104 19.405 -1.85%
2016-08-29 0 24.35 24.25 24.35 21.50 25.00 3,594,400 86,764,895 24.139 20.00 19.92 20.00 17.66 20.54 4,375,743 19.829 11.95%
2016-08-26 0 21.75 21.60 21.75 21.35 21.80 1,710,005 36,766,301 21.501 17.87 17.74 17.87 17.54 17.91 2,081,722 17.661 2.11%
2016-08-25 0 21.30 21.25 21.30 21.15 22.80 946,416 20,233,629 21.379 17.50 17.46 17.50 17.37 18.73 1,152,146 17.562 0.47%
2016-08-24 0 21.20 21.15 21.35 20.80 21.60 2,028,300 42,951,155 21.176 17.41 17.37 17.54 17.09 17.74 2,469,208 17.395 -0.47%
2016-08-23 0 21.30 21.30 21.45 21.15 21.65 529,060 11,295,649 21.350 17.50 17.50 17.62 17.37 17.78 644,066 17.538 -2.74%
2016-08-22 0 21.90 21.80 21.90 21.50 22.15 618,900 13,454,230 21.739 17.99 17.91 17.99 17.66 18.19 753,435 17.857 0.00%
2016-08-19 0 21.90 21.75 21.90 21.50 22.65 711,900 15,604,855 21.920 17.99 17.87 17.99 17.66 18.61 866,651 18.006 -2.67%
2016-08-18 0 22.50 22.45 22.50 22.40 23.00 552,700 12,497,395 22.612 18.48 18.44 18.48 18.40 18.89 672,845 18.574 0.22%
2016-08-17 0 22.45 22.45 22.50 22.35 23.05 742,983 17,002,302 22.884 18.44 18.44 18.48 18.36 18.93 904,491 18.798 -2.60%
2016-08-16 0 23.05 22.90 23.10 22.80 23.35 2,698,730 62,353,374 23.105 18.93 18.81 18.98 18.73 19.18 3,285,374 18.979 -0.65%
2016-08-15 0 23.20 23.15 23.25 22.85 23.50 288,971 6,691,142 23.155 19.06 19.02 19.10 18.77 19.30 351,787 19.020 1.75%
2016-08-12 0 22.80 22.70 22.85 22.75 23.15 206,800 4,726,590 22.856 18.73 18.65 18.77 18.69 19.02 251,754 18.775 0.44%
2016-08-11 0 22.70 22.60 22.65 22.40 22.90 344,400 7,793,360 22.629 18.65 18.56 18.61 18.40 18.81 419,265 18.588 0.89%
2016-08-10 0 22.50 22.50 22.60 22.50 22.85 443,690 10,055,148 22.663 18.48 18.48 18.56 18.48 18.77 540,138 18.616 -1.32%
2016-08-09 0 22.80 22.70 22.80 22.50 23.00 1,400,100 31,865,830 22.760 18.73 18.65 18.73 18.48 18.89 1,704,451 18.696 -0.65%
2016-08-08 0 22.95 22.90 22.95 22.90 23.00 256,700 5,872,584 22.877 18.85 18.81 18.85 18.81 18.89 312,501 18.792 0.88%
2016-08-05 0 22.75 22.70 22.75 22.65 23.00 784,000 17,904,367 22.837 18.69 18.65 18.69 18.61 18.89 954,424 18.759 -0.22%
2016-08-04 0 22.80 22.75 22.80 22.65 23.85 618,275 14,253,180 23.053 18.73 18.69 18.73 18.61 19.59 752,674 18.937 -3.39%
2016-08-03 0 23.60 23.50 23.60 23.20 24.25 3,338,877 79,401,751 23.781 19.39 19.30 19.39 19.06 19.92 4,064,675 19.535 -3.08%
2016-08-01 0 24.35 24.25 24.35 22.65 24.40 3,050,800 73,217,673 24.000 20.00 19.92 20.00 18.61 20.04 3,713,976 19.714 5.64%
2016-07-29 0 23.05 23.00 23.05 22.95 24.20 1,026,225 24,126,852 23.510 18.93 18.89 18.93 18.85 19.88 1,249,304 19.312 -2.74%
2016-07-28 0 23.70 23.55 23.70 23.50 23.80 1,012,000 23,864,739 23.582 19.47 19.34 19.47 19.30 19.55 1,231,986 19.371 0.42%
2016-07-27 0 23.60 23.55 23.60 23.35 24.00 241,984 5,709,014 23.593 19.39 19.34 19.39 19.18 19.71 294,586 19.380 0.43%
2016-07-26 0 23.50 23.50 23.60 23.25 23.85 1,338,880 31,515,156 23.538 19.30 19.30 19.39 19.10 19.59 1,629,923 19.335 -0.42%
2016-07-25 0 23.60 23.55 23.60 23.25 24.00 284,900 6,703,095 23.528 19.39 19.34 19.39 19.10 19.71 346,831 19.327 -1.46%
2016-07-22 0 23.95 23.80 23.85 23.80 24.00 419,280 10,034,935 23.934 19.67 19.55 19.59 19.55 19.71 510,422 19.660 0.63%
2016-07-21 0 23.80 23.75 23.80 23.25 24.00 409,928 9,779,310 23.856 19.55 19.51 19.55 19.10 19.71 499,037 19.596 2.81%
2016-07-20 0 23.15 23.05 23.15 22.65 23.80 1,544,662 35,456,435 22.954 19.02 18.93 19.02 18.61 19.55 1,880,437 18.855 -2.11%
2016-07-19 0 23.65 23.55 23.65 23.45 24.40 678,770 16,064,553 23.667 19.43 19.34 19.43 19.26 20.04 826,320 19.441 -2.27%
2016-07-18 0 24.20 24.15 24.20 23.95 24.40 158,107 3,819,091 24.155 19.88 19.84 19.88 19.67 20.04 192,476 19.842 0.62%
2016-07-15 0 24.05 24.00 24.05 23.80 24.70 359,375 8,648,917 24.067 19.76 19.71 19.76 19.55 20.29 437,495 19.769 0.21%
2016-07-14 0 24.00 24.00 24.15 23.90 24.15 198,592 4,770,537 24.022 19.71 19.71 19.84 19.63 19.84 241,762 19.732 -1.64%
2016-07-13 0 24.40 24.20 24.40 23.95 24.60 541,544 13,169,911 24.319 20.04 19.88 20.04 19.67 20.21 659,264 19.977 0.83%
2016-07-12 0 24.20 24.15 24.20 23.85 24.40 528,200 12,701,690 24.047 19.88 19.84 19.88 19.59 20.04 643,019 19.753 1.04%
2016-07-11 0 23.95 23.90 23.95 23.85 24.05 632,100 15,115,975 23.914 19.67 19.63 19.67 19.59 19.76 769,505 19.644 0.42%
2016-07-08 0 23.85 23.85 24.00 23.75 24.35 182,400 4,365,395 23.933 19.59 19.59 19.71 19.51 20.00 222,050 19.660 0.21%
2016-07-07 0 23.80 23.70 23.75 23.30 24.30 644,600 15,305,662 23.744 19.55 19.47 19.51 19.14 19.96 784,722 19.505 -2.86%
2016-07-06 0 24.50 24.45 24.50 24.10 25.30 800,900 19,561,660 24.425 20.13 20.08 20.13 19.80 20.78 974,998 20.063 -3.73%
2016-07-05 0 25.45 25.40 25.50 25.10 26.05 670,184 17,109,900 25.530 20.91 20.86 20.95 20.62 21.40 815,867 20.971 -0.39%
2016-07-04 0 25.55 25.75 25.85 24.40 26.25 1,229,636 30,838,971 25.080 20.99 21.15 21.23 20.04 21.56 1,496,932 20.601 6.68%
2016-06-30 0 23.95 23.90 23.95 23.50 24.10 592,010 14,154,773 23.910 19.67 19.63 19.67 19.30 19.80 720,700 19.640 1.27%
2016-06-29 0 23.65 23.60 23.65 23.30 24.35 870,087 20,534,179 23.600 19.43 19.39 19.43 19.14 20.00 1,059,225 19.386 0.21%
2016-06-28 0 23.60 23.45 23.50 22.95 24.00 2,060,746 48,430,643 23.502 19.39 19.26 19.30 18.85 19.71 2,508,707 19.305 -2.28%
2016-06-27 0 24.15 24.05 24.25 23.60 25.05 627,460 15,146,079 24.139 19.84 19.76 19.92 19.39 20.58 763,856 19.828 -2.42%
2016-06-24 0 24.75 24.70 24.90 24.55 25.55 579,450 14,492,648 25.011 20.33 20.29 20.45 20.17 20.99 705,410 20.545 -3.51%
2016-06-23 0 25.65 25.20 25.70 25.20 26.05 247,393 6,319,568 25.545 21.07 20.70 21.11 20.70 21.40 301,171 20.983 0.00%
2016-06-22 0 25.65 25.60 25.65 25.60 26.05 119,800 3,081,655 25.723 21.07 21.03 21.07 21.03 21.40 145,842 21.130 -1.54%
2016-06-21 0 26.05 25.95 26.05 25.85 27.15 126,249 3,279,893 25.980 21.40 21.32 21.40 21.23 22.30 153,693 21.341 -0.57%
2016-06-20 0 26.20 26.05 26.30 25.95 26.70 350,600 9,215,850 26.286 21.52 21.40 21.60 21.32 21.93 426,813 21.592 0.19%
2016-06-17 0 26.15 26.00 26.10 25.05 26.40 413,851 10,744,380 25.962 21.48 21.36 21.44 20.58 21.69 503,813 21.326 4.39%
2016-06-16 0 25.05 25.00 25.05 24.75 25.75 746,839 18,735,791 25.087 20.58 20.54 20.58 20.33 21.15 909,185 20.607 -3.09%
2016-06-15 0 25.85 25.80 25.85 25.45 25.90 121,700 3,133,207 25.745 21.23 21.19 21.23 20.91 21.28 148,155 21.148 1.17%
2016-06-14 0 25.55 25.50 25.55 25.00 26.10 321,600 8,270,437 25.717 20.99 20.95 20.99 20.54 21.44 391,509 21.125 -1.73%
2016-06-13 0 26.00 25.85 26.00 25.85 26.55 246,500 6,456,500 26.193 21.36 21.23 21.36 21.23 21.81 300,084 21.516 -3.53%
2016-06-10 0 26.95 26.75 27.00 26.00 27.00 1,009,000 27,091,269 26.850 22.14 21.97 22.18 21.36 22.18 1,228,334 22.055 0.94%
2016-06-08 0 26.70 26.65 26.70 26.05 27.25 448,900 11,962,365 26.648 21.93 21.89 21.93 21.40 22.38 546,481 21.890 3.09%
2016-06-07 0 25.90 25.90 25.95 25.85 26.10 173,140 4,490,637 25.937 21.28 21.28 21.32 21.23 21.44 210,777 21.305 -0.77%
2016-06-06 0 26.10 26.05 26.10 26.05 26.35 186,125 4,875,702 26.196 21.44 21.40 21.44 21.40 21.64 226,584 21.518 0.38%
2016-06-03 0 26.00 25.90 26.00 25.90 26.00 252,299 6,555,990 25.985 21.36 21.28 21.36 21.28 21.36 307,143 21.345 0.19%
2016-06-02 0 25.95 25.90 25.95 25.40 26.05 293,209 7,620,172 25.989 21.32 21.28 21.32 20.86 21.40 356,946 21.348 0.19%
2016-06-01 0 25.90 25.80 25.95 25.65 26.05 527,950 13,639,035 25.834 21.28 21.19 21.32 21.07 21.40 642,715 21.221 1.57%
2016-05-31 0 25.50 25.50 25.55 25.20 25.95 439,894 11,246,579 25.567 20.95 20.95 20.99 20.70 21.32 535,517 21.001 0.59%
2016-05-30 0 25.35 25.30 25.35 25.00 25.75 203,800 5,158,050 25.309 20.82 20.78 20.82 20.54 21.15 248,102 20.790 -1.93%
2016-05-27 0 25.85 25.70 25.80 25.75 26.00 116,503 3,024,166 25.958 21.23 21.11 21.19 21.15 21.36 141,828 21.323 0.37%
2016-05-26 0 26.70 26.65 26.70 26.60 26.95 372,258 9,940,915 26.704 21.16 21.12 21.16 21.08 21.35 469,831 21.158 0.19%
2016-05-25 0 26.65 26.55 26.70 25.65 26.90 169,830 4,528,344 26.664 21.12 21.04 21.16 20.32 21.31 214,344 21.126 2.50%
2016-05-24 0 26.00 25.95 26.00 25.65 26.35 309,200 8,025,540 25.956 20.60 20.56 20.60 20.32 20.88 390,245 20.565 -1.33%
2016-05-23 0 26.35 26.30 26.35 25.80 27.00 178,755 4,729,373 26.457 20.88 20.84 20.88 20.44 21.39 225,609 20.963 1.93%
2016-05-20 0 25.85 25.75 26.00 25.40 26.00 445,818 11,478,114 25.746 20.48 20.40 20.60 20.13 20.60 562,672 20.399 -1.34%
2016-05-19 0 26.20 26.10 26.20 26.05 26.70 169,100 4,443,614 26.278 20.76 20.68 20.76 20.64 21.16 213,423 20.821 -1.13%
2016-05-18 0 26.50 26.45 26.65 26.50 27.25 283,003 7,586,920 26.809 21.00 20.96 21.12 21.00 21.59 357,181 21.241 -2.57%
2016-05-17 0 27.20 27.10 27.25 27.00 27.25 460,200 12,493,302 27.148 21.55 21.47 21.59 21.39 21.59 580,823 21.510 0.74%
2016-05-16 0 27.00 26.95 27.00 26.95 27.15 1,178,135 31,830,378 27.018 21.39 21.35 21.39 21.35 21.51 1,486,937 21.407 1.69%
2016-05-13 0 26.55 26.50 26.55 26.35 26.75 171,170 4,547,783 26.569 21.04 21.00 21.04 20.88 21.19 216,036 21.051 -0.75%
2016-05-12 0 26.75 26.70 26.75 26.65 27.40 867,588 23,273,170 26.825 21.19 21.16 21.19 21.12 21.71 1,094,992 21.254 -1.47%
2016-05-11 0 27.15 27.10 27.15 27.05 27.85 1,169,929 31,879,806 27.249 21.51 21.47 21.51 21.43 22.07 1,476,580 21.590 0.56%
2016-05-10 0 27.00 26.95 27.10 26.70 27.30 673,625 18,139,473 26.928 21.39 21.35 21.47 21.16 21.63 850,190 21.336 1.31%
2016-05-09 0 26.65 26.60 26.65 26.60 26.75 32,050 855,230 26.684 21.12 21.08 21.12 21.08 21.19 40,451 21.143 -0.19%
2016-05-06 0 26.70 26.50 26.70 26.15 26.75 184,700 4,912,195 26.596 21.16 21.00 21.16 20.72 21.19 233,112 21.072 1.14%
2016-05-05 0 26.40 26.35 26.45 26.05 26.50 261,300 6,872,077 26.300 20.92 20.88 20.96 20.64 21.00 329,790 20.838 -0.75%
2016-05-04 0 26.60 26.55 26.60 25.85 27.00 303,500 8,051,892 26.530 21.08 21.04 21.08 20.48 21.39 383,051 21.020 0.57%
2016-05-03 0 26.45 26.25 26.35 25.95 26.50 248,480 6,536,334 26.305 20.96 20.80 20.88 20.56 21.00 313,609 20.842 0.57%
2016-04-29 0 26.30 26.25 26.30 26.00 26.30 159,300 4,170,218 26.178 20.84 20.80 20.84 20.60 20.84 201,054 20.742 0.19%
2016-04-28 0 26.25 26.10 26.20 25.85 26.30 80,200 2,099,185 26.174 20.80 20.68 20.76 20.48 20.84 101,221 20.739 2.74%
2016-04-27 0 25.55 25.50 25.70 25.50 26.30 337,130 8,731,825 25.901 20.24 20.20 20.36 20.20 20.84 425,495 20.522 -2.85%
2016-04-26 0 26.30 26.15 26.30 25.95 26.30 621,675 16,198,794 26.057 20.84 20.72 20.84 20.56 20.84 784,623 20.645 1.15%
2016-04-25 0 26.00 25.95 26.00 25.10 26.35 803,072 20,848,949 25.962 20.60 20.56 20.60 19.89 20.88 1,013,566 20.570 0.19%
2016-04-22 0 25.95 25.90 25.95 25.10 26.30 309,760 7,999,474 25.825 20.56 20.52 20.56 19.89 20.84 390,951 20.462 0.39%
2016-04-21 0 25.85 25.80 25.85 25.50 26.20 214,179 5,524,572 25.794 20.48 20.44 20.48 20.20 20.76 270,318 20.437 -0.58%
2016-04-20 0 26.00 25.95 26.00 25.90 26.50 967,850 25,249,875 26.089 20.60 20.56 20.60 20.52 21.00 1,221,534 20.671 0.00%
2016-04-19 0 26.00 25.90 26.00 25.75 26.40 264,800 6,885,390 26.002 20.60 20.52 20.60 20.40 20.92 334,207 20.602 0.78%
2016-04-18 0 25.80 25.75 25.80 25.70 26.10 116,300 3,011,330 25.893 20.44 20.40 20.44 20.36 20.68 146,784 20.515 -0.58%
2016-04-15 0 25.95 25.90 25.95 25.35 26.50 439,761 11,428,282 25.988 20.56 20.52 20.56 20.09 21.00 555,027 20.590 0.39%
2016-04-14 0 25.85 25.70 25.90 25.20 26.30 728,900 18,775,330 25.758 20.48 20.36 20.52 19.97 20.84 919,953 20.409 1.57%
2016-04-13 0 25.45 25.40 25.45 24.10 25.50 988,200 24,564,612 24.858 20.16 20.13 20.16 19.09 20.20 1,247,218 19.696 6.04%
2016-04-12 0 24.00 24.00 24.05 23.45 24.60 909,607 21,642,224 23.793 19.02 19.02 19.06 18.58 19.49 1,148,025 18.852 1.27%
2016-04-11 0 23.70 23.65 23.70 23.25 26.00 1,384,200 33,712,200 24.355 18.78 18.74 18.78 18.42 20.60 1,747,014 19.297 -7.60%
2016-04-08 0 25.65 25.60 25.65 25.55 26.40 237,480 6,130,947 25.817 20.32 20.28 20.32 20.24 20.92 299,726 20.455 -1.54%
2016-04-07 0 26.05 25.95 26.05 25.75 26.15 259,000 6,713,105 25.919 20.64 20.56 20.64 20.40 20.72 326,887 20.536 0.77%
2016-04-06 0 25.85 25.80 25.90 25.70 26.10 308,877 7,991,874 25.874 20.48 20.44 20.52 20.36 20.68 389,837 20.501 -0.58%
2016-04-05 0 26.00 25.90 26.00 25.50 26.50 639,187 16,541,458 25.879 20.60 20.52 20.60 20.20 21.00 806,725 20.504 0.39%
2016-04-01 0 25.90 25.90 26.00 25.85 26.75 255,926 6,696,408 26.165 20.52 20.52 20.60 20.48 21.19 323,007 20.731 -3.00%
2016-03-31 0 26.70 26.65 26.75 26.45 26.85 84,174 2,247,149 26.697 21.16 21.12 21.19 20.96 21.27 106,237 21.152 -1.66%
2016-03-30 0 27.15 26.90 27.15 26.05 27.25 630,304 16,768,597 26.604 21.51 21.31 21.51 20.64 21.59 795,514 21.079 1.50%
2016-03-29 0 26.75 26.70 26.75 26.65 26.90 651,678 17,395,927 26.694 21.19 21.16 21.19 21.12 21.31 822,490 21.150 0.00%
2016-03-24 0 26.75 26.70 26.90 26.45 27.00 539,980 14,480,894 26.818 21.19 21.16 21.31 20.96 21.39 681,515 21.248 0.00%
2016-03-23 0 26.75 26.70 26.75 26.55 27.35 448,309 12,045,465 26.869 21.19 21.16 21.19 21.04 21.67 565,816 21.289 -0.19%
2016-03-22 0 26.80 26.75 26.80 26.40 26.90 975,700 26,100,480 26.751 21.23 21.19 21.23 20.92 21.31 1,231,442 21.195 1.13%
2016-03-21 0 26.50 26.45 26.50 26.35 26.65 370,900 9,817,742 26.470 21.00 20.96 21.00 20.88 21.12 468,117 20.973 0.76%
2016-03-18 0 26.30 26.15 26.20 26.15 26.75 667,500 17,632,687 26.416 20.84 20.72 20.76 20.72 21.19 842,459 20.930 -0.75%
2016-03-17 0 26.50 26.45 26.50 26.35 26.75 573,590 15,195,627 26.492 21.00 20.96 21.00 20.88 21.19 723,934 20.990 1.92%
2016-03-16 0 26.00 25.95 26.00 25.65 26.35 485,800 12,552,575 25.839 20.60 20.56 20.60 20.32 20.88 613,134 20.473 1.56%
2016-03-15 0 25.60 25.60 25.65 25.55 26.50 556,800 14,335,965 25.747 20.28 20.28 20.32 20.24 21.00 702,743 20.400 -3.40%
2016-03-14 0 26.50 26.45 26.50 25.50 26.85 920,282 24,249,495 26.350 21.00 20.96 21.00 20.20 21.27 1,161,498 20.878 3.31%
2016-03-11 0 25.65 25.60 25.65 25.40 26.20 652,443 16,759,032 25.687 20.32 20.28 20.32 20.13 20.76 823,455 20.352 -1.35%
2016-03-10 0 26.00 25.95 26.00 25.35 28.00 2,678,750 69,077,492 25.787 20.60 20.56 20.60 20.09 22.19 3,380,880 20.432 -10.34%
2016-03-09 0 29.00 28.85 29.00 25.80 31.25 3,813,916 110,395,799 28.946 22.98 22.86 22.98 20.44 24.76 4,813,585 22.934 8.82%
2016-03-08 0 26.65 26.55 26.60 24.50 27.70 2,169,400 57,481,842 26.497 21.12 21.04 21.08 19.41 21.95 2,738,024 20.994 6.18%
2016-03-07 0 25.10 25.50 25.60 24.80 26.50 1,471,400 36,950,267 25.112 19.89 20.20 20.28 19.65 21.00 1,857,070 19.897 4.80%
2016-03-04 0 23.95 23.85 23.95 23.05 24.30 958,587 22,710,872 23.692 18.98 18.90 18.98 18.26 19.25 1,209,843 18.772 3.23%
2016-03-03 0 23.20 23.10 23.20 23.00 23.30 550,280 12,752,635 23.175 18.38 18.30 18.38 18.22 18.46 694,514 18.362 -0.64%
2016-03-02 0 23.35 23.35 23.40 22.75 23.60 698,900 16,233,537 23.227 18.50 18.50 18.54 18.03 18.70 882,089 18.404 2.41%
2016-03-01 0 22.80 22.75 22.80 21.30 22.90 1,103,100 24,665,835 22.361 18.06 18.03 18.06 16.88 18.14 1,392,235 17.717 2.01%
2016-02-29 0 22.35 22.30 22.50 22.30 23.85 868,200 19,705,937 22.698 17.71 17.67 17.83 17.67 18.90 1,095,765 17.984 -6.09%
2016-02-26 0 23.80 23.65 23.90 23.30 24.85 1,363,200 32,846,497 24.095 18.86 18.74 18.94 18.46 19.69 1,720,510 19.091 3.93%
2016-02-25 0 22.90 22.80 22.90 22.40 24.00 2,988,000 68,344,710 22.873 18.14 18.06 18.14 17.75 19.02 3,771,188 18.123 1.78%
2016-02-24 0 22.50 22.45 22.50 22.45 23.20 449,700 10,210,507 22.705 17.83 17.79 17.83 17.79 18.38 567,571 17.990 -3.02%
2016-02-23 0 23.20 23.20 23.25 23.20 24.20 504,900 11,923,995 23.617 18.38 18.38 18.42 18.38 19.17 637,240 18.712 -2.93%
2016-02-22 0 23.90 23.85 23.90 23.85 25.10 211,020 5,106,190 24.198 18.94 18.90 18.94 18.90 19.89 266,331 19.172 -1.85%
2016-02-19 0 24.35 24.20 24.35 24.15 24.95 555,136 13,512,012 24.340 19.29 19.17 19.29 19.13 19.77 700,643 19.285 -2.01%
2016-02-18 0 24.85 24.70 24.80 24.10 25.40 1,085,300 27,013,765 24.891 19.69 19.57 19.65 19.09 20.13 1,369,769 19.721 2.69%
2016-02-17 0 24.20 24.15 24.20 24.10 24.80 428,060 10,390,997 24.275 19.17 19.13 19.17 19.09 19.65 540,259 19.233 1.26%
2016-02-16 0 23.90 23.85 23.90 23.50 24.25 556,423 13,298,805 23.901 18.94 18.90 18.94 18.62 19.21 702,268 18.937 1.70%
2016-02-15 0 23.50 23.45 23.50 22.70 23.60 404,832 9,432,788 23.301 18.62 18.58 18.62 17.99 18.70 510,943 18.462 3.52%
2016-02-12 0 22.70 22.65 22.70 22.35 25.40 1,894,100 43,189,470 22.802 17.99 17.95 17.99 17.71 20.13 2,390,564 18.067 -10.45%
2016-02-11 0 25.35 25.30 25.35 23.50 26.50 1,115,300 28,020,695 25.124 20.09 20.05 20.09 18.62 21.00 1,407,632 19.906 5.85%
2016-02-05 0 23.95 23.75 24.05 22.90 24.05 320,181 7,516,532 23.476 18.98 18.82 19.06 18.14 19.06 404,104 18.600 3.68%
2016-02-04 0 23.10 23.10 23.15 22.40 23.50 1,147,334 26,487,570 23.086 18.30 18.30 18.34 17.75 18.62 1,448,063 18.292 -0.65%
2016-02-03 0 23.25 23.15 23.25 22.60 23.50 867,748 20,112,963 23.178 18.42 18.34 18.42 17.91 18.62 1,095,194 18.365 0.00%
2016-02-02 0 23.25 23.20 23.25 22.95 24.00 1,153,777 26,998,296 23.400 18.42 18.38 18.42 18.18 19.02 1,456,195 18.540 1.31%
2016-02-01 0 22.95 22.90 22.95 22.85 23.40 465,600 10,734,170 23.055 18.18 18.14 18.18 18.10 18.54 587,639 18.267 -0.65%
2016-01-29 0 23.10 22.90 23.15 22.80 23.40 658,360 15,208,196 23.100 18.30 18.14 18.34 18.06 18.54 830,923 18.303 2.44%
2016-01-28 0 22.55 22.50 22.55 22.45 23.30 574,200 12,971,447 22.591 17.87 17.83 17.87 17.79 18.46 724,704 17.899 -0.66%
2016-01-27 0 22.70 22.65 22.70 21.60 23.00 1,283,900 29,041,685 22.620 17.99 17.95 17.99 17.11 18.22 1,620,424 17.922 -0.66%
2016-01-26 0 22.85 22.80 22.90 22.35 23.00 1,285,034 29,170,257 22.700 18.10 18.06 18.14 17.71 18.22 1,621,856 17.986 -1.08%
2016-01-25 0 23.10 22.95 23.00 22.55 24.00 2,046,248 47,092,965 23.014 18.30 18.18 18.22 17.87 19.02 2,582,592 18.235 3.36%
2016-01-22 0 22.35 22.30 22.35 21.80 22.35 1,764,026 39,016,866 22.118 17.71 17.67 17.71 17.27 17.71 2,226,397 17.525 2.52%
2016-01-21 0 21.80 21.75 21.80 21.30 22.00 1,263,515 27,468,108 21.739 17.27 17.23 17.27 16.88 17.43 1,594,696 17.225 0.23%
2016-01-20 0 21.75 21.75 21.80 21.15 22.50 2,104,110 45,520,490 21.634 17.23 17.23 17.27 16.76 17.83 2,655,620 17.141 2.59%
2016-01-19 0 21.20 21.15 21.25 20.45 21.35 1,282,000 27,007,470 21.067 16.80 16.76 16.84 16.20 16.92 1,618,026 16.692 1.19%
2016-01-18 0 20.95 20.80 20.95 20.50 21.15 401,537 8,378,993 20.867 16.60 16.48 16.60 16.24 16.76 506,784 16.534 -0.95%
2016-01-15 0 21.15 21.10 21.15 20.80 23.00 1,956,248 41,660,170 21.296 16.76 16.72 16.76 16.48 18.22 2,469,002 16.873 1.93%
2016-01-14 0 20.75 20.60 20.75 20.30 21.05 2,739,000 56,573,420 20.655 16.44 16.32 16.44 16.08 16.68 3,456,922 16.365 -0.72%
2016-01-13 0 20.90 20.80 20.90 20.40 21.05 2,124,646 44,320,911 20.860 16.56 16.48 16.56 16.16 16.68 2,681,539 16.528 2.45%
2016-01-12 0 20.40 20.35 20.40 20.30 21.00 891,100 18,350,160 20.593 16.16 16.12 16.16 16.08 16.64 1,124,667 16.316 -1.92%
2016-01-11 0 20.80 20.70 20.80 20.50 21.30 925,660 19,263,147 20.810 16.48 16.40 16.48 16.24 16.88 1,168,286 16.488 -2.35%
2016-01-08 0 21.30 21.05 21.25 20.45 21.40 5,037,590 105,638,676 20.970 16.88 16.68 16.84 16.20 16.96 6,357,998 16.615 4.67%
2016-01-07 0 20.35 20.30 20.35 20.20 22.20 2,134,700 44,783,510 20.979 16.12 16.08 16.12 16.00 17.59 2,694,228 16.622 -8.33%
2016-01-06 0 22.20 22.05 22.20 22.05 23.35 1,599,637 35,768,986 22.361 17.59 17.47 17.59 17.47 18.50 2,018,919 17.717 -4.72%
2016-01-05 0 23.30 23.30 23.35 23.20 24.00 2,483,970 58,671,763 23.620 18.46 18.46 18.50 18.38 19.02 3,135,046 18.715 -2.71%
2016-01-04 0 23.95 23.85 23.95 23.60 24.30 2,501,503 60,021,486 23.994 18.98 18.90 18.98 18.70 19.25 3,157,174 19.011 -0.62%
2015-12-31 0 24.10 24.00 24.10 24.00 24.50 158,500 3,825,047 24.133 19.09 19.02 19.09 19.02 19.41 200,045 19.121 -0.41%
2015-12-30 0 24.20 24.15 24.20 23.50 24.25 2,306,081 55,546,196 24.087 19.17 19.13 19.17 18.62 19.21 2,910,530 19.085 -0.41%
