CSOP FTSE China A50 ETF: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 02822  2012-11-08    
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
2026-01-21 0 14.99 14.99 15.00 14.97 15.16 1,577,096 23,755,170 15.063 14.99 14.99 15.00 14.97 15.16 1,577,096 15.063 -0.46%
2026-01-20 0 15.06 15.06 15.08 15.02 15.16 1,262,390 19,029,673 15.074 15.06 15.06 15.08 15.02 15.16 1,262,390 15.074 -0.53%
2026-01-19 0 15.14 15.11 15.14 15.09 15.26 1,187,096 18,002,997 15.166 15.14 15.11 15.14 15.09 15.26 1,187,096 15.166 -0.53%
2026-01-16 0 15.22 15.12 15.22 15.15 15.42 1,346,179 20,522,918 15.245 15.22 15.12 15.22 15.15 15.42 1,346,179 15.245 0.13%
2026-01-15 0 15.20 15.20 15.27 15.19 15.34 1,100,684 16,788,915 15.253 15.20 15.20 15.27 15.19 15.34 1,100,684 15.253 -0.20%
2026-01-14 0 15.23 15.23 15.31 15.22 15.48 3,487,841 53,423,568 15.317 15.23 15.23 15.31 15.22 15.48 3,487,841 15.317 -0.72%
2026-01-13 0 15.34 15.34 15.49 15.31 15.62 562,080 8,684,489 15.451 15.34 15.34 15.49 15.31 15.62 562,080 15.451 -0.78%
2026-01-12 0 15.46 15.44 15.46 15.26 15.47 1,738,991 26,767,688 15.393 15.46 15.44 15.46 15.26 15.47 1,738,991 15.393 0.39%
2026-01-09 0 15.40 15.36 15.42 15.30 15.43 1,523,012 23,443,191 15.393 15.40 15.36 15.42 15.30 15.43 1,523,012 15.393 0.33%
2026-01-08 0 15.35 15.35 15.36 15.28 15.45 1,934,983 29,711,610 15.355 15.35 15.35 15.36 15.28 15.45 1,934,983 15.355 -0.90%
2026-01-07 0 15.49 15.48 15.50 15.40 15.57 934,640 14,482,664 15.495 15.49 15.48 15.50 15.40 15.57 934,640 15.495 -0.51%
2026-01-06 0 15.57 15.56 15.57 15.42 15.60 3,401,806 52,874,830 15.543 15.57 15.56 15.57 15.42 15.60 3,401,806 15.543 1.17%
2026-01-05 0 15.39 15.39 15.41 15.30 15.47 2,437,434 37,516,801 15.392 15.39 15.39 15.41 15.30 15.47 2,437,434 15.392 0.33%
2026-01-02 0 15.34 15.30 15.34 15.15 15.37 1,580,254 24,222,065 15.328 15.34 15.30 15.34 15.15 15.37 1,580,254 15.328 1.46%
2025-12-31 0 15.12 15.12 15.26 15.12 15.29 939,846 14,301,088 15.216 15.12 15.12 15.26 15.12 15.29 939,846 15.216 -1.05%
2025-12-30 0 15.28 15.21 15.28 15.12 15.28 1,882,801 28,677,030 15.231 15.28 15.21 15.28 15.12 15.28 1,882,801 15.231 0.66%
2025-12-29 0 15.18 15.18 15.20 15.16 15.27 1,020,162 15,519,529 15.213 15.18 15.18 15.20 15.16 15.27 1,020,162 15.213 0.40%
2025-12-24 0 15.12 15.06 15.19 15.05 15.18 624,399 9,433,333 15.108 15.12 15.06 15.19 15.05 15.18 624,399 15.108 -0.46%
2025-12-23 0 15.19 15.10 15.19 15.03 15.22 1,875,160 28,459,891 15.177 15.19 15.10 15.19 15.03 15.22 1,875,160 15.177 1.06%
2025-12-22 0 15.03 15.03 15.04 14.97 15.04 1,001,003 15,030,700 15.016 15.03 15.03 15.04 14.97 15.04 1,001,003 15.016 0.74%
2025-12-19 0 14.92 14.91 14.94 14.87 15.00 979,543 14,613,448 14.919 14.92 14.91 14.94 14.87 15.00 979,543 14.919 0.07%
2025-12-18 0 14.91 14.88 14.91 14.79 14.92 7,217,503 107,231,767 14.857 14.91 14.88 14.91 14.79 14.92 7,217,503 14.857 -2.55%
2025-12-17 0 15.30 15.30 15.31 15.02 15.36 2,788,289 42,558,792 15.263 15.30 15.30 15.31 15.02 15.36 2,788,289 15.263 1.32%
2025-12-16 0 15.10 15.09 15.12 15.04 15.24 3,876,354 58,555,518 15.106 15.10 15.09 15.12 15.04 15.24 3,876,354 15.106 -0.85%
2025-12-15 0 15.23 15.23 15.25 15.23 15.39 781,265 11,939,860 15.283 15.23 15.23 15.25 15.23 15.39 781,265 15.283 -0.65%
2025-12-12 0 15.33 15.33 15.34 15.19 15.35 1,887,432 28,865,615 15.294 15.33 15.33 15.34 15.19 15.35 1,887,432 15.294 0.66%
2025-12-11 0 15.23 15.22 15.24 15.21 15.36 2,155,170 33,027,480 15.325 15.23 15.22 15.24 15.21 15.36 2,155,170 15.325 -0.33%
2025-12-10 0 15.28 15.28 15.29 15.16 15.35 4,383,679 66,729,255 15.222 15.28 15.28 15.29 15.16 15.35 4,383,679 15.222 -0.46%
2025-12-09 0 15.35 15.35 15.37 15.30 15.43 2,014,331 30,984,860 15.382 15.35 15.35 15.37 15.30 15.43 2,014,331 15.382 -0.07%
2025-12-08 0 15.36 15.35 15.38 15.30 15.48 2,767,600 42,556,724 15.377 15.36 15.35 15.38 15.30 15.48 2,767,600 15.377 0.66%
2025-12-05 0 15.26 15.25 15.26 15.11 15.32 4,388,079 66,775,142 15.217 15.26 15.25 15.26 15.11 15.32 4,388,079 15.217 0.53%
2025-12-04 0 15.18 15.09 15.18 15.02 15.20 2,299,848 34,833,089 15.146 15.18 15.09 15.18 15.02 15.20 2,299,848 15.146 0.66%
2025-12-03 0 15.08 15.08 15.09 15.08 15.27 1,747,530 26,528,318 15.180 15.08 15.08 15.09 15.08 15.27 1,747,530 15.180 -0.92%
2025-12-02 0 15.22 15.19 15.23 15.17 15.30 674,100 10,256,438 15.215 15.22 15.19 15.23 15.17 15.30 674,100 15.215 -0.07%
2025-12-01 0 15.23 15.24 15.25 15.11 15.24 3,284,349 49,899,591 15.193 15.23 15.24 15.25 15.11 15.24 3,284,349 15.193 0.86%
2025-11-28 0 15.10 15.10 15.11 15.03 15.17 4,757,947 71,861,957 15.104 15.10 15.10 15.11 15.03 15.17 4,757,947 15.104 -0.07%
2025-11-27 0 15.11 15.06 15.11 15.10 15.26 2,253,438 34,116,937 15.140 15.11 15.06 15.11 15.10 15.26 2,253,438 15.140 0.33%
2025-11-26 0 15.06 15.06 15.07 14.99 15.16 2,376,985 35,850,815 15.082 15.06 15.06 15.07 14.99 15.16 2,376,985 15.082 0.53%
2025-11-25 0 14.98 14.89 14.98 14.87 15.02 3,116,239 46,643,228 14.968 14.98 14.89 14.98 14.87 15.02 3,116,239 14.968 1.08%
2025-11-24 0 14.82 14.82 14.83 14.77 14.94 3,927,633 58,273,532 14.837 14.82 14.82 14.83 14.77 14.94 3,927,633 14.837 -0.07%
2025-11-21 0 14.83 14.81 14.83 14.80 15.12 6,652,966 99,192,747 14.910 14.83 14.81 14.83 14.80 15.12 6,652,966 14.910 -2.37%
2025-11-20 0 15.19 15.17 15.20 15.15 15.33 1,882,806 28,747,366 15.268 15.19 15.17 15.20 15.15 15.33 1,882,806 15.268 -0.20%
2025-11-19 0 15.22 15.20 15.24 15.15 15.33 2,700,962 41,197,573 15.253 15.22 15.20 15.24 15.15 15.33 2,700,962 15.253 0.86%
2025-11-18 0 15.09 15.08 15.11 15.06 15.22 1,507,071 22,796,422 15.126 15.09 15.08 15.11 15.06 15.22 1,507,071 15.126 -0.46%
2025-11-17 0 15.16 15.16 15.17 15.10 15.27 2,431,613 36,875,015 15.165 15.16 15.16 15.17 15.10 15.27 2,431,613 15.165 -0.72%