2015-12-29 0 24.30 24.25 24.35 24.25 24.50 404,900 9,843,425 24.311 19.25 19.21 19.29 19.21 19.41 511,029 19.262 1.04%
2015-12-28 0 24.05 24.00 24.05 23.70 24.05 2,051,100 49,226,600 24.000 19.06 19.02 19.06 18.78 19.06 2,588,716 19.016 0.42%
2015-12-24 0 23.95 23.80 24.00 23.65 24.00 665,600 15,923,730 23.924 18.98 18.86 19.02 18.74 19.02 840,061 18.955 0.84%
2015-12-23 0 23.75 23.75 23.80 23.15 24.10 372,820 8,866,553 23.782 18.82 18.82 18.86 18.34 19.09 470,540 18.843 2.37%
2015-12-22 0 23.20 23.15 23.20 23.15 23.80 1,220,200 28,425,150 23.296 18.38 18.34 18.38 18.34 18.86 1,540,028 18.458 -0.85%
2015-12-21 0 23.40 23.35 23.40 23.05 24.00 1,671,951 39,264,006 23.484 18.54 18.50 18.54 18.26 19.02 2,110,188 18.607 -1.06%
2015-12-18 0 23.65 23.35 23.65 23.35 24.60 1,859,315 44,003,969 23.667 18.74 18.50 18.74 18.50 19.49 2,346,662 18.752 -4.06%
2015-12-17 0 24.65 24.55 24.60 23.75 25.05 1,939,347 47,796,170 24.646 19.53 19.45 19.49 18.82 19.85 2,447,671 19.527 -0.40%
2015-12-16 0 24.75 24.55 24.85 22.40 27.00 6,709,792 163,954,594 24.435 19.61 19.45 19.69 17.75 21.39 8,468,502 19.361 -6.95%
2015-12-15 0 26.60 26.55 26.65 26.10 26.70 2,355,592 62,645,769 26.595 21.08 21.04 21.12 20.68 21.16 2,973,019 21.071 0.19%
2015-12-14 0 26.55 26.50 26.55 25.35 26.70 1,400,913 37,059,503 26.454 21.04 21.00 21.04 20.09 21.16 1,768,108 20.960 -0.19%
2015-12-11 0 26.60 26.55 26.75 26.20 26.85 1,055,100 27,956,330 26.496 21.08 21.04 21.19 20.76 21.27 1,331,653 20.994 -0.75%
2015-12-10 0 26.80 26.75 26.80 26.55 28.00 1,167,338 31,301,591 26.815 21.23 21.19 21.23 21.04 22.19 1,473,310 21.246 -0.74%
2015-12-09 0 27.00 26.80 27.00 26.30 27.05 1,342,828 36,117,211 26.896 21.39 21.23 21.39 20.84 21.43 1,694,798 21.311 2.08%
2015-12-08 0 26.45 26.40 26.45 25.55 26.45 3,523,625 92,325,278 26.202 20.96 20.92 20.96 20.24 20.96 4,447,206 20.760 1.93%
2015-12-07 0 25.95 25.85 25.95 25.50 27.30 1,156,100 29,869,537 25.837 20.56 20.48 20.56 20.20 21.63 1,459,126 20.471 -0.19%
2015-12-04 0 26.00 25.95 26.00 25.50 26.45 1,732,100 44,887,625 25.915 20.60 20.56 20.60 20.20 20.96 2,186,102 20.533 0.97%
2015-12-03 0 25.75 25.75 25.80 25.40 26.20 3,215,390 84,864,324 26.393 20.40 20.40 20.44 20.13 20.76 4,058,179 20.912 -4.28%
2015-12-02 0 26.90 26.85 26.90 26.85 28.10 1,586,574 42,858,242 27.013 21.31 21.27 21.31 21.27 22.26 2,002,432 21.403 -1.10%
2015-12-01 0 27.20 27.15 27.20 27.10 27.35 997,746 27,090,180 27.151 21.55 21.51 21.55 21.47 21.67 1,259,266 21.513 -0.18%
2015-11-30 0 27.25 27.15 27.25 27.05 27.30 1,130,614 30,759,250 27.206 21.59 21.51 21.59 21.43 21.63 1,426,960 21.556 -1.62%
2015-11-27 0 27.70 27.60 27.70 27.25 27.70 348,200 9,595,020 27.556 21.95 21.87 21.95 21.59 21.95 439,467 21.833 -1.25%
2015-11-26 0 28.05 27.95 28.15 27.50 28.15 1,668,900 46,587,530 27.915 22.22 22.15 22.30 21.79 22.30 2,106,337 22.118 0.54%
2015-11-25 0 27.90 27.80 27.90 27.65 28.05 391,673 10,925,769 27.895 22.11 22.03 22.11 21.91 22.22 494,335 22.102 1.27%
2015-11-24 0 27.55 27.55 27.60 27.20 28.55 2,019,500 56,409,010 27.932 21.83 21.83 21.87 21.55 22.62 2,548,833 22.131 -3.50%
2015-11-23 0 28.55 28.55 28.60 28.20 29.00 2,893,645 83,618,427 28.897 22.62 22.62 22.66 22.34 22.98 3,652,101 22.896 -3.22%
2015-11-20 0 29.50 29.40 29.50 29.30 30.00 3,430,900 100,990,207 29.436 23.37 23.29 23.37 23.22 23.77 4,330,177 23.322 -1.50%
2015-11-19 0 29.95 29.90 29.95 29.10 30.30 703,300 21,014,207 29.879 23.73 23.69 23.73 23.06 24.01 887,643 23.674 3.10%
2015-11-18 0 29.05 28.95 29.05 28.65 29.10 961,200 27,854,232 28.979 23.02 22.94 23.02 22.70 23.06 1,213,141 22.960 0.00%
2015-11-17 0 29.05 29.05 29.10 28.65 30.05 2,060,434 59,863,862 29.054 23.02 23.02 23.06 22.70 23.81 2,600,496 23.020 0.52%
2015-11-16 0 28.90 28.85 28.90 28.85 29.65 1,381,031 40,011,061 28.972 22.90 22.86 22.90 22.86 23.49 1,743,014 22.955 -2.69%
2015-11-13 0 29.70 29.50 29.70 29.50 31.00 1,173,254 35,001,230 29.833 23.53 23.37 23.53 23.37 24.56 1,480,777 23.637 -1.00%
2015-11-12 0 30.00 29.95 30.00 29.25 30.55 1,263,123 37,399,650 29.609 23.77 23.73 23.77 23.18 24.21 1,594,201 23.460 2.21%
2015-11-11 0 29.35 29.30 29.50 29.05 30.50 901,400 26,621,720 29.534 23.25 23.22 23.37 23.02 24.17 1,137,667 23.400 -3.77%
2015-11-10 0 30.50 30.50 30.55 30.45 31.90 687,800 21,237,730 30.878 24.17 24.17 24.21 24.13 25.28 868,080 24.465 -2.71%
2015-11-09 0 31.35 31.30 31.35 30.40 32.20 1,334,700 42,377,048 31.750 24.84 24.80 24.84 24.09 25.51 1,684,540 25.156 -0.79%
2015-11-06 0 31.60 31.35 31.60 31.25 31.60 208,600 6,554,940 31.424 25.04 24.84 25.04 24.76 25.04 263,276 24.898 0.96%
2015-11-05 0 31.30 31.25 31.30 30.50 31.35 454,408 14,103,354 31.037 24.80 24.76 24.80 24.17 24.84 573,513 24.591 0.97%
2015-11-04 0 31.00 30.90 31.00 30.70 32.05 524,286 16,419,440 31.318 24.56 24.48 24.56 24.32 25.39 661,707 24.814 -0.48%
2015-11-03 0 31.15 31.15 31.20 31.05 31.45 156,269 4,862,991 31.119 24.68 24.68 24.72 24.60 24.92 197,229 24.657 -1.11%
2015-11-02 0 31.50 31.45 31.50 31.45 32.90 657,197 20,875,921 31.765 24.96 24.92 24.96 24.92 26.07 829,456 25.168 0.00%
2015-10-30 0 31.50 31.20 31.50 31.20 32.50 863,700 27,240,738 31.540 24.96 24.72 24.96 24.72 25.75 1,090,085 24.990 2.11%
2015-10-29 0 30.85 30.60 30.70 30.50 31.45 449,340 13,884,714 30.900 24.44 24.25 24.32 24.17 24.92 567,117 24.483 -1.28%
2015-10-28 0 31.25 31.15 31.20 30.70 31.45 1,216,700 37,934,643 31.178 24.76 24.68 24.72 24.32 24.92 1,535,610 24.703 -0.95%
2015-10-27 0 31.55 31.45 31.55 30.55 31.60 1,049,776 32,729,362 31.178 25.00 24.92 25.00 24.21 25.04 1,324,934 24.703 3.78%
2015-10-26 0 30.40 30.35 30.40 29.70 30.40 961,500 28,948,487 30.108 24.09 24.05 24.09 23.53 24.09 1,213,520 23.855 2.53%
2015-10-23 0 29.65 29.65 29.70 29.30 29.95 653,580 19,387,955 29.664 23.49 23.49 23.53 23.22 23.73 824,890 23.504 0.17%
2015-10-22 0 29.60 29.55 29.65 29.50 30.00 894,800 26,533,562 29.653 23.45 23.41 23.49 23.37 23.77 1,129,337 23.495 -1.33%
2015-10-20 0 30.00 29.95 30.00 29.60 30.20 966,613 28,841,107 29.837 23.77 23.73 23.77 23.45 23.93 1,219,973 23.641 -0.17%
2015-10-19 0 30.05 30.05 30.10 29.70 31.95 1,161,800 35,087,145 30.201 23.81 23.81 23.85 23.53 25.31 1,466,321 23.929 -3.06%
2015-10-16 0 31.00 31.00 31.05 30.60 32.00 1,241,660 38,530,977 31.032 24.56 24.56 24.60 24.25 25.35 1,567,113 24.587 -2.97%
2015-10-15 0 31.95 31.95 32.00 31.85 33.45 1,000,996 32,241,095 32.209 25.31 25.31 25.35 25.24 26.50 1,263,368 25.520 -3.18%
2015-10-14 0 33.00 32.90 33.00 32.65 33.15 703,077 23,156,775 32.936 26.15 26.07 26.15 25.87 26.27 887,361 26.096 0.30%
2015-10-13 0 32.90 32.85 32.90 32.60 33.60 426,275 14,044,400 32.947 26.07 26.03 26.07 25.83 26.62 538,006 26.105 -0.45%
2015-10-12 0 33.05 33.05 33.10 32.70 33.90 569,680 18,876,254 33.135 26.19 26.19 26.23 25.91 26.86 718,999 26.254 0.15%
2015-10-09 0 33.00 32.95 33.05 32.50 33.15 902,664 29,781,042 32.992 26.15 26.11 26.19 25.75 26.27 1,139,262 26.141 0.76%
2015-10-08 0 32.75 32.70 32.85 32.35 35.00 1,506,861 49,831,835 33.070 25.95 25.91 26.03 25.63 27.73 1,901,826 26.202 0.00%
2015-10-07 0 32.75 32.65 32.85 30.70 34.20 1,841,209 60,709,269 32.973 25.95 25.87 26.03 24.32 27.10 2,323,810 26.125 5.48%
2015-10-06 0 31.05 30.95 31.00 30.35 31.60 795,700 24,355,829 30.609 24.60 24.52 24.56 24.05 25.04 1,004,262 24.252 3.16%
2015-10-05 0 30.10 30.00 30.15 29.65 30.50 564,888 16,931,974 29.974 23.85 23.77 23.89 23.49 24.17 712,951 23.749 1.52%
2015-10-02 0 29.65 29.55 29.60 29.00 30.25 978,760 29,161,576 29.794 23.49 23.41 23.45 22.98 23.97 1,235,304 23.607 -0.17%
2015-09-30 0 29.70 29.60 29.80 29.50 31.00 970,005 28,869,203 29.762 23.53 23.45 23.61 23.37 24.56 1,224,254 23.581 0.51%
2015-09-29 0 29.55 29.50 29.55 29.00 33.05 2,314,000 68,381,655 29.551 23.41 23.37 23.41 22.98 26.19 2,920,525 23.414 -6.19%
2015-09-25 0 31.50 31.35 31.45 31.00 33.80 923,845 29,092,347 31.491 24.96 24.84 24.92 24.56 26.78 1,165,995 24.951 -1.10%
2015-09-24 0 31.85 31.75 31.90 31.45 33.30 1,116,400 35,891,825 32.150 25.24 25.16 25.28 24.92 26.38 1,409,021 25.473 -4.21%
2015-09-23 0 33.25 33.20 33.25 33.20 33.75 788,522 26,324,538 33.385 26.34 26.31 26.34 26.31 26.74 995,202 26.451 -1.92%
2015-09-22 0 33.90 33.90 33.95 33.80 34.50 828,500 28,117,811 33.938 26.86 26.86 26.90 26.78 27.34 1,045,659 26.890 -0.59%
2015-09-21 0 34.10 34.05 34.10 34.05 34.45 996,900 34,065,065 34.171 27.02 26.98 27.02 26.98 27.30 1,258,198 27.074 0.00%
2015-09-18 0 34.10 34.05 34.10 33.95 35.00 1,071,200 36,635,995 34.201 27.02 26.98 27.02 26.90 27.73 1,351,973 27.098 -0.58%
2015-09-17 0 34.30 34.25 34.30 33.45 34.50 1,491,500 51,091,077 34.255 27.18 27.14 27.18 26.50 27.34 1,882,439 27.141 1.03%
2015-09-16 0 33.95 33.85 33.90 32.65 34.20 5,784,920 194,409,417 33.606 26.90 26.82 26.86 25.87 27.10 7,301,211 26.627 9.87%
2015-09-15 0 30.90 30.95 31.00 30.35 31.00 806,400 24,728,145 30.665 24.48 24.52 24.56 24.05 24.56 1,017,766 24.296 1.81%
2015-09-14 0 30.35 30.35 30.40 29.90 30.45 263,600 7,994,299 30.327 24.05 24.05 24.09 23.69 24.13 332,692 24.029 -0.16%
2015-09-11 0 30.40 30.35 30.40 30.35 30.40 233,296 7,084,470 30.367 24.09 24.05 24.09 24.05 24.09 294,445 24.060 0.00%
2015-09-10 0 30.40 30.35 30.40 29.55 30.65 98,445 2,982,232 30.293 24.09 24.05 24.09 23.41 24.28 124,249 24.002 -1.30%
2015-09-09 0 30.80 30.70 30.75 30.70 31.15 405,851 12,547,047 30.915 24.40 24.32 24.36 24.32 24.68 512,229 24.495 -0.16%
2015-09-08 0 30.85 30.70 30.75 29.90 30.90 593,981 18,151,880 30.560 24.44 24.32 24.36 23.69 24.48 749,670 24.213 2.66%
2015-09-07 0 30.05 29.90 30.05 29.65 30.70 397,200 11,928,002 30.030 23.81 23.69 23.81 23.49 24.32 501,310 23.794 1.86%
2015-09-04 0 29.50 29.45 29.50 29.10 30.25 665,800 19,694,370 29.580 23.37 23.33 23.37 23.06 23.97 840,313 23.437 -2.16%
2015-09-02 0 30.15 30.10 30.15 29.05 30.80 1,223,650 36,372,990 29.725 23.89 23.85 23.89 23.02 24.40 1,544,382 23.552 0.50%
2015-09-01 0 30.00 29.95 30.10 29.95 31.50 855,710 26,123,524 30.529 23.77 23.73 23.85 23.73 24.96 1,080,001 24.188 -4.46%
2015-08-31 0 31.40 31.40 31.45 31.30 32.20 307,380 9,682,398 31.500 24.88 24.88 24.92 24.80 25.51 387,948 24.958 -1.88%
2015-08-28 0 32.00 31.95 32.00 31.90 32.90 670,200 21,431,180 31.977 25.35 25.31 25.35 25.28 26.07 845,867 25.336 1.75%
2015-08-27 0 31.45 31.30 31.45 31.10 32.40 2,069,900 65,152,772 31.476 24.92 24.80 24.92 24.64 25.67 2,612,444 24.939 -2.02%
2015-08-26 0 32.10 32.05 32.10 31.85 32.80 1,088,154 35,258,302 32.402 25.43 25.39 25.43 25.24 25.99 1,373,371 25.673 -0.93%
2015-08-25 0 32.40 32.50 32.80 31.85 33.55 1,874,066 61,685,385 32.915 25.67 25.75 25.99 25.24 26.58 2,365,279 26.080 -1.22%
2015-08-24 0 32.80 32.25 32.80 32.00 33.40 699,700 22,886,487 32.709 25.99 25.55 25.99 25.35 26.46 883,099 25.916 -2.96%
2015-08-21 0 33.80 33.70 33.90 33.65 34.30 640,400 21,893,498 34.187 26.78 26.70 26.86 26.66 27.18 808,256 27.087 -0.59%
2015-08-20 0 34.00 34.00 34.35 33.80 35.15 1,076,798 36,730,520 34.111 26.94 26.94 27.22 26.78 27.85 1,359,039 27.027 -2.72%
2015-08-19 0 34.95 34.90 35.00 34.60 35.05 1,170,750 40,754,929 34.811 27.69 27.65 27.73 27.41 27.77 1,477,616 27.582 -0.29%
2015-08-18 0 35.05 35.05 35.40 35.00 36.15 1,652,903 58,641,741 35.478 27.77 27.77 28.05 27.73 28.64 2,086,147 28.110 -2.09%
2015-08-17 0 35.80 35.55 35.70 35.40 36.05 584,320 20,983,649 35.911 28.37 28.17 28.29 28.05 28.56 737,477 28.453 -0.69%
2015-08-14 0 36.05 36.00 36.05 36.00 37.00 1,096,780 40,017,495 36.486 28.56 28.52 28.56 28.52 29.32 1,384,258 28.909 0.70%
2015-08-13 0 35.80 35.75 35.80 35.30 36.50 565,873 20,226,063 35.743 28.37 28.33 28.37 27.97 28.92 714,195 28.320 0.28%
2015-08-12 0 35.70 35.65 35.70 35.55 37.00 1,770,200 63,541,599 35.895 28.29 28.25 28.29 28.17 29.32 2,234,189 28.441 -1.11%
2015-08-11 0 36.10 36.05 36.10 36.00 38.00 1,814,015 66,173,981 36.479 28.60 28.56 28.60 28.52 30.11 2,289,488 28.903 -4.24%
2015-08-10 0 37.70 37.00 37.70 37.00 38.50 513,484 19,414,678 37.810 29.87 29.32 29.87 29.32 30.50 648,074 29.958 -0.26%
2015-08-07 0 37.80 37.60 37.80 36.25 38.30 2,552,557 94,756,622 37.122 29.95 29.79 29.95 28.72 30.35 3,221,610 29.413 -0.79%
2015-08-06 0 38.10 37.90 38.10 37.00 38.90 3,529,687 134,330,404 38.057 30.19 30.03 30.19 29.32 30.82 4,454,857 30.154 4.24%
2015-08-05 0 36.55 36.55 36.60 36.10 36.80 2,199,549 80,120,407 36.426 28.96 28.96 29.00 28.60 29.16 2,776,075 28.861 3.39%
2015-08-04 0 35.35 35.05 35.35 34.90 36.10 898,068 31,662,961 35.257 28.01 27.77 28.01 27.65 28.60 1,133,461 27.935 -1.39%
2015-08-03 0 35.85 35.75 35.85 35.45 36.80 1,057,400 37,857,325 35.802 28.40 28.33 28.40 28.09 29.16 1,334,556 28.367 0.56%
2015-07-31 0 35.65 35.35 35.80 35.00 36.05 1,298,986 46,557,580 35.842 28.25 28.01 28.37 27.73 28.56 1,639,464 28.398 1.86%
2015-07-30 0 35.00 35.00 35.10 34.55 35.80 2,877,319 100,763,557 35.020 27.73 27.73 27.81 27.37 28.37 3,631,496 27.747 0.72%
2015-07-29 0 34.75 34.75 34.85 34.00 36.20 24,152,201 829,198,615 34.332 27.53 27.53 27.61 26.94 28.68 30,482,758 27.202 -5.18%
2015-07-28 0 36.65 36.50 36.65 36.50 37.00 9,769,050 359,225,624 36.772 29.04 28.92 29.04 28.92 29.32 12,329,625 29.135 -0.54%
2015-07-27 0 36.85 36.80 36.85 36.75 37.05 241,140 8,913,608 36.965 29.20 29.16 29.20 29.12 29.36 304,345 29.288 -0.27%
2015-07-24 0 36.95 36.80 36.95 36.65 37.30 445,825 16,466,341 36.935 29.28 29.16 29.28 29.04 29.55 562,681 29.264 0.27%
2015-07-23 0 36.85 36.75 36.85 36.55 37.15 338,202 12,481,513 36.906 29.20 29.12 29.20 28.96 29.43 426,848 29.241 0.00%
2015-07-22 0 36.85 36.85 36.90 36.05 37.50 657,375 24,172,188 36.771 29.20 29.20 29.24 28.56 29.71 829,680 29.134 1.52%
2015-07-21 0 36.30 36.10 36.30 36.10 37.20 219,500 8,007,405 36.480 28.76 28.60 28.76 28.60 29.47 277,033 28.904 1.11%
2015-07-20 0 35.90 35.90 36.10 34.95 36.40 229,464 8,224,140 35.841 28.44 28.44 28.60 27.69 28.84 289,609 28.397 0.84%
2015-07-17 0 35.60 35.55 35.60 34.90 35.95 391,940 13,848,163 35.332 28.21 28.17 28.21 27.65 28.48 494,672 27.995 -1.11%
2015-07-16 0 36.00 35.85 36.05 35.60 36.75 527,100 18,874,435 35.808 28.52 28.40 28.56 28.21 29.12 665,259 28.372 -0.41%
2015-07-15 0 36.15 36.15 36.25 36.05 38.20 336,764 12,274,238 36.448 28.64 28.64 28.72 28.56 30.27 425,034 28.878 -1.23%
2015-07-14 0 36.60 37.20 38.20 36.10 38.30 332,100 12,036,448 36.243 29.00 29.47 30.27 28.60 30.35 419,147 28.717 0.27%
2015-07-13 0 36.50 36.40 36.45 36.05 36.50 392,100 14,223,465 36.275 28.92 28.84 28.88 28.56 28.92 494,874 28.742 -2.28%
2015-07-10 0 37.35 37.25 37.35 36.50 37.40 2,255,525 82,954,668 36.778 29.59 29.51 29.59 28.92 29.63 2,846,723 29.140 -0.13%
2015-07-09 0 37.40 37.35 37.50 36.05 38.10 1,419,969 52,819,239 37.198 29.63 29.59 29.71 28.56 30.19 1,792,158 29.472 -0.93%
2015-07-08 0 37.75 37.55 37.90 36.05 38.15 980,648 36,800,378 37.527 29.91 29.75 30.03 28.56 30.23 1,237,687 29.733 -0.79%
2015-07-07 0 38.05 37.85 38.15 37.60 38.20 711,865 26,957,644 37.869 30.15 29.99 30.23 29.79 30.27 898,453 30.005 -0.39%
2015-07-06 0 38.20 38.15 38.30 37.50 38.50 790,240 30,095,341 38.084 30.27 30.23 30.35 29.71 30.50 997,371 30.175 -0.13%
2015-07-03 0 38.25 37.80 38.35 37.60 38.90 336,900 12,939,727 38.408 30.31 29.95 30.39 29.79 30.82 425,205 30.432 -0.26%
2015-07-02 0 38.35 37.65 38.40 36.80 39.10 1,654,928 63,273,611 38.234 30.39 29.83 30.43 29.16 30.98 2,088,703 30.293 2.82%
2015-06-30 0 37.30 37.20 37.25 36.50 37.65 1,155,650 42,890,310 37.114 29.55 29.47 29.51 28.92 29.83 1,458,559 29.406 -0.93%
2015-06-29 0 37.65 37.50 37.90 37.05 39.60 1,079,700 40,554,377 37.561 29.83 29.71 30.03 29.36 31.38 1,362,701 29.760 -4.56%
2015-06-26 0 39.45 39.45 39.50 37.10 39.50 407,800 15,403,917 37.773 31.26 31.26 31.30 29.40 31.30 514,689 29.929 2.87%
2015-06-25 0 38.35 38.30 38.45 37.55 39.00 833,760 31,775,050 38.111 30.39 30.35 30.46 29.75 30.90 1,052,298 30.196 0.13%
2015-06-24 0 38.30 38.20 38.35 37.75 38.70 1,096,904 41,752,290 38.064 30.35 30.27 30.39 29.91 30.66 1,384,415 30.159 0.92%
2015-06-23 0 37.95 38.00 38.10 37.75 38.15 588,243 22,344,269 37.985 30.07 30.11 30.19 29.91 30.23 742,428 30.096 -0.52%
2015-06-22 0 38.15 38.05 38.15 37.70 38.70 608,872 23,101,136 37.941 30.23 30.15 30.23 29.87 30.66 768,464 30.061 1.19%
2015-06-19 0 37.70 37.40 37.75 37.00 38.00 763,885 28,850,184 37.768 29.87 29.63 29.91 29.32 30.11 964,108 29.924 1.89%
2015-06-18 0 37.00 37.00 37.10 36.30 37.10 566,800 20,918,130 36.906 29.32 29.32 29.40 28.76 29.40 715,364 29.241 -0.27%
2015-06-17 0 37.10 37.15 37.20 36.05 38.70 1,134,260 41,514,266 36.600 29.40 29.43 29.47 28.56 30.66 1,431,562 28.999 -1.85%
2015-06-16 0 37.80 37.35 37.80 36.00 38.05 1,632,660 60,715,659 37.188 29.95 29.59 29.95 28.52 30.15 2,060,598 29.465 0.00%
2015-06-15 0 37.80 37.75 37.80 37.00 39.30 4,651,000 174,829,095 37.590 29.95 29.91 29.95 29.32 31.14 5,870,078 29.783 -4.91%
2015-06-12 0 39.75 39.70 39.75 39.70 40.50 557,248 22,287,187 39.995 31.49 31.46 31.49 31.46 32.09 703,309 31.689 1.15%
2015-06-11 0 39.30 39.20 39.25 39.20 39.70 491,685 19,342,894 39.340 31.14 31.06 31.10 31.06 31.46 620,561 31.170 -0.25%
2015-06-10 0 39.40 39.30 39.40 39.25 40.00 445,100 17,599,045 39.540 31.22 31.14 31.22 31.10 31.69 561,766 31.328 -0.51%
2015-06-09 0 39.60 39.45 39.50 39.45 40.35 980,050 38,955,607 39.749 31.38 31.26 31.30 31.26 31.97 1,236,932 31.494 -1.00%
2015-06-08 0 40.00 39.95 40.10 39.85 40.50 282,500 11,296,840 39.989 31.69 31.65 31.77 31.57 32.09 356,546 31.684 -0.74%
2015-06-05 0 40.30 40.25 40.30 40.00 40.80 446,835 18,025,729 40.341 31.93 31.89 31.93 31.69 32.33 563,955 31.963 0.88%
2015-06-04 0 39.95 39.80 39.95 39.60 41.00 1,309,289 52,442,153 40.054 31.65 31.53 31.65 31.38 32.49 1,652,468 31.736 -1.36%
2015-06-03 0 40.50 40.45 40.70 40.25 41.30 1,364,927 55,491,436 40.655 32.09 32.05 32.25 31.89 32.72 1,722,689 32.212 -2.64%
2015-06-02 0 41.60 41.30 41.60 41.10 41.75 374,300 15,451,325 41.281 32.96 32.72 32.96 32.56 33.08 472,408 32.708 -0.72%
2015-06-01 0 41.90 41.90 42.00 40.75 42.65 758,390 31,679,954 41.773 33.20 33.20 33.28 32.29 33.79 957,172 33.097 -1.53%
2015-05-29 0 42.55 42.25 42.55 42.05 43.80 391,676 16,788,373 42.863 33.71 33.48 33.71 33.32 34.70 494,339 33.961 -1.22%
2015-05-28 0 44.00 43.55 44.00 43.00 44.60 372,836 16,271,357 43.642 34.13 33.78 34.13 33.36 34.60 480,644 33.853 -0.45%
2015-05-27 0 44.20 44.10 44.20 44.00 44.90 380,490 16,836,136 44.249 34.29 34.21 34.29 34.13 34.83 490,511 34.324 -0.11%
2015-05-26 0 44.25 44.10 44.60 43.40 45.00 708,900 31,422,575 44.326 34.32 34.21 34.60 33.67 34.91 913,883 34.384 0.68%
2015-05-22 0 43.95 43.90 43.95 43.40 45.50 584,400 25,640,350 43.875 34.09 34.05 34.09 33.67 35.29 753,383 34.034 -0.45%
2015-05-21 0 44.15 44.20 44.50 43.75 45.50 354,162 15,745,411 44.458 34.25 34.29 34.52 33.94 35.29 456,570 34.486 -0.79%
2015-05-20 0 44.50 44.40 44.45 43.00 44.90 366,274 16,099,774 43.956 34.52 34.44 34.48 33.36 34.83 472,184 34.096 1.71%
2015-05-19 0 43.75 43.95 44.00 41.80 45.05 535,941 23,789,134 44.388 33.94 34.09 34.13 32.42 34.95 690,911 34.432 -0.68%
2015-05-18 0 44.05 44.00 44.05 43.70 44.20 242,900 10,685,255 43.990 34.17 34.13 34.17 33.90 34.29 313,136 34.123 0.00%
2015-05-15 0 44.05 44.00 44.05 43.90 44.40 462,289 20,362,725 44.048 34.17 34.13 34.17 34.05 34.44 595,963 34.168 0.11%
2015-05-14 0 44.00 43.80 44.05 43.30 44.20 1,142,900 50,053,365 43.795 34.13 33.98 34.17 33.59 34.29 1,473,376 33.972 1.15%
2015-05-13 0 43.50 43.20 43.55 42.50 43.90 624,100 26,745,440 42.854 33.74 33.51 33.78 32.97 34.05 804,562 33.242 -0.80%
2015-05-12 0 43.85 43.85 44.00 43.75 44.05 399,000 17,517,465 43.903 34.01 34.01 34.13 33.94 34.17 514,373 34.056 -0.34%
2015-05-11 0 44.00 43.60 44.00 43.40 44.05 419,328 18,351,087 43.763 34.13 33.82 34.13 33.67 34.17 540,579 33.947 0.57%
2015-05-08 0 43.75 43.70 43.75 43.15 44.10 494,300 21,630,847 43.761 33.94 33.90 33.94 33.47 34.21 637,230 33.945 -0.46%