2025-11-14 0 15.27 15.26 15.32 15.24 15.50 1,392,429 21,416,504 15.381 15.27 15.26 15.32 15.24 15.50 1,392,429 15.381 -1.23%
2025-11-13 0 15.46 15.46 15.48 15.30 15.50 1,529,173 23,603,372 15.435 15.46 15.46 15.48 15.30 15.50 1,529,173 15.435 0.78%
2025-11-12 0 15.34 15.31 15.35 15.25 15.37 1,225,902 18,778,376 15.318 15.34 15.31 15.35 15.25 15.37 1,225,902 15.318 0.66%
2025-11-11 0 15.24 15.24 15.26 15.17 15.35 1,633,286 24,875,240 15.230 15.24 15.24 15.26 15.17 15.35 1,633,286 15.230 -0.78%
2025-11-10 0 15.36 15.35 15.36 15.18 15.37 611,683 9,364,603 15.310 15.36 15.35 15.36 15.18 15.37 611,683 15.310 0.20%
2025-11-07 0 15.33 15.32 15.33 15.28 15.36 1,242,085 19,023,887 15.316 15.33 15.32 15.33 15.28 15.36 1,242,085 15.316 -0.26%
2025-11-06 0 15.37 15.37 15.38 15.22 15.41 3,561,176 54,646,779 15.345 15.37 15.37 15.38 15.22 15.41 3,561,176 15.345 1.52%
2025-11-05 0 15.14 15.14 15.23 14.97 15.21 4,945,607 74,812,717 15.127 15.14 15.14 15.23 14.97 15.21 4,945,607 15.127 0.00%
2025-11-04 0 15.14 15.08 15.16 15.10 15.27 5,134,117 78,102,862 15.213 15.14 15.08 15.16 15.10 15.27 5,134,117 15.213 -0.39%
2025-11-03 0 15.20 15.20 15.22 15.07 15.23 2,778,545 42,179,062 15.180 15.20 15.20 15.22 15.07 15.23 2,778,545 15.180 0.46%
2025-10-31 0 15.13 15.13 15.22 15.13 15.45 4,528,125 68,809,827 15.196 15.13 15.13 15.22 15.13 15.45 4,528,125 15.196 -1.94%
2025-10-30 0 15.43 15.40 15.44 15.42 15.65 3,073,036 47,816,015 15.560 15.43 15.40 15.44 15.42 15.65 3,073,036 15.560 -0.77%
2025-10-28 0 15.55 15.52 15.55 15.52 15.68 2,818,148 43,949,701 15.595 15.55 15.52 15.55 15.52 15.68 2,818,148 15.595 -0.13%
2025-10-27 0 15.57 15.57 15.58 15.45 15.57 5,899,415 91,656,038 15.536 15.57 15.57 15.58 15.45 15.57 5,899,415 15.536 1.43%
2025-10-24 0 15.35 15.34 15.35 15.18 15.38 5,208,758 79,777,033 15.316 15.35 15.34 15.35 15.18 15.38 5,208,758 15.316 1.32%
2025-10-23 0 15.15 15.15 15.16 14.98 15.18 1,166,517 17,577,365 15.068 15.15 15.15 15.16 14.98 15.18 1,166,517 15.068 0.13%
2025-10-22 0 15.13 15.10 15.13 15.03 15.15 904,092 13,661,379 15.111 15.13 15.10 15.13 15.03 15.15 904,092 15.111 0.13%
2025-10-21 0 15.11 15.10 15.11 14.91 15.18 2,001,893 30,203,172 15.087 15.11 15.10 15.11 14.91 15.18 2,001,893 15.087 1.68%
2025-10-20 0 14.86 14.84 14.86 14.81 14.94 1,431,476 21,288,130 14.871 14.86 14.84 14.86 14.81 14.94 1,431,476 14.871 0.75%
2025-10-17 0 14.75 14.68 14.75 14.69 15.03 2,520,200 37,286,558 14.795 14.75 14.68 14.75 14.69 15.03 2,520,200 14.795 -1.80%
2025-10-16 0 15.02 15.01 15.06 14.86 15.08 3,410,361 51,059,426 14.972 15.02 15.01 15.06 14.86 15.08 3,410,361 14.972 0.81%
2025-10-15 0 14.90 14.85 14.90 14.57 14.93 2,461,206 36,401,553 14.790 14.90 14.85 14.90 14.57 14.93 2,461,206 14.790 2.26%
2025-10-14 0 14.57 14.54 14.57 14.54 14.83 2,944,084 43,304,189 14.709 14.57 14.54 14.57 14.54 14.83 2,944,084 14.709 -1.02%
2025-10-13 0 14.72 14.64 14.72 14.53 14.73 5,035,901 73,717,506 14.638 14.72 14.64 14.72 14.53 14.73 5,035,901 14.638 -1.01%
2025-10-10 0 14.87 14.87 14.88 14.81 15.07 2,944,657 43,917,352 14.914 14.87 14.87 14.88 14.81 15.07 2,944,657 14.914 -1.72%
2025-10-09 0 15.13 15.12 15.15 14.99 15.22 3,957,358 59,845,633 15.123 15.13 15.12 15.15 14.99 15.22 3,957,358 15.123 1.20%
2025-10-08 0 14.95 14.95 14.97 14.83 14.99 877,115 13,092,328 14.927 14.95 14.95 14.97 14.83 14.99 877,115 14.927 -0.33%
2025-10-06 0 15.00 14.99 15.00 14.99 15.09 804,357 12,090,787 15.032 15.00 14.99 15.00 14.99 15.09 804,357 15.032 -0.60%
2025-10-03 0 15.09 15.09 15.10 15.02 15.20 2,706,462 40,819,565 15.082 15.09 15.09 15.10 15.02 15.20 2,706,462 15.082 -0.72%
2025-10-02 0 15.20 15.18 15.20 15.05 15.24 5,547,047 84,277,472 15.193 15.20 15.18 15.20 15.05 15.24 5,547,047 15.193 1.06%
2025-09-30 0 15.04 15.03 15.04 15.01 15.15 2,336,206 35,199,481 15.067 15.04 15.03 15.04 15.01 15.15 2,336,206 15.067 -0.46%
2025-09-29 0 15.11 15.08 15.11 14.86 15.22 5,658,279 84,979,071 15.019 15.11 15.08 15.11 14.86 15.22 5,658,279 15.019 1.89%
2025-09-26 0 14.83 14.82 14.88 14.81 15.06 4,616,474 68,943,170 14.934 14.83 14.82 14.88 14.81 15.06 4,616,474 14.934 -1.79%
2025-09-25 0 15.10 15.09 15.10 14.97 15.15 2,532,510 38,217,284 15.091 15.10 15.09 15.10 14.97 15.15 2,532,510 15.091 0.53%
2025-09-24 0 15.02 15.00 15.02 14.87 15.02 744,128 11,139,333 14.970 15.02 15.00 15.02 14.87 15.02 744,128 14.970 0.47%
2025-09-23 0 14.95 14.92 14.96 14.81 15.10 3,645,343 54,457,904 14.939 14.95 14.92 14.96 14.81 15.10 3,645,343 14.939 0.40%
2025-09-22 0 14.89 14.88 14.90 14.82 14.98 1,004,676 14,953,788 14.884 14.89 14.88 14.90 14.82 14.98 1,004,676 14.884 -0.20%
2025-09-19 0 14.92 14.89 14.96 14.84 15.00 1,874,386 27,942,824 14.908 14.92 14.89 14.96 14.84 15.00 1,874,386 14.908 0.20%
2025-09-18 0 14.89 14.89 14.92 14.79 15.23 2,939,497 43,946,196 14.950 14.89 14.89 14.92 14.79 15.23 2,939,497 14.950 -1.59%
2025-09-17 0 15.13 15.12 15.13 14.99 15.17 1,508,542 22,784,137 15.103 15.13 15.12 15.13 14.99 15.17 1,508,542 15.103 0.93%
2025-09-16 0 14.99 14.98 15.01 14.98 15.15 1,555,481 23,389,774 15.037 14.99 14.98 15.01 14.98 15.15 1,555,481 15.037 -0.60%
2025-09-15 0 15.08 15.06 15.08 15.04 15.19 1,421,400 21,482,216 15.113 15.08 15.06 15.08 15.04 15.19 1,421,400 15.113 0.47%
2025-09-12 0 15.01 15.00 15.01 15.00 15.19 5,121,434 77,246,932 15.083 15.01 15.00 15.01 15.00 15.19 5,121,434 15.083 -0.53%
2025-09-11 0 15.09 15.09 15.12 14.74 15.15 5,379,217 81,017,231 15.061 15.09 15.09 15.12 14.74 15.15 5,379,217 15.061 2.10%
2025-09-10 0 14.78 14.77 14.78 14.69 14.83 1,777,756 26,248,124 14.765 14.78 14.77 14.78 14.69 14.83 1,777,756 14.765 0.41%
2025-09-09 0 14.72 14.70 14.73 14.62 14.82 1,225,413 18,078,260 14.753 14.72 14.70 14.73 14.62 14.82 1,225,413 14.753 -0.14%
2025-09-08 0 14.74 14.73 14.80 14.70 14.84 2,551,200 37,572,690 14.727 14.74 14.73 14.80 14.70 14.84 2,551,200 14.727 0.07%
2025-09-05 0 14.73 14.73 14.75 14.33 14.79 4,868,817 71,435,805 14.672 14.73 14.73 14.75 14.33 14.79 4,868,817 14.672 1.87%
2025-09-04 0 14.46 14.46 14.52 14.36 14.66 8,069,677 116,597,126 14.449 14.46 14.46 14.52 14.36 14.66 8,069,677 14.449 -1.36%
2025-09-03 0 14.66 14.66 14.68 14.63 14.91 3,666,862 53,966,620 14.717 14.66 14.66 14.68 14.63 14.91 3,666,862 14.717 -0.95%
2025-09-02 0 14.80 14.78 14.83 14.73 14.96 2,563,894 38,047,982 14.840 14.80 14.78 14.83 14.73 14.96 2,563,894 14.840 0.00%
2025-09-01 0 14.80 14.80 14.81 14.73 14.96 2,125,065 31,440,916 14.795 14.80 14.80 14.81 14.73 14.96 2,125,065 14.795 -0.40%
2025-08-29 0 14.86 14.86 14.88 14.67 14.93 5,272,603 78,371,022 14.864 14.86 14.86 14.88 14.67 14.93 5,272,603 14.864 1.43%
2025-08-28 0 14.65 14.65 14.67 14.44 14.72 3,541,911 51,752,722 14.612 14.65 14.65 14.67 14.44 14.72 3,541,911 14.612 1.10%
2025-08-27 0 14.49 14.49 14.51 14.48 14.85 4,702,513 68,764,154 14.623 14.49 14.49 14.51 14.48 14.85 4,702,513 14.623 -2.42%
2025-08-26 0 14.85 14.83 14.85 14.81 14.99 5,104,151 76,002,259 14.890 14.85 14.83 14.85 14.81 14.99 5,104,151 14.890 -0.80%
2025-08-25 0 14.97 14.96 14.97 14.68 14.98 11,755,577 174,614,352 14.854 14.97 14.96 14.97 14.68 14.98 11,755,577 14.854 2.25%
2025-08-22 0 14.64 14.64 14.65 14.33 14.66 5,495,750 79,720,592 14.506 14.64 14.64 14.65 14.33 14.66 5,495,750 14.506 2.16%
2025-08-21 0 14.33 14.33 14.35 14.24 14.39 3,031,550 43,458,914 14.336 14.33 14.33 14.35 14.24 14.39 3,031,550 14.336 0.56%
2025-08-20 0 14.25 14.25 14.27 13.96 14.28 2,108,389 29,803,357 14.136 14.25 14.25 14.27 13.96 14.28 2,108,389 14.136 1.14%
2025-08-19 0 14.09 14.08 14.10 14.03 14.18 4,185,651 58,964,734 14.087 14.09 14.08 14.10 14.03 14.18 4,185,651 14.087 -0.49%
2025-08-18 0 14.16 14.13 14.17 14.05 14.25 2,032,687 28,801,742 14.169 14.16 14.13 14.17 14.05 14.25 2,032,687 14.169 0.50%
2025-08-15 0 14.09 14.06 14.09 14.00 14.15 3,857,028 54,290,484 14.076 14.09 14.06 14.09 14.00 14.15 3,857,028 14.076 -0.42%
2025-08-14 0 14.15 14.15 14.16 14.09 14.32 5,590,605 79,464,481 14.214 14.15 14.15 14.16 14.09 14.32 5,590,605 14.214 1.07%
2025-08-13 0 14.00 14.00 14.06 13.97 14.09 3,331,678 46,761,881 14.036 14.00 14.00 14.06 13.97 14.09 3,331,678 14.036 0.36%
2025-08-12 0 13.95 13.95 13.98 13.86 14.04 2,957,518 41,363,530 13.986 13.95 13.95 13.98 13.86 14.04 2,957,518 13.986 0.87%
2025-08-11 0 13.83 13.84 13.86 13.80 13.90 720,840 9,979,120 13.844 13.83 13.84 13.86 13.80 13.90 720,840 13.844 0.00%
2025-08-08 0 13.83 13.80 13.85 13.83 13.89 645,929 8,952,089 13.859 13.83 13.80 13.85 13.83 13.89 645,929 13.859 -0.43%
2025-08-07 0 13.89 13.88 13.89 13.81 13.91 1,858,932 25,809,694 13.884 13.89 13.88 13.89 13.81 13.91 1,858,932 13.884 0.73%
2025-08-06 0 13.79 13.78 13.81 13.75 13.82 909,400 12,538,294 13.787 13.79 13.78 13.81 13.75 13.82 909,400 13.787 0.00%
2025-08-05 0 13.79 13.75 13.79 13.70 13.85 3,066,994 42,307,503 13.794 13.79 13.75 13.79 13.70 13.85 3,066,994 13.794 0.29%
2025-08-04 0 13.75 13.68 13.75 13.56 13.75 1,065,655 14,559,873 13.663 13.75 13.68 13.75 13.56 13.75 1,065,655 13.663 1.40%
2025-08-01 0 13.56 13.56 13.60 13.51 13.66 3,007,101 40,771,502 13.558 13.56 13.56 13.60 13.51 13.66 3,007,101 13.558 -0.80%
2025-07-31 0 13.67 13.64 13.67 13.64 13.90 3,718,322 51,001,496 13.716 13.67 13.64 13.67 13.64 13.90 3,718,322 13.716 -1.80%
2025-07-30 0 13.92 13.90 13.92 13.85 14.05 2,443,989 34,158,661 13.977 13.92 13.90 13.92 13.85 14.05 2,443,989 13.977 -0.22%
2025-07-29 0 13.95 13.93 13.95 13.85 13.95 1,216,839 16,937,515 13.919 13.95 13.93 13.95 13.85 13.95 1,216,839 13.919 0.14%
2025-07-28 0 13.93 13.93 13.94 13.83 13.97 1,450,991 20,209,368 13.928 13.93 13.93 13.94 13.83 13.97 1,450,991 13.928 0.22%
2025-07-25 0 13.90 13.89 13.92 13.88 14.01 2,105,066 29,326,741 13.932 13.90 13.89 13.92 13.88 14.01 2,105,066 13.932 -0.79%
2025-07-24 0 14.01 14.01 14.02 13.98 14.09 3,630,394 51,005,490 14.050 14.01 14.01 14.02 13.98 14.09 3,630,394 14.050 0.21%
2025-07-23 0 13.98 13.98 14.00 13.91 14.15 4,321,876 60,642,851 14.032 13.98 13.98 14.00 13.91 14.15 4,321,876 14.032 0.50%
2025-07-22 0 13.91 13.91 13.92 13.75 13.94 5,987,149 82,821,360 13.833 13.91 13.91 13.92 13.75 13.94 5,987,149 13.833 0.87%
2025-07-21 0 13.79 13.79 13.81 13.74 13.81 1,126,586 15,526,876 13.782 13.79 13.79 13.81 13.74 13.81 1,126,586 13.782 0.29%
2025-07-18 0 13.75 13.74 13.78 13.60 13.76 1,165,950 15,992,262 13.716 13.75 13.74 13.78 13.60 13.76 1,165,950 13.716 1.10%
2025-07-17 0 13.60 13.60 13.62 13.58 13.64 1,024,822 13,944,977 13.607 13.60 13.60 13.62 13.58 13.64 1,024,822 13.607 0.00%
2025-07-16 0 13.60 13.58 13.60 13.55 13.66 1,501,946 20,396,635 13.580 13.60 13.58 13.60 13.55 13.66 1,501,946 13.580 -0.51%
2025-07-15 0 13.67 13.67 13.76 13.59 13.78 1,737,513 23,780,990 13.687 13.67 13.67 13.76 13.59 13.78 1,737,513 13.687 -0.51%
2025-07-14 0 13.74 13.74 13.75 13.71 13.78 1,734,919 23,861,333 13.754 13.74 13.74 13.75 13.71 13.78 1,734,919 13.754 0.29%
2025-07-11 0 13.70 13.70 13.73 13.70 13.96 4,876,626 67,628,770 13.868 13.70 13.70 13.73 13.70 13.96 4,876,626 13.868 -0.22%
2025-07-10 0 13.73 13.73 13.74 13.65 13.80 1,719,988 23,615,533 13.730 13.73 13.73 13.74 13.65 13.80 1,719,988 13.730 0.73%
2025-07-09 0 13.63 13.63 13.66 13.58 13.70 1,281,075 17,486,957 13.650 13.63 13.63 13.66 13.58 13.70 1,281,075 13.650 0.00%
2025-07-08 0 13.63 13.61 13.63 13.54 13.63 1,258,097 17,101,953 13.594 13.63 13.61 13.63 13.54 13.63 1,258,097 13.594 0.66%
2025-07-07 0 13.54 13.54 13.57 13.50 13.62 554,162 7,509,825 13.552 13.54 13.54 13.57 13.50 13.62 554,162 13.552 -0.59%
2025-07-04 0 13.62 13.62 13.64 13.47 13.71 2,793,925 38,078,896 13.629 13.62 13.62 13.64 13.47 13.71 2,793,925 13.629 0.81%