2015-05-07 0 43.95 43.90 43.95 43.45 44.05 804,350 35,217,085 43.783 34.09 34.05 34.09 33.70 34.17 1,036,933 33.963 1.15%
2015-05-06 0 43.45 43.00 43.35 43.00 44.65 2,017,700 89,139,490 44.179 33.70 33.36 33.63 33.36 34.64 2,601,130 34.270 0.00%
2015-05-05 0 43.45 43.25 43.45 42.80 43.85 1,043,721 45,312,817 43.415 33.70 33.55 33.70 33.20 34.01 1,345,519 33.677 1.16%
2015-05-04 0 42.95 42.95 43.00 42.05 43.45 937,897 40,276,169 42.943 33.32 33.32 33.36 32.62 33.70 1,209,095 33.311 1.78%
2015-04-30 0 42.20 42.00 42.75 42.00 43.45 2,543,000 108,112,950 42.514 32.73 32.58 33.16 32.58 33.70 3,278,323 32.978 -0.12%
2015-04-29 0 42.25 42.20 42.25 41.75 42.40 1,317,780 55,527,827 42.137 32.77 32.73 32.77 32.39 32.89 1,698,824 32.686 1.20%
2015-04-28 0 41.75 41.70 41.90 41.50 42.00 1,058,420 44,276,450 41.833 32.39 32.35 32.50 32.19 32.58 1,364,468 32.450 0.60%
2015-04-27 0 41.50 41.50 41.80 41.40 42.20 744,601 31,191,160 41.890 32.19 32.19 32.42 32.11 32.73 959,907 32.494 -1.19%
2015-04-24 0 42.00 41.90 41.95 41.50 42.30 1,223,263 51,312,509 41.947 32.58 32.50 32.54 32.19 32.81 1,576,977 32.539 -0.71%
2015-04-23 0 42.30 42.30 42.35 41.80 43.40 1,620,348 68,566,755 42.316 32.81 32.81 32.85 32.42 33.67 2,088,881 32.825 -0.12%
2015-04-22 0 42.35 42.30 42.35 42.05 43.85 1,327,100 56,533,170 42.599 32.85 32.81 32.85 32.62 34.01 1,710,839 33.044 -1.97%
2015-04-21 0 43.20 43.10 43.20 42.90 44.00 857,846 37,031,351 43.168 33.51 33.43 33.51 33.28 34.13 1,105,897 33.485 -1.71%
2015-04-20 0 43.95 43.70 44.00 43.55 44.60 878,300 38,489,102 43.822 34.09 33.90 34.13 33.78 34.60 1,132,266 33.993 -1.46%
2015-04-17 0 44.60 44.55 44.60 44.40 45.05 1,446,321 64,951,706 44.908 34.60 34.56 34.60 34.44 34.95 1,864,533 34.835 -0.67%
2015-04-16 0 44.90 44.80 44.90 44.80 45.40 1,242,998 55,881,489 44.957 34.83 34.75 34.83 34.75 35.22 1,602,418 34.873 0.00%
2015-04-15 0 44.90 44.85 44.90 44.20 45.40 421,864 18,973,591 44.976 34.83 34.79 34.83 34.29 35.22 543,848 34.888 0.34%
2015-04-14 0 44.75 44.30 44.75 44.25 45.40 985,212 44,134,802 44.797 34.71 34.36 34.71 34.32 35.22 1,270,092 34.749 -0.22%
2015-04-13 0 44.85 44.60 44.90 44.60 45.35 5,776,107 259,913,329 44.998 34.79 34.60 34.83 34.60 35.18 7,446,302 34.905 -1.43%
2015-04-10 0 45.50 45.50 45.55 44.50 46.50 3,499,736 158,058,177 45.163 35.29 35.29 35.33 34.52 36.07 4,511,705 35.033 1.22%
2015-04-09 0 44.95 44.45 44.50 44.40 46.00 2,022,600 91,597,789 45.287 34.87 34.48 34.52 34.44 35.68 2,607,447 35.129 0.56%
2015-04-08 0 44.70 44.60 44.65 44.45 47.10 3,124,679 140,447,475 44.948 34.67 34.60 34.64 34.48 36.54 4,028,198 34.866 -3.46%
2015-04-02 0 46.30 46.20 46.30 46.25 47.10 1,359,113 63,052,916 46.393 35.91 35.84 35.91 35.88 36.54 1,752,108 35.987 -1.80%
2015-04-01 0 47.15 47.10 47.15 46.05 47.70 1,135,850 53,606,452 47.195 36.57 36.54 36.57 35.72 37.00 1,464,288 36.609 0.32%
2015-03-31 0 47.00 46.25 47.00 45.85 49.85 2,288,434 108,255,949 47.306 36.46 35.88 36.46 35.57 38.67 2,950,148 36.695 -5.72%
2015-03-30 0 49.85 49.65 50.25 49.10 52.00 698,204 35,373,807 50.664 38.67 38.51 38.98 38.09 40.34 900,094 39.300 -0.99%
2015-03-27 0 50.35 50.10 50.35 48.15 50.55 797,300 40,204,118 50.425 39.06 38.86 39.06 37.35 39.21 1,027,844 39.115 0.00%
2015-03-26 0 50.35 50.05 50.35 49.75 50.80 594,036 29,900,470 50.334 39.06 38.82 39.06 38.59 39.41 765,805 39.044 -1.27%
2015-03-25 0 51.00 50.95 51.00 50.85 51.25 1,472,599 75,262,644 51.109 39.56 39.52 39.56 39.44 39.75 1,898,410 39.645 -1.64%
2015-03-24 0 51.85 51.80 51.90 50.25 51.90 439,819 22,662,105 51.526 40.22 40.18 40.26 38.98 40.26 566,995 39.969 0.88%
2015-03-23 0 51.40 51.00 51.50 49.55 51.50 1,140,003 58,231,488 51.080 39.87 39.56 39.95 38.44 39.95 1,469,642 39.623 -0.39%
2015-03-20 0 51.60 51.30 51.40 51.00 52.00 1,610,189 83,274,341 51.717 40.03 39.79 39.87 39.56 40.34 2,075,785 40.117 0.29%
2015-03-19 0 51.45 51.20 51.50 51.20 52.00 1,437,040 74,350,462 51.739 39.91 39.72 39.95 39.72 40.34 1,852,569 40.134 0.39%
2015-03-18 0 51.25 51.20 51.25 50.05 52.00 1,724,961 87,722,362 50.855 39.75 39.72 39.75 38.82 40.34 2,223,744 39.448 3.64%
2015-03-17 0 49.45 49.00 50.00 48.75 50.15 1,152,942 57,089,858 49.517 38.36 38.01 38.79 37.82 38.90 1,486,322 38.410 1.23%
2015-03-16 0 48.85 48.55 49.00 48.55 50.00 830,189 40,659,923 48.977 37.89 37.66 38.01 37.66 38.79 1,070,243 37.991 1.98%
2015-03-13 0 47.90 47.70 48.20 47.45 48.20 706,780 33,718,783 47.708 37.16 37.00 37.39 36.81 37.39 911,150 37.007 0.21%
2015-03-12 0 47.80 47.55 47.80 46.85 48.30 508,975 24,234,818 47.615 37.08 36.88 37.08 36.34 37.47 656,148 36.935 1.81%
2015-03-11 0 46.95 46.95 47.00 46.20 47.90 1,160,439 54,244,915 46.745 36.42 36.42 36.46 35.84 37.16 1,495,987 36.260 -1.57%
2015-03-10 0 47.70 47.55 47.80 47.30 49.20 1,519,219 72,667,264 47.832 37.00 36.88 37.08 36.69 38.16 1,958,510 37.103 -2.75%
2015-03-09 0 49.05 49.00 49.05 49.00 49.60 1,045,640 51,307,470 49.068 38.05 38.01 38.05 38.01 38.47 1,347,993 38.062 -0.61%
2015-03-06 0 49.35 49.15 49.30 47.20 49.95 2,295,284 112,799,479 49.144 38.28 38.13 38.24 36.61 38.75 2,958,979 38.121 4.56%
2015-03-05 0 47.20 47.10 47.20 46.95 47.50 353,802 16,666,594 47.107 36.61 36.54 36.61 36.42 36.85 456,106 36.541 0.00%
2015-03-04 0 47.20 46.85 47.20 46.85 47.50 423,614 20,004,429 47.223 36.61 36.34 36.61 36.34 36.85 546,104 36.631 0.53%
2015-03-03 0 46.95 46.50 47.10 45.55 47.10 419,962 19,625,925 46.733 36.42 36.07 36.54 35.33 36.54 541,396 36.251 0.32%
2015-03-02 0 46.80 46.85 47.00 45.70 47.10 526,422 24,256,272 46.078 36.30 36.34 36.46 35.45 36.54 678,640 35.742 0.32%
2015-02-27 0 46.65 46.40 46.60 46.40 48.00 1,732,274 81,731,007 47.181 36.19 35.99 36.15 35.99 37.23 2,233,171 36.599 1.52%
2015-02-26 0 45.95 45.95 46.25 45.75 46.50 2,261,955 104,361,484 46.138 35.64 35.64 35.88 35.49 36.07 2,916,013 35.789 0.22%
2015-02-25 0 45.85 45.75 45.85 45.00 46.00 1,331,890 60,861,513 45.696 35.57 35.49 35.57 34.91 35.68 1,717,014 35.446 3.15%
2015-02-24 0 44.45 44.50 44.55 43.70 44.95 3,422,144 152,120,425 44.452 34.48 34.52 34.56 33.90 34.87 4,411,677 34.481 0.45%
2015-02-23 0 44.25 43.60 44.00 42.50 45.15 3,825,903 168,151,966 43.951 34.32 33.82 34.13 32.97 35.02 4,932,185 34.093 3.87%
2015-02-18 0 42.60 42.40 42.60 42.40 42.95 176,614 7,525,320 42.609 33.04 32.89 33.04 32.89 33.32 227,683 33.052 0.00%
2015-02-17 0 42.60 42.55 42.60 42.15 42.70 1,789,460 76,032,089 42.489 33.04 33.01 33.04 32.70 33.12 2,306,893 32.959 0.12%
2015-02-16 0 42.55 42.50 42.55 42.00 43.00 1,329,376 56,524,768 42.520 33.01 32.97 33.01 32.58 33.36 1,713,773 32.983 -1.28%
2015-02-13 0 43.10 43.00 43.20 42.80 43.70 423,316 18,245,045 43.100 33.43 33.36 33.51 33.20 33.90 545,720 33.433 -0.46%
2015-02-12 0 43.30 43.25 43.30 42.45 43.40 736,165 31,823,178 43.228 33.59 33.55 33.59 32.93 33.67 949,031 33.532 -0.12%
2015-02-11 0 43.35 43.30 43.35 43.30 43.75 1,202,694 52,193,404 43.397 33.63 33.59 33.63 33.59 33.94 1,550,460 33.663 0.12%
2015-02-10 0 43.30 43.25 43.30 42.85 44.75 2,172,955 94,048,384 43.281 33.59 33.55 33.59 33.24 34.71 2,801,278 33.573 -2.26%
2015-02-09 0 44.30 44.20 44.60 44.20 46.00 2,043,590 91,741,424 44.892 34.36 34.29 34.60 34.29 35.68 2,634,506 34.823 -2.74%
2015-02-06 0 45.55 45.50 45.55 45.40 46.15 1,416,850 64,606,590 45.599 35.33 35.29 35.33 35.22 35.80 1,826,540 35.371 -2.57%
2015-02-05 0 46.75 46.25 46.75 45.50 47.50 735,080 33,930,057 46.158 36.26 35.88 36.26 35.29 36.85 947,633 35.805 -0.11%
2015-02-04 0 46.80 46.75 46.80 46.50 47.80 740,913 34,641,699 46.755 36.30 36.26 36.30 36.07 37.08 955,152 36.268 -0.43%
2015-02-03 0 47.00 46.80 46.90 46.50 47.20 1,938,091 90,603,845 46.749 36.46 36.30 36.38 36.07 36.61 2,498,501 36.263 1.08%
2015-02-02 0 46.50 46.30 46.40 45.10 47.05 1,225,800 56,720,807 46.273 36.07 35.91 35.99 34.98 36.50 1,580,247 35.894 2.20%
2015-01-30 0 45.50 45.45 46.30 45.30 46.60 1,437,370 66,370,457 46.175 35.29 35.26 35.91 35.14 36.15 1,852,994 35.818 -1.30%
2015-01-29 0 46.10 46.00 46.10 45.90 47.65 2,241,394 104,104,683 46.446 35.76 35.68 35.76 35.60 36.96 2,889,506 36.029 -0.22%
2015-01-28 0 46.20 46.30 46.35 44.30 48.00 3,527,547 161,911,855 45.899 35.84 35.91 35.95 34.36 37.23 4,547,558 35.604 3.47%
2015-01-27 0 44.65 44.55 44.70 42.55 45.50 2,881,467 127,632,507 44.294 34.64 34.56 34.67 33.01 35.29 3,714,660 34.359 5.56%
2015-01-26 0 42.30 42.15 42.55 41.55 42.90 1,105,808 47,059,461 42.557 32.81 32.70 33.01 32.23 33.28 1,425,559 33.011 0.71%
2015-01-23 0 42.00 41.90 42.00 41.80 42.10 843,739 35,434,970 41.998 32.58 32.50 32.58 32.42 32.66 1,087,711 32.578 0.12%
2015-01-22 0 41.95 41.90 42.00 41.05 42.15 2,071,804 87,186,116 42.082 32.54 32.50 32.58 31.84 32.70 2,670,878 32.643 -0.36%
2015-01-21 0 42.10 42.05 42.10 41.95 42.50 828,307 34,914,816 42.152 32.66 32.62 32.66 32.54 32.97 1,067,817 32.697 -0.12%
2015-01-20 0 42.15 41.90 42.15 41.40 42.40 2,010,710 83,530,198 41.543 32.70 32.50 32.70 32.11 32.89 2,592,119 32.225 1.93%
2015-01-19 0 41.35 41.15 41.35 40.50 42.00 1,757,900 71,652,640 40.760 32.08 31.92 32.08 31.42 32.58 2,266,207 31.618 -1.55%
2015-01-16 0 42.00 42.00 42.20 41.75 42.40 1,484,490 62,440,147 42.062 32.58 32.58 32.73 32.39 32.89 1,913,739 32.627 -1.64%
2015-01-15 0 42.70 42.90 43.00 42.00 43.00 685,768 29,266,228 42.677 33.12 33.28 33.36 32.58 33.36 884,062 33.104 0.12%
2015-01-14 0 42.65 42.40 42.65 41.55 43.00 7,896,291 338,999,715 42.932 33.08 32.89 33.08 32.23 33.36 10,179,550 33.302 -0.81%
2015-01-13 0 43.00 42.80 42.95 41.85 43.00 1,047,834 44,668,003 42.629 33.36 33.20 33.32 32.46 33.36 1,350,821 33.067 0.94%
2015-01-12 0 42.60 42.30 42.45 41.65 43.00 1,230,019 51,870,490 42.171 33.04 32.81 32.93 32.31 33.36 1,585,686 32.712 -0.58%
2015-01-09 0 42.85 42.75 43.00 42.00 43.10 1,619,360 69,183,951 42.723 33.24 33.16 33.36 32.58 33.43 2,087,607 33.140 1.78%
2015-01-08 0 42.10 42.05 42.10 42.00 43.55 1,128,514 47,632,636 42.208 32.66 32.62 32.66 32.58 33.78 1,454,830 32.741 -1.98%
2015-01-07 0 42.95 42.70 42.95 41.75 43.20 3,416,956 145,189,291 42.491 33.32 33.12 33.32 32.39 33.51 4,404,989 32.960 -1.26%
2015-01-06 0 43.50 43.30 43.45 42.85 44.50 1,365,594 59,733,510 43.742 33.74 33.59 33.70 33.24 34.52 1,760,463 33.931 -1.47%
2015-01-05 0 44.15 44.05 44.15 43.80 44.45 285,700 12,641,472 44.247 34.25 34.17 34.25 33.98 34.48 368,312 34.323 0.34%
2015-01-02 0 44.00 43.90 43.95 43.50 44.40 514,480 22,649,913 44.025 34.13 34.05 34.09 33.74 34.44 663,245 34.150 0.11%
2014-12-31 0 43.95 43.80 44.25 43.50 44.25 511,875 22,493,274 43.943 34.09 33.98 34.32 33.74 34.32 659,887 34.087 0.57%
2014-12-30 0 43.70 43.55 44.05 43.40 44.50 1,409,707 62,322,064 44.209 33.90 33.78 34.17 33.67 34.52 1,817,332 34.293 0.46%
2014-12-29 0 43.50 43.50 44.20 43.50 44.75 349,069 15,433,978 44.215 33.74 33.74 34.29 33.74 34.71 450,004 34.297 -1.14%
2014-12-24 0 44.00 43.65 44.15 43.50 44.95 220,505 9,676,905 43.885 34.13 33.86 34.25 33.74 34.87 284,265 34.042 0.00%
2014-12-23 0 44.00 43.95 44.00 43.50 44.75 1,079,604 47,735,192 44.216 34.13 34.09 34.13 33.74 34.71 1,391,778 34.298 0.46%
2014-12-22 0 43.80 43.80 44.45 43.55 44.70 375,650 16,690,670 44.431 33.98 33.98 34.48 33.78 34.67 484,271 34.466 0.11%
2014-12-19 0 43.75 43.20 43.50 43.15 44.50 429,300 18,726,605 43.621 33.94 33.51 33.74 33.47 34.52 553,435 33.837 -0.11%
2014-12-18 0 43.80 43.80 44.45 43.50 45.00 330,885 14,636,260 44.234 33.98 33.98 34.48 33.74 34.91 426,562 34.312 0.00%
2014-12-17 0 43.80 43.85 44.05 42.95 44.05 1,063,223 46,173,469 43.428 33.98 34.01 34.17 33.32 34.17 1,370,660 33.687 -1.35%
2014-12-16 0 44.40 44.35 44.50 43.55 45.15 1,017,480 45,111,421 44.336 34.44 34.40 34.52 33.78 35.02 1,311,690 34.392 0.34%
2014-12-15 0 44.25 44.20 44.25 44.05 44.50 462,088 20,427,006 44.206 34.32 34.29 34.32 34.17 34.52 595,703 34.291 0.23%
2014-12-12 0 44.15 44.05 44.20 43.90 44.20 725,757 31,965,381 44.044 34.25 34.17 34.29 34.05 34.29 935,614 34.165 0.57%
2014-12-11 0 43.90 43.85 43.95 43.70 44.05 1,124,294 49,341,557 43.887 34.05 34.01 34.09 33.90 34.17 1,449,390 34.043 -1.24%
2014-12-10 0 44.45 44.25 44.55 43.40 45.05 981,516 43,659,278 44.482 34.48 34.32 34.56 33.67 34.95 1,265,327 34.504 0.00%
2014-12-09 0 44.45 44.10 44.50 43.00 44.90 3,254,512 143,160,926 43.988 34.48 34.21 34.52 33.36 34.83 4,195,573 34.122 1.14%
2014-12-08 0 43.95 43.90 43.95 43.00 45.90 6,887,677 303,400,707 44.050 34.09 34.05 34.09 33.36 35.60 8,879,289 34.169 -6.98%
2014-12-05 0 47.25 47.20 47.25 47.00 48.50 444,000 20,973,195 47.237 36.65 36.61 36.65 36.46 37.62 572,385 36.642 -1.56%
2014-12-04 0 48.00 48.45 48.50 47.20 48.50 1,105,561 52,706,004 47.674 37.23 37.58 37.62 36.61 37.62 1,425,240 36.980 -0.83%
2014-12-03 0 48.40 48.20 48.60 47.45 49.80 2,361,193 114,119,203 48.331 37.54 37.39 37.70 36.81 38.63 3,043,946 37.491 -1.63%
2014-12-02 0 49.20 49.20 49.25 48.00 49.50 1,348,400 66,047,740 48.982 38.16 38.16 38.20 37.23 38.40 1,738,298 37.996 -0.71%
2014-12-01 0 49.55 49.65 50.15 47.75 50.25 2,533,100 123,886,016 48.907 38.44 38.51 38.90 37.04 38.98 3,265,561 37.937 -1.29%
2014-11-28 0 50.20 50.05 50.25 49.50 50.40 859,890 43,071,915 50.090 38.94 38.82 38.98 38.40 39.10 1,108,532 38.855 0.20%
2014-11-27 0 50.10 49.45 50.00 49.05 50.20 969,760 48,530,174 50.044 38.86 38.36 38.79 38.05 38.94 1,250,172 38.819 0.00%
2014-11-26 0 50.10 49.55 50.15 49.70 50.35 686,385 34,397,855 50.115 38.86 38.44 38.90 38.55 39.06 884,857 38.874 0.00%
2014-11-25 0 50.10 50.10 50.20 49.85 50.50 1,772,074 88,792,354 50.107 38.86 38.86 38.94 38.67 39.17 2,284,480 38.868 1.83%
2014-11-24 0 49.20 49.20 49.45 47.20 50.05 1,010,410 49,745,448 49.233 38.16 38.16 38.36 36.61 38.82 1,302,576 38.190 0.82%
2014-11-21 0 48.80 48.80 48.90 47.50 48.90 934,350 45,475,623 48.671 37.85 37.85 37.93 36.85 37.93 1,204,523 37.754 1.99%
2014-11-20 0 47.85 47.80 47.85 47.00 47.90 759,800 36,188,015 47.628 37.12 37.08 37.12 36.46 37.16 979,501 36.945 -0.31%
2014-11-19 0 48.00 47.75 48.00 47.05 48.00 425,707 20,346,827 47.795 37.23 37.04 37.23 36.50 37.23 548,803 37.075 -0.93%
2014-11-18 0 48.45 48.25 48.45 47.80 48.50 608,100 29,369,500 48.297 37.58 37.43 37.58 37.08 37.62 783,936 37.464 0.21%
2014-11-17 0 48.35 48.05 48.55 47.80 49.10 151,000 7,307,383 48.393 37.51 37.27 37.66 37.08 38.09 194,663 37.539 -0.62%
2014-11-14 0 48.65 48.35 48.65 47.70 48.65 343,376 16,613,044 48.382 37.74 37.51 37.74 37.00 37.74 442,665 37.530 1.14%
2014-11-13 0 48.10 48.00 48.20 46.95 48.85 613,700 29,572,825 48.188 37.31 37.23 37.39 36.42 37.89 791,155 37.379 -0.31%
2014-11-12 0 48.25 48.25 48.35 47.45 48.55 676,773 32,562,425 48.114 37.43 37.43 37.51 36.81 37.66 872,466 37.322 1.05%
2014-11-11 0 47.75 47.25 47.75 47.20 48.00 279,600 13,307,715 47.596 37.04 36.65 37.04 36.61 37.23 360,448 36.920 0.00%
2014-11-10 0 47.75 47.55 47.75 47.20 47.85 2,318,131 110,289,929 47.577 37.04 36.88 37.04 36.61 37.12 2,988,432 36.906 1.27%
2014-11-07 0 47.15 47.30 47.50 46.70 47.70 801,956 38,001,395 47.386 36.57 36.69 36.85 36.23 37.00 1,033,846 36.757 -1.05%
2014-11-06 0 47.65 47.55 47.65 47.40 47.75 394,446 18,795,749 47.651 36.96 36.88 36.96 36.77 37.04 508,502 36.963 0.42%
2014-11-05 0 47.45 47.45 47.55 46.85 47.60 501,800 23,787,815 47.405 36.81 36.81 36.88 36.34 36.92 646,898 36.772 -0.32%
2014-11-04 0 47.60 47.55 47.80 47.30 48.55 6,714,613 322,266,674 47.995 36.92 36.88 37.08 36.69 37.66 8,656,183 37.230 -2.36%
2014-11-03 0 48.75 48.35 48.80 48.30 49.00 1,299,390 63,210,222 48.646 37.82 37.51 37.85 37.47 38.01 1,675,116 37.735 2.09%
2014-10-31 0 47.75 47.65 47.80 47.60 49.00 1,167,412 56,369,834 48.286 37.04 36.96 37.08 36.92 38.01 1,504,976 37.456 -2.55%
2014-10-30 0 49.00 48.80 49.00 48.70 49.20 6,583,200 325,090,925 49.382 38.01 37.85 38.01 37.78 38.16 8,486,771 38.306 -0.81%
2014-10-29 0 49.40 49.20 49.45 48.50 49.50 715,677 35,024,088 48.938 38.32 38.16 38.36 37.62 38.40 922,619 37.962 0.61%
2014-10-28 0 49.10 49.10 49.15 48.90 49.25 960,219 47,135,673 49.089 38.09 38.09 38.13 37.93 38.20 1,237,872 38.078 1.03%
2014-10-27 0 48.60 48.50 48.80 48.50 49.20 562,400 27,451,625 48.812 37.70 37.62 37.85 37.62 38.16 725,021 37.863 0.21%
2014-10-24 0 48.50 48.50 48.80 48.50 49.00 705,000 34,321,028 48.682 37.62 37.62 37.85 37.62 38.01 908,855 37.763 0.00%
2014-10-23 0 48.50 48.30 48.55 47.30 48.85 3,294,471 158,919,457 48.238 37.62 37.47 37.66 36.69 37.89 4,247,087 37.418 2.11%
2014-10-22 0 47.50 47.50 47.55 47.40 48.60 1,868,681 89,083,197 47.672 36.85 36.85 36.88 36.77 37.70 2,409,021 36.979 -0.31%
2014-10-21 0 47.65 47.55 47.65 47.15 48.35 1,048,035 49,953,565 47.664 36.96 36.88 36.96 36.57 37.51 1,351,080 36.973 -1.55%
2014-10-20 0 48.40 48.20 48.40 47.60 48.65 3,755,207 181,032,066 48.208 37.54 37.39 37.54 36.92 37.74 4,841,047 37.395 -0.62%
2014-10-17 0 48.70 48.45 48.75 47.60 49.05 1,337,819 64,738,655 48.391 37.78 37.58 37.82 36.92 38.05 1,724,657 37.537 -0.61%
2014-10-16 0 49.00 48.85 49.00 47.25 49.00 1,517,208 73,801,491 48.643 38.01 37.89 38.01 36.65 38.01 1,955,918 37.732 0.31%
2014-10-15 0 48.85 48.30 48.70 47.70 49.00 5,603,400 271,039,756 48.371 37.89 37.47 37.78 37.00 38.01 7,223,656 37.521 0.93%
2014-10-14 0 48.40 48.55 48.60 47.20 49.30 740,432 36,002,730 48.624 37.54 37.66 37.70 36.61 38.24 954,532 37.718 -0.72%
2014-10-13 0 48.75 48.70 48.80 47.00 48.90 423,578 20,547,452 48.509 37.82 37.78 37.85 36.46 37.93 546,058 37.629 -0.61%
2014-10-10 0 49.05 48.65 49.05 48.40 49.25 1,136,037 55,699,812 49.030 38.05 37.74 38.05 37.54 38.20 1,464,529 38.033 -1.11%
2014-10-09 0 49.60 49.55 49.60 49.10 51.00 1,691,016 83,821,984 49.569 38.47 38.44 38.47 38.09 39.56 2,179,983 38.451 1.12%
2014-10-08 0 49.05 48.75 49.05 47.80 49.45 1,435,430 70,041,316 48.795 38.05 37.82 38.05 37.08 38.36 1,850,493 37.850 2.40%
2014-10-07 0 47.90 47.85 48.30 46.75 48.30 959,090 45,800,937 47.755 37.16 37.12 37.47 36.26 37.47 1,236,416 37.043 -0.52%
2014-10-06 0 48.15 48.10 48.40 46.05 48.75 2,695,238 128,215,717 47.571 37.35 37.31 37.54 35.72 37.82 3,474,582 36.901 2.45%
2014-10-03 0 47.00 47.00 47.50 45.00 48.20 4,896,294 229,280,939 46.827 36.46 36.46 36.85 34.91 37.39 6,312,086 36.324 -0.32%
2014-09-30 0 47.15 46.90 46.95 46.30 48.30 2,889,764 137,470,770 47.572 36.57 36.38 36.42 35.91 37.47 3,725,356 36.901 -1.57%
2014-09-29 0 47.90 47.85 47.90 47.10 48.30 1,134,075 54,043,354 47.654 37.16 37.12 37.16 36.54 37.47 1,461,999 36.965 -0.83%
2014-09-26 0 48.30 48.60 48.65 47.00 49.40 1,939,197 92,296,753 47.595 37.47 37.70 37.74 36.46 38.32 2,499,927 36.920 0.21%
2014-09-25 0 48.20 48.15 48.20 47.75 48.75 2,141,738 103,595,278 48.370 37.39 37.35 37.39 37.04 37.82 2,761,034 37.520 -0.62%
2014-09-24 0 48.50 48.50 48.55 48.50 48.70 1,691,177 82,130,836 48.564 37.62 37.62 37.66 37.62 37.78 2,180,191 37.671 -0.21%
2014-09-23 0 48.60 48.50 48.60 48.25 48.60 4,474,168 217,097,644 48.523 37.70 37.62 37.70 37.43 37.70 5,767,900 37.639 0.73%
2014-09-22 0 48.25 48.35 48.40 48.10 50.00 4,624,064 225,667,637 48.803 37.43 37.51 37.54 37.31 38.79 5,961,139 37.856 -6.31%
2014-09-19 0 51.50 51.25 51.65 50.70 52.10 2,628,161 134,844,042 51.307 39.95 39.75 40.06 39.33 40.41 3,388,109 39.799 -1.34%
2014-09-18 0 52.20 52.15 52.20 51.10 52.45 3,866,099 200,753,221 51.927 40.49 40.45 40.49 39.64 40.69 4,984,004 40.280 -1.51%
2014-09-17 0 53.00 52.85 53.35 52.60 53.50 3,298,255 174,758,395 52.985 41.11 41.00 41.38 40.80 41.50 4,251,965 41.101 -0.75%
2014-09-16 0 53.40 53.40 53.80 52.90 53.80 801,047 42,510,608 53.069 41.42 41.42 41.73 41.03 41.73 1,032,674 41.166 -0.47%
2014-09-15 0 53.65 53.65 53.80 53.50 54.10 1,584,631 85,347,265 53.859 41.62 41.62 41.73 41.50 41.97 2,042,836 41.779 -1.56%
2014-09-12 0 54.50 54.00 54.50 53.75 54.65 3,569,671 192,738,838 53.993 42.28 41.89 42.28 41.69 42.39 4,601,862 41.883 1.40%
2014-09-11 0 53.75 53.70 53.75 53.40 54.65 1,458,966 78,216,452 53.611 41.69 41.66 41.69 41.42 42.39 1,880,835 41.586 -0.46%
2014-09-10 0 54.00 53.95 54.00 53.65 54.50 927,021 50,125,202 54.071 41.89 41.85 41.89 41.62 42.28 1,195,075 41.943 -0.18%