2025-07-03 0 13.51 13.50 13.51 13.42 13.51 3,736,112 50,340,219 13.474 13.51 13.50 13.51 13.42 13.51 3,736,112 13.474 0.67%
2025-07-02 0 13.42 13.38 13.42 13.33 13.46 2,165,461 29,062,753 13.421 13.42 13.38 13.42 13.33 13.46 2,165,461 13.421 0.68%
2025-06-30 0 13.33 13.32 13.33 13.27 13.36 1,623,205 21,633,230 13.327 13.33 13.32 13.33 13.27 13.36 1,623,205 13.327 -0.52%
2025-06-27 0 13.40 13.29 13.40 13.29 13.55 1,838,345 24,591,440 13.377 13.40 13.29 13.40 13.29 13.55 1,838,345 13.377 -0.89%
2025-06-26 0 13.52 13.52 13.53 13.48 13.56 3,348,029 45,293,807 13.528 13.52 13.52 13.53 13.48 13.56 3,348,029 13.528 0.15%
2025-06-25 0 13.50 13.50 13.52 13.31 13.55 3,471,625 46,652,835 13.438 13.50 13.50 13.52 13.31 13.55 3,471,625 13.438 1.66%
2025-06-24 0 13.28 13.28 13.30 13.24 13.42 3,735,160 49,805,694 13.334 13.28 13.28 13.30 13.24 13.42 3,735,160 13.334 0.68%
2025-06-23 0 13.19 13.16 13.20 13.02 13.21 1,539,237 20,154,846 13.094 13.19 13.16 13.20 13.02 13.21 1,539,237 13.094 0.38%
2025-06-20 0 13.14 13.14 13.16 13.00 13.18 1,919,251 25,227,901 13.145 13.14 13.14 13.16 13.00 13.18 1,919,251 13.145 0.46%
2025-06-19 0 13.08 13.06 13.08 13.03 13.13 1,319,716 17,229,500 13.055 13.08 13.06 13.08 13.03 13.13 1,319,716 13.055 -0.61%
2025-06-18 0 13.16 13.15 13.18 13.10 13.20 1,240,847 16,332,992 13.163 13.16 13.15 13.18 13.10 13.20 1,240,847 13.163 -0.08%
2025-06-17 0 13.17 13.17 13.18 13.09 13.18 1,274,636 16,741,339 13.134 13.17 13.17 13.18 13.09 13.18 1,274,636 13.134 -0.08%
2025-06-16 0 13.18 13.15 13.18 13.03 13.18 1,007,849 13,174,263 13.072 13.18 13.15 13.18 13.03 13.18 1,007,849 13.072 0.46%
2025-06-13 0 13.12 13.09 13.12 13.06 13.20 2,026,215 26,590,091 13.123 13.12 13.09 13.12 13.06 13.20 2,026,215 13.123 0.00%
2025-06-12 0 13.12 13.12 13.17 13.11 13.22 1,091,602 14,385,934 13.179 13.12 13.12 13.17 13.11 13.22 1,091,602 13.179 -0.61%
2025-06-11 0 13.20 13.19 13.22 13.15 13.29 1,429,329 18,894,668 13.219 13.20 13.19 13.22 13.15 13.29 1,429,329 13.219 0.76%
2025-06-10 0 13.10 13.06 13.12 13.05 13.23 1,268,753 16,686,025 13.152 13.10 13.06 13.12 13.05 13.23 1,268,753 13.152 -0.53%
2025-06-09 0 13.17 13.14 13.17 13.09 13.20 1,486,664 19,537,494 13.142 13.17 13.14 13.17 13.09 13.20 1,486,664 13.142 0.00%
2025-06-06 0 13.17 13.14 13.17 13.14 13.24 849,694 11,191,838 13.172 13.17 13.14 13.17 13.14 13.24 849,694 13.172 0.00%
2025-06-05 0 13.17 13.17 13.18 13.11 13.19 1,442,852 18,958,113 13.139 13.17 13.17 13.18 13.11 13.19 1,442,852 13.139 0.38%
2025-06-04 0 13.12 13.11 13.13 13.10 13.19 503,667 6,611,706 13.127 13.12 13.11 13.13 13.10 13.19 503,667 13.127 0.15%
2025-06-03 0 13.10 13.08 13.10 12.99 13.15 2,786,108 36,363,031 13.052 13.10 13.08 13.10 12.99 13.15 2,786,108 13.052 0.77%
2025-06-02 0 13.00 12.93 13.00 12.78 13.14 2,216,030 28,476,772 12.850 13.00 12.93 13.00 12.78 13.14 2,216,030 12.850 -0.46%
2025-05-30 0 13.06 13.04 13.10 12.98 13.10 2,344,610 30,561,327 13.035 13.06 13.04 13.10 12.98 13.10 2,344,610 13.035 -0.31%
2025-05-29 0 13.10 13.08 13.10 13.00 13.14 7,816,401 102,325,746 13.091 13.10 13.08 13.10 13.00 13.14 7,816,401 13.091 0.15%
2025-05-28 0 13.08 13.08 13.10 13.06 13.11 3,848,274 50,354,864 13.085 13.08 13.08 13.10 13.06 13.11 3,848,274 13.085 -0.23%
2025-05-27 0 13.11 13.08 13.11 13.08 13.22 1,705,636 22,364,388 13.112 13.11 13.08 13.11 13.08 13.22 1,705,636 13.112 -0.53%
2025-05-26 0 13.18 13.15 13.18 13.14 13.32 1,785,838 23,554,042 13.189 13.18 13.15 13.18 13.14 13.32 1,785,838 13.189 -1.35%
2025-05-23 0 13.36 13.28 13.36 13.25 13.45 1,580,753 21,152,172 13.381 13.36 13.28 13.36 13.25 13.45 1,580,753 13.381 0.00%
2025-05-22 0 13.36 13.33 13.37 13.30 13.45 2,077,181 27,770,477 13.369 13.36 13.33 13.37 13.30 13.45 2,077,181 13.369 -0.67%
2025-05-21 0 13.45 13.43 13.45 13.26 13.45 1,885,458 25,215,212 13.374 13.45 13.43 13.45 13.26 13.45 1,885,458 13.374 1.51%
2025-05-20 0 13.25 13.23 13.25 13.17 13.27 1,079,118 14,276,806 13.230 13.25 13.23 13.25 13.17 13.27 1,079,118 13.230 0.61%
2025-05-19 0 13.17 13.17 13.19 13.14 13.23 571,030 7,517,453 13.165 13.17 13.17 13.19 13.14 13.23 571,030 13.165 -0.53%
2025-05-16 0 13.24 13.23 13.29 13.20 13.34 4,239,915 56,190,193 13.253 13.24 13.23 13.29 13.20 13.34 4,239,915 13.253 -0.75%
2025-05-15 0 13.34 13.34 13.35 13.32 13.41 6,040,487 80,760,036 13.370 13.34 13.34 13.35 13.32 13.41 6,040,487 13.370 -0.45%
2025-05-14 0 13.40 13.40 13.41 13.14 13.46 6,384,903 85,124,679 13.332 13.40 13.40 13.41 13.14 13.46 6,384,903 13.332 1.67%
2025-05-13 0 13.18 13.14 13.18 13.13 13.20 6,012,255 79,086,787 13.154 13.18 13.14 13.18 13.13 13.20 6,012,255 13.154 -0.38%
2025-05-12 0 13.23 13.23 13.24 12.96 13.29 7,185,054 93,979,472 13.080 13.23 13.23 13.24 12.96 13.29 7,185,054 13.080 2.56%
2025-05-09 0 12.90 12.88 12.90 12.83 12.92 1,422,888 18,317,841 12.874 12.90 12.88 12.90 12.83 12.92 1,422,888 12.874 1.26%
2025-05-08 0 12.74 12.74 12.86 12.74 12.93 2,735,110 35,180,441 12.863 12.74 12.74 12.86 12.74 12.93 2,735,110 12.863 0.31%
2025-05-07 0 12.70 12.70 12.73 12.70 12.82 1,532,306 19,502,803 12.728 12.70 12.70 12.73 12.70 12.82 1,532,306 12.728 0.79%
2025-05-06 0 12.60 12.57 12.65 12.55 12.66 1,924,945 24,278,223 12.612 12.60 12.57 12.65 12.55 12.66 1,924,945 12.612 -0.32%
2025-05-02 0 12.64 12.64 12.67 12.49 12.67 2,451,168 30,827,494 12.577 12.64 12.64 12.67 12.49 12.67 2,451,168 12.577 0.88%
2025-04-30 0 12.53 12.50 12.53 12.48 12.58 1,190,143 14,882,381 12.505 12.53 12.50 12.53 12.48 12.58 1,190,143 12.505 -0.24%
2025-04-29 0 12.56 12.53 12.56 12.53 12.60 1,448,923 18,202,713 12.563 12.56 12.53 12.56 12.53 12.60 1,448,923 12.563 0.00%
2025-04-28 0 12.56 12.56 12.59 12.55 12.64 1,900,743 23,912,269 12.580 12.56 12.56 12.59 12.55 12.64 1,900,743 12.580 -0.40%
2025-04-25 0 12.61 12.61 12.64 12.60 12.69 1,874,851 23,698,624 12.640 12.61 12.61 12.64 12.60 12.69 1,874,851 12.640 0.08%
2025-04-24 0 12.60 12.60 12.64 12.60 12.69 2,428,871 30,697,789 12.639 12.60 12.60 12.64 12.60 12.69 2,428,871 12.639 0.24%
2025-04-23 0 12.57 12.57 12.61 12.53 12.65 3,223,725 40,594,904 12.593 12.57 12.57 12.61 12.53 12.65 3,223,725 12.593 0.08%
2025-04-22 0 12.56 12.53 12.58 12.47 12.59 3,718,886 46,694,343 12.556 12.56 12.53 12.58 12.47 12.59 3,718,886 12.556 0.40%
2025-04-17 0 12.51 12.48 12.51 12.38 12.52 1,148,158 14,311,952 12.465 12.51 12.48 12.51 12.38 12.52 1,148,158 12.465 1.87%
2025-04-16 0 12.28 12.28 12.35 12.24 12.44 3,245,684 39,983,341 12.319 12.28 12.28 12.35 12.24 12.44 3,245,684 12.319 -0.97%
2025-04-15 0 12.40 12.38 12.42 12.32 12.41 3,284,217 40,621,647 12.369 12.40 12.38 12.42 12.32 12.41 3,284,217 12.369 0.24%
2025-04-14 0 12.37 12.34 12.37 12.31 12.40 6,133,469 75,719,399 12.345 12.37 12.34 12.37 12.31 12.40 6,133,469 12.345 0.49%
2025-04-11 0 12.31 12.29 12.31 12.11 12.32 2,784,573 34,060,972 12.232 12.31 12.29 12.31 12.11 12.32 2,784,573 12.232 2.58%
2025-04-10 0 12.00 12.00 12.11 11.98 12.19 7,070,654 85,545,493 12.099 12.00 12.00 12.11 11.98 12.19 7,070,654 12.099 0.42%
2025-04-09 0 11.95 11.95 12.06 11.62 12.15 16,778,653 199,877,305 11.913 11.95 11.95 12.06 11.62 12.15 16,778,653 11.913 1.10%
2025-04-08 0 11.82 11.82 11.90 11.60 11.92 32,282,385 382,577,892 11.851 11.82 11.82 11.90 11.60 11.92 32,282,385 11.851 3.68%
2025-04-07 0 11.40 11.32 11.40 11.31 12.02 50,217,694 585,391,989 11.657 11.40 11.32 11.40 11.31 12.02 50,217,694 11.657 -9.74%
2025-04-03 0 12.63 12.60 12.65 12.50 12.66 3,381,103 42,563,716 12.589 12.63 12.60 12.65 12.50 12.66 3,381,103 12.589 -0.39%
2025-04-02 0 12.68 12.67 12.68 12.67 12.76 1,373,964 17,475,459 12.719 12.68 12.67 12.68 12.67 12.76 1,373,964 12.719 0.00%
2025-04-01 0 12.68 12.68 12.70 12.68 12.77 1,870,937 23,786,070 12.713 12.68 12.68 12.70 12.68 12.77 1,870,937 12.713 -0.70%
2025-03-31 0 12.77 12.77 12.79 12.75 12.90 3,578,010 45,759,724 12.789 12.77 12.77 12.79 12.75 12.90 3,578,010 12.789 -0.39%
2025-03-28 0 12.82 12.81 12.82 12.78 12.94 4,198,843 53,974,975 12.855 12.82 12.81 12.82 12.78 12.94 4,198,843 12.855 -0.54%
2025-03-27 0 12.89 12.89 12.90 12.76 12.98 2,363,643 30,471,148 12.892 12.89 12.89 12.90 12.76 12.98 2,363,643 12.892 0.39%
2025-03-26 0 12.84 12.82 12.84 12.82 12.91 1,966,476 25,264,778 12.848 12.84 12.82 12.84 12.82 12.91 1,966,476 12.848 -0.08%
2025-03-25 0 12.85 12.85 12.90 12.85 12.96 1,674,552 21,571,862 12.882 12.85 12.85 12.90 12.85 12.96 1,674,552 12.882 -0.85%
2025-03-24 0 12.96 12.94 12.96 12.84 12.96 2,361,308 30,514,541 12.923 12.96 12.94 12.96 12.84 12.96 2,361,308 12.923 1.17%
2025-03-21 0 12.81 12.81 12.88 12.80 13.09 9,580,240 123,311,523 12.871 12.81 12.81 12.88 12.80 13.09 9,580,240 12.871 -1.99%
2025-03-20 0 13.07 13.07 13.10 13.06 13.24 5,846,558 76,685,702 13.116 13.07 13.07 13.10 13.06 13.24 5,846,558 13.116 -1.21%
2025-03-19 0 13.23 13.23 13.25 13.14 13.28 5,482,164 72,515,060 13.227 13.23 13.23 13.25 13.14 13.28 5,482,164 13.227 0.61%
2025-03-18 0 13.15 13.15 13.17 13.13 13.25 6,316,282 83,218,882 13.175 13.15 13.15 13.17 13.13 13.25 6,316,282 13.175 -0.15%
2025-03-17 0 13.17 13.16 13.17 13.15 13.38 22,773,762 300,558,999 13.198 13.17 13.16 13.17 13.15 13.38 22,773,762 13.198 -0.30%
2025-03-14 0 13.21 13.20 13.21 12.73 13.25 30,187,206 397,488,306 13.167 13.21 13.20 13.21 12.73 13.25 30,187,206 13.167 3.77%
2025-03-13 0 12.73 12.73 12.77 12.72 12.86 1,900,958 24,299,476 12.783 12.73 12.73 12.77 12.72 12.86 1,900,958 12.783 -0.16%
2025-03-12 0 12.75 12.72 12.80 12.69 12.81 3,844,532 48,991,129 12.743 12.75 12.72 12.80 12.69 12.81 3,844,532 12.743 0.24%
2025-03-11 0 12.72 12.72 12.77 12.58 12.77 9,719,898 122,930,564 12.647 12.72 12.72 12.77 12.58 12.77 9,719,898 12.647 0.63%
2025-03-10 0 12.64 12.64 12.79 12.60 12.80 4,217,610 53,331,814 12.645 12.64 12.64 12.79 12.60 12.80 4,217,610 12.645 -1.10%
2025-03-07 0 12.78 12.76 12.79 12.74 12.86 3,545,098 45,379,606 12.801 12.78 12.76 12.79 12.74 12.86 3,545,098 12.801 0.00%
2025-03-06 0 12.78 12.77 12.78 12.68 12.82 4,990,420 63,749,851 12.774 12.78 12.77 12.78 12.68 12.82 4,990,420 12.774 1.43%
2025-03-05 0 12.60 12.59 12.60 12.49 12.63 3,696,828 46,470,222 12.570 12.60 12.59 12.60 12.49 12.63 3,696,828 12.570 1.29%
2025-03-04 0 12.44 12.44 12.47 12.43 12.60 3,140,489 39,166,370 12.471 12.44 12.44 12.47 12.43 12.60 3,140,489 12.471 -1.27%
2025-03-03 0 12.60 12.55 12.60 12.51 12.71 3,165,218 40,004,642 12.639 12.60 12.55 12.60 12.51 12.71 3,165,218 12.639 0.00%
2025-02-28 0 12.60 12.60 12.61 12.57 12.89 9,235,505 117,351,845 12.707 12.60 12.60 12.61 12.57 12.89 9,235,505 12.707 -1.79%
2025-02-27 0 12.83 12.82 12.83 12.73 12.85 4,984,035 63,740,535 12.789 12.83 12.82 12.83 12.73 12.85 4,984,035 12.789 0.55%
2025-02-26 0 12.76 12.74 12.76 12.66 12.82 5,390,762 68,633,179 12.732 12.76 12.74 12.76 12.66 12.82 5,390,762 12.732 -0.23%
2025-02-25 0 12.79 12.65 12.79 12.65 12.84 8,523,507 108,462,905 12.725 12.79 12.65 12.79 12.65 12.84 8,523,507 12.725 -0.47%
2025-02-24 0 12.85 12.84 12.85 12.81 12.97 5,156,681 66,419,208 12.880 12.85 12.84 12.85 12.81 12.97 5,156,681 12.880 -0.54%
2025-02-21 0 12.92 12.91 12.92 12.80 12.97 5,962,874 76,996,764 12.913 12.92 12.91 12.92 12.80 12.97 5,962,874 12.913 1.33%
2025-02-20 0 12.75 12.75 12.77 12.73 12.80 2,372,487 30,313,489 12.777 12.75 12.75 12.77 12.73 12.80 2,372,487 12.777 -0.31%
2025-02-19 0 12.79 12.78 12.80 12.72 12.85 3,109,612 39,758,080 12.786 12.79 12.78 12.80 12.72 12.85 3,109,612 12.786 0.00%
2025-02-18 0 12.79 12.79 12.83 12.73 12.94 3,546,281 45,523,094 12.837 12.79 12.79 12.83 12.73 12.94 3,546,281 12.837 0.00%