2014-09-08 0 54.10 54.05 54.10 54.00 54.35 551,850 29,850,351 54.091 41.97 41.93 41.97 41.89 42.16 711,421 41.959 0.93%
2014-09-05 0 53.60 53.60 53.65 53.50 55.00 1,851,647 100,045,827 54.031 41.58 41.58 41.62 41.50 42.66 2,387,062 41.912 -2.10%
2014-09-04 0 54.75 54.45 55.00 54.00 55.10 548,598 29,903,072 54.508 42.47 42.24 42.66 41.89 42.74 707,228 42.282 -0.27%
2014-09-03 0 54.90 54.90 55.20 54.65 55.75 476,804 26,274,873 55.106 42.59 42.59 42.82 42.39 43.25 614,675 42.746 -0.54%
2014-09-02 0 55.20 55.00 55.20 53.75 55.50 1,434,900 79,013,002 55.065 42.82 42.66 42.82 41.69 43.05 1,849,810 42.714 -0.18%
2014-09-01 0 55.30 55.25 55.30 54.90 55.45 779,973 43,070,248 55.220 42.90 42.86 42.90 42.59 43.01 1,005,507 42.834 0.64%
2014-08-29 0 54.95 54.65 55.00 54.00 55.00 246,599 13,471,914 54.631 42.62 42.39 42.66 41.89 42.66 317,905 42.377 2.04%
2014-08-28 0 53.85 53.85 54.45 53.45 55.25 2,037,325 111,507,788 54.732 41.77 41.77 42.24 41.46 42.86 2,626,429 42.456 0.75%
2014-08-27 0 53.45 53.10 53.45 52.00 53.70 1,703,260 90,787,408 53.302 41.46 41.19 41.46 40.34 41.66 2,195,768 41.347 1.52%
2014-08-26 0 52.65 52.65 53.25 52.55 54.05 1,279,646 68,215,958 53.309 40.84 40.84 41.31 40.76 41.93 1,649,663 41.351 -1.50%
2014-08-25 0 53.45 53.10 53.90 53.15 54.35 1,980,088 105,725,942 53.395 41.46 41.19 41.81 41.23 42.16 2,552,642 41.418 -0.19%
2014-08-22 0 53.55 53.55 53.60 53.05 53.95 925,292 49,303,040 53.284 41.54 41.54 41.58 41.15 41.85 1,192,846 41.332 -0.56%
2014-08-21 0 53.85 53.75 54.00 53.20 54.00 2,539,827 136,581,900 53.776 41.77 41.69 41.89 41.27 41.89 3,274,233 41.714 0.19%
2014-08-20 0 53.75 53.75 53.80 53.50 54.10 2,148,077 115,632,393 53.831 41.69 41.69 41.73 41.50 41.97 2,769,206 41.757 -0.83%
2014-08-19 0 54.20 53.85 54.25 53.80 54.50 1,378,421 74,605,289 54.124 42.04 41.77 42.08 41.73 42.28 1,776,999 41.984 0.37%
2014-08-18 0 54.00 54.00 54.15 53.75 54.75 450,802 24,398,779 54.123 41.89 41.89 42.00 41.69 42.47 581,154 41.983 0.09%
2014-08-15 0 53.95 53.85 54.10 53.50 54.10 1,393,677 74,704,388 53.602 41.85 41.77 41.97 41.50 41.97 1,796,667 41.579 0.65%
2014-08-14 0 53.60 53.45 53.60 53.10 54.15 1,078,456 57,769,530 53.567 41.58 41.46 41.58 41.19 42.00 1,390,298 41.552 0.19%
2014-08-13 0 53.50 53.50 53.55 53.45 53.90 2,241,067 120,028,251 53.559 41.50 41.50 41.54 41.46 41.81 2,889,085 41.545 0.00%
2014-08-12 0 53.50 53.50 53.55 53.00 53.95 1,815,609 97,094,590 53.478 41.50 41.50 41.54 41.11 41.85 2,340,603 41.483 1.52%
2014-08-11 0 52.70 52.70 52.75 52.50 53.70 1,403,620 74,055,933 52.761 40.88 40.88 40.92 40.72 41.66 1,809,485 40.927 -2.41%
2014-08-08 0 54.00 54.20 54.30 52.50 54.05 2,528,582 133,729,832 52.887 41.89 42.04 42.12 40.72 41.93 3,259,736 41.025 0.65%
2014-08-07 0 53.65 53.60 53.65 53.50 55.00 3,016,166 162,063,999 53.732 41.62 41.58 41.62 41.50 42.66 3,888,308 41.680 -1.29%
2014-08-06 0 54.35 54.25 54.40 53.85 54.60 4,208,449 228,014,834 54.180 42.16 42.08 42.20 41.77 42.35 5,425,347 42.028 0.83%
2014-08-05 0 53.90 53.85 53.90 53.50 54.20 2,063,957 111,227,344 53.890 41.81 41.77 41.81 41.50 42.04 2,660,762 41.803 -1.10%
2014-08-04 0 54.50 54.45 54.50 54.00 55.00 1,360,067 74,124,644 54.501 42.28 42.24 42.28 41.89 42.66 1,753,338 42.276 -0.82%
2014-08-01 0 54.95 54.60 54.95 54.30 55.00 1,434,540 78,511,876 54.730 42.62 42.35 42.62 42.12 42.66 1,849,346 42.454 -0.63%
2014-07-31 0 55.30 55.05 55.55 54.65 56.40 6,579,593 364,800,315 55.444 42.90 42.70 43.09 42.39 43.75 8,482,121 43.008 2.31%
2014-07-30 0 54.05 54.00 54.05 53.50 54.55 7,331,586 393,736,293 53.704 41.93 41.89 41.93 41.50 42.31 9,451,557 41.658 0.09%
2014-07-29 0 54.00 54.00 54.05 54.00 55.60 7,632,347 419,150,167 54.918 41.89 41.89 41.93 41.89 43.13 9,839,285 42.600 -2.00%
2014-07-28 0 55.10 55.05 55.10 54.30 55.10 3,653,555 200,220,171 54.802 42.74 42.70 42.74 42.12 42.74 4,710,002 42.510 0.18%
2014-07-25 0 55.00 55.00 55.05 54.90 55.60 2,941,686 161,909,776 55.040 42.66 42.66 42.70 42.59 43.13 3,792,292 42.694 -1.26%
2014-07-24 0 55.70 55.55 55.65 55.30 56.00 3,699,504 207,211,301 56.011 43.21 43.09 43.17 42.90 43.44 4,769,237 43.447 -1.24%
2014-07-23 0 56.40 56.15 56.40 54.80 56.85 2,023,139 113,547,045 56.124 43.75 43.56 43.75 42.51 44.10 2,608,141 43.536 3.58%
2014-07-22 0 54.45 54.40 54.45 54.30 54.70 676,668 36,851,063 54.460 42.24 42.20 42.24 42.12 42.43 872,331 42.244 -0.37%
2014-07-21 0 54.65 54.60 54.65 54.00 55.00 843,737 45,791,246 54.272 42.39 42.35 42.39 41.89 42.66 1,087,708 42.099 0.55%
2014-07-18 0 54.35 54.30 54.35 54.15 55.00 1,789,314 97,350,046 54.406 42.16 42.12 42.16 42.00 42.66 2,306,705 42.203 -1.18%
2014-07-17 0 55.00 54.90 55.00 54.90 56.00 5,734,026 315,566,935 55.034 42.66 42.59 42.66 42.59 43.44 7,392,053 42.690 0.00%
2014-07-16 0 55.00 54.90 55.00 54.30 55.50 482,187 26,405,940 54.763 42.66 42.59 42.66 42.12 43.05 621,614 42.480 -0.36%
2014-07-15 0 55.20 55.20 55.25 55.05 55.70 618,635 34,223,321 55.321 42.82 42.82 42.86 42.70 43.21 797,517 42.912 0.18%
2014-07-14 0 55.10 54.90 55.10 54.50 55.30 425,020 23,369,458 54.984 42.74 42.59 42.74 42.28 42.90 547,917 42.651 0.27%
2014-07-11 0 54.95 54.80 55.10 54.50 55.20 1,016,917 55,545,317 54.621 42.62 42.51 42.74 42.28 42.82 1,310,965 42.370 0.92%
2014-07-10 0 54.45 54.25 54.45 54.25 55.25 833,612 45,408,695 54.472 42.24 42.08 42.24 42.08 42.86 1,074,656 42.254 -0.27%
2014-07-09 0 54.60 54.60 55.00 54.15 54.95 1,938,271 105,462,713 54.411 42.35 42.35 42.66 42.00 42.62 2,498,733 42.206 -0.73%
2014-07-08 0 55.00 54.95 55.25 54.55 56.00 1,573,480 86,658,742 55.075 42.66 42.62 42.86 42.31 43.44 2,028,461 42.721 -1.43%
2014-07-07 0 55.80 55.65 55.80 55.25 55.90 2,821,300 156,267,517 55.389 43.28 43.17 43.28 42.86 43.36 3,637,095 42.965 0.90%
2014-07-04 0 55.30 55.25 55.30 54.95 55.80 2,311,195 127,173,639 55.025 42.90 42.86 42.90 42.62 43.28 2,979,491 42.683 1.00%
2014-07-03 0 54.75 54.70 55.10 54.50 55.45 3,169,261 174,706,578 55.125 42.47 42.43 42.74 42.28 43.01 4,085,671 42.761 -1.08%
2014-07-02 0 55.35 55.20 55.40 54.90 55.70 2,554,368 141,119,820 55.247 42.94 42.82 42.97 42.59 43.21 3,292,978 42.855 0.91%
2014-06-30 0 54.85 54.70 55.05 54.00 55.35 1,724,672 94,384,290 54.726 42.55 42.43 42.70 41.89 42.94 2,223,371 42.451 1.20%
2014-06-27 0 54.20 54.20 54.50 54.15 55.45 2,094,197 114,302,078 54.580 42.04 42.04 42.28 42.00 43.01 2,699,746 42.338 -0.82%
2014-06-26 0 54.65 54.55 54.70 54.00 54.90 2,451,011 134,270,496 54.782 42.39 42.31 42.43 41.89 42.59 3,159,735 42.494 -0.18%
2014-06-25 0 54.75 54.70 54.75 54.40 57.60 4,508,691 245,282,366 54.402 42.47 42.43 42.47 42.20 44.68 5,812,405 42.200 0.83%
2014-06-24 0 54.30 54.10 54.45 53.50 54.80 2,048,779 111,154,298 54.254 42.12 41.97 42.24 41.50 42.51 2,641,195 42.085 -1.00%
2014-06-23 0 54.85 55.00 55.05 54.50 55.85 2,319,460 127,147,876 54.818 42.55 42.66 42.70 42.28 43.32 2,990,145 42.522 -2.32%
2014-06-20 0 56.15 56.00 56.15 55.20 56.85 2,589,847 145,142,835 56.043 43.56 43.44 43.56 42.82 44.10 3,338,716 43.473 -1.23%
2014-06-19 0 56.85 56.55 56.85 56.30 57.15 3,995,834 224,700,783 56.234 44.10 43.87 44.10 43.67 44.33 5,151,253 43.621 2.62%
2014-06-18 0 55.40 55.35 55.40 53.90 55.45 1,431,754 78,626,879 54.917 42.97 42.94 42.97 41.81 43.01 1,845,754 42.599 2.78%
2014-06-17 0 53.90 53.90 54.00 53.60 54.40 3,873,744 208,885,025 53.923 41.81 41.81 41.89 41.58 42.20 4,993,860 41.828 -1.01%
2014-06-16 0 54.45 54.10 54.65 53.80 55.00 2,275,782 123,063,489 54.075 42.24 41.97 42.39 41.73 42.66 2,933,838 41.946 -0.37%
2014-06-13 0 54.65 54.60 54.65 54.15 54.65 2,164,872 118,070,213 54.539 42.39 42.35 42.39 42.00 42.39 2,790,857 42.306 0.28%
2014-06-12 0 54.50 54.50 54.60 53.95 55.00 1,726,738 93,577,318 54.193 42.28 42.28 42.35 41.85 42.66 2,226,034 42.038 0.37%
2014-06-11 0 54.30 54.30 54.40 54.00 55.00 1,808,514 97,940,701 54.155 42.12 42.12 42.20 41.89 42.66 2,331,456 42.008 -0.73%
2014-06-10 0 54.70 54.65 54.75 54.20 55.50 2,110,040 115,356,702 54.670 42.43 42.39 42.47 42.04 43.05 2,720,170 42.408 0.37%
2014-06-09 0 54.50 54.60 54.70 53.00 56.05 5,791,277 316,319,103 54.620 42.28 42.35 42.43 41.11 43.48 7,465,859 42.369 1.96%
2014-06-06 0 53.45 53.50 53.90 53.30 56.05 20,576,151 1,114,551,273 54.167 41.46 41.50 41.81 41.34 43.48 26,525,865 42.018 -6.88%
2014-06-05 0 57.40 57.05 57.40 57.00 57.65 3,008,392 172,030,825 57.184 44.53 44.25 44.53 44.21 44.72 3,878,286 44.357 -1.03%
2014-06-04 0 58.00 57.95 58.00 57.95 58.25 1,425,681 82,835,586 58.103 44.99 44.95 44.99 44.95 45.18 1,837,925 45.070 -1.02%
2014-06-03 0 58.60 58.55 58.60 58.45 59.70 1,879,484 111,309,640 59.224 45.46 45.42 45.46 45.34 46.31 2,422,948 45.940 1.03%
2014-05-30 0 58.00 58.00 58.05 57.55 58.75 3,026,024 175,093,165 57.863 44.99 44.99 45.03 44.64 45.57 3,901,017 44.884 0.61%
2014-05-29 0 57.65 57.65 57.70 57.50 58.00 834,400 48,122,450 57.673 44.72 44.72 44.76 44.60 44.99 1,075,672 44.737 -0.77%
2014-05-28 0 58.10 58.10 58.15 57.65 58.65 1,674,654 97,334,674 58.122 45.07 45.07 45.11 44.72 45.49 2,158,890 45.086 -2.92%
2014-05-27 0 59.85 59.05 59.70 57.50 60.80 2,758,699 160,802,881 58.289 46.43 45.81 46.31 44.60 47.16 3,556,393 45.215 5.01%
2014-05-26 0 58.15 58.15 58.20 57.50 58.60 1,576,370 91,575,852 58.093 44.21 44.21 44.25 43.72 44.55 2,073,365 44.168 -0.26%
2014-05-23 0 58.30 57.95 58.05 57.90 59.35 3,783,943 220,822,672 58.358 44.33 44.06 44.14 44.02 45.12 4,976,937 44.369 -1.02%
2014-05-22 0 58.90 58.80 59.00 57.85 59.30 2,437,956 143,744,532 58.961 44.78 44.71 44.86 43.98 45.09 3,206,590 44.828 -0.17%
2014-05-21 0 59.00 58.95 59.00 58.30 60.00 603,800 35,735,420 59.184 44.86 44.82 44.86 44.33 45.62 794,165 44.997 -1.17%
2014-05-20 0 59.70 59.20 60.00 58.05 60.15 1,534,916 90,644,734 59.055 45.39 45.01 45.62 44.14 45.73 2,018,841 44.899 3.83%
2014-05-19 0 57.50 57.45 57.50 57.40 58.00 1,545,693 89,374,551 57.822 43.72 43.68 43.72 43.64 44.10 2,033,016 43.962 -1.03%
2014-05-16 0 58.10 58.00 58.15 57.95 58.30 2,095,795 121,695,584 58.067 44.17 44.10 44.21 44.06 44.33 2,756,553 44.148 -1.44%
2014-05-15 0 58.95 58.40 58.80 58.40 59.50 1,625,649 96,048,907 59.083 44.82 44.40 44.71 44.40 45.24 2,138,180 44.921 -1.01%
2014-05-14 0 59.55 59.55 59.60 59.45 60.05 2,349,400 140,173,867 59.664 45.28 45.28 45.31 45.20 45.66 3,090,114 45.362 -0.58%
2014-05-13 0 59.90 59.80 60.00 59.80 60.90 1,914,587 115,007,689 60.069 45.54 45.47 45.62 45.47 46.30 2,518,214 45.670 -0.08%
2014-05-12 0 59.95 59.60 60.00 59.00 61.20 1,212,505 72,648,767 59.916 45.58 45.31 45.62 44.86 46.53 1,594,781 45.554 -2.04%
2014-05-09 0 61.20 60.75 61.10 60.55 61.65 1,023,880 62,558,653 61.100 46.53 46.19 46.45 46.04 46.87 1,346,687 46.454 0.25%
2014-05-08 0 61.05 61.25 61.40 60.50 62.75 936,802 57,989,082 61.901 46.42 46.57 46.68 46.00 47.71 1,232,155 47.063 -0.73%
2014-05-07 0 61.50 61.55 62.00 60.50 62.50 1,578,944 96,996,009 61.431 46.76 46.80 47.14 46.00 47.52 2,076,750 46.706 -2.23%
2014-05-05 0 62.90 62.80 63.00 62.00 63.00 1,153,932 72,545,443 62.868 47.82 47.75 47.90 47.14 47.90 1,517,741 47.798 1.45%
2014-05-02 0 62.00 62.00 62.05 60.95 62.40 5,585,067 346,200,996 61.987 47.14 47.14 47.18 46.34 47.44 7,345,916 47.128 0.16%
2014-04-30 0 61.90 61.90 62.00 61.45 62.10 1,603,075 99,038,861 61.781 47.06 47.06 47.14 46.72 47.21 2,108,489 46.971 -0.16%
2014-04-29 0 62.00 61.95 62.00 61.00 62.00 1,973,895 120,985,403 61.293 47.14 47.10 47.14 46.38 47.14 2,596,221 46.601 2.06%
2014-04-28 0 60.75 60.10 60.50 60.10 61.50 2,705,900 164,725,442 60.876 46.19 45.69 46.00 45.69 46.76 3,559,011 46.284 -1.54%
2014-04-25 0 61.70 61.70 61.75 61.40 62.70 3,515,843 217,528,090 61.871 46.91 46.91 46.95 46.68 47.67 4,624,311 47.040 0.65%
2014-04-24 0 61.30 61.80 62.00 61.20 62.40 5,024,840 311,205,717 61.934 46.61 46.99 47.14 46.53 47.44 6,609,061 47.088 -1.13%
2014-04-23 0 62.00 62.00 62.30 61.20 62.40 4,181,506 259,055,260 61.953 47.14 47.14 47.37 46.53 47.44 5,499,843 47.102 0.08%
2014-04-22 0 61.95 61.95 62.00 61.55 62.05 2,459,597 152,194,749 61.878 47.10 47.10 47.14 46.80 47.18 3,235,054 47.046 -0.08%
2014-04-17 0 62.00 62.00 62.20 62.00 63.00 2,696,933 168,352,297 62.424 47.14 47.14 47.29 47.14 47.90 3,547,217 47.460 -0.24%
2014-04-16 0 62.15 62.00 62.20 62.00 62.60 1,044,936 65,062,133 62.264 47.25 47.14 47.29 47.14 47.59 1,374,381 47.339 -1.27%
2014-04-15 0 62.95 62.90 63.00 62.05 63.00 2,489,668 155,719,186 62.546 47.86 47.82 47.90 47.18 47.90 3,274,605 47.554 0.32%
2014-04-14 0 62.75 62.65 62.75 61.00 63.30 4,579,003 283,904,221 62.001 47.71 47.63 47.71 46.38 48.13 6,022,662 47.139 3.80%
2014-04-11 0 60.45 60.50 60.60 58.45 60.60 4,147,272 246,686,313 59.482 45.96 46.00 46.07 44.44 46.07 5,454,816 45.224 0.75%
2014-04-10 0 60.00 59.80 59.90 58.35 60.50 10,434,309 610,167,786 58.477 45.62 45.47 45.54 44.36 46.00 13,724,017 44.460 4.26%
2014-04-09 0 57.55 56.85 57.65 56.40 57.85 5,027,772 285,378,297 56.760 43.76 43.22 43.83 42.88 43.98 6,612,918 43.155 2.86%
2014-04-08 0 55.95 55.40 56.00 55.30 56.40 4,705,830 262,819,952 55.850 42.54 42.12 42.58 42.04 42.88 6,189,475 42.462 -2.61%
2014-04-07 0 57.45 57.30 57.45 56.80 58.00 6,977,803 405,436,347 58.104 43.68 43.56 43.68 43.18 44.10 9,177,751 44.176 -1.71%
2014-04-04 0 58.45 58.05 58.60 58.05 59.15 7,839,257 456,717,210 58.260 44.44 44.14 44.55 44.14 44.97 10,310,802 44.295 -0.34%
2014-04-03 0 58.65 58.45 58.65 56.40 59.00 10,338,402 596,297,280 57.678 44.59 44.44 44.59 42.88 44.86 13,597,872 43.852 -5.02%
2014-04-02 0 61.75 61.75 61.80 61.10 62.65 1,446,125 89,304,971 61.755 46.95 46.95 46.99 46.45 47.63 1,902,056 46.952 -1.98%
2014-04-01 0 63.00 63.00 63.05 61.10 64.00 3,642,135 226,807,740 62.273 47.90 47.90 47.94 46.45 48.66 4,790,420 47.346 3.79%
2014-03-31 0 60.70 61.00 62.50 60.00 63.00 1,776,522 107,842,327 60.704 46.15 46.38 47.52 45.62 47.90 2,336,620 46.153 -0.57%
2014-03-28 0 61.05 60.30 62.00 58.60 62.00 3,792,464 228,737,461 60.314 46.42 45.85 47.14 44.55 47.14 4,988,144 45.856 2.86%
2014-03-27 0 59.35 58.40 59.50 58.55 59.90 2,832,827 167,250,680 59.040 45.12 44.40 45.24 44.52 45.54 3,725,955 44.888 0.25%
2014-03-26 0 59.20 59.05 59.20 56.00 60.90 7,233,921 412,918,056 57.081 45.01 44.90 45.01 42.58 46.30 9,514,617 43.398 6.96%
2014-03-25 0 55.35 55.25 55.30 55.00 55.80 1,333,209 73,749,395 55.317 42.08 42.01 42.04 41.82 42.42 1,753,540 42.057 0.82%
2014-03-24 0 54.90 54.75 55.30 54.75 55.90 1,178,923 65,048,187 55.176 41.74 41.63 42.04 41.63 42.50 1,550,611 41.950 -0.72%
2014-03-21 0 55.30 54.75 55.30 54.75 55.80 2,571,489 141,640,835 55.081 42.04 41.63 42.04 41.63 42.42 3,382,223 41.878 0.91%
2014-03-20 0 54.80 55.00 55.15 54.75 55.60 2,496,890 137,583,013 55.102 41.66 41.82 41.93 41.63 42.27 3,284,104 41.894 -0.90%
2014-03-19 0 55.30 55.10 55.15 54.90 56.75 6,029,378 336,512,384 55.812 42.04 41.89 41.93 41.74 43.15 7,930,308 42.434 -2.04%
2014-03-18 0 56.45 56.10 56.40 56.10 57.25 1,892,962 107,184,855 56.623 42.92 42.65 42.88 42.65 43.53 2,489,771 43.050 0.18%
2014-03-17 0 56.35 56.10 56.35 55.00 57.45 2,851,281 158,472,896 55.580 42.84 42.65 42.84 41.82 43.68 3,750,227 42.257 -1.14%
2014-03-14 0 57.00 57.00 57.05 57.00 58.45 2,471,890 142,502,988 57.649 43.34 43.34 43.37 43.34 44.44 3,251,222 43.831 -1.04%
2014-03-13 0 57.60 57.60 57.65 57.30 59.00 1,990,607 114,831,500 57.687 43.79 43.79 43.83 43.56 44.86 2,618,202 43.859 -0.78%
2014-03-12 0 58.05 57.90 58.20 57.55 58.40 1,558,135 90,338,913 57.979 44.14 44.02 44.25 43.76 44.40 2,049,381 44.081 0.00%
2014-03-11 0 58.05 57.95 58.80 57.00 59.00 1,934,088 112,794,393 58.319 44.14 44.06 44.71 43.34 44.86 2,543,863 44.340 0.61%
2014-03-10 0 57.70 57.65 57.70 56.85 59.30 2,685,001 156,484,660 58.281 43.87 43.83 43.87 43.22 45.09 3,531,523 44.311 1.14%
2014-03-07 0 57.05 57.00 57.05 55.50 57.50 3,616,816 202,894,300 56.098 43.37 43.34 43.37 42.20 43.72 4,757,118 42.651 1.78%
2014-03-06 0 56.05 56.00 56.75 55.70 56.90 2,656,887 149,346,495 56.211 42.61 42.58 43.15 42.35 43.26 3,494,545 42.737 -1.84%
2014-03-05 0 57.10 57.20 57.70 56.80 58.05 2,809,990 161,567,623 57.498 43.41 43.49 43.87 43.18 44.14 3,695,918 43.715 0.71%
2014-03-04 0 56.70 56.50 57.15 56.30 58.35 3,730,060 213,605,821 57.266 43.11 42.96 43.45 42.80 44.36 4,906,066 43.539 -3.41%
2014-03-03 0 58.70 58.50 58.70 57.50 58.90 1,836,499 106,960,252 58.241 44.63 44.48 44.63 43.72 44.78 2,415,507 44.281 0.69%
2014-02-28 0 58.30 58.15 58.20 57.25 60.25 3,074,389 180,310,908 58.649 44.33 44.21 44.25 43.53 45.81 4,043,676 44.591 -1.35%
2014-02-27 0 59.10 59.00 59.15 58.20 60.10 2,243,215 133,341,345 59.442 44.93 44.86 44.97 44.25 45.69 2,950,451 45.194 -1.99%
2014-02-26 0 60.30 60.25 60.30 60.00 60.80 1,157,376 70,052,541 60.527 45.85 45.81 45.85 45.62 46.23 1,522,271 46.018 -1.15%
2014-02-25 0 61.00 60.55 60.60 60.00 61.45 1,297,716 79,078,489 60.937 46.38 46.04 46.07 45.62 46.72 1,706,857 46.330 1.16%
2014-02-24 0 60.30 60.30 60.50 59.10 60.60 1,326,709 79,775,768 60.131 45.85 45.85 46.00 44.93 46.07 1,744,991 45.717 -0.41%
2014-02-21 0 60.55 60.55 60.60 60.50 62.00 1,257,063 76,631,701 60.961 46.04 46.04 46.07 46.00 47.14 1,653,387 46.348 -0.98%
2014-02-20 0 61.15 61.10 61.15 60.55 61.50 1,633,640 99,743,094 61.056 46.49 46.45 46.49 46.04 46.76 2,148,691 46.420 0.25%
2014-02-19 0 61.00 60.50 61.30 60.50 61.50 1,490,634 90,678,570 60.832 46.38 46.00 46.61 46.00 46.76 1,960,598 46.250 0.74%
2014-02-18 0 60.55 60.50 60.55 60.20 61.40 1,852,323 112,194,564 60.570 46.04 46.00 46.04 45.77 46.68 2,436,320 46.051 0.08%
2014-02-17 0 60.50 60.20 60.50 60.00 61.50 3,129,566 190,041,988 60.725 46.00 45.77 46.00 45.62 46.76 4,116,249 46.169 -0.98%
2014-02-14 0 61.10 61.00 61.05 60.50 61.65 4,413,268 269,178,654 60.993 46.45 46.38 46.42 46.00 46.87 5,804,674 46.373 0.91%
2014-02-13 0 60.55 60.45 60.55 60.15 61.05 6,041,166 365,867,612 60.562 46.04 45.96 46.04 45.73 46.42 7,945,813 46.045 -4.87%
2014-02-12 0 63.65 63.50 63.70 63.35 64.70 1,067,635 68,035,042 63.725 48.39 48.28 48.43 48.16 49.19 1,404,237 48.450 0.55%
2014-02-11 0 63.30 62.90 63.45 62.85 64.40 2,878,226 182,755,966 63.496 48.13 47.82 48.24 47.78 48.96 3,785,667 48.276 -1.56%
2014-02-10 0 64.30 64.00 64.30 62.65 64.50 1,890,913 120,295,284 63.618 48.89 48.66 48.89 47.63 49.04 2,487,076 48.368 1.50%
2014-02-07 0 63.35 63.35 63.50 61.95 68.00 3,429,316 217,845,579 63.525 48.16 48.16 48.28 47.10 51.70 4,510,504 48.297 2.26%
2014-02-06 0 61.95 61.85 62.30 61.15 62.50 2,601,886 161,337,541 62.008 47.10 47.02 47.37 46.49 47.52 3,422,203 47.144 2.91%
2014-02-05 0 60.20 60.20 60.40 59.65 61.10 5,321,220 317,203,371 59.611 45.77 45.77 45.92 45.35 46.45 6,998,883 45.322 5.06%
2014-02-04 0 57.30 57.30 57.35 57.20 61.45 5,345,837 312,932,545 58.538 43.56 43.56 43.60 43.49 46.72 7,031,262 44.506 0.61%
2014-01-30 0 56.95 57.00 57.05 56.25 60.00 5,160,904 296,932,185 57.535 43.30 43.34 43.37 42.77 45.62 6,788,023 43.744 -4.21%
2014-01-29 0 59.45 59.40 59.50 58.25 63.25 4,475,608 267,791,798 59.834 45.20 45.16 45.24 44.29 48.09 5,886,669 45.491 -1.08%
2014-01-28 0 60.10 60.10 60.15 55.00 61.20 2,923,717 175,486,633 60.022 45.69 45.69 45.73 41.82 46.53 3,845,501 45.634 -1.48%
2014-01-27 0 61.00 61.00 61.05 60.05 62.05 3,146,512 191,522,539 60.868 46.38 46.38 46.42 45.66 47.18 4,138,538 46.278 -0.81%
2014-01-24 0 61.50 61.50 61.55 61.05 62.05 2,379,724 146,171,121 61.424 46.76 46.76 46.80 46.42 47.18 3,129,999 46.700 0.65%
2014-01-23 0 61.10 61.05 61.10 60.15 63.00 2,994,662 183,181,546 61.169 46.45 46.42 46.45 45.73 47.90 3,938,813 46.507 -0.73%
2014-01-22 0 61.55 61.50 61.60 60.50 61.70 6,852,736 419,298,212 61.187 46.80 46.76 46.83 46.00 46.91 9,013,253 46.520 1.15%
2014-01-21 0 60.85 60.85 61.00 60.65 62.05 3,939,300 242,008,771 61.435 46.26 46.26 46.38 46.11 47.18 5,181,275 46.708 -1.38%
2014-01-20 0 61.70 61.40 61.70 61.00 63.00 11,324,259 707,436,931 62.471 46.91 46.68 46.91 46.38 47.90 14,894,548 47.496 0.57%