2025-02-17 0 12.79 12.79 12.81 12.78 12.93 7,080,508 90,898,125 12.838 12.79 12.79 12.81 12.78 12.93 7,080,508 12.838 -1.01%
2025-02-14 0 12.92 12.92 12.93 12.69 12.92 6,093,779 77,943,824 12.791 12.92 12.92 12.93 12.69 12.92 6,093,779 12.791 2.62%
2025-02-13 0 12.59 12.59 12.60 12.56 12.80 4,391,701 55,679,052 12.678 12.59 12.59 12.60 12.56 12.80 4,391,701 12.678 -0.16%
2025-02-12 0 12.61 12.59 12.61 12.44 12.61 6,914,792 86,509,070 12.511 12.61 12.59 12.61 12.44 12.61 6,914,792 12.511 1.37%
2025-02-11 0 12.44 12.43 12.44 12.41 12.55 3,657,799 45,549,412 12.453 12.44 12.43 12.44 12.41 12.55 3,657,799 12.453 -0.32%
2025-02-10 0 12.48 12.48 12.51 12.44 12.57 2,459,799 30,750,197 12.501 12.48 12.48 12.51 12.44 12.57 2,459,799 12.501 -0.48%
2025-02-07 0 12.54 12.54 12.55 12.30 12.61 3,220,168 40,315,736 12.520 12.54 12.54 12.55 12.30 12.61 3,220,168 12.520 1.46%
2025-02-06 0 12.36 12.36 12.38 12.21 12.40 3,272,779 40,318,472 12.319 12.36 12.36 12.38 12.21 12.40 3,272,779 12.319 0.57%
2025-02-05 0 12.29 12.24 12.29 12.21 12.50 3,288,841 40,351,548 12.269 12.29 12.24 12.29 12.21 12.50 3,288,841 12.269 -1.60%
2025-02-04 0 12.49 12.49 12.50 12.24 12.56 13,843,532 172,119,526 12.433 12.49 12.49 12.50 12.24 12.56 13,843,532 12.433 1.88%
2025-02-03 0 12.26 12.26 12.27 12.10 12.28 4,671,027 57,165,562 12.238 12.26 12.26 12.27 12.10 12.28 4,671,027 12.238 -1.37%
2025-01-28 0 12.43 12.41 12.43 12.40 12.52 1,319,606 16,434,153 12.454 12.43 12.41 12.43 12.40 12.52 1,319,606 12.454 -0.16%
2025-01-27 0 12.45 12.45 12.46 12.43 12.54 6,303,005 78,708,993 12.488 12.45 12.45 12.46 12.43 12.54 6,303,005 12.488 0.08%
2025-01-24 0 12.44 12.44 12.46 12.32 12.55 5,090,208 63,355,688 12.447 12.44 12.44 12.46 12.32 12.55 5,090,208 12.447 0.65%
2025-01-23 0 12.36 12.35 12.36 12.30 12.53 5,887,343 72,907,898 12.384 12.36 12.35 12.36 12.30 12.53 5,887,343 12.384 0.82%
2025-01-22 0 12.26 12.25 12.26 12.22 12.43 8,289,736 101,643,209 12.261 12.26 12.25 12.26 12.22 12.43 8,289,736 12.261 -1.37%
2025-01-21 0 12.43 12.42 12.43 12.40 12.52 2,365,090 29,440,646 12.448 12.43 12.42 12.43 12.40 12.52 2,365,090 12.448 0.40%
2025-01-20 0 12.38 12.38 12.43 12.37 12.48 3,486,135 43,288,776 12.417 12.38 12.38 12.43 12.37 12.48 3,486,135 12.417 0.73%
2025-01-17 0 12.29 12.25 12.29 12.20 12.33 1,994,452 24,466,318 12.267 12.29 12.25 12.29 12.20 12.33 1,994,452 12.267 0.08%
2025-01-16 0 12.28 12.25 12.28 12.21 12.41 3,317,314 40,885,539 12.325 12.28 12.25 12.28 12.21 12.41 3,317,314 12.325 -0.32%
2025-01-15 0 12.32 12.29 12.32 12.26 12.37 1,066,403 13,130,965 12.313 12.32 12.29 12.32 12.26 12.37 1,066,403 12.313 -0.24%
2025-01-14 0 12.35 12.33 12.35 12.07 12.37 2,680,178 32,861,624 12.261 12.35 12.33 12.35 12.07 12.37 2,680,178 12.261 2.32%
2025-01-13 0 12.07 12.06 12.07 11.98 12.09 1,571,260 18,940,394 12.054 12.07 12.06 12.07 11.98 12.09 1,571,260 12.054 -0.25%
2025-01-10 0 12.10 12.10 12.12 12.10 12.23 3,771,285 45,798,442 12.144 12.10 12.10 12.12 12.10 12.23 3,771,285 12.144 -1.06%
2025-01-09 0 12.23 12.20 12.23 12.19 12.29 1,222,737 14,961,486 12.236 12.23 12.20 12.23 12.19 12.29 1,222,737 12.236 -0.41%
2025-01-08 0 12.28 12.28 12.30 12.17 12.36 3,404,730 41,758,027 12.265 12.28 12.28 12.30 12.17 12.36 3,404,730 12.265 -0.32%
2025-01-07 0 12.32 12.32 12.33 12.20 12.33 3,932,063 48,260,705 12.274 12.32 12.32 12.33 12.20 12.33 3,932,063 12.274 0.49%
2025-01-06 0 12.26 12.26 12.29 12.16 12.39 2,944,370 36,107,095 12.263 12.26 12.26 12.29 12.16 12.39 2,944,370 12.263 -0.57%
2025-01-03 0 12.33 12.33 12.36 12.31 12.51 8,387,097 103,676,508 12.361 12.33 12.33 12.36 12.31 12.51 8,387,097 12.361 -1.04%
2025-01-02 0 12.46 12.43 12.46 12.40 12.91 7,166,437 90,128,065 12.576 12.46 12.43 12.46 12.40 12.91 7,166,437 12.576 -3.56%
2024-12-31 0 12.92 12.92 12.93 12.88 13.02 1,300,421 16,843,326 12.952 12.92 12.92 12.93 12.88 13.02 1,300,421 12.952 0.00%
2024-12-30 0 12.92 12.92 12.96 12.92 13.05 2,712,243 35,133,104 12.954 12.92 12.92 12.96 12.92 13.05 2,712,243 12.954 0.16%
2024-12-27 0 12.90 12.90 12.95 12.81 12.95 2,948,363 38,006,634 12.891 12.90 12.90 12.95 12.81 12.95 2,948,363 12.891 0.08%
2024-12-24 0 12.89 12.88 12.90 12.76 12.92 1,524,210 19,607,483 12.864 12.89 12.88 12.90 12.76 12.92 1,524,210 12.864 1.10%
2024-12-23 0 12.75 12.75 12.79 12.68 12.87 2,814,823 36,015,157 12.795 12.75 12.75 12.79 12.68 12.87 2,814,823 12.795 0.39%
2024-12-20 0 12.70 12.64 12.70 12.64 12.77 1,362,559 17,299,001 12.696 12.70 12.64 12.70 12.64 12.77 1,362,559 12.696 -0.08%
2024-12-19 0 12.71 12.71 12.77 12.68 12.80 4,015,252 51,206,151 12.753 12.71 12.71 12.77 12.68 12.80 4,015,252 12.753 -0.93%
2024-12-18 0 13.17 13.17 13.19 13.14 13.27 5,713,830 75,410,330 13.198 12.83 12.83 12.85 12.80 12.93 5,865,819 12.856 0.46%
2024-12-17 0 13.11 13.11 13.15 13.03 13.24 6,466,201 85,015,789 13.148 12.77 12.77 12.81 12.69 12.90 6,638,204 12.807 0.54%
2024-12-16 0 13.04 13.02 13.04 13.01 13.12 3,811,852 49,713,231 13.042 12.70 12.68 12.70 12.67 12.78 3,913,248 12.704 0.08%
2024-12-13 0 13.03 13.02 13.03 13.00 13.34 7,952,906 104,249,575 13.108 12.69 12.68 12.69 12.66 12.99 8,164,455 12.769 -2.76%
2024-12-12 0 13.40 13.40 13.43 13.21 13.46 7,150,441 95,942,034 13.418 13.05 13.05 13.08 12.87 13.11 7,340,645 13.070 1.36%
2024-12-11 0 13.22 13.22 13.27 13.18 13.40 5,065,477 67,290,531 13.284 12.88 12.88 12.93 12.84 13.05 5,200,220 12.940 -1.20%
2024-12-10 0 13.38 13.32 13.38 13.32 13.95 13,098,111 176,975,839 13.512 13.03 12.97 13.03 12.97 13.59 13,446,524 13.161 -2.26%
2024-12-09 0 13.69 13.68 13.69 13.07 13.78 5,332,426 71,685,258 13.443 13.34 13.33 13.34 12.73 13.42 5,474,270 13.095 3.71%
2024-12-06 0 13.20 13.20 13.22 13.01 13.32 4,319,779 57,041,190 13.205 12.86 12.86 12.88 12.67 12.97 4,434,686 12.863 1.46%