2014-01-17 0 61.35 61.70 61.90 60.65 63.50 6,235,966 390,983,439 62.698 46.64 46.91 47.06 46.11 48.28 8,202,029 47.669 -4.29%
2014-01-16 0 64.10 64.05 64.10 61.85 64.25 4,562,382 289,319,658 63.414 48.73 48.70 48.73 47.02 48.85 6,000,801 48.214 -0.47%
2014-01-15 0 64.40 64.30 64.45 62.50 65.90 4,462,402 287,335,595 64.390 48.96 48.89 49.00 47.52 50.10 5,869,299 48.956 -1.90%
2014-01-14 0 65.65 65.65 65.70 64.75 66.00 1,699,812 111,450,655 65.567 49.91 49.91 49.95 49.23 50.18 2,235,725 49.850 -0.83%
2014-01-13 0 66.20 65.80 66.20 64.40 67.90 4,610,339 302,104,377 65.528 50.33 50.03 50.33 48.96 51.62 6,063,877 49.820 0.08%
2014-01-10 0 66.15 65.90 66.00 64.25 69.00 4,516,379 300,478,848 66.531 50.29 50.10 50.18 48.85 52.46 5,940,294 50.583 -3.92%
2014-01-09 0 68.85 68.70 68.85 68.75 70.95 2,274,561 159,888,210 70.294 52.35 52.23 52.35 52.27 53.94 2,991,680 53.444 -3.71%
2014-01-08 0 71.50 71.30 71.50 69.10 71.80 1,159,716 82,055,088 70.755 54.36 54.21 54.36 52.54 54.59 1,525,349 53.794 3.70%
2014-01-07 0 68.95 69.00 69.20 68.50 69.40 2,503,796 172,491,236 68.892 52.42 52.46 52.61 52.08 52.76 3,293,188 52.378 -0.07%
2014-01-06 0 69.00 68.50 69.20 68.05 70.00 1,867,460 128,737,893 68.937 52.46 52.08 52.61 51.74 53.22 2,456,229 52.413 0.29%
2014-01-03 0 68.80 68.90 69.00 68.50 70.00 2,134,500 147,538,244 69.121 52.31 52.38 52.46 52.08 53.22 2,807,461 52.552 -1.15%
2014-01-02 0 69.60 69.65 69.70 69.00 69.90 1,116,881 77,559,017 69.443 52.92 52.95 52.99 52.46 53.14 1,469,009 52.797 0.87%
2013-12-31 0 69.00 68.75 69.05 68.40 69.80 996,889 68,567,766 68.782 52.46 52.27 52.50 52.00 53.07 1,311,186 52.294 -1.15%
2013-12-30 0 69.80 69.50 69.90 68.05 69.90 1,281,022 88,261,047 68.899 53.07 52.84 53.14 51.74 53.14 1,684,900 52.384 1.90%
2013-12-27 0 68.50 68.45 68.50 67.05 69.75 5,908,798 400,311,452 67.748 52.08 52.04 52.08 50.98 53.03 7,771,712 51.509 1.26%
2013-12-24 0 67.65 67.30 67.35 66.50 69.00 2,514,320 170,057,648 67.636 51.43 51.17 51.21 50.56 52.46 3,307,030 51.423 -1.24%
2013-12-23 0 68.50 68.25 68.70 67.45 70.00 6,195,956 422,575,907 68.202 52.08 51.89 52.23 51.28 53.22 8,149,404 51.854 -4.20%
2013-12-20 0 71.50 71.60 71.70 70.05 72.15 7,444,054 529,198,441 71.090 54.36 54.44 54.51 53.26 54.86 9,791,000 54.049 0.21%
2013-12-19 0 71.35 71.20 71.40 70.00 71.80 6,406,162 450,367,752 70.302 54.25 54.13 54.29 53.22 54.59 8,425,884 53.451 2.07%
2013-12-18 0 69.90 69.80 69.95 69.65 70.00 4,532,906 317,061,081 69.947 53.14 53.07 53.18 52.95 53.22 5,962,031 53.180 0.00%
2013-12-17 0 69.90 69.85 69.95 69.30 71.00 4,008,075 280,096,635 69.883 53.14 53.11 53.18 52.69 53.98 5,271,733 53.132 3.86%
2013-12-16 0 67.30 67.30 67.35 67.10 70.00 4,142,427 287,733,732 69.460 51.17 51.17 51.21 51.02 53.22 5,448,443 52.810 -3.86%
2013-12-13 0 70.00 69.95 70.00 69.80 70.20 1,704,450 119,220,552 69.947 53.22 53.18 53.22 53.07 53.37 2,241,826 53.180 0.57%
2013-12-12 0 69.60 69.55 70.00 68.95 70.00 3,884,757 271,145,827 69.797 52.92 52.88 53.22 52.42 53.22 5,109,535 53.067 -1.21%
2013-12-11 0 70.45 70.30 70.90 70.10 71.00 2,151,778 151,578,741 70.444 53.56 53.45 53.90 53.30 53.98 2,830,186 53.558 -0.77%
2013-12-10 0 71.00 71.00 71.45 70.80 73.35 3,843,055 274,478,085 71.422 53.98 53.98 54.32 53.83 55.77 5,054,686 54.302 -0.56%
2013-12-09 0 71.40 71.10 71.40 70.95 72.20 2,831,356 202,046,611 71.360 54.29 54.06 54.29 53.94 54.89 3,724,020 54.255 1.49%
2013-12-06 0 70.35 70.30 70.70 70.00 74.00 7,836,048 561,486,811 71.654 53.49 53.45 53.75 53.22 56.26 10,306,581 54.478 -3.43%
2013-12-05 0 72.85 72.60 72.90 70.50 75.40 4,471,952 328,790,201 73.523 55.39 55.20 55.43 53.60 57.33 5,881,860 55.899 -3.25%
2013-12-04 0 75.30 75.30 75.50 74.90 76.00 1,570,157 118,933,437 75.746 57.25 57.25 57.40 56.95 57.78 2,065,193 57.590 -1.25%
2013-12-03 0 76.25 76.20 76.25 75.30 76.80 1,591,503 121,010,339 76.035 57.97 57.93 57.97 57.25 58.39 2,093,269 57.809 1.13%
2013-12-02 0 75.40 75.15 75.50 75.00 75.70 1,050,149 78,912,837 75.144 57.33 57.14 57.40 57.02 57.55 1,381,238 57.132 0.73%
2013-11-29 0 74.85 74.80 74.95 74.50 75.15 1,254,504 93,817,810 74.785 56.91 56.87 56.98 56.64 57.14 1,650,021 56.859 -0.07%
2013-11-28 0 74.90 74.50 75.15 74.50 75.35 5,036,350 375,917,023 74.641 56.95 56.64 57.14 56.64 57.29 6,624,200 56.749 0.60%
2013-11-27 0 74.45 74.40 74.45 74.10 75.60 2,233,728 166,567,634 74.569 56.60 56.57 56.60 56.34 57.48 2,937,973 56.695 -0.93%
2013-11-26 0 75.15 75.15 75.20 74.15 75.25 3,081,361 229,531,965 74.490 57.14 57.14 57.17 56.38 57.21 4,052,846 56.635 -0.13%
2013-11-25 0 75.25 75.30 75.40 75.05 77.40 1,250,214 94,658,983 75.714 57.21 57.25 57.33 57.06 58.85 1,644,379 57.565 -1.95%
2013-11-22 0 76.75 76.75 76.80 76.70 78.95 1,095,404 84,759,166 77.377 58.35 58.35 58.39 58.31 60.03 1,440,761 58.829 -0.32%
2013-11-21 0 77.00 77.00 77.05 76.60 77.90 485,496 37,448,540 77.135 58.54 58.54 58.58 58.24 59.23 638,562 58.645 -1.16%
2013-11-20 0 77.90 77.85 78.15 76.70 78.15 694,109 53,874,398 77.617 59.23 59.19 59.42 58.31 59.42 912,946 59.012 -0.26%
2013-11-19 0 78.10 78.00 78.15 76.60 79.05 2,176,944 169,445,280 77.836 59.38 59.30 59.42 58.24 60.10 2,863,286 59.179 0.97%
2013-11-18 0 77.35 77.35 77.95 76.10 78.00 2,743,723 210,735,492 76.806 58.81 58.81 59.27 57.86 59.30 3,608,758 58.396 0.52%
2013-11-15 0 76.95 76.55 77.05 76.10 77.60 1,642,617 126,217,483 76.839 58.50 58.20 58.58 57.86 59.00 2,160,498 58.421 -0.84%
2013-11-14 0 77.60 77.50 77.60 77.20 78.00 1,331,300 103,241,517 77.549 59.00 58.92 59.00 58.69 59.30 1,751,030 58.960 -1.71%
2013-11-13 0 78.95 78.90 78.95 77.95 79.55 1,539,770 121,176,534 78.698 60.03 59.99 60.03 59.27 60.48 2,025,226 59.834 1.22%
2013-11-12 0 78.00 78.10 78.30 77.55 79.90 1,526,840 119,289,372 78.128 59.30 59.38 59.53 58.96 60.75 2,008,219 59.401 2.70%
2013-11-11 0 75.95 75.90 76.00 75.65 78.00 702,920 53,792,242 76.527 57.74 57.71 57.78 57.52 59.30 924,535 58.183 -0.72%
2013-11-08 0 76.50 76.50 77.20 76.00 80.00 914,157 70,810,989 77.460 58.16 58.16 58.69 57.78 60.82 1,202,371 58.893 -2.11%
2013-11-07 0 78.15 77.70 78.15 77.40 78.20 1,270,474 99,101,290 78.003 59.42 59.07 59.42 58.85 59.46 1,671,026 59.306 0.97%
2013-11-06 0 77.40 77.35 77.40 76.30 77.80 1,656,636 128,028,265 77.282 58.85 58.81 58.85 58.01 59.15 2,178,937 58.757 1.71%
2013-11-05 0 76.10 76.15 76.20 75.05 76.50 1,816,393 138,350,889 76.168 57.86 57.90 57.93 57.06 58.16 2,389,062 57.910 -0.26%
2013-11-04 0 76.30 76.25 76.35 75.80 76.80 1,209,671 92,490,417 76.459 58.01 57.97 58.05 57.63 58.39 1,591,054 58.132 0.59%
2013-11-01 0 75.85 75.80 75.90 75.00 75.95 547,240 41,355,147 75.570 57.67 57.63 57.71 57.02 57.74 719,773 57.456 0.33%
2013-10-31 0 75.60 75.60 75.70 74.30 76.00 3,789,641 282,270,470 74.485 57.48 57.48 57.55 56.49 57.78 4,984,431 56.630 2.65%
2013-10-30 0 73.65 73.80 73.95 73.10 74.35 1,517,825 111,638,728 73.552 56.00 56.11 56.22 55.58 56.53 1,996,362 55.921 -0.47%
2013-10-29 0 74.00 74.00 74.35 74.00 75.20 1,643,663 122,530,412 74.547 56.26 56.26 56.53 56.26 57.17 2,161,874 56.678 0.00%
2013-10-28 0 74.00 73.75 73.90 73.75 76.60 1,106,906 83,160,201 75.129 56.26 56.07 56.19 56.07 58.24 1,455,889 57.120 -3.27%
2013-10-25 0 76.50 76.50 76.70 74.50 76.55 1,037,430 78,445,146 75.615 58.16 58.16 58.31 56.64 58.20 1,364,509 57.490 -1.03%
2013-10-24 0 77.30 76.60 77.10 76.00 77.70 750,763 57,902,925 77.125 58.77 58.24 58.62 57.78 59.07 987,462 58.638 0.59%
2013-10-23 0 76.85 76.80 77.20 75.50 77.55 2,428,331 185,017,503 76.191 58.43 58.39 58.69 57.40 58.96 3,193,930 57.928 -1.09%
2013-10-22 0 77.70 77.20 77.70 76.50 78.40 1,823,041 140,654,813 77.154 59.07 58.69 59.07 58.16 59.61 2,397,806 58.660 1.17%
2013-10-21 0 76.80 76.50 76.95 75.50 77.90 1,757,447 134,341,200 76.441 58.39 58.16 58.50 57.40 59.23 2,311,531 58.118 1.99%
2013-10-18 0 75.30 75.25 75.45 75.10 76.25 1,664,250 125,536,564 75.431 57.25 57.21 57.36 57.10 57.97 2,188,951 57.350 -0.26%
2013-10-17 0 75.50 75.45 75.50 75.25 75.95 2,307,069 174,269,768 75.537 57.40 57.36 57.40 57.21 57.74 3,034,437 57.431 -0.59%
2013-10-16 0 75.95 76.00 76.05 74.00 79.25 2,877,533 220,476,830 76.620 57.74 57.78 57.82 56.26 60.25 3,784,756 58.254 -3.74%
2013-10-15 0 78.90 78.85 78.90 78.80 80.00 1,634,949 129,572,335 79.252 59.99 59.95 59.99 59.91 60.82 2,150,412 60.255 0.83%
2013-10-11 0 78.25 78.40 78.65 78.00 79.40 410,939 32,336,282 78.689 59.49 59.61 59.80 59.30 60.37 540,499 59.827 -0.45%
2013-10-10 0 78.60 78.05 78.60 75.05 78.65 921,600 71,940,743 78.061 59.76 59.34 59.76 57.06 59.80 1,212,160 59.349 2.08%
2013-10-09 0 77.00 76.70 77.00 76.50 78.30 507,654 39,116,541 77.054 58.54 58.31 58.54 58.16 59.53 667,706 58.583 -1.41%
2013-10-08 0 78.10 78.10 78.30 77.35 78.70 851,086 66,370,118 77.983 59.38 59.38 59.53 58.81 59.84 1,119,415 59.290 0.06%
2013-10-07 0 78.05 78.00 78.05 78.00 79.80 1,174,724 92,436,458 78.688 59.34 59.30 59.34 59.30 60.67 1,545,089 59.826 0.32%
2013-10-04 0 77.80 77.75 78.25 76.80 79.00 1,457,200 113,496,148 77.887 59.15 59.11 59.49 58.39 60.06 1,916,623 59.217 -1.33%
2013-10-03 0 78.85 78.40 78.85 77.50 80.50 1,728,794 136,027,654 78.684 59.95 59.61 59.95 58.92 61.20 2,273,845 59.823 2.87%
2013-10-02 0 76.65 76.45 76.80 76.30 82.90 2,947,932 231,281,721 78.456 58.28 58.12 58.39 58.01 63.03 3,877,350 59.649 2.00%
2013-09-30 0 75.15 73.20 75.45 73.00 77.20 2,702,965 204,877,312 75.797 57.14 55.65 57.36 55.50 58.69 3,555,150 57.628 1.28%
2013-09-27 0 74.20 74.10 74.20 73.65 74.65 2,294,407 170,751,067 74.421 56.41 56.34 56.41 56.00 56.76 3,017,783 56.582 -0.54%
2013-09-26 0 74.60 74.50 74.70 74.10 75.80 2,431,677 181,580,443 74.673 56.72 56.64 56.79 56.34 57.63 3,198,331 56.773 -0.27%
2013-09-25 0 74.80 74.80 74.90 73.50 75.15 1,536,549 114,614,626 74.592 56.87 56.87 56.95 55.88 57.14 2,020,989 56.712 0.67%
2013-09-24 0 74.30 74.30 74.40 73.65 75.60 3,299,305 245,839,481 74.513 56.49 56.49 56.57 56.00 57.48 4,339,503 56.652 -1.59%
2013-09-23 0 75.50 75.45 75.55 75.20 78.00 1,108,337 84,162,309 75.936 57.40 57.36 57.44 57.17 59.30 1,457,771 57.734 -1.76%
2013-09-19 0 76.85 76.70 76.85 76.55 79.40 1,537,982 119,125,908 77.456 58.43 58.31 58.43 58.20 60.37 2,022,874 58.889 -2.10%
2013-09-18 0 78.50 78.20 79.00 77.50 79.95 1,860,694 145,195,801 78.033 59.68 59.46 60.06 58.92 60.79 2,447,330 59.328 -1.44%
2013-09-17 0 79.65 79.40 80.10 78.45 80.80 902,348 72,139,677 79.947 60.56 60.37 60.90 59.65 61.43 1,186,838 60.783 -0.69%
2013-09-16 0 80.20 79.25 80.20 78.50 80.80 1,412,672 113,067,557 80.038 60.98 60.25 60.98 59.68 61.43 1,858,056 60.853 3.42%
2013-09-13 0 77.55 77.50 77.85 76.00 78.90 1,179,248 91,699,271 77.761 58.96 58.92 59.19 57.78 59.99 1,551,039 59.121 -1.84%
2013-09-12 0 79.00 78.80 78.85 77.15 79.35 541,589 42,558,536 78.581 60.06 59.91 59.95 58.66 60.33 712,340 59.745 2.07%
2013-09-11 0 77.40 77.15 77.50 76.95 78.30 695,833 53,743,258 77.236 58.85 58.66 58.92 58.50 59.53 915,214 58.722 0.13%
2013-09-10 0 77.30 77.50 78.05 77.00 79.85 896,949 69,633,388 77.634 58.77 58.92 59.34 58.54 60.71 1,179,737 59.024 -2.15%
2013-09-09 0 79.00 78.65 79.00 78.55 80.00 737,156 58,579,418 79.467 60.06 59.80 60.06 59.72 60.82 969,565 60.418 0.00%
2013-09-06 0 79.00 78.55 79.00 78.50 79.05 337,793 26,679,739 78.983 60.06 59.72 60.06 59.68 60.10 444,292 60.050 -1.25%
2013-09-05 0 80.00 79.55 80.10 78.50 80.10 2,367,168 189,065,560 79.870 60.82 60.48 60.90 59.68 60.90 3,113,484 60.725 0.06%
2013-09-04 0 79.95 79.95 80.00 78.35 80.00 1,256,606 99,893,074 79.494 60.79 60.79 60.82 59.57 60.82 1,652,786 60.439 1.52%
2013-09-03 0 78.75 78.65 78.75 77.30 79.00 950,979 74,794,556 78.650 59.87 59.80 59.87 58.77 60.06 1,250,802 59.797 0.96%
2013-09-02 0 78.00 77.90 77.95 77.40 78.95 754,648 58,843,360 77.975 59.30 59.23 59.27 58.85 60.03 992,572 59.284 2.09%
2013-08-30 0 76.40 76.15 77.00 74.50 77.30 1,427,657 109,206,018 76.493 58.09 57.90 58.54 56.64 58.77 1,877,766 58.157 2.41%
2013-08-29 0 74.60 74.00 74.75 73.35 74.85 1,115,947 82,445,428 73.879 56.72 56.26 56.83 55.77 56.91 1,467,781 56.170 -0.86%
2013-08-28 0 75.25 74.30 74.35 73.60 76.85 1,257,594 94,104,363 74.829 57.21 56.49 56.53 55.96 58.43 1,654,086 56.892 -0.20%
2013-08-27 0 75.40 75.40 75.90 75.25 77.20 1,124,038 85,670,090 76.216 57.33 57.33 57.71 57.21 58.69 1,478,422 57.947 -1.24%
2013-08-26 0 76.35 76.10 76.40 74.50 79.90 1,257,442 98,322,615 78.193 58.05 57.86 58.09 56.64 60.75 1,653,886 59.449 -3.11%
2013-08-23 0 78.80 78.80 78.85 76.95 81.80 2,159,276 170,604,351 79.010 59.91 59.91 59.95 58.50 62.19 2,840,048 60.071 4.16%
2013-08-22 0 75.65 75.65 75.75 72.80 75.75 881,516 65,429,605 74.224 57.52 57.52 57.59 55.35 57.59 1,159,439 56.432 3.07%
2013-08-21 0 73.40 73.30 73.40 72.00 73.90 581,958 42,616,386 73.229 55.81 55.73 55.81 54.74 56.19 765,437 55.676 0.00%
2013-08-20 0 73.40 73.40 74.35 72.75 76.70 2,108,369 156,801,213 74.371 55.81 55.81 56.53 55.31 58.31 2,773,091 56.544 -4.43%
2013-08-19 0 76.80 76.50 76.55 76.40 78.00 777,841 60,005,502 77.144 58.39 58.16 58.20 58.09 59.30 1,023,077 58.652 0.00%
2013-08-16 0 76.80 76.55 76.80 75.00 77.35 2,005,834 154,261,453 76.906 58.39 58.20 58.39 57.02 58.81 2,638,229 58.472 -1.85%
2013-08-15 0 78.25 77.90 78.25 75.85 78.40 2,569,413 199,135,898 77.503 59.49 59.23 59.49 57.67 59.61 3,379,492 58.925 3.85%
2013-08-13 0 75.35 74.75 75.40 72.00 75.75 2,016,499 150,276,844 74.524 57.29 56.83 57.33 54.74 57.59 2,652,257 56.660 4.65%
2013-08-12 0 72.00 72.00 72.05 71.00 72.20 3,636,690 261,349,885 71.865 54.74 54.74 54.78 53.98 54.89 4,783,258 54.638 2.71%
2013-08-09 0 70.10 70.00 70.45 69.40 70.45 3,580,011 250,287,469 69.913 53.30 53.22 53.56 52.76 53.56 4,708,710 53.154 -1.82%
2013-08-08 0 71.40 71.45 71.55 70.00 72.45 1,540,006 109,994,292 71.425 54.29 54.32 54.40 53.22 55.08 2,025,536 54.304 -1.45%
2013-08-07 0 72.45 72.55 73.05 72.25 74.45 743,900 54,531,724 73.305 55.08 55.16 55.54 54.93 56.60 978,435 55.734 -1.02%
2013-08-06 0 73.20 73.15 73.40 72.00 74.00 1,290,007 94,293,870 73.096 55.65 55.62 55.81 54.74 56.26 1,696,718 55.574 0.07%
2013-08-05 0 73.15 73.00 73.15 72.85 74.05 1,834,246 134,656,497 73.413 55.62 55.50 55.62 55.39 56.30 2,412,543 55.815 0.76%
2013-08-02 0 72.60 72.50 72.65 72.50 73.25 1,077,169 78,677,425 73.041 55.20 55.12 55.24 55.12 55.69 1,416,777 55.533 0.35%
2013-08-01 0 72.35 72.00 72.35 71.50 72.55 895,835 64,563,596 72.071 55.01 54.74 55.01 54.36 55.16 1,178,272 54.795 -0.07%
2013-07-31 0 72.40 71.85 72.40 71.85 73.25 999,362 72,441,591 72.488 55.05 54.63 55.05 54.63 55.69 1,314,439 55.112 -0.07%
2013-07-30 0 72.45 72.20 72.45 71.65 72.65 2,217,553 160,308,285 72.291 55.08 54.89 55.08 54.48 55.24 2,916,699 54.962 0.69%
2013-07-29 0 71.95 71.60 71.95 71.60 73.00 2,827,635 204,542,100 72.337 54.70 54.44 54.70 54.44 55.50 3,719,126 54.997 -0.35%
2013-07-26 0 72.20 71.75 72.15 71.25 72.40 1,176,046 84,495,944 71.848 54.89 54.55 54.86 54.17 55.05 1,546,827 54.625 0.28%
2013-07-25 0 72.00 72.00 72.05 71.85 72.85 3,368,048 243,353,028 72.253 54.74 54.74 54.78 54.63 55.39 4,429,919 54.934 1.27%
2013-07-24 0 71.10 70.95 71.10 69.20 71.50 751,702 53,046,692 70.569 54.06 53.94 54.06 52.61 54.36 988,697 53.653 1.64%
2013-07-23 0 69.95 69.90 69.95 69.60 70.50 1,257,233 88,064,425 70.046 53.18 53.14 53.18 52.92 53.60 1,653,611 53.256 1.52%
2013-07-22 0 68.90 68.90 68.95 68.00 69.45 2,365,097 163,639,623 69.189 52.38 52.38 52.42 51.70 52.80 3,110,760 52.604 -1.22%
2013-07-19 0 69.75 69.50 69.75 69.40 70.65 2,253,057 156,549,850 69.483 53.03 52.84 53.03 52.76 53.71 2,963,396 52.828 1.01%
2013-07-18 0 69.05 68.80 69.10 68.35 70.00 1,568,453 108,311,967 69.057 52.50 52.31 52.54 51.97 53.22 2,062,952 52.503 -0.22%
2013-07-17 0 69.20 68.50 69.30 68.25 71.65 1,391,850 96,966,728 69.668 52.61 52.08 52.69 51.89 54.48 1,830,670 52.968 -2.54%
2013-07-16 0 71.00 70.95 71.15 70.60 71.50 955,197 67,835,725 71.018 53.98 53.94 54.10 53.68 54.36 1,256,350 53.994 -0.49%
2013-07-15 0 71.35 71.25 71.30 70.45 73.80 1,160,009 83,447,991 71.937 54.25 54.17 54.21 53.56 56.11 1,525,734 54.694 -1.18%
2013-07-12 0 72.20 72.15 72.20 72.00 73.35 1,738,552 125,531,512 72.205 54.89 54.86 54.89 54.74 55.77 2,286,679 54.897 0.14%
2013-07-11 0 72.10 72.05 72.10 71.50 72.40 1,015,663 73,194,749 72.066 54.82 54.78 54.82 54.36 55.05 1,335,879 54.791 1.34%
2013-07-10 0 71.15 71.15 71.20 71.00 71.90 892,670 63,636,876 71.288 54.10 54.10 54.13 53.98 54.67 1,174,109 54.200 -0.49%
2013-07-09 0 71.50 71.25 71.80 70.25 72.10 2,153,137 153,424,002 71.256 54.36 54.17 54.59 53.41 54.82 2,831,974 54.176 0.35%
2013-07-08 0 71.25 71.30 71.35 70.70 72.00 725,765 51,668,604 71.192 54.17 54.21 54.25 53.75 54.74 954,583 54.127 0.28%
2013-07-05 0 71.05 71.00 71.25 69.75 71.45 1,154,162 81,644,382 70.739 54.02 53.98 54.17 53.03 54.32 1,518,044 53.783 0.57%
2013-07-04 0 70.65 70.60 71.00 69.85 71.00 1,283,257 90,506,724 70.529 53.71 53.68 53.98 53.11 53.98 1,687,840 53.623 0.93%
2013-07-03 0 70.00 69.95 70.10 69.20 71.00 1,540,315 108,154,443 70.216 53.22 53.18 53.30 52.61 53.98 2,025,942 53.385 -1.62%
2013-07-02 0 71.15 71.00 71.15 70.00 71.40 2,022,468 143,466,076 70.936 54.10 53.98 54.10 53.22 54.29 2,660,108 53.932 1.07%
2013-06-28 0 70.40 70.10 70.40 69.10 70.75 2,813,019 197,010,888 70.035 53.52 53.30 53.52 52.54 53.79 3,699,902 53.248 3.07%
2013-06-27 0 68.30 68.80 68.90 66.50 68.90 3,382,017 230,395,942 68.124 51.93 52.31 52.38 50.56 52.38 4,448,292 51.794 1.79%
2013-06-26 0 67.10 67.05 67.35 64.35 67.80 4,063,465 267,927,023 65.936 51.02 50.98 51.21 48.93 51.55 5,344,586 50.131 4.60%
2013-06-25 0 64.15 64.00 64.15 63.75 65.90 5,643,932 365,556,251 64.770 48.77 48.66 48.77 48.47 50.10 7,423,339 49.244 -1.31%
2013-06-24 0 65.00 64.65 64.95 64.65 68.50 2,301,521 151,594,622 65.867 49.42 49.15 49.38 49.15 52.08 3,027,140 50.078 -5.11%
2013-06-21 0 68.50 68.45 68.50 66.75 68.80 1,368,505 92,581,966 67.652 52.08 52.04 52.08 50.75 52.31 1,799,964 51.435 -0.44%
2013-06-20 0 68.80 68.60 69.15 68.35 70.00 2,696,203 187,010,580 69.361 52.31 52.16 52.57 51.97 53.22 3,546,256 52.735 -4.31%
2013-06-19 0 71.90 71.85 71.95 70.65 74.00 2,481,886 176,461,543 71.100 54.67 54.63 54.70 53.71 56.26 3,264,370 54.057 2.13%
2013-06-18 0 70.40 70.35 70.45 69.05 70.75 1,718,210 120,033,214 69.860 53.52 53.49 53.56 52.50 53.79 2,259,924 53.114 1.66%
2013-06-17 0 69.25 69.20 69.65 69.00 69.75 2,113,048 146,396,552 69.282 52.65 52.61 52.95 52.46 53.03 2,779,245 52.675 0.00%
2013-06-14 0 69.25 69.00 69.60 68.75 72.00 2,638,427 183,995,974 69.737 52.65 52.46 52.92 52.27 54.74 3,470,265 53.021 -1.84%
2013-06-13 0 70.55 70.55 70.80 68.20 72.00 4,246,510 296,362,189 69.790 53.64 53.64 53.83 51.85 54.74 5,585,341 53.061 -3.69%
2013-06-11 0 73.25 73.25 73.30 73.25 76.25 1,122,709 83,866,595 74.700 55.69 55.69 55.73 55.69 57.97 1,476,674 56.794 -1.35%
2013-06-10 0 74.25 74.25 74.30 73.90 75.25 1,497,184 111,242,567 74.301 56.45 56.45 56.49 56.19 57.21 1,969,213 56.491 0.20%
2013-06-07 0 74.10 73.70 74.10 73.70 75.40 1,113,230 82,500,306 74.109 56.34 56.03 56.34 56.03 57.33 1,464,207 56.345 -0.47%
2013-06-06 0 74.45 74.45 74.50 72.00 75.70 1,895,818 140,238,620 73.973 56.60 56.60 56.64 54.74 57.55 2,493,528 56.241 -1.52%
2013-06-05 0 75.60 75.50 75.60 74.70 76.95 2,061,492 156,720,189 76.023 57.48 57.40 57.48 56.79 58.50 2,711,435 57.800 0.20%
2013-06-04 0 75.45 75.40 76.00 75.20 77.80 4,549,449 348,326,172 76.565 57.36 57.33 57.78 57.17 59.15 5,983,790 58.212 0.07%
2013-06-03 0 75.40 75.35 75.40 74.50 75.60 4,544,450 342,157,307 75.291 57.33 57.29 57.33 56.64 57.48 5,977,215 57.244 0.73%
2013-05-31 0 74.85 74.70 74.80 73.80 75.50 1,921,383 143,394,439 74.631 56.91 56.79 56.87 56.11 57.40 2,527,153 56.742 1.70%
2013-05-30 0 73.60 73.60 74.00 72.50 74.20 1,123,582 82,723,592 73.625 55.96 55.96 56.26 55.12 56.41 1,477,823 55.977 -0.34%
2013-05-29 0 73.85 73.55 73.80 73.55 75.00 3,037,030 225,099,963 74.119 56.15 55.92 56.11 55.92 57.02 3,994,539 56.352 0.00%
2013-05-28 0 73.85 73.75 74.05 72.60 74.15 928,491 68,226,153 73.481 56.15 56.07 56.30 55.20 56.38 1,221,224 55.867 2.14%
2013-05-27 0 73.20 72.90 73.20 72.40 74.95 917,747 67,029,621 73.037 54.97 54.75 54.97 54.37 56.29 1,222,040 54.851 -1.08%
2013-05-24 0 74.00 73.95 74.00 72.90 74.80 1,009,769 74,749,153 74.026 55.57 55.54 55.57 54.75 56.17 1,344,573 55.593 1.51%
2013-05-23 0 72.90 72.55 73.00 72.35 75.60 1,899,073 140,046,249 73.745 54.75 54.48 54.82 54.33 56.78 2,528,740 55.382 -4.14%
2013-05-22 0 76.05 76.00 76.10 74.50 76.70 2,610,624 198,589,474 76.070 57.11 57.08 57.15 55.95 57.60 3,476,216 57.128 1.00%
2013-05-21 0 75.30 75.50 75.55 73.50 75.60 1,811,892 134,530,844 74.249 56.55 56.70 56.74 55.20 56.78 2,412,653 55.761 2.59%
2013-05-20 0 73.40 73.50 74.00 73.15 75.20 2,129,506 158,229,953 74.304 55.12 55.20 55.57 54.94 56.47 2,835,576 55.802 -0.07%
2013-05-16 0 73.45 73.25 73.50 72.50 76.95 1,571,967 116,260,048 73.958 55.16 55.01 55.20 54.45 57.79 2,093,177 55.542 -0.07%
2013-05-15 0 73.50 73.25 73.50 71.85 74.00 2,104,849 152,478,290 72.441 55.20 55.01 55.20 53.96 55.57 2,802,744 54.403 4.26%
2013-05-14 0 70.50 70.50 70.75 70.05 72.00 2,478,465 174,904,108 70.570 52.95 52.95 53.13 52.61 54.07 3,300,238 52.997 -1.33%
2013-05-13 0 71.45 71.30 71.50 71.10 74.20 1,405,415 101,663,829 72.337 53.66 53.55 53.70 53.40 55.72 1,871,402 54.325 -3.18%
2013-05-10 0 73.80 73.70 73.80 73.35 74.55 2,125,526 157,758,710 74.221 55.42 55.35 55.42 55.09 55.99 2,830,277 55.740 -1.01%
2013-05-09 0 74.55 74.55 74.60 74.00 74.80 452,321 33,719,229 74.547 55.99 55.99 56.02 55.57 56.17 602,295 55.985 0.47%
2013-05-08 0 74.20 74.10 74.20 73.15 75.45 1,728,677 128,650,303 74.421 55.72 55.65 55.72 54.94 56.66 2,301,846 55.890 0.75%
2013-05-07 0 73.65 73.60 73.65 73.60 80.00 2,198,858 165,459,175 75.248 55.31 55.27 55.31 55.27 60.08 2,927,923 56.511 -0.74%
2013-05-06 0 74.20 74.40 74.45 71.30 74.80 2,191,542 160,266,690 73.130 55.72 55.87 55.91 53.55 56.17 2,918,181 54.920 6.76%
2013-05-03 0 69.50 69.40 69.60 69.00 70.05 1,687,950 117,374,695 69.537 52.19 52.12 52.27 51.82 52.61 2,247,616 52.222 0.94%
2013-05-02 0 68.85 68.40 69.40 68.10 70.00 4,104,923 284,223,144 69.240 51.71 51.37 52.12 51.14 52.57 5,465,973 51.999 -1.57%
2013-04-30 0 69.95 69.05 69.85 68.00 70.10 3,893,718 269,170,073 69.129 52.53 51.86 52.46 51.07 52.64 5,184,740 51.916 0.00%
2013-04-29 0 69.95 69.95 70.35 69.85 72.65 2,276,038 160,548,149 70.538 52.53 52.53 52.83 52.46 54.56 3,030,693 52.974 -3.58%
2013-04-26 0 72.55 72.50 72.55 71.60 74.00 2,596,840 190,266,828 73.269 54.48 54.45 54.48 53.77 55.57 3,457,862 55.024 -1.43%
2013-04-25 0 73.60 73.50 73.55 73.30 74.15 473,296 34,925,435 73.792 55.27 55.20 55.24 55.05 55.69 630,225 55.417 -0.74%
2013-04-24 0 74.15 73.75 73.95 73.65 75.20 1,700,242 126,781,364 74.567 55.69 55.39 55.54 55.31 56.47 2,263,983 55.999 0.88%
2013-04-23 0 73.50 73.45 73.55 71.80 73.60 805,692 58,585,882 72.715 55.20 55.16 55.24 53.92 55.27 1,072,832 54.609 0.55%
2013-04-22 0 73.10 73.10 73.20 72.60 73.60 367,640 26,859,807 73.060 54.90 54.90 54.97 54.52 55.27 489,537 54.868 0.83%
2013-04-19 0 72.50 72.65 72.85 70.20 73.25 3,466,077 248,921,876 71.817 54.45 54.56 54.71 52.72 55.01 4,615,308 53.934 1.26%
2013-04-18 0 71.60 71.60 71.95 71.50 73.70 1,745,411 125,969,403 72.172 53.77 53.77 54.03 53.70 55.35 2,324,129 54.201 -1.45%
2013-04-17 0 72.65 72.35 72.90 72.30 74.00 1,077,450 78,592,405 72.943 54.56 54.33 54.75 54.30 55.57 1,434,695 54.780 -2.29%
2013-04-16 0 74.35 74.15 74.65 71.60 74.80 2,229,420 163,902,327 73.518 55.84 55.69 56.06 53.77 56.17 2,968,618 55.212 1.02%
2013-04-15 0 73.60 73.50 73.90 72.50 76.10 3,224,041 235,789,318 73.135 55.27 55.20 55.50 54.45 57.15 4,293,021 54.924 -2.71%
2013-04-12 0 75.65 75.65 75.70 72.10 75.80 3,367,154 249,428,370 74.077 56.81 56.81 56.85 54.15 56.93 4,483,586 55.631 5.29%
2013-04-11 0 71.85 71.40 71.95 71.30 73.15 3,483,875 250,273,085 71.838 53.96 53.62 54.03 53.55 54.94 4,639,007 53.950 -1.03%
2013-04-10 0 72.60 72.05 72.60 71.65 76.00 4,250,009 309,758,414 72.884 54.52 54.11 54.52 53.81 57.08 5,659,165 54.736 -3.84%
2013-04-09 0 75.50 75.45 75.90 75.20 76.00 4,881,601 366,426,564 75.063 56.70 56.66 57.00 56.47 57.08 6,500,171 56.372 2.03%
2013-04-08 0 74.00 74.00 74.10 70.55 76.00 4,482,820 330,033,461 73.622 55.57 55.57 55.65 52.98 57.08 5,969,168 55.290 -4.02%
2013-04-05 0 77.10 78.20 78.35 76.00 80.00 2,913,007 230,554,616 79.147 57.90 58.73 58.84 57.08 60.08 3,878,859 59.439 -1.47%
2013-04-03 0 78.25 78.35 78.60 77.00 78.70 1,525,888 119,002,243 77.989 58.77 58.84 59.03 57.83 59.10 2,031,820 58.569 0.32%
2013-04-02 0 78.00 77.75 78.10 77.45 79.80 1,602,022 124,780,406 77.889 58.58 58.39 58.65 58.16 59.93 2,133,197 58.495 -1.27%
2013-03-28 0 79.00 78.20 78.50 78.00 79.90 777,278 61,138,467 78.657 59.33 58.73 58.95 58.58 60.00 1,034,996 59.071 -0.82%
2013-03-27 0 79.65 79.65 80.00 78.85 80.00 1,017,728 80,733,592 79.327 59.82 59.82 60.08 59.22 60.08 1,355,171 59.574 0.95%
2013-03-26 0 78.90 78.90 79.10 78.30 79.40 617,852 48,789,959 78.967 59.25 59.25 59.40 58.80 59.63 822,710 59.304 0.38%
2013-03-25 0 78.60 78.00 78.65 77.50 79.00 612,071 47,772,909 78.051 59.03 58.58 59.07 58.20 59.33 815,013 58.616 1.68%
2013-03-22 0 77.30 77.20 77.30 77.15 80.00 849,414 66,742,364 78.575 58.05 57.98 58.05 57.94 60.08 1,131,050 59.009 -2.21%
2013-03-21 0 79.05 79.00 79.05 78.90 80.50 2,001,818 159,421,250 79.638 59.37 59.33 59.37 59.25 60.46 2,665,552 59.808 3.67%
2013-03-20 0 76.25 76.10 77.00 76.00 78.20 1,126,967 86,849,045 77.064 57.26 57.15 57.83 57.08 58.73 1,500,630 57.875 1.13%
2013-03-19 0 75.40 75.40 75.50 75.00 76.90 2,399,208 181,277,406 75.557 56.63 56.63 56.70 56.32 57.75 3,194,702 56.743 1.34%
2013-03-18 0 74.40 74.15 74.40 72.60 75.70 4,189,502 311,358,503 74.319 55.87 55.69 55.87 54.52 56.85 5,578,596 55.813 -4.74%
2013-03-15 0 78.10 77.55 77.75 77.55 80.00 1,649,664 128,830,224 78.095 58.65 58.24 58.39 58.24 60.08 2,196,635 58.649 -1.76%
2013-03-14 0 79.50 79.45 79.50 78.50 80.00 539,622 42,727,098 79.180 59.70 59.67 59.70 58.95 60.08 718,542 59.464 -0.50%
2013-03-13 0 79.90 79.70 79.90 79.60 80.60 810,624 64,947,704 80.121 60.00 59.85 60.00 59.78 60.53 1,079,399 60.170 1.20%
2013-03-12 0 78.95 78.95 79.00 78.60 82.20 1,462,995 116,435,393 79.587 59.29 59.29 59.33 59.03 61.73 1,948,073 59.770 -4.07%
2013-03-11 0 82.30 82.10 82.30 82.05 84.75 704,867 58,762,460 83.367 61.81 61.66 61.81 61.62 63.65 938,576 62.608 0.98%
2013-03-08 0 81.50 81.15 81.50 80.15 82.00 1,570,382 127,928,269 81.463 61.21 60.94 61.21 60.19 61.58 2,091,066 61.178 1.75%
2013-03-07 0 80.10 80.05 80.10 80.00 81.50 1,197,636 96,551,922 80.619 60.15 60.12 60.15 60.08 61.21 1,594,731 60.544 1.01%
2013-03-06 0 79.30 79.20 79.50 79.20 81.85 1,186,041 95,074,630 80.161 59.55 59.48 59.70 59.48 61.47 1,579,291 60.201 -2.76%
2013-03-05 0 81.55 81.50 81.55 79.30 82.00 2,241,615 181,477,000 80.958 61.24 61.21 61.24 59.55 61.58 2,984,857 60.799 4.82%
2013-03-04 0 77.80 77.95 78.00 75.45 78.60 1,046,256 80,963,817 77.384 58.43 58.54 58.58 56.66 59.03 1,393,158 58.115 1.57%
2013-03-01 0 76.60 76.55 76.70 75.00 76.70 1,247,050 94,711,267 75.948 57.53 57.49 57.60 56.32 57.60 1,660,529 57.037 -0.13%
2013-02-28 0 76.70 76.70 76.85 76.50 78.95 1,840,564 142,867,634 77.622 57.60 57.60 57.71 57.45 59.29 2,450,831 58.294 1.39%
2013-02-27 0 75.65 75.60 75.65 74.45 75.70 1,202,555 90,100,104 74.924 56.81 56.78 56.81 55.91 56.85 1,601,281 56.268 1.68%
2013-02-26 0 74.40 74.35 74.40 74.35 76.45 2,004,200 149,680,652 74.684 55.87 55.84 55.87 55.84 57.41 2,668,723 56.087 -2.68%
2013-02-25 0 76.45 76.30 76.60 76.30 78.85 1,505,341 115,507,192 76.732 57.41 57.30 57.53 57.30 59.22 2,004,460 57.625 0.59%
2013-02-22 0 76.00 75.90 76.00 75.20 78.00 2,909,257 221,259,715 76.054 57.08 57.00 57.08 56.47 58.58 3,873,866 57.116 -3.37%
2013-02-21 0 78.65 78.60 78.90 74.80 79.50 7,449,977 571,010,258 76.646 59.07 59.03 59.25 56.17 59.70 9,920,131 57.561 5.22%
2013-02-20 0 74.75 74.75 75.00 71.00 76.70 5,259,993 385,491,077 73.287 56.14 56.14 56.32 53.32 57.60 7,004,024 55.039 3.25%
2013-02-19 0 72.40 72.40 72.50 71.85 74.15 2,609,025 190,949,095 73.188 54.37 54.37 54.45 53.96 55.69 3,474,087 54.964 -0.62%
2013-02-18 0 72.85 72.80 73.00 72.30 73.00 1,799,730 130,647,812 72.593 54.71 54.67 54.82 54.30 54.82 2,396,458 54.517 1.25%
2013-02-15 0 71.95 71.65 72.25 71.40 72.45 2,351,897 169,258,727 71.967 54.03 53.81 54.26 53.62 54.41 3,131,705 54.047 0.14%
2013-02-14 0 71.85 71.45 71.90 71.45 74.80 2,511,061 181,808,214 72.403 53.96 53.66 54.00 53.66 56.17 3,343,642 54.374 0.91%
2013-02-08 0 71.20 71.00 71.35 69.40 71.35 2,012,656 141,714,715 70.412 53.47 53.32 53.58 52.12 53.58 2,679,983 52.879 2.08%
2013-02-07 0 69.75 69.65 69.70 69.05 70.90 4,278,106 299,372,842 69.978 52.38 52.31 52.34 51.86 53.25 5,696,578 52.553 -2.11%
2013-02-06 0 71.25 70.95 71.30 70.70 71.30 1,449,711 103,017,014 71.060 53.51 53.28 53.55 53.10 53.55 1,930,385 53.366 0.78%
2013-02-05 0 70.70 70.65 70.70 70.40 72.20 4,554,061 324,547,062 71.265 53.10 53.06 53.10 52.87 54.22 6,064,030 53.520 -2.08%
2013-02-04 0 72.20 72.00 72.20 70.55 72.70 5,233,315 376,636,484 71.969 54.22 54.07 54.22 52.98 54.60 6,968,501 54.048 3.44%
2013-02-01 0 69.80 69.80 69.95 69.60 70.20 1,605,103 112,075,634 69.825 52.42 52.42 52.53 52.27 52.72 2,137,300 52.438 0.14%
2013-01-31 0 69.70 69.70 70.00 69.35 70.50 576,674 40,185,897 69.686 52.34 52.34 52.57 52.08 52.95 767,879 52.334 0.14%
2013-01-30 0 69.60 69.55 69.65 69.15 70.70 1,812,283 126,193,238 69.632 52.27 52.23 52.31 51.93 53.10 2,413,173 52.293 -0.64%
2013-01-29 0 70.05 69.90 70.00 69.50 70.05 2,620,333 182,522,877 69.656 52.61 52.49 52.57 52.19 52.61 3,489,145 52.312 0.00%
2013-01-28 0 70.05 70.00 70.10 69.60 70.70 3,661,343 257,674,981 70.377 52.61 52.57 52.64 52.27 53.10 4,875,318 52.853 -1.06%
2013-01-25 0 70.80 70.85 70.90 70.55 71.80 2,860,002 203,529,816 71.164 53.17 53.21 53.25 52.98 53.92 3,808,280 53.444 -1.46%
2013-01-24 0 71.85 71.70 71.90 71.00 71.90 2,516,288 179,702,131 71.416 53.96 53.85 54.00 53.32 54.00 3,350,602 53.633 1.41%
2013-01-23 0 70.85 70.80 70.90 70.65 72.35 3,099,421 220,797,443 71.238 53.21 53.17 53.25 53.06 54.33 4,127,082 53.500 -1.05%
2013-01-22 0 71.60 71.60 71.70 71.50 72.60 2,616,204 188,236,394 71.950 53.77 53.77 53.85 53.70 54.52 3,483,647 54.034 -2.32%
2013-01-21 0 73.30 73.20 73.45 72.95 73.85 2,665,364 195,800,027 73.461 55.05 54.97 55.16 54.79 55.46 3,549,106 55.169 -0.34%
2013-01-18 0 73.55 73.40 73.70 72.40 73.75 2,917,922 212,697,109 72.893 55.24 55.12 55.35 54.37 55.39 3,885,404 54.743 1.73%
2013-01-17 0 72.30 72.25 72.30 71.95 72.95 3,648,231 264,070,981 72.383 54.30 54.26 54.30 54.03 54.79 4,857,858 54.360 -0.82%
2013-01-16 0 72.90 72.80 72.90 71.95 72.90 2,846,502 206,648,529 72.597 54.75 54.67 54.75 54.03 54.75 3,790,303 54.520 1.25%
2013-01-15 0 72.00 71.95 72.00 71.65 73.95 3,441,055 248,579,885 72.239 54.07 54.03 54.07 53.81 55.54 4,581,990 54.252 -0.35%
2013-01-14 0 72.25 72.05 72.55 71.70 73.50 3,778,095 273,497,706 72.390 54.26 54.11 54.48 53.85 55.20 5,030,780 54.365 -1.10%
2013-01-11 0 73.05 73.15 73.45 72.70 75.25 3,510,630 259,487,182 73.915 54.86 54.94 55.16 54.60 56.51 4,674,633 55.510 -1.95%
2013-01-10 0 74.50 74.35 74.85 74.25 75.70 3,048,411 228,458,172 74.943 55.95 55.84 56.21 55.76 56.85 4,059,159 56.282 -0.80%
2013-01-09 0 75.10 75.10 75.15 74.90 75.95 1,688,658 126,504,344 74.914 56.40 56.40 56.44 56.25 57.04 2,248,559 56.260 0.81%
2013-01-08 0 74.50 74.40 74.50 73.45 75.50 2,474,554 184,008,573 74.360 55.95 55.87 55.95 55.16 56.70 3,295,030 55.844 -0.67%
2013-01-07 0 75.00 74.95 75.00 73.85 75.70 1,754,537 131,546,036 74.975 56.32 56.29 56.32 55.46 56.85 2,336,281 56.306 0.00%
2013-01-04 0 75.00 74.95 75.00 73.85 75.20 1,123,877 84,223,101 74.940 56.32 56.29 56.32 55.46 56.47 1,496,516 56.279 -0.27%
2013-01-03 0 75.20 75.15 75.20 73.00 75.50 2,806,295 209,067,906 74.500 56.47 56.44 56.47 54.82 56.70 3,736,765 55.949 2.17%
2013-01-02 0 73.60 73.30 73.40 73.25 75.45 2,374,344 176,989,778 74.543 55.27 55.05 55.12 55.01 56.66 3,161,594 55.981 -0.47%
2012-12-31 0 73.95 73.70 73.90 72.00 74.10 1,059,060 77,664,761 73.334 55.54 55.35 55.50 54.07 55.65 1,410,208 55.073 1.09%
2012-12-28 0 73.15 72.85 73.00 70.45 73.50 2,982,482 213,216,054 71.490 54.94 54.71 54.82 52.91 55.20 3,971,370 53.688 3.98%
2012-12-27 0 70.35 70.30 70.50 69.80 70.90 615,146 43,287,954 70.370 52.83 52.80 52.95 52.42 53.25 819,107 52.848 -0.57%
2012-12-24 0 70.75 70.60 70.85 70.10 71.00 1,271,971 89,556,591 70.408 53.13 53.02 53.21 52.64 53.32 1,693,713 52.876 1.43%
2012-12-21 0 69.75 69.75 70.00 69.50 70.90 1,437,695 100,609,876 69.980 52.38 52.38 52.57 52.19 53.25 1,914,385 52.555 -0.64%
2012-12-20 0 70.20 70.00 70.20 68.95 71.00 2,195,241 152,833,315 69.620 52.72 52.57 52.72 51.78 53.32 2,923,107 52.285 1.37%
2012-12-19 0 69.25 69.20 69.50 69.10 71.15 3,151,077 220,382,353 69.939 52.01 51.97 52.19 51.89 53.43 4,195,865 52.524 -0.72%
2012-12-18 0 69.75 69.55 69.75 69.25 71.50 2,557,569 180,676,671 70.644 52.38 52.23 52.38 52.01 53.70 3,405,570 53.053 -0.21%
2012-12-17 0 69.90 69.85 69.95 69.50 70.75 1,966,600 137,772,979 70.056 52.49 52.46 52.53 52.19 53.13 2,618,656 52.612 -2.92%
2012-12-14 0 72.00 71.65 71.70 71.40 72.50 895,092 64,414,571 71.964 54.07 53.81 53.85 53.62 54.45 1,191,874 54.045 0.84%
2012-12-13 0 71.40 71.40 71.45 70.35 71.95 1,855,300 132,373,556 71.349 53.62 53.62 53.66 52.83 54.03 2,470,453 53.583 -0.07%
2012-12-12 0 71.45 71.40 71.50 68.80 72.55 5,697,259 400,939,895 70.374 53.66 53.62 53.70 51.67 54.48 7,586,273 52.851 3.55%
2012-12-11 0 69.00 69.00 69.10 68.90 69.60 2,879,029 199,315,275 69.230 51.82 51.82 51.89 51.74 52.27 3,833,615 51.991 -0.72%
2012-12-10 0 69.50 69.40 69.45 69.00 69.95 6,271,378 436,006,624 69.523 52.19 52.12 52.16 51.82 52.53 8,350,750 52.212 -2.11%
2012-12-07 0 71.00 71.10 71.15 67.40 71.25 8,511,621 589,155,142 69.218 53.32 53.40 53.43 50.62 53.51 11,333,780 51.982 10.08%
2012-12-06 0 64.50 64.40 64.50 63.00 64.95 3,810,357 243,212,003 63.829 48.44 48.36 48.44 47.31 48.78 5,073,739 47.935 2.38%
2012-12-05 0 63.00 62.95 63.00 62.60 64.00 5,161,238 328,003,583 63.551 47.31 47.28 47.31 47.01 48.06 6,872,526 47.727 -1.02%
2012-12-04 0 63.65 63.55 63.70 63.45 64.30 2,033,270 129,474,765 63.678 47.80 47.73 47.84 47.65 48.29 2,707,432 47.822 0.08%
2012-12-03 0 63.60 63.55 63.80 62.90 65.80 3,348,627 214,584,291 64.081 47.76 47.73 47.91 47.24 49.42 4,458,916 48.125 -0.63%
2012-11-30 0 64.00 63.65 64.00 63.65 64.35 2,156,661 137,878,463 63.931 48.06 47.80 48.06 47.80 48.33 2,871,735 48.012 0.79%
2012-11-29 0 63.50 63.40 63.60 63.20 64.10 1,570,832 100,307,740 63.856 47.69 47.61 47.76 47.46 48.14 2,091,665 47.956 0.16%
2012-11-28 0 63.40 63.35 63.40 63.00 64.05 2,131,490 135,207,895 63.434 47.61 47.58 47.61 47.31 48.10 2,838,218 47.638 0.16%
2012-11-27 0 63.30 63.20 63.30 62.00 63.55 1,661,450 104,991,557 63.193 47.54 47.46 47.54 46.56 47.73 2,212,329 47.457 -1.17%
2012-11-26 0 64.05 64.00 64.05 63.60 65.15 577,003 37,031,602 64.179 48.10 48.06 48.10 47.76 48.93 768,317 48.198 -0.47%
2012-11-23 0 64.35 64.05 64.35 63.50 64.85 1,534,115 98,277,389 64.061 48.33 48.10 48.33 47.69 48.70 2,042,774 48.110 1.58%
2012-11-22 0 63.35 63.30 63.40 62.15 63.80 2,133,048 135,084,922 63.330 47.58 47.54 47.61 46.67 47.91 2,840,293 47.560 0.08%
2012-11-21 0 63.30 63.10 63.30 61.75 63.90 2,834,002 179,743,524 63.424 47.54 47.39 47.54 46.37 47.99 3,773,659 47.631 0.48%
2012-11-20 0 63.00 62.90 63.00 62.75 64.50 1,584,616 100,990,252 63.732 47.31 47.24 47.31 47.12 48.44 2,110,020 47.862 0.72%
2012-11-19 0 62.55 62.50 62.55 61.20 63.00 751,205 46,885,826 62.414 46.97 46.94 46.97 45.96 47.31 1,000,279 46.873 1.87%
2012-11-16 0 61.40 61.30 61.40 61.00 61.85 1,393,648 85,652,849 61.460 46.11 46.04 46.11 45.81 46.45 1,855,733 46.156 0.33%
2012-11-15 0 61.20 61.20 61.40 61.10 62.05 1,888,200 116,120,472 61.498 45.96 45.96 46.11 45.89 46.60 2,514,262 46.185 -1.77%
2012-11-14 0 62.30 62.20 62.50 61.50 62.90 1,072,426 66,811,528 62.299 46.79 46.71 46.94 46.19 47.24 1,428,005 46.787 -0.48%
2012-11-13 0 62.60 62.50 62.60 62.10 62.90 423,440 26,522,998 62.637 47.01 46.94 47.01 46.64 47.24 563,838 47.040 0.32%
2012-11-12 0 62.40 62.40 62.55 62.05 63.50 810,900 50,729,686 62.560 46.86 46.86 46.97 46.60 47.69 1,079,766 46.982 -2.04%
2012-11-09 0 63.70 63.50 63.70 63.10 64.70 1,933,490 123,158,160 63.697 47.84 47.69 47.84 47.39 48.59 2,574,568 47.836 0.24%
2012-11-08 0 63.55 63.40 63.55 63.00 64.00 1,448,130 91,942,257 63.490 47.73 47.61 47.73 47.31 48.06 1,928,280 47.681 -0.94%
2012-11-07 0 64.15 64.00 64.40 63.90 65.00 491,900 31,659,830 64.362 48.18 48.06 48.36 47.99 48.81 654,997 48.336 0.31%
2012-11-06 0 63.95 63.95 64.00 63.90 64.80 553,985 35,522,683 64.122 48.03 48.03 48.06 47.99 48.66 737,667 48.155 -1.01%
2012-11-05 0 64.60 64.55 64.60 64.40 66.00 629,310 40,796,820 64.828 48.51 48.48 48.51 48.36 49.57 837,967 48.685 0.16%
2012-11-02 0 64.50 64.30 64.55 63.00 64.65 2,375,068 151,887,010 63.951 48.44 48.29 48.48 47.31 48.55 3,162,558 48.027 3.70%
2012-11-01 0 62.20 62.15 62.20 62.05 64.00 1,411,209 88,564,086 62.758 46.71 46.67 46.71 46.60 48.06 1,879,117 47.131 -1.58%
2012-10-31 0 63.20 63.10 63.25 62.25 63.50 1,482,160 93,307,067 62.953 47.46 47.39 47.50 46.75 47.69 1,973,593 47.278 1.53%
2012-10-30 0 62.25 62.20 62.30 62.20 63.05 619,700 38,789,640 62.594 46.75 46.71 46.79 46.71 47.35 825,171 47.008 -0.32%
2012-10-29 0 62.45 62.45 62.50 61.55 62.80 713,700 44,464,336 62.301 46.90 46.90 46.94 46.22 47.16 950,338 46.788 0.89%
2012-10-26 0 61.90 61.85 61.90 61.00 62.20 857,559 53,038,453 61.848 46.49 46.45 46.49 45.81 46.71 1,141,896 46.448 -0.16%
2012-10-25 0 62.00 62.00 62.10 60.50 62.20 1,633,825 100,815,753 61.705 46.56 46.56 46.64 45.44 46.71 2,175,545 46.340 1.72%
2012-10-24 0 60.95 60.95 61.00 59.30 61.00 1,044,484 63,116,397 60.428 45.77 45.77 45.81 44.53 45.81 1,390,799 45.381 0.00%
2012-10-22 0 60.95 60.75 60.95 59.00 61.15 944,604 57,219,086 60.575 45.77 45.62 45.77 44.31 45.92 1,257,802 45.491 0.99%
2012-10-19 0 60.35 60.20 60.65 60.00 61.95 2,007,415 121,420,893 60.486 45.32 45.21 45.55 45.06 46.52 2,673,004 45.425 -1.79%
2012-10-18 0 61.45 61.35 61.45 60.20 61.70 1,906,743 115,900,634 60.785 46.15 46.07 46.15 45.21 46.34 2,538,953 45.649 1.32%
2012-10-17 0 60.65 60.60 60.65 60.50 62.50 1,895,325 116,193,276 61.305 45.55 45.51 45.55 45.44 46.94 2,523,749 46.040 -0.90%
2012-10-16 0 61.20 61.20 61.30 60.85 62.70 2,115,300 131,322,717 62.082 45.96 45.96 46.04 45.70 47.09 2,816,660 46.624 0.25%
2012-10-15 0 61.05 60.85 61.05 60.35 62.00 909,177 55,655,416 61.215 45.85 45.70 45.85 45.32 46.56 1,210,629 45.972 -1.29%
2012-10-12 0 61.85 61.70 61.85 59.65 62.30 5,601,071 345,159,246 61.624 46.45 46.34 46.45 44.80 46.79 7,458,192 46.279 4.39%
2012-10-11 0 59.25 58.90 59.25 58.45 60.00 3,053,035 180,538,485 59.134 44.50 44.23 44.50 43.90 45.06 4,065,316 44.409 -0.84%
2012-10-10 0 59.75 59.65 59.90 59.00 60.00 1,471,950 87,944,814 59.747 44.87 44.80 44.98 44.31 45.06 1,959,998 44.870 1.01%
2012-10-09 0 59.15 59.10 59.15 59.05 60.70 2,429,706 146,316,265 60.220 44.42 44.38 44.42 44.35 45.59 3,235,312 45.225 -1.25%
2012-10-08 0 59.90 59.65 59.85 58.70 60.15 2,860,980 170,709,372 59.668 44.98 44.80 44.95 44.08 45.17 3,809,582 44.811 0.67%
2012-10-05 0 59.50 59.30 59.50 57.15 59.70 2,074,178 122,237,699 58.933 44.68 44.53 44.68 42.92 44.83 2,761,904 44.258 3.39%
2012-10-04 0 57.55 57.55 57.70 57.00 58.50 2,386,429 137,556,189 57.641 43.22 43.22 43.33 42.81 43.93 3,177,686 43.288 -0.60%
2012-10-03 0 57.90 57.80 57.85 57.60 59.20 4,042,240 236,739,654 58.567 43.48 43.41 43.45 43.26 44.46 5,382,507 43.983 0.00%