2024-12-05 0 13.01 13.01 13.02 12.96 13.04 1,918,506 24,942,345 13.001 12.67 12.67 12.68 12.62 12.70 1,969,539 12.664 -0.46%
2024-12-04 0 13.07 13.03 13.07 12.95 13.10 3,558,516 46,399,817 13.039 12.73 12.69 12.73 12.61 12.76 3,653,173 12.701 0.08%
2024-12-03 0 13.06 13.02 13.06 12.88 13.08 5,720,660 74,063,110 12.947 12.72 12.68 12.72 12.55 12.74 5,872,831 12.611 0.62%
2024-12-02 0 12.98 12.97 12.98 12.89 13.01 7,401,639 95,924,295 12.960 12.64 12.63 12.64 12.56 12.67 7,598,524 12.624 0.00%
2024-11-29 0 12.98 12.98 13.00 12.85 13.18 5,795,450 75,384,537 13.008 12.64 12.64 12.66 12.52 12.84 5,949,610 12.670 1.41%
2024-11-28 0 12.80 12.80 12.86 12.80 13.01 5,752,206 73,990,284 12.863 12.47 12.47 12.53 12.47 12.67 5,905,216 12.530 -1.69%
2024-11-27 0 13.02 13.01 13.02 12.74 13.04 6,002,039 77,209,023 12.864 12.68 12.67 12.68 12.41 12.70 6,161,695 12.530 2.12%
2024-11-26 0 12.75 12.75 12.77 12.68 12.86 4,047,206 51,734,018 12.783 12.42 12.42 12.44 12.35 12.53 4,154,863 12.451 -0.16%
2024-11-25 0 12.77 12.73 12.77 12.73 12.99 5,093,900 65,436,904 12.846 12.44 12.40 12.44 12.40 12.65 5,229,399 12.513 -1.47%
2024-11-22 0 12.96 12.96 12.97 12.82 13.23 5,011,721 64,759,481 12.922 12.62 12.62 12.63 12.49 12.89 5,145,034 12.587 -1.97%
2024-11-21 0 13.22 13.21 13.22 13.16 13.26 1,499,411 19,831,089 13.226 12.88 12.87 12.88 12.82 12.92 1,539,296 12.883 -0.15%
2024-11-20 0 13.24 13.19 13.24 13.17 13.28 1,365,801 18,046,965 13.213 12.90 12.85 12.90 12.83 12.94 1,402,132 12.871 0.15%
2024-11-19 0 13.22 13.20 13.22 13.05 13.29 2,200,189 28,945,489 13.156 12.88 12.86 12.88 12.71 12.95 2,258,715 12.815 0.38%
2024-11-18 0 13.17 13.17 13.22 13.16 13.43 1,955,411 25,944,033 13.268 12.83 12.83 12.88 12.82 13.08 2,007,425 12.924 0.23%
2024-11-15 0 13.14 13.13 13.14 13.14 13.37 4,346,801 57,597,357 13.251 12.80 12.79 12.80 12.80 13.02 4,462,427 12.907 -0.98%
2024-11-14 0 13.27 13.27 13.29 13.27 13.51 7,955,405 106,615,811 13.402 12.93 12.93 12.95 12.93 13.16 8,167,021 13.054 -1.56%
2024-11-13 0 13.48 13.48 13.50 13.27 13.53 9,506,409 127,532,866 13.415 13.13 13.13 13.15 12.93 13.18 9,759,282 13.068 1.05%
2024-11-12 0 13.34 13.34 13.35 13.30 13.75 7,052,940 94,987,748 13.468 12.99 12.99 13.00 12.96 13.39 7,240,550 13.119 -1.55%
2024-11-11 0 13.55 13.50 13.55 13.38 13.59 7,008,181 94,591,249 13.497 13.20 13.15 13.20 13.03 13.24 7,194,600 13.148 -1.31%
2024-11-08 0 13.73 13.72 13.73 13.70 14.15 8,458,731 117,428,389 13.883 13.37 13.36 13.37 13.35 13.78 8,683,735 13.523 -2.00%
2024-11-07 0 14.01 14.00 14.01 13.34 14.05 6,048,189 83,584,029 13.820 13.65 13.64 13.65 12.99 13.69 6,209,072 13.462 3.70%
2024-11-06 0 13.51 13.48 13.51 13.37 13.84 7,148,425 96,932,436 13.560 13.16 13.13 13.16 13.02 13.48 7,338,575 13.209 -2.38%
2024-11-05 0 13.84 13.83 13.84 13.40 13.85 9,087,651 124,509,623 13.701 13.48 13.47 13.48 13.05 13.49 9,329,385 13.346 2.29%
2024-11-04 0 13.53 13.51 13.53 13.30 13.54 2,270,920 30,550,217 13.453 13.18 13.16 13.18 12.96 13.19 2,331,327 13.104 1.27%
2024-11-01 0 13.36 13.34 13.36 13.21 13.44 7,719,853 103,171,594 13.364 13.01 12.99 13.01 12.87 13.09 7,925,203 13.018 1.44%
2024-10-31 0 13.17 13.17 13.24 13.10 13.34 9,692,762 128,020,605 13.208 12.83 12.83 12.90 12.76 12.99 9,950,592 12.866 -0.53%
2024-10-30 0 13.24 13.24 13.29 13.19 13.46 12,199,751 162,211,192 13.296 12.90 12.90 12.95 12.85 13.11 12,524,267 12.952 -0.97%
2024-10-29 0 13.37 13.37 13.41 13.36 13.62 2,759,310 37,024,899 13.418 13.02 13.02 13.06 13.01 13.27 2,832,708 13.070 -0.74%
2024-10-28 0 13.47 13.47 13.50 13.34 13.53 2,690,370 36,232,779 13.468 13.12 13.12 13.15 12.99 13.18 2,761,935 13.119 -0.30%
2024-10-25 0 13.51 13.50 13.51 13.45 13.67 2,518,320 34,127,559 13.552 13.16 13.15 13.16 13.10 13.32 2,585,308 13.201 -0.15%
2024-10-24 0 13.53 13.51 13.53 13.48 13.64 3,328,116 45,044,661 13.535 13.18 13.16 13.18 13.13 13.29 3,416,645 13.184 -0.81%
2024-10-23 0 13.64 13.64 13.65 13.53 13.76 3,145,420 42,949,372 13.655 13.29 13.29 13.30 13.18 13.40 3,229,089 13.301 0.52%
2024-10-22 0 13.57 13.57 13.59 13.50 13.68 1,902,221 25,848,983 13.589 13.22 13.22 13.24 13.15 13.33 1,952,821 13.237 0.30%
2024-10-21 0 13.53 13.52 13.53 13.48 13.76 3,987,815 54,038,330 13.551 13.18 13.17 13.18 13.13 13.40 4,093,892 13.200 -1.53%
2024-10-18 0 13.74 13.73 13.74 13.09 13.82 8,494,243 115,235,928 13.566 13.38 13.37 13.38 12.75 13.46 8,720,192 13.215 5.29%
2024-10-17 0 13.05 13.05 13.06 13.02 13.54 4,331,185 57,345,424 13.240 12.71 12.71 12.72 12.68 13.19 4,446,396 12.897 -2.10%
2024-10-16 0 13.33 13.32 13.33 13.26 13.51 7,162,896 95,806,222 13.375 12.98 12.97 12.98 12.92 13.16 7,353,431 13.029 -0.89%
2024-10-15 0 13.45 13.45 13.46 13.34 13.90 10,254,031 138,866,274 13.543 13.10 13.10 13.11 12.99 13.54 10,526,791 13.192 -3.24%
2024-10-14 0 13.90 13.90 13.91 13.67 14.03 9,376,084 130,000,891 13.865 13.54 13.54 13.55 13.32 13.67 9,625,490 13.506 -1.00%
2024-10-10 0 14.04 14.03 14.04 13.70 14.37 17,278,118 243,356,571 14.085 13.68 13.67 13.68 13.35 14.00 17,737,720 13.720 3.92%
2024-10-09 0 13.51 13.49 13.51 13.41 14.98 36,003,505 502,408,724 13.954 13.16 13.14 13.16 13.06 14.59 36,961,207 13.593 -6.05%
2024-10-08 0 14.38 14.38 14.39 14.38 16.25 60,718,345 912,680,815 15.031 14.01 14.01 14.02 14.01 15.83 62,333,468 14.642 -11.12%
2024-10-07 0 16.18 16.17 16.18 15.80 16.18 49,658,720 793,727,919 15.984 15.76 15.75 15.76 15.39 15.76 50,979,654 15.570 3.65%
2024-10-04 0 15.61 15.60 15.61 15.05 15.64 23,359,148 360,739,840 15.443 15.21 15.20 15.21 14.66 15.23 23,980,507 15.043 2.50%
2024-10-03 0 15.23 15.20 15.23 14.74 15.52 29,804,255 450,252,990 15.107 14.84 14.81 14.84 14.36 15.12 30,597,056 14.716 -0.33%
2024-10-02 0 15.28 15.27 15.28 14.35 15.36 39,092,090 588,527,298 15.055 14.88 14.87 14.88 13.98 14.96 40,131,949 14.665 7.45%