2012-09-28 0 57.90 57.70 57.95 57.10 58.00 2,384,652 137,263,502 57.561 43.48 43.33 43.52 42.88 43.56 3,175,320 43.228 1.40%
2012-09-27 0 57.10 57.00 57.10 56.85 57.65 1,945,740 111,108,045 57.103 42.88 42.81 42.88 42.69 43.29 2,590,880 42.884 0.44%
2012-09-26 0 56.85 56.75 56.80 56.70 57.55 4,804,130 274,242,947 57.085 42.69 42.62 42.66 42.58 43.22 6,397,013 42.870 -1.73%
2012-09-25 0 57.85 57.85 58.15 57.20 61.15 4,594,300 269,202,073 58.595 43.45 43.45 43.67 42.96 45.92 6,117,611 44.004 -3.50%
2012-09-24 0 59.95 59.95 60.00 58.00 60.30 2,371,983 141,136,682 59.502 45.02 45.02 45.06 43.56 45.29 3,158,450 44.685 1.18%
2012-09-21 0 59.25 59.40 59.45 57.85 59.45 3,620,300 212,785,294 58.776 44.50 44.61 44.65 43.45 44.65 4,820,666 44.140 3.22%
2012-09-20 0 57.40 57.35 57.40 56.85 58.30 2,370,200 136,252,539 57.486 43.11 43.07 43.11 42.69 43.78 3,156,076 43.171 -1.20%
2012-09-19 0 58.10 58.10 58.15 58.10 59.50 2,550,896 149,423,983 58.577 43.63 43.63 43.67 43.63 44.68 3,396,685 43.991 -0.94%
2012-09-18 0 58.65 58.60 58.75 58.25 59.40 2,056,300 120,587,704 58.643 44.05 44.01 44.12 43.75 44.61 2,738,098 44.041 -1.76%
2012-09-17 0 59.70 59.55 59.85 58.85 61.00 1,665,400 99,056,720 59.479 44.83 44.72 44.95 44.20 45.81 2,217,589 44.669 -1.24%
2012-09-14 0 60.45 60.40 60.45 59.20 61.50 5,838,800 354,470,987 60.710 45.40 45.36 45.40 44.46 46.19 7,774,744 45.593 4.77%
2012-09-13 0 57.70 57.65 57.75 56.10 59.00 6,285,249 361,359,749 57.493 43.33 43.29 43.37 42.13 44.31 8,369,220 43.177 -2.37%
2012-09-12 0 59.10 58.80 58.85 57.65 60.90 9,308,693 550,390,629 59.127 44.38 44.16 44.20 43.29 45.74 12,395,133 44.404 -1.50%
2012-09-11 0 60.00 60.00 60.05 59.90 63.50 5,157,550 316,603,995 61.387 45.06 45.06 45.10 44.98 47.69 6,867,615 46.101 -6.25%
2012-09-10 0 64.00 63.90 64.00 61.00 65.70 3,815,361 244,059,986 63.968 48.06 47.99 48.06 45.81 49.34 5,080,403 48.039 4.83%
2012-09-07 0 61.05 61.00 61.05 60.40 61.80 2,730,420 166,510,219 60.983 45.85 45.81 45.85 45.36 46.41 3,635,733 45.798 2.01%
2012-09-06 0 59.85 59.70 59.75 59.50 60.50 861,550 51,673,481 59.977 44.95 44.83 44.87 44.68 45.44 1,147,210 45.043 -0.33%
2012-09-05 0 60.05 60.00 60.10 59.10 60.85 1,648,190 98,815,119 59.954 45.10 45.06 45.13 44.38 45.70 2,194,673 45.025 -0.33%
2012-09-04 0 60.25 60.20 60.50 60.00 60.95 1,084,786 65,786,403 60.645 45.25 45.21 45.44 45.06 45.77 1,444,463 45.544 -1.23%
2012-09-03 0 61.00 60.90 61.20 58.85 61.70 2,903,158 176,249,479 60.710 45.81 45.74 45.96 44.20 46.34 3,865,745 45.593 2.09%
2012-08-31 0 59.75 59.60 59.75 59.30 60.15 2,684,183 160,396,518 59.756 44.87 44.76 44.87 44.53 45.17 3,574,165 44.877 0.76%
2012-08-30 0 59.30 59.30 59.40 58.60 59.80 1,332,700 78,924,700 59.222 44.53 44.53 44.61 44.01 44.91 1,774,577 44.475 0.85%
2012-08-29 0 58.80 58.75 58.80 58.05 59.40 1,764,250 103,932,947 58.911 44.16 44.12 44.16 43.60 44.61 2,349,214 44.242 0.00%
2012-08-28 0 58.80 58.75 58.80 58.75 60.00 1,450,145 86,235,915 59.467 44.16 44.12 44.16 44.12 45.06 1,930,963 44.660 -0.59%
2012-08-27 0 59.15 59.00 59.05 58.00 60.15 1,030,870 61,324,603 59.488 44.42 44.31 44.35 43.56 45.17 1,372,671 44.675 1.98%
2012-08-24 0 58.00 58.00 58.05 57.20 58.75 1,807,339 105,366,706 58.299 43.56 43.56 43.60 42.96 44.12 2,406,590 43.783 -2.03%
2012-08-23 0 59.20 58.95 59.25 58.30 59.55 1,267,072 74,713,861 58.966 44.46 44.27 44.50 43.78 44.72 1,687,189 44.283 0.68%
2012-08-22 0 58.80 58.65 59.00 58.40 59.00 1,511,730 88,652,353 58.643 44.16 44.05 44.31 43.86 44.31 2,012,967 44.041 -1.92%
2012-08-21 0 59.95 59.95 60.00 58.95 60.20 1,333,974 79,636,103 59.698 45.02 45.02 45.06 44.27 45.21 1,776,274 44.833 -0.17%
2012-08-20 0 60.05 60.20 60.30 59.55 61.05 1,676,703 100,804,035 60.120 45.10 45.21 45.29 44.72 45.85 2,232,640 45.150 1.09%
2012-08-17 0 59.40 59.35 59.40 57.60 60.80 3,340,857 199,464,905 59.705 44.61 44.57 44.61 43.26 45.66 4,448,569 44.838 3.13%
2012-08-16 0 57.60 57.60 57.70 56.60 57.70 1,667,305 95,020,494 56.991 43.26 43.26 43.33 42.51 43.33 2,220,126 42.800 0.79%
2012-08-15 0 57.15 57.20 57.35 56.10 58.50 2,594,500 148,530,834 57.248 42.92 42.96 43.07 42.13 43.93 3,454,746 42.993 -1.72%
2012-08-14 0 58.15 58.15 58.20 55.45 58.75 2,353,651 134,035,430 56.948 43.67 43.67 43.71 41.64 44.12 3,134,040 42.768 5.15%
2012-08-13 0 55.30 55.30 55.50 55.00 56.05 1,595,600 88,329,849 55.358 41.53 41.53 41.68 41.30 42.09 2,124,646 41.574 0.00%
2012-08-10 0 55.30 55.20 55.45 54.95 57.00 2,273,635 126,284,793 55.543 41.53 41.45 41.64 41.27 42.81 3,027,494 41.713 -2.38%
2012-08-09 0 56.65 56.70 56.75 55.90 57.05 2,727,383 154,839,681 56.772 42.54 42.58 42.62 41.98 42.84 3,631,689 42.636 -1.05%
2012-08-08 0 57.25 57.25 57.30 56.25 61.50 4,406,950 256,422,746 58.186 42.99 42.99 43.03 42.24 46.19 5,868,142 43.697 0.00%
2012-08-07 0 57.25 57.40 57.50 54.15 57.90 6,354,740 356,735,955 56.137 42.99 43.11 43.18 40.67 43.48 8,461,752 42.159 6.71%
2012-08-06 0 53.65 53.50 53.65 52.80 53.95 3,970,562 211,419,713 53.247 40.29 40.18 40.29 39.65 40.52 5,287,063 39.988 2.48%
2012-08-03 0 52.35 52.05 52.40 50.85 53.00 1,727,372 89,732,075 51.947 39.31 39.09 39.35 38.19 39.80 2,300,109 39.012 1.55%
2012-08-02 0 51.55 51.55 51.95 51.00 52.00 1,964,425 101,605,357 51.723 38.71 38.71 39.01 38.30 39.05 2,615,760 38.844 0.10%
2012-08-01 0 51.50 51.55 51.60 51.40 53.15 2,286,932 118,912,250 51.996 38.68 38.71 38.75 38.60 39.92 3,045,199 39.049 -4.01%
2012-07-31 0 53.65 53.65 53.75 51.65 54.45 4,255,745 227,753,764 53.517 40.29 40.29 40.37 38.79 40.89 5,666,803 40.191 3.17%
2012-07-30 0 52.00 51.95 52.00 50.50 52.45 1,666,560 85,669,746 51.405 39.05 39.01 39.05 37.93 39.39 2,219,134 38.605 3.69%
2012-07-27 0 50.15 50.05 50.15 49.35 50.80 3,311,345 165,525,912 49.988 37.66 37.59 37.66 37.06 38.15 4,409,272 37.540 2.98%
2012-07-26 0 48.70 48.60 48.65 48.50 49.50 2,543,293 124,052,607 48.776 36.57 36.50 36.54 36.42 37.17 3,386,561 36.631 -2.70%
2012-07-25 0 50.05 50.05 50.25 48.45 50.25 1,087,000 53,738,922 49.438 37.59 37.59 37.74 36.39 37.74 1,447,412 37.128 1.01%
2012-07-24 0 49.55 49.55 49.85 48.75 50.00 823,640 40,835,235 49.579 37.21 37.21 37.44 36.61 37.55 1,096,730 37.234 -0.10%
2012-07-23 0 49.60 49.55 49.60 49.10 51.85 3,003,383 150,356,752 50.063 37.25 37.21 37.25 36.87 38.94 3,999,201 37.597 -2.55%
2012-07-20 0 50.90 50.85 50.90 49.00 51.70 4,311,818 218,297,320 50.628 38.23 38.19 38.23 36.80 38.83 5,741,468 38.021 4.95%
2012-07-19 0 48.50 48.40 48.50 46.25 48.55 2,978,050 142,394,405 47.815 36.42 36.35 36.42 34.73 36.46 3,965,468 35.909 5.21%
2012-07-18 0 46.10 46.10 46.25 45.60 47.20 2,294,160 105,648,809 46.051 34.62 34.62 34.73 34.25 35.45 3,054,824 34.584 -2.33%
2012-07-17 0 47.20 47.15 47.25 46.75 47.80 1,404,950 66,621,114 47.419 35.45 35.41 35.48 35.11 35.90 1,870,783 35.611 -0.53%
2012-07-16 0 47.45 47.40 47.45 47.10 48.45 4,118,085 194,790,527 47.301 35.63 35.60 35.63 35.37 36.39 5,483,499 35.523 1.28%
2012-07-13 0 46.85 46.75 46.85 45.80 46.95 3,757,640 174,152,515 46.346 35.18 35.11 35.18 34.40 35.26 5,003,543 34.806 -0.32%
2012-07-12 0 47.00 46.90 46.95 46.60 48.50 7,609,569 359,911,325 47.297 35.30 35.22 35.26 35.00 36.42 10,132,639 35.520 -4.57%
2012-07-11 0 49.25 49.25 49.30 49.00 49.95 1,409,102 69,432,160 49.274 36.99 36.99 37.02 36.80 37.51 1,876,311 37.005 -1.01%
2012-07-10 0 49.75 49.75 49.85 49.25 50.25 1,223,230 60,770,343 49.680 37.36 37.36 37.44 36.99 37.74 1,628,811 37.310 -0.10%
2012-07-09 0 49.80 49.75 49.95 49.20 51.10 3,799,921 191,792,641 50.473 37.40 37.36 37.51 36.95 38.38 5,059,843 37.905 -2.92%
2012-07-06 0 51.30 51.15 51.50 50.60 51.70 2,437,350 125,184,957 51.361 38.53 38.41 38.68 38.00 38.83 3,245,491 38.572 -0.19%
2012-07-05 0 51.40 51.30 51.45 50.50 51.80 1,166,700 59,780,741 51.239 38.60 38.53 38.64 37.93 38.90 1,553,537 38.480 0.69%
2012-07-04 0 51.05 50.95 51.05 50.20 51.70 1,775,400 90,262,927 50.841 38.34 38.26 38.34 37.70 38.83 2,364,061 38.181 -0.87%
2012-07-03 0 51.50 51.40 51.45 51.15 53.00 1,632,196 84,478,711 51.758 38.68 38.60 38.64 38.41 39.80 2,173,376 38.870 -0.10%
2012-06-29 0 51.55 51.55 51.70 51.15 52.15 3,426,142 177,520,670 51.814 38.71 38.71 38.83 38.41 39.16 4,562,132 38.912 0.78%
2012-06-28 0 51.15 51.15 51.20 50.65 52.25 2,110,149 107,635,587 51.009 38.41 38.41 38.45 38.04 39.24 2,809,801 38.307 -0.29%
2012-06-27 0 51.30 51.30 51.35 48.80 51.35 1,844,366 93,236,094 50.552 38.53 38.53 38.56 36.65 38.56 2,455,894 37.964 4.91%
2012-06-26 0 48.90 48.75 48.80 48.65 51.00 1,825,250 89,579,669 49.078 36.72 36.61 36.65 36.54 38.30 2,430,440 36.857 -1.81%
2012-06-25 0 49.80 49.95 50.00 49.50 50.25 1,398,950 69,837,005 49.921 37.40 37.51 37.55 37.17 37.74 1,862,793 37.490 -0.10%
2012-06-22 0 49.85 49.85 49.90 48.85 51.00 3,115,735 155,384,845 49.871 37.44 37.44 37.47 36.69 38.30 4,148,805 37.453 -0.20%
2012-06-21 0 49.95 49.90 49.95 49.40 53.05 2,826,066 144,425,116 51.105 37.51 37.47 37.51 37.10 39.84 3,763,092 38.379 -6.72%
2012-06-20 0 53.55 53.50 53.90 52.50 53.90 1,904,016 101,225,187 53.164 40.22 40.18 40.48 39.43 40.48 2,535,322 39.926 2.19%
2012-06-19 0 52.40 52.00 52.40 50.50 52.70 2,060,957 106,113,020 51.487 39.35 39.05 39.35 37.93 39.58 2,744,299 38.667 2.04%
2012-06-18 0 51.35 51.25 51.30 51.00 53.00 1,930,218 99,805,683 51.707 38.56 38.49 38.53 38.30 39.80 2,570,211 38.832 0.49%
2012-06-15 0 51.10 51.10 51.35 49.75 51.75 2,753,055 139,576,962 50.699 38.38 38.38 38.56 37.36 38.86 3,665,873 38.075 0.49%
2012-06-14 0 50.85 50.80 50.90 50.30 52.00 3,126,022 160,697,041 51.406 38.19 38.15 38.23 37.78 39.05 4,162,503 38.606 -1.83%
2012-06-13 0 51.80 51.60 51.80 49.95 52.00 2,667,800 134,714,087 50.496 38.90 38.75 38.90 37.51 39.05 3,552,350 37.923 4.75%
2012-06-12 0 49.45 49.15 49.50 49.00 50.15 3,825,450 189,111,530 49.435 37.14 36.91 37.17 36.80 37.66 5,093,837 37.126 -4.44%
2012-06-11 0 51.75 51.65 51.90 50.75 52.30 3,518,229 181,350,083 51.546 38.86 38.79 38.98 38.11 39.28 4,684,752 38.711 5.50%
2012-06-08 0 49.05 49.00 49.05 47.75 49.90 9,631,550 470,409,262 48.841 36.84 36.80 36.84 35.86 37.47 12,825,038 36.679 7.92%
2012-06-07 0 45.45 45.45 45.80 44.90 48.90 3,939,983 182,404,561 46.296 34.13 34.13 34.40 33.72 36.72 5,246,345 34.768 -2.36%
2012-06-06 0 46.55 46.30 46.55 44.20 46.60 3,254,492 148,383,281 45.593 34.96 34.77 34.96 33.19 35.00 4,333,569 34.240 5.92%
2012-06-05 0 43.95 43.95 44.05 43.25 44.95 3,850,181 169,299,120 43.972 33.01 33.01 33.08 32.48 33.76 5,126,768 33.023 2.45%
2012-06-04 0 42.90 42.85 42.95 42.25 44.95 2,984,700 129,444,833 43.370 32.22 32.18 32.26 31.73 33.76 3,974,323 32.570 -6.13%
2012-06-01 0 45.70 45.60 45.70 45.55 48.00 4,692,500 220,371,527 46.963 34.32 34.25 34.32 34.21 36.05 6,248,370 35.269 -4.39%
2012-05-31 0 47.80 47.75 47.90 46.80 48.45 2,607,563 124,686,447 47.817 35.90 35.86 35.97 35.15 36.39 3,472,141 35.911 -3.53%
2012-05-30 0 49.55 49.55 49.75 47.70 50.65 2,191,376 107,845,639 49.214 37.21 37.21 37.36 35.82 38.04 2,917,960 36.959 1.75%
2012-05-29 0 48.70 48.70 48.75 46.50 48.80 1,876,869 89,756,495 47.823 36.57 36.57 36.61 34.92 36.65 2,499,174 35.914 5.64%
2012-05-28 0 46.10 46.10 46.15 44.20 47.00 1,414,153 65,544,504 46.349 34.62 34.62 34.66 33.19 35.30 1,883,037 34.808 0.33%
2012-05-25 0 45.95 45.75 45.95 43.30 46.20 2,269,300 101,246,580 44.616 34.51 34.36 34.51 32.52 34.70 3,021,721 33.506 1.64%
2012-05-24 0 45.70 45.80 45.85 44.90 46.55 1,386,888 63,581,963 45.845 33.95 34.03 34.06 33.36 34.58 1,866,824 34.059 0.11%
2012-05-23 0 45.65 45.60 45.75 45.05 47.10 2,777,283 128,597,927 46.304 33.91 33.88 33.99 33.47 34.99 3,738,368 34.399 -2.87%
2012-05-22 0 47.00 46.80 46.95 44.45 47.30 4,856,114 223,979,126 46.123 34.92 34.77 34.88 33.02 35.14 6,536,584 34.265 8.55%
2012-05-21 0 43.30 43.35 43.40 42.90 44.60 4,378,457 191,422,376 43.719 32.17 32.21 32.24 31.87 33.13 5,893,632 32.480 -1.37%
2012-05-18 0 43.90 43.80 43.95 43.50 45.20 4,549,476 201,171,157 44.219 32.61 32.54 32.65 32.32 33.58 6,123,833 32.851 -4.77%
2012-05-17 0 46.10 45.90 45.95 45.50 46.85 3,203,727 147,503,718 46.041 34.25 34.10 34.14 33.80 34.81 4,312,384 34.205 -1.71%
2012-05-16 0 46.90 46.90 47.10 45.50 47.65 1,928,460 89,629,257 46.477 34.84 34.84 34.99 33.80 35.40 2,595,808 34.528 -0.42%
2012-05-15 0 47.10 46.95 47.05 45.50 47.65 4,927,264 227,905,162 46.254 34.99 34.88 34.95 33.80 35.40 6,632,355 34.363 -0.84%
2012-05-14 0 47.50 47.50 47.70 47.50 48.65 787,575 37,670,814 47.831 35.29 35.29 35.44 35.29 36.14 1,060,117 35.535 0.11%
2012-05-11 0 47.45 47.45 47.70 47.00 48.40 1,898,536 90,411,288 47.622 35.25 35.25 35.44 34.92 35.96 2,555,529 35.379 0.32%
2012-05-10 0 47.30 47.20 47.30 46.40 48.70 2,670,408 127,495,257 47.744 35.14 35.07 35.14 34.47 36.18 3,594,509 35.469 -1.15%
2012-05-09 0 47.85 47.85 47.95 47.60 49.10 5,378,527 259,456,968 48.239 35.55 35.55 35.62 35.36 36.48 7,239,779 35.838 -5.25%
2012-05-08 0 50.50 50.45 50.50 49.65 51.40 2,329,601 117,636,135 50.496 37.52 37.48 37.52 36.89 38.19 3,135,765 37.514 1.00%
2012-05-07 0 50.00 50.00 50.05 50.00 51.90 4,717,600 239,583,922 50.785 37.15 37.15 37.18 37.15 38.56 6,350,137 37.729 -4.58%
2012-05-04 0 52.40 52.35 52.40 52.20 53.30 1,797,137 94,620,314 52.651 38.93 38.89 38.93 38.78 39.60 2,419,041 39.115 -0.76%
2012-05-03 0 52.80 52.75 52.80 52.00 55.35 5,994,836 322,942,843 53.870 39.23 39.19 39.23 38.63 41.12 8,069,363 40.021 -3.74%
2012-05-02 0 54.85 54.80 54.85 53.00 57.30 4,776,196 262,067,526 54.870 40.75 40.71 40.75 39.37 42.57 6,429,010 40.763 4.08%
2012-04-30 0 52.70 52.65 52.70 51.25 52.80 1,802,559 94,227,293 52.274 39.15 39.11 39.15 38.07 39.23 2,426,339 38.835 3.43%
2012-04-27 0 50.95 50.90 50.95 50.55 51.40 3,662,200 186,569,596 50.945 37.85 37.81 37.85 37.55 38.19 4,929,513 37.847 0.00%
2012-04-26 0 50.95 50.65 50.95 50.65 51.60 1,995,900 101,875,777 51.043 37.85 37.63 37.85 37.63 38.33 2,686,586 37.920 0.00%
2012-04-25 0 50.95 50.75 50.95 50.50 51.85 2,144,999 109,612,421 51.101 37.85 37.70 37.85 37.52 38.52 2,887,281 37.964 0.30%
2012-04-24 0 50.80 50.70 50.75 50.25 51.85 2,882,500 146,721,657 50.901 37.74 37.67 37.70 37.33 38.52 3,879,996 37.815 -2.68%
2012-04-23 0 52.20 52.00 52.20 51.30 54.05 3,643,900 191,153,892 52.459 38.78 38.63 38.78 38.11 40.15 4,904,880 38.972 -3.60%
2012-04-20 0 54.15 54.10 54.15 50.70 54.80 3,661,837 193,712,334 52.900 40.23 40.19 40.23 37.67 40.71 4,929,024 39.300 4.64%
2012-04-19 0 51.75 51.65 51.75 50.85 51.80 1,637,300 83,922,574 51.257 38.45 38.37 38.45 37.78 38.48 2,203,892 38.079 1.07%
2012-04-18 0 51.20 51.05 51.20 50.65 51.80 3,155,947 161,198,308 51.078 38.04 37.93 38.04 37.63 38.48 4,248,070 37.946 2.09%
2012-04-17 0 50.15 50.10 50.15 50.05 51.65 1,876,694 95,611,151 50.947 37.26 37.22 37.26 37.18 38.37 2,526,128 37.849 -2.24%
2012-04-16 0 51.30 51.00 51.45 50.60 51.90 2,515,208 129,085,768 51.322 38.11 37.89 38.22 37.59 38.56 3,385,602 38.128 0.39%
2012-04-13 0 51.10 51.10 51.30 49.50 51.40 1,225,146 62,341,464 50.885 37.96 37.96 38.11 36.77 38.19 1,649,111 37.803 3.34%
2012-04-12 0 49.45 49.40 49.45 49.40 52.00 2,809,084 142,000,032 50.550 36.74 36.70 36.74 36.70 38.63 3,781,174 37.554 1.54%
2012-04-11 0 48.70 48.65 48.70 48.15 50.50 2,740,403 133,446,601 48.696 36.18 36.14 36.18 35.77 37.52 3,688,726 36.177 -4.32%
2012-04-10 0 50.90 50.75 50.95 49.90 51.80 1,245,355 63,287,866 50.819 37.81 37.70 37.85 37.07 38.48 1,676,313 37.754 -2.02%
2012-04-05 0 51.95 52.05 52.15 51.00 53.70 3,013,538 157,877,098 52.389 38.59 38.67 38.74 37.89 39.89 4,056,380 38.921 1.96%
2012-04-03 0 50.95 50.70 51.00 50.60 51.90 1,986,797 102,120,272 51.399 37.85 37.67 37.89 37.59 38.56 2,674,333 38.185 -2.11%
2012-04-02 0 52.05 51.95 52.10 51.05 52.35 4,840,529 250,788,858 51.810 38.67 38.59 38.71 37.93 38.89 6,515,605 38.490 3.07%
2012-03-30 0 50.50 50.50 50.55 48.15 51.25 4,022,164 201,099,585 49.998 37.52 37.52 37.55 35.77 38.07 5,414,043 37.144 1.92%
2012-03-29 0 49.55 49.50 49.60 47.50 49.60 2,495,980 121,033,195 48.491 36.81 36.77 36.85 35.29 36.85 3,359,720 36.025 1.75%
2012-03-28 0 48.70 48.60 48.70 48.05 50.00 2,843,008 138,312,283 48.650 36.18 36.11 36.18 35.70 37.15 3,826,838 36.143 0.41%
2012-03-27 0 48.50 48.45 48.50 47.15 48.60 2,273,115 108,238,433 47.617 36.03 35.99 36.03 35.03 36.11 3,059,732 35.375 3.19%
2012-03-26 0 47.00 47.00 47.10 46.30 47.80 897,425 42,085,778 46.896 34.92 34.92 34.99 34.40 35.51 1,207,981 34.840 -1.05%
2012-03-23 0 47.50 47.30 47.70 45.15 47.80 1,857,890 87,036,475 46.847 35.29 35.14 35.44 33.54 35.51 2,500,817 34.803 2.37%
2012-03-22 0 46.40 46.20 46.40 45.95 47.70 1,744,152 81,220,603 46.567 34.47 34.32 34.47 34.14 35.44 2,347,720 34.596 -3.33%
2012-03-21 0 48.00 47.60 48.00 47.50 49.00 1,747,120 84,225,341 48.208 35.66 35.36 35.66 35.29 36.40 2,351,715 35.814 0.00%
2012-03-20 0 48.00 48.05 48.25 46.75 48.35 1,875,226 89,099,980 47.514 35.66 35.70 35.85 34.73 35.92 2,524,152 35.299 2.24%
2012-03-19 0 46.95 46.95 47.00 46.50 47.85 4,190,043 197,311,684 47.091 34.88 34.88 34.92 34.55 35.55 5,640,017 34.984 -0.95%
2012-03-16 0 47.40 47.10 47.15 46.55 49.05 12,636,394 603,400,826 47.751 35.21 34.99 35.03 34.58 36.44 17,009,248 35.475 -0.84%
2012-03-15 0 47.80 47.75 47.90 47.10 48.70 3,333,000 159,887,810 47.971 35.51 35.47 35.59 34.99 36.18 4,486,393 35.638 -2.05%
2012-03-14 0 48.80 48.60 48.80 48.10 49.50 3,381,286 164,565,143 48.669 36.25 36.11 36.25 35.73 36.77 4,551,388 36.157 1.56%
2012-03-13 0 48.05 48.00 48.40 46.90 49.30 3,129,895 150,324,778 48.029 35.70 35.66 35.96 34.84 36.63 4,213,003 35.681 -1.94%
2012-03-12 0 49.00 48.95 49.00 48.00 49.30 2,563,408 125,212,404 48.846 36.40 36.37 36.40 35.66 36.63 3,450,481 36.288 2.40%
2012-03-09 0 47.85 47.95 48.00 47.10 48.35 4,436,849 211,928,276 47.766 35.55 35.62 35.66 34.99 35.92 5,972,231 35.486 1.27%
2012-03-08 0 47.25 47.10 47.25 45.30 49.10 6,605,274 313,866,915 47.518 35.10 34.99 35.10 33.65 36.48 8,891,045 35.301 5.00%
2012-03-07 0 45.00 44.90 45.00 42.50 47.50 5,307,100 239,282,940 45.087 33.43 33.36 33.43 31.57 35.29 7,143,634 33.496 2.74%
2012-03-06 0 43.80 43.50 43.80 42.95 44.00 3,504,270 152,876,125 43.626 32.54 32.32 32.54 31.91 32.69 4,716,931 32.410 -1.57%
2012-03-05 0 44.50 44.50 44.70 44.40 45.55 2,294,100 103,095,162 44.939 33.06 33.06 33.21 32.99 33.84 3,087,979 33.386 -1.77%
2012-03-02 0 45.30 45.10 45.35 44.40 45.45 1,400,030 62,989,793 44.992 33.65 33.51 33.69 32.99 33.77 1,884,514 33.425 3.42%
2012-03-01 0 43.80 43.80 44.20 43.50 44.50 1,762,285 77,370,611 43.904 32.54 32.54 32.84 32.32 33.06 2,372,128 32.617 0.00%
2012-02-29 0 43.80 43.70 43.90 42.65 44.50 774,973 33,854,254 43.684 32.54 32.47 32.61 31.69 33.06 1,043,154 32.454 1.86%
2012-02-28 0 43.00 42.80 43.00 42.00 43.00 1,158,939 49,798,145 42.969 31.95 31.80 31.95 31.20 31.95 1,559,993 31.922 -0.23%
2012-02-27 0 43.10 43.00 43.35 42.65 44.00 1,361,250 58,923,385 43.286 32.02 31.95 32.21 31.69 32.69 1,832,314 32.158 -0.81%
2012-02-24 0 43.45 43.35 43.50 42.90 44.00 697,550 30,352,934 43.514 32.28 32.21 32.32 31.87 32.69 938,939 32.327 -1.03%
2012-02-23 0 43.90 44.05 44.15 43.40 45.00 2,548,848 113,224,171 44.422 32.61 32.73 32.80 32.24 33.43 3,430,883 33.001 -0.23%
2012-02-22 0 44.00 43.90 44.00 43.05 44.15 1,288,360 56,401,396 43.778 32.69 32.61 32.69 31.98 32.80 1,734,200 32.523 2.56%
2012-02-21 0 42.90 42.65 42.90 41.65 43.80 1,234,100 53,221,593 43.126 31.87 31.69 31.87 30.94 32.54 1,661,163 32.039 0.82%
2012-02-20 0 42.55 42.50 42.85 41.00 44.60 3,098,790 134,853,999 43.518 31.61 31.57 31.83 30.46 33.13 4,171,134 32.330 -0.58%
2012-02-17 0 42.80 42.85 43.00 42.60 43.50 1,979,790 84,936,779 42.902 31.80 31.83 31.95 31.65 32.32 2,664,901 31.872 -0.93%
2012-02-16 0 43.20 43.10 43.30 41.50 43.30 3,473,155 147,495,598 42.467 32.09 32.02 32.17 30.83 32.17 4,675,048 31.550 1.05%
2012-02-15 0 42.75 42.75 42.80 39.45 43.80 5,866,960 246,467,740 42.009 31.76 31.76 31.80 29.31 32.54 7,897,235 31.209 7.41%
2012-02-14 0 39.80 39.25 39.95 38.70 39.95 1,453,200 56,884,550 39.144 29.57 29.16 29.68 28.75 29.68 1,956,083 29.081 1.02%
2012-02-13 0 39.40 39.30 39.40 38.55 39.70 1,171,349 45,935,804 39.216 29.27 29.20 29.27 28.64 29.49 1,576,697 29.134 0.51%
2012-02-10 0 39.20 38.95 39.20 38.85 39.50 2,131,900 83,662,521 39.243 29.12 28.94 29.12 28.86 29.35 2,869,649 29.154 -1.13%
2012-02-09 0 39.65 39.55 39.65 38.00 39.80 1,479,691 58,214,211 39.342 29.46 29.38 29.46 28.23 29.57 1,991,742 29.228 3.80%
2012-02-08 0 38.20 38.05 38.35 37.70 38.55 2,267,089 86,497,597 38.154 28.38 28.27 28.49 28.01 28.64 3,051,621 28.345 0.79%
2012-02-07 0 37.90 37.85 37.90 37.50 40.00 1,295,700 49,098,594 37.894 28.16 28.12 28.16 27.86 29.72 1,744,080 28.152 -4.53%
2012-02-06 0 39.70 39.50 39.70 39.20 40.15 2,072,402 82,240,336 39.684 29.49 29.35 29.49 29.12 29.83 2,789,562 29.481 -0.13%
2012-02-03 0 39.75 39.40 39.75 38.50 39.75 1,901,200 74,325,294 39.094 29.53 29.27 29.53 28.60 29.53 2,559,115 29.043 2.45%
2012-02-02 0 38.80 38.70 39.00 37.75 39.05 3,322,338 128,206,968 38.589 28.83 28.75 28.97 28.04 29.01 4,472,041 28.669 2.65%
2012-02-01 0 37.80 37.60 38.00 37.20 38.05 2,997,810 113,294,580 37.792 28.08 27.93 28.23 27.64 28.27 4,035,209 28.077 1.89%
2012-01-31 0 37.10 37.00 37.20 37.00 38.00 1,563,848 58,482,312 37.396 27.56 27.49 27.64 27.49 28.23 2,105,021 27.782 -2.50%
2012-01-30 0 38.05 38.05 38.20 37.20 38.50 1,556,244 58,996,040 37.909 28.27 28.27 28.38 27.64 28.60 2,094,786 28.163 -1.30%
2012-01-27 0 38.55 38.40 38.50 37.75 39.50 1,455,559 56,570,374 38.865 28.64 28.53 28.60 28.04 29.35 1,959,259 28.873 -2.53%
2012-01-26 0 39.55 39.50 39.90 39.40 39.90 4,040,344 159,605,602 39.503 29.38 29.35 29.64 29.27 29.64 5,438,515 29.347 3.13%
2012-01-20 0 38.35 38.35 38.50 36.65 39.00 4,528,751 172,689,198 38.132 28.49 28.49 28.60 27.23 28.97 6,095,936 28.329 4.64%
2012-01-19 0 36.65 36.60 36.80 35.35 36.80 1,288,890 47,089,890 36.535 27.23 27.19 27.34 26.26 27.34 1,734,913 27.143 0.14%
2012-01-18 0 36.60 36.30 36.55 34.45 36.60 2,907,857 103,699,070 35.662 27.19 26.97 27.15 25.59 27.19 3,914,128 26.494 5.78%
2012-01-17 0 34.60 34.55 34.60 34.00 34.95 1,328,600 45,984,665 34.611 25.70 25.67 25.70 25.26 25.96 1,788,365 25.713 2.06%
2012-01-16 0 33.90 34.00 34.05 33.50 34.75 3,632,673 124,322,822 34.224 25.18 25.26 25.30 24.89 25.82 4,889,768 25.425 -3.42%
2012-01-13 0 35.10 34.80 35.10 34.00 35.25 4,335,570 149,475,972 34.477 26.08 25.85 26.08 25.26 26.19 5,835,904 25.613 3.69%
2012-01-12 0 33.85 33.80 33.90 32.50 33.95 3,953,618 131,295,389 33.209 25.15 25.11 25.18 24.14 25.22 5,321,777 24.671 3.68%
2012-01-11 0 32.65 32.60 32.65 32.25 33.95 2,072,996 67,842,588 32.727 24.26 24.22 24.26 23.96 25.22 2,790,361 24.313 -4.11%
2012-01-10 0 34.05 34.00 34.05 32.95 34.20 2,587,000 87,312,020 33.750 25.30 25.26 25.30 24.48 25.41 3,482,237 25.074 4.13%
2012-01-09 0 32.70 32.50 32.55 31.55 32.75 2,582,966 82,938,042 32.110 24.29 24.14 24.18 23.44 24.33 3,476,807 23.855 1.08%
2012-01-06 0 32.35 32.35 32.40 31.70 33.00 3,128,118 101,017,405 32.293 24.03 24.03 24.07 23.55 24.52 4,210,611 23.991 -3.00%
2012-01-05 0 33.35 33.35 33.40 33.15 34.45 1,489,150 50,099,927 33.643 24.78 24.78 24.81 24.63 25.59 2,004,474 24.994 -1.19%
2012-01-04 0 33.75 33.70 33.75 33.60 34.90 1,887,974 63,889,753 33.840 25.07 25.04 25.07 24.96 25.93 2,541,312 25.140 -3.71%
2012-01-03 0 35.05 35.00 35.10 34.45 35.75 1,134,959 39,717,555 34.995 26.04 26.00 26.08 25.59 26.56 1,527,714 25.998 -0.28%
2011-12-30 0 35.15 35.10 35.15 34.30 36.10 1,430,329 50,593,405 35.372 26.11 26.08 26.11 25.48 26.82 1,925,298 26.278 1.59%
2011-12-29 0 34.60 34.55 34.65 34.25 34.80 1,495,531 51,716,431 34.581 25.70 25.67 25.74 25.44 25.85 2,013,063 25.690 -0.43%
2011-12-28 0 34.75 34.55 34.75 32.95 34.80 1,364,817 46,273,731 33.905 25.82 25.67 25.82 24.48 25.85 1,837,115 25.188 3.42%
2011-12-23 0 33.60 33.55 33.60 33.20 33.80 2,340,311 78,560,533 33.568 24.96 24.92 24.96 24.66 25.11 3,150,181 24.938 2.44%
2011-12-22 0 32.80 32.80 32.90 32.50 33.15 2,925,664 95,974,658 32.804 24.37 24.37 24.44 24.14 24.63 3,938,097 24.371 -0.30%
2011-12-21 0 32.90 32.85 32.90 32.65 33.70 2,076,796 68,350,402 32.912 24.44 24.40 24.44 24.26 25.04 2,795,476 24.450 1.39%
2011-12-20 0 32.45 32.55 32.60 32.05 33.95 1,581,131 52,116,332 32.961 24.11 24.18 24.22 23.81 25.22 2,128,285 24.487 -2.55%
2011-12-19 0 33.30 33.30 33.40 33.15 34.00 2,296,065 77,332,146 33.680 24.74 24.74 24.81 24.63 25.26 3,090,624 25.022 -1.19%
2011-12-16 0 33.70 33.70 33.80 33.15 34.40 2,893,517 97,715,218 33.770 25.04 25.04 25.11 24.63 25.56 3,894,825 25.088 2.59%
2011-12-15 0 32.85 32.75 32.80 32.15 33.75 7,923,600 260,265,791 32.847 24.40 24.33 24.37 23.88 25.07 10,665,580 24.402 -1.50%
2011-12-14 0 33.35 33.35 33.40 32.85 34.10 3,031,600 101,098,975 33.348 24.78 24.78 24.81 24.40 25.33 4,080,692 24.775 -0.60%
2011-12-13 0 33.55 33.55 33.60 33.40 34.00 4,383,052 147,308,657 33.609 24.92 24.92 24.96 24.81 25.26 5,899,817 24.968 -1.03%
2011-12-12 0 33.90 33.70 33.95 33.40 36.55 5,503,477 192,354,165 34.951 25.18 25.04 25.22 24.81 27.15 7,407,968 25.966 -5.44%
2011-12-09 0 35.85 35.85 35.90 35.50 36.40 1,998,600 71,667,685 35.859 26.63 26.63 26.67 26.37 27.04 2,690,220 26.640 -4.14%
2011-12-08 0 37.40 37.10 37.70 36.90 37.75 2,841,579 105,468,024 37.116 27.78 27.56 28.01 27.41 28.04 3,824,914 27.574 0.94%
2011-12-07 0 37.05 37.00 37.05 37.00 37.75 1,471,273 54,669,216 37.158 27.52 27.49 27.52 27.49 28.04 1,980,410 27.605 -1.20%
2011-12-06 0 37.50 37.25 37.50 37.00 39.50 2,326,450 87,699,218 37.697 27.86 27.67 27.86 27.49 29.35 3,131,524 28.005 -4.34%
2011-12-05 0 39.20 38.80 39.25 38.60 40.30 2,062,552 80,931,229 39.238 29.12 28.83 29.16 28.68 29.94 2,776,303 29.151 0.38%
2011-12-02 0 39.05 39.00 39.20 38.50 40.00 1,961,161 76,638,711 39.078 29.01 28.97 29.12 28.60 29.72 2,639,825 29.032 0.39%
2011-12-01 0 38.90 39.00 39.10 37.85 40.30 8,949,675 352,499,435 39.387 28.90 28.97 29.05 28.12 29.94 12,046,731 29.261 6.87%
2011-11-30 0 36.40 36.35 36.80 36.35 38.35 8,706,594 325,734,538 37.412 27.04 27.00 27.34 27.00 28.49 11,719,531 27.794 2.68%
2011-11-29 0 35.45 35.45 35.50 34.10 36.05 2,596,309 91,276,907 35.156 26.34 26.34 26.37 25.33 26.78 3,494,768 26.118 3.05%
2011-11-28 0 34.40 34.40 34.50 32.25 34.50 3,702,900 123,873,647 33.453 25.56 25.56 25.63 23.96 25.63 4,984,297 24.853 6.34%
2011-11-25 0 32.35 32.30 32.35 31.95 32.75 4,234,000 137,140,234 32.390 24.03 24.00 24.03 23.74 24.33 5,699,186 24.063 -2.41%
2011-11-24 0 33.15 33.15 33.20 31.35 33.50 5,521,049 180,245,529 32.647 24.63 24.63 24.66 23.29 24.89 7,431,621 24.254 -0.75%
2011-11-23 0 33.40 33.50 33.65 32.95 33.70 4,914,365 163,284,028 33.226 24.81 24.89 25.00 24.48 25.04 6,614,993 24.684 0.75%
2011-11-22 0 33.15 33.15 33.30 32.65 34.50 7,049,164 235,559,282 33.417 24.63 24.63 24.74 24.26 25.63 9,488,544 24.826 -4.47%
2011-11-21 0 34.70 34.65 34.70 34.45 36.05 4,860,391 171,681,624 35.323 25.78 25.74 25.78 25.59 26.78 6,542,341 26.242 -5.58%
2011-11-18 0 36.75 36.55 36.75 36.10 37.40 1,717,827 63,639,009 37.046 27.30 27.15 27.30 26.82 27.78 2,312,285 27.522 -1.21%
2011-11-17 0 37.20 37.00 37.20 36.85 38.40 4,414,704 166,138,699 37.633 27.64 27.49 27.64 27.38 28.53 5,942,423 27.958 -1.46%
2011-11-16 0 37.75 37.70 37.75 37.10 38.70 2,328,539 88,203,655 37.879 28.04 28.01 28.04 27.56 28.75 3,134,335 28.141 -0.92%
2011-11-15 0 38.10 37.90 38.10 37.90 39.05 2,587,143 99,356,372 38.404 28.30 28.16 28.30 28.16 29.01 3,482,430 28.531 -2.43%
2011-11-14 0 39.05 39.00 39.05 37.40 39.80 3,878,294 151,283,672 39.008 29.01 28.97 29.01 27.78 29.57 5,220,387 28.979 5.26%
2011-11-11 0 37.10 37.00 37.10 36.50 37.20 3,026,325 111,296,988 36.776 27.56 27.49 27.56 27.12 27.64 4,073,592 27.322 1.78%
2011-11-10 0 36.45 36.40 36.45 36.00 37.30 4,227,900 156,139,626 36.931 27.08 27.04 27.08 26.74 27.71 5,690,975 27.436 -2.80%
2011-11-09 0 37.50 37.50 37.75 37.00 38.90 3,889,800 147,741,800 37.982 27.86 27.86 28.04 27.49 28.90 5,235,874 28.217 -0.66%
2011-11-08 0 37.75 37.75 38.00 37.70 39.20 2,072,940 79,118,601 38.167 28.04 28.04 28.23 28.01 29.12 2,790,286 28.355 0.13%
2011-11-07 0 37.70 37.70 38.15 37.45 39.00 4,995,290 191,060,085 38.248 28.01 28.01 28.34 27.82 28.97 6,723,922 28.415 -0.79%
2011-11-04 0 38.00 37.90 38.15 37.00 39.00 2,422,427 92,078,949 38.011 28.23 28.16 28.34 27.49 28.97 3,260,714 28.239 3.12%
2011-11-03 0 36.85 36.80 36.85 36.70 38.75 3,276,700 123,180,470 37.593 27.38 27.34 27.38 27.26 28.79 4,410,610 27.928 -2.64%
2011-11-02 0 37.85 37.80 38.20 35.10 38.50 1,504,176 55,530,243 36.917 28.12 28.08 28.38 26.08 28.60 2,024,700 27.426 2.57%
2011-11-01 0 36.90 36.80 36.90 36.05 38.20 2,075,440 76,331,174 36.778 27.41 27.34 27.41 26.78 28.38 2,793,651 27.323 -5.26%
2011-10-31 0 38.95 38.80 38.95 38.70 40.50 2,787,478 110,066,663 39.486 28.94 28.83 28.94 28.75 30.09 3,752,091 29.335 -3.83%
2011-10-28 0 40.50 40.50 40.70 39.70 41.00 5,851,792 236,407,055 40.399 30.09 30.09 30.24 29.49 30.46 7,876,818 30.013 4.11%
2011-10-27 0 38.90 38.90 38.95 34.80 38.95 3,181,000 117,950,102 37.080 28.90 28.90 28.94 25.85 28.94 4,281,793 27.547 12.92%
2011-10-26 0 34.45 34.30 34.35 33.80 34.70 1,450,240 49,563,740 34.176 25.59 25.48 25.52 25.11 25.78 1,952,099 25.390 -1.71%
2011-10-25 0 35.05 35.00 35.30 35.00 36.25 1,220,067 43,537,448 35.685 26.04 26.00 26.22 26.00 26.93 1,642,274 26.510 0.29%
2011-10-24 0 34.95 34.85 35.00 34.30 36.35 4,779,057 167,021,778 34.949 25.96 25.89 26.00 25.48 27.00 6,432,861 25.964 3.40%
2011-10-21 0 33.80 33.90 34.05 33.50 35.45 4,353,575 152,302,301 34.983 25.11 25.18 25.30 24.89 26.34 5,860,140 25.990 -4.65%
2011-10-20 0 35.45 35.45 35.50 35.05 36.55 1,872,232 66,937,560 35.753 26.34 26.34 26.37 26.04 27.15 2,520,122 26.561 -1.53%
2011-10-19 0 36.00 35.60 36.00 35.30 36.85 4,440,500 159,632,019 35.949 26.74 26.45 26.74 26.22 27.38 5,977,146 26.707 1.55%
2011-10-18 0 35.45 35.25 35.45 35.00 36.95 4,219,051 151,300,935 35.861 26.34 26.19 26.34 26.00 27.45 5,679,064 26.642 -1.53%
2011-10-17 0 36.00 35.90 36.20 34.90 36.90 5,505,940 198,184,746 35.995 26.74 26.67 26.89 25.93 27.41 7,411,284 26.741 6.19%
2011-10-14 0 33.90 33.80 34.00 33.65 35.60 890,060 30,802,422 34.607 25.18 25.11 25.26 25.00 26.45 1,198,067 25.710 -4.78%
2011-10-13 0 35.60 35.20 35.80 34.10 37.00 3,673,500 129,828,505 35.342 26.45 26.15 26.60 25.33 27.49 4,944,723 26.256 2.59%
2011-10-12 0 34.70 34.55 34.70 34.30 36.25 4,422,752 156,728,540 35.437 25.78 25.67 25.78 25.48 26.93 5,953,256 26.327 -3.88%
2011-10-11 0 36.10 35.65 36.20 34.95 36.50 2,834,900 101,420,078 35.776 26.82 26.48 26.89 25.96 27.12 3,815,924 26.578 3.88%
2011-10-10 0 34.75 34.75 34.80 32.95 35.30 636,900 21,895,302 34.378 25.82 25.82 25.85 24.48 26.22 857,301 25.540 1.91%
2011-10-07 0 34.10 34.15 34.20 33.80 37.00 3,576,502 123,587,172 34.555 25.33 25.37 25.41 25.11 27.49 4,814,159 25.672 1.79%
2011-10-06 0 33.50 33.50 33.70 31.45 34.85 4,213,888 138,496,345 32.867 24.89 24.89 25.04 23.36 25.89 5,672,114 24.417 15.32%
2011-10-04 0 29.05 29.00 29.05 27.90 29.80 13,253,134 384,519,616 29.014 21.58 21.54 21.58 20.73 22.14 17,839,412 21.555 0.87%
2011-10-03 0 28.80 28.80 28.90 27.00 31.50 10,659,729 306,833,189 28.784 21.40 21.40 21.47 20.06 23.40 14,348,553 21.384 -12.33%
2011-09-30 0 32.85 32.80 32.95 31.10 34.00 7,834,925 252,634,645 32.245 24.40 24.37 24.48 23.10 25.26 10,546,219 23.955 -7.33%
2011-09-28 0 35.45 35.40 35.50 35.35 38.50 4,332,100 158,436,714 36.573 26.34 26.30 26.37 26.26 28.60 5,831,233 27.170 -4.83%
2011-09-27 0 37.25 36.95 37.75 35.70 38.50 4,722,222 171,743,189 36.369 27.67 27.45 28.04 26.52 28.60 6,356,358 27.019 6.43%
2011-09-26 0 35.00 35.10 35.40 34.50 36.50 2,300,934 81,469,537 35.407 26.00 26.08 26.30 25.63 27.12 3,097,178 26.304 -1.55%
2011-09-23 0 35.55 35.50 35.75 34.80 36.80 5,103,585 182,129,430 35.687 26.41 26.37 26.56 25.85 27.34 6,869,693 26.512 1.43%
2011-09-22 0 35.05 35.05 35.30 35.00 38.30 8,194,892 293,359,967 35.798 26.04 26.04 26.22 26.00 28.45 11,030,754 26.595 -9.55%
2011-09-21 0 38.75 38.70 38.75 38.30 40.95 2,921,500 115,204,932 39.434 28.79 28.75 28.79 28.45 30.42 3,932,492 29.296 -3.61%
2011-09-20 0 40.20 40.20 40.25 40.00 41.30 3,884,856 156,414,130 40.263 29.87 29.87 29.90 29.72 30.68 5,229,220 29.912 -2.66%
2011-09-19 0 41.30 41.30 41.35 40.50 42.80 1,513,145 63,079,894 41.688 30.68 30.68 30.72 30.09 31.80 2,036,772 30.971 -3.73%
2011-09-16 0 42.90 42.80 42.90 42.00 43.20 3,451,149 147,659,905 42.786 31.87 31.80 31.87 31.20 32.09 4,645,427 31.786 5.28%
2011-09-15 0 40.75 40.80 41.00 39.50 41.65 2,916,221 118,268,080 40.555 30.27 30.31 30.46 29.35 30.94 3,925,386 30.129 3.82%
2011-09-14 0 39.25 39.05 39.25 38.55 41.50 4,128,084 162,874,423 39.455 29.16 29.01 29.16 28.64 30.83 5,556,617 29.312 2.48%
2011-09-12 0 38.30 38.05 39.00 37.95 40.50 2,912,936 115,083,611 39.508 28.45 28.27 28.97 28.19 30.09 3,920,964 29.351 -8.81%
2011-09-09 0 42.00 42.00 42.30 40.85 42.80 1,805,610 75,270,921 41.687 31.20 31.20 31.43 30.35 31.80 2,430,446 30.970 3.45%
2011-09-08 0 40.60 40.50 40.60 40.00 40.80 784,372 31,754,471 40.484 30.16 30.09 30.16 29.72 30.31 1,055,806 30.076 1.25%
2011-09-07 0 40.10 40.20 40.45 38.65 40.80 2,586,000 103,374,272 39.975 29.79 29.87 30.05 28.71 30.31 3,480,891 29.698 3.35%
2011-09-06 0 38.80 38.70 38.80 37.15 40.05 6,451,300 250,915,608 38.894 28.83 28.75 28.83 27.60 29.75 8,683,788 28.895 -1.90%
2011-09-05 0 39.55 39.20 39.60 39.20 41.20 4,025,801 162,821,379 40.445 29.38 29.12 29.42 29.12 30.61 5,418,939 30.047 -5.95%
2011-09-02 0 42.05 42.00 42.05 42.00 44.80 4,461,752 189,301,491 42.428 31.24 31.20 31.24 31.20 33.28 6,005,752 31.520 -0.59%
2011-09-01 0 42.30 42.45 42.50 42.00 42.70 8,895,749 375,737,415 42.238 31.43 31.54 31.57 31.20 31.72 11,974,144 31.379 3.68%
2011-08-31 0 40.80 40.75 41.00 39.10 41.45 4,417,597 178,624,926 40.435 30.31 30.27 30.46 29.05 30.79 5,946,317 30.040 1.49%
2011-08-30 0 40.20 40.00 40.25 39.00 40.65 7,580,421 301,921,370 39.829 29.87 29.72 29.90 28.97 30.20 10,203,644 29.590 6.07%
2011-08-29 0 37.90 37.90 37.95 36.40 38.10 4,931,380 184,244,302 37.362 28.16 28.16 28.19 27.04 28.30 6,637,896 27.756 7.67%
2011-08-26 0 35.20 35.10 35.20 34.55 37.40 2,363,201 83,547,844 35.354 26.15 26.08 26.15 25.67 27.78 3,180,992 26.265 -4.99%
2011-08-25 0 37.05 36.65 37.05 35.65 38.10 6,398,108 234,630,261 36.672 27.52 27.23 27.52 26.48 28.30 8,612,188 27.244 -1.98%
2011-08-24 0 37.80 37.60 37.80 37.70 39.30 7,879,317 301,021,875 38.204 28.08 27.93 28.08 28.01 29.20 10,605,973 28.382 -2.33%
2011-08-23 0 38.70 38.15 38.90 33.30 39.00 8,518,492 304,211,795 35.712 28.75 28.34 28.90 24.74 28.97 11,466,336 26.531 7.65%
2011-08-22 0 35.95 35.90 35.95 35.20 38.00 7,824,229 281,830,782 36.020 26.71 26.67 26.71 26.15 28.23 10,531,822 26.760 -6.01%
2011-08-19 0 38.25 38.25 38.40 38.20 40.00 7,136,200 279,835,104 39.214 28.42 28.42 28.53 28.38 29.72 9,605,699 29.132 -8.16%
2011-08-18 0 41.65 41.60 41.65 41.40 42.80 3,920,440 165,039,130 42.097 30.94 30.91 30.94 30.76 31.80 5,277,118 31.274 0.60%
2011-08-17 0 41.40 41.30 41.35 40.00 43.50 9,162,838 377,547,471 41.204 30.76 30.68 30.72 29.72 32.32 12,333,660 30.611 -3.50%
2011-08-16 0 42.90 42.60 42.90 42.50 43.40 3,021,678 129,940,780 43.003 31.87 31.65 31.87 31.57 32.24 4,067,337 31.947 -0.35%
2011-08-15 0 43.05 43.00 43.15 42.25 43.90 2,066,745 89,215,465 43.167 31.98 31.95 32.06 31.39 32.61 2,781,947 32.069 0.35%
2011-08-12 0 42.90 42.95 43.00 42.25 43.50 3,961,300 170,146,560 42.952 31.87 31.91 31.95 31.39 32.32 5,332,117 31.910 1.42%
2011-08-11 0 42.30 42.30 42.35 41.00 42.50 2,841,000 118,814,655 41.821 31.43 31.43 31.46 30.46 31.57 3,824,135 31.070 0.48%
2011-08-10 0 42.10 42.05 42.50 42.00 43.35 5,052,528 215,862,567 42.724 31.28 31.24 31.57 31.20 32.21 6,800,967 31.740 0.36%
2011-08-09 0 41.95 41.85 42.00 41.65 44.00 7,202,010 307,237,434 42.660 31.17 31.09 31.20 30.94 32.69 9,694,283 31.693 -8.51%
2011-08-08 0 45.85 45.65 45.85 43.90 46.00 4,373,900 197,572,837 45.171 34.06 33.91 34.06 32.61 34.17 5,887,498 33.558 1.89%
2011-08-05 0 45.00 44.90 45.00 42.00 45.45 5,803,027 253,534,507 43.690 33.43 33.36 33.43 31.20 33.77 7,811,178 32.458 -3.74%
2011-08-04 0 46.75 46.75 46.80 46.35 47.70 5,536,908 259,744,786 46.912 34.73 34.73 34.77 34.43 35.44 7,452,968 34.851 2.41%
2011-08-03 0 45.65 45.60 45.65 45.00 47.20 4,072,216 186,664,935 45.839 33.91 33.88 33.91 33.43 35.07 5,481,416 34.054 -4.90%
2011-08-02 0 48.00 48.00 48.05 47.45 49.00 3,766,250 181,698,241 48.244 35.66 35.66 35.70 35.25 36.40 5,069,570 35.841 -1.64%
2011-08-01 0 48.80 48.55 48.90 48.15 49.10 2,879,530 140,723,250 48.870 36.25 36.07 36.33 35.77 36.48 3,875,998 36.306 2.74%
2011-07-29 0 47.50 47.50 47.70 47.25 48.50 4,235,660 202,270,757 47.754 35.29 35.29 35.44 35.10 36.03 5,701,420 35.477 -2.06%
2011-07-28 0 48.50 48.40 48.50 47.30 48.95 5,324,340 256,707,326 48.214 36.03 35.96 36.03 35.14 36.37 7,166,840 35.819 -1.92%
2011-07-27 0 49.45 49.25 49.55 47.15 50.90 5,891,780 289,338,405 49.109 36.74 36.59 36.81 35.03 37.81 7,930,644 36.484 3.67%
2011-07-26 0 47.70 47.65 47.70 46.50 48.05 1,746,307 82,713,078 47.365 35.44 35.40 35.44 34.55 35.70 2,350,621 35.188 1.49%
2011-07-25 0 47.00 46.95 47.00 46.30 48.20 4,567,290 215,027,960 47.080 34.92 34.88 34.92 34.40 35.81 6,147,811 34.976 0.21%
2011-07-22 0 46.90 46.85 46.90 46.50 47.00 1,601,066 74,923,761 46.796 34.84 34.81 34.84 34.55 34.92 2,155,119 34.765 0.21%
2011-07-21 0 46.80 46.75 46.80 46.10 47.00 1,479,312 69,200,794 46.779 34.77 34.73 34.77 34.25 34.92 1,991,231 34.753 0.00%
2011-07-20 0 46.80 46.80 46.85 46.10 47.00 3,554,618 165,495,739 46.558 34.77 34.77 34.81 34.25 34.92 4,784,702 34.589 1.96%
2011-07-19 0 45.90 45.80 45.90 44.30 46.05 5,868,122 267,551,742 45.594 34.10 34.03 34.10 32.91 34.21 7,898,799 33.872 -0.76%
2011-07-18 0 46.25 46.20 46.35 45.60 46.60 4,801,539 221,650,774 46.162 34.36 34.32 34.43 33.88 34.62 6,463,123 34.295 1.43%
2011-07-15 0 45.60 45.80 45.95 44.25 46.00 3,161,758 143,451,940 45.371 33.88 34.03 34.14 32.87 34.17 4,255,892 33.707 1.00%
2011-07-14 0 45.15 45.30 45.50 43.15 45.75 4,167,919 186,203,321 44.675 33.54 33.65 33.80 32.06 33.99 5,610,237 33.190 5.24%
2011-07-13 0 42.90 42.85 43.00 42.30 44.20 2,678,055 116,193,500 43.387 31.87 31.83 31.95 31.43 32.84 3,604,802 32.233 3.50%
2011-07-12 0 41.45 41.85 41.90 41.05 44.30 5,899,959 250,447,833 42.449 30.79 31.09 31.13 30.50 32.91 7,941,654 31.536 -7.06%
2011-07-11 0 44.60 44.50 44.55 44.50 46.40 2,051,100 92,683,677 45.187 33.13 33.06 33.10 33.06 34.47 2,760,888 33.570 -3.25%
2011-07-08 0 46.10 46.10 46.20 44.55 46.30 3,314,348 151,210,101 45.623 34.25 34.25 34.32 33.10 34.40 4,461,286 33.894 4.42%
2011-07-07 0 44.15 44.00 44.15 43.00 45.40 3,492,805 155,482,848 44.515 32.80 32.69 32.80 31.95 33.73 4,701,498 33.071 -1.23%
2011-07-06 0 44.70 44.70 44.75 44.40 46.45 3,775,710 171,382,563 45.391 33.21 33.21 33.25 32.99 34.51 5,082,303 33.721 -0.67%
2011-07-05 0 45.00 44.95 45.00 43.85 45.50 2,288,341 102,385,419 44.742 33.43 33.39 33.43 32.58 33.80 3,080,227 33.240 0.11%
2011-07-04 0 44.95 44.90 45.15 44.40 47.65 5,699,356 260,383,645 45.687 33.39 33.36 33.54 32.99 35.40 7,671,632 33.941 -4.26%
2011-06-30 0 46.95 46.95 47.00 46.10 47.95 7,432,090 349,245,646 46.992 34.88 34.88 34.92 34.25 35.62 10,003,982 34.911 3.19%
2011-06-29 0 45.50 45.40 45.50 44.00 46.25 16,028,087 723,925,007 45.166 33.80 33.73 33.80 32.69 34.36 21,574,644 33.554 4.36%
2011-06-28 0 43.60 43.60 43.65 42.30 44.50 17,348,733 753,241,509 43.418 32.39 32.39 32.43 31.43 33.06 23,352,303 32.256 3.56%
2011-06-27 0 42.10 42.00 42.10 39.50 43.10 24,834,199 1,021,294,597 41.125 31.28 31.20 31.28 29.35 32.02 33,428,132 30.552 6.31%
2011-06-24 0 39.60 39.55 39.60 39.50 40.00 75,295,175 2,979,481,440 39.571 29.42 29.38 29.42 29.35 29.72 101,351,248 29.398

Webb-site Database - Powered By Linux Group

Back to top