2024-09-30 0 14.22 14.15 14.22 13.64 14.50 39,020,999 549,822,244 14.090 13.85 13.78 13.85 13.29 14.12 40,058,967 13.725 4.64%
2024-09-27 0 13.59 13.57 13.59 13.06 13.63 44,595,627 595,104,006 13.344 13.24 13.22 13.24 12.72 13.28 45,781,882 12.999 5.02%
2024-09-26 0 12.94 12.93 12.94 12.31 13.10 15,965,252 202,018,720 12.654 12.60 12.59 12.60 11.99 12.76 16,389,932 12.326 4.86%
2024-09-25 0 12.34 12.34 12.36 12.32 12.55 12,924,627 160,827,993 12.444 12.02 12.02 12.04 12.00 12.22 13,268,425 12.121 1.65%
2024-09-24 0 12.14 12.13 12.14 11.56 12.14 9,061,791 108,144,178 11.934 11.83 11.82 11.83 11.26 11.83 9,302,837 11.625 6.12%
2024-09-23 0 11.44 11.44 11.46 11.38 11.53 1,665,073 19,098,450 11.470 11.14 11.14 11.16 11.09 11.23 1,709,364 11.173 0.53%
2024-09-20 0 11.38 11.38 11.41 11.31 11.42 1,573,780 17,904,331 11.377 11.09 11.09 11.11 11.02 11.12 1,615,643 11.082 0.26%
2024-09-19 0 11.35 11.35 11.40 11.13 11.42 3,106,348 35,189,313 11.328 11.06 11.06 11.10 10.84 11.12 3,188,978 11.035 0.44%
2024-09-17 0 11.30 11.30 11.32 11.24 11.32 1,328,599 14,995,580 11.287 11.01 11.01 11.03 10.95 11.03 1,363,940 10.994 0.36%
2024-09-16 0 11.26 11.26 11.29 11.20 11.28 607,058 6,832,361 11.255 10.97 10.97 11.00 10.91 10.99 623,206 10.963 0.27%
2024-09-13 0 11.23 11.23 11.25 11.21 11.31 4,880,806 54,917,632 11.252 10.94 10.94 10.96 10.92 11.02 5,010,637 10.960 -0.09%
2024-09-12 0 11.24 11.22 11.24 11.22 11.32 5,042,317 56,787,424 11.262 10.95 10.93 10.95 10.93 11.03 5,176,444 10.970 -0.53%
2024-09-11 0 11.30 11.30 11.32 11.27 11.32 1,296,704 14,663,639 11.308 11.01 11.01 11.03 10.98 11.03 1,331,197 11.015 -0.18%
2024-09-10 0 11.32 11.32 11.36 11.32 11.42 716,788 8,130,022 11.342 11.03 11.03 11.07 11.03 11.12 735,855 11.048 0.00%
2024-09-09 0 11.32 11.32 11.40 11.31 11.50 3,154,210 35,770,610 11.341 11.03 11.03 11.10 11.02 11.20 3,238,113 11.047 -2.16%
2024-09-05 0 11.57 11.57 11.64 11.52 11.61 1,166,354 13,470,308 11.549 11.27 11.27 11.34 11.22 11.31 1,197,379 11.250 0.17%
2024-09-04 0 11.55 11.55 11.59 11.52 11.61 763,606 8,827,087 11.560 11.25 11.25 11.29 11.22 11.31 783,918 11.260 -0.52%
2024-09-03 0 11.61 11.61 11.63 11.58 11.64 1,494,162 17,344,078 11.608 11.31 11.31 11.33 11.28 11.34 1,533,907 11.307 -0.34%
2024-09-02 0 11.65 11.64 11.65 11.64 11.80 1,332,350 15,603,772 11.711 11.35 11.34 11.35 11.34 11.49 1,367,791 11.408 -1.94%
2024-08-30 0 11.88 11.88 11.94 11.70 12.00 1,815,479 21,575,428 11.884 11.57 11.57 11.63 11.40 11.69 1,863,771 11.576 1.54%
2024-08-29 0 11.70 11.63 11.70 11.62 11.72 806,726 9,425,697 11.684 11.40 11.33 11.40 11.32 11.42 828,185 11.381 -0.09%
2024-08-28 0 11.71 11.71 11.74 11.66 11.83 3,926,911 46,008,253 11.716 11.41 11.41 11.44 11.36 11.52 4,031,368 11.413 -1.26%
2024-08-27 0 11.86 11.84 11.86 11.80 11.86 695,498 8,235,746 11.842 11.55 11.53 11.55 11.49 11.55 713,998 11.535 0.00%
2024-08-26 0 11.86 11.82 11.86 11.81 11.96 1,888,304 22,363,907 11.843 11.55 11.51 11.55 11.50 11.65 1,938,533 11.537 -0.17%
2024-08-23 0 11.88 11.88 11.90 11.80 11.91 1,304,807 15,483,274 11.866 11.57 11.57 11.59 11.49 11.60 1,339,515 11.559 0.25%
2024-08-22 0 11.85 11.80 11.85 11.76 11.85 1,721,352 20,315,298 11.802 11.54 11.49 11.54 11.46 11.54 1,767,140 11.496 0.77%
2024-08-21 0 11.76 11.76 11.80 11.69 11.80 805,806 9,487,842 11.774 11.46 11.46 11.49 11.39 11.49 827,241 11.469 -0.34%
2024-08-20 0 11.80 11.77 11.80 11.73 11.83 390,000 4,595,064 11.782 11.49 11.47 11.49 11.43 11.52 400,374 11.477 -0.17%
2024-08-19 0 11.82 11.82 11.85 11.81 11.92 911,355 10,790,925 11.841 11.51 11.51 11.54 11.50 11.61 935,597 11.534 0.77%
2024-08-16 0 11.73 11.72 11.73 11.63 11.73 1,354,982 15,863,546 11.708 11.43 11.42 11.43 11.33 11.43 1,391,025 11.404 0.51%
2024-08-15 0 11.67 11.67 11.68 11.50 11.73 1,454,958 17,023,271 11.700 11.37 11.37 11.38 11.20 11.43 1,493,660 11.397 0.95%
2024-08-14 0 11.56 11.56 11.60 11.55 11.60 470,065 5,434,462 11.561 11.26 11.26 11.30 11.25 11.30 482,569 11.262 0.00%
2024-08-13 0 11.56 11.50 11.57 11.50 11.57 926,243 10,686,369 11.537 11.26 11.20 11.27 11.20 11.27 950,881 11.238 -0.09%
2024-08-12 0 11.57 11.56 11.60 11.55 11.61 697,421 8,071,553 11.573 11.27 11.26 11.30 11.25 11.31 715,973 11.274 -0.26%
2024-08-09 0 11.60 11.58 11.60 11.58 11.65 1,378,258 16,022,875 11.625 11.30 11.28 11.30 11.28 11.35 1,414,920 11.324 0.69%
2024-08-08 0 11.52 11.52 11.58 11.44 11.62 3,171,169 36,524,416 11.518 11.22 11.22 11.28 11.14 11.32 3,255,523 11.219 0.17%
2024-08-07 0 11.50 11.46 11.50 11.46 11.56 1,850,395 21,316,337 11.520 11.20 11.16 11.20 11.16 11.26 1,899,616 11.221 -0.78%
2024-08-06 0 11.59 11.59 11.60 11.46 11.72 3,284,133 37,993,370 11.569 11.29 11.29 11.30 11.16 11.42 3,371,492 11.269 -0.52%
2024-08-05 0 11.65 11.62 11.66 11.59 11.78 2,625,855 30,681,369 11.684 11.35 11.32 11.36 11.29 11.47 2,695,703 11.382 0.34%
2024-08-02 0 11.61 11.57 11.61 11.54 11.64 1,286,613 14,913,753 11.591 11.31 11.27 11.31 11.24 11.34 1,320,837 11.291 -0.43%
2024-08-01 0 11.66 11.60 11.66 11.62 11.74 4,796,612 56,173,306 11.711 11.36 11.30 11.36 11.32 11.44 4,924,203 11.408 -0.60%
2024-07-31 0 11.73 11.73 11.77 11.53 11.77 5,327,000 62,299,952 11.695 11.43 11.43 11.47 11.23 11.47 5,468,700 11.392 1.47%
2024-07-30 0 11.56 11.45 11.56 11.43 11.58 2,655,416 30,487,574 11.481 11.26 11.15 11.26 11.13 11.28 2,726,051 11.184 -0.43%
2024-07-29 0 11.61 11.60 11.61 11.57 11.66 1,690,900 19,643,700 11.617 11.31 11.30 11.31 11.27 11.36 1,735,878 11.316 -0.43%
2024-07-26 0 11.66 11.64 11.66 11.59 11.77 1,236,695 14,453,818 11.687 11.36 11.34 11.36 11.29 11.47 1,269,591 11.385 -0.68%
2024-07-25 0 11.74 11.76 11.84 11.59 11.76 6,805,706 79,377,478 11.663 11.44 11.46 11.53 11.29 11.46 6,986,739 11.361 -0.51%
2024-07-24 0 11.80 11.73 11.80 11.72 11.81 1,218,205 14,323,930 11.758 11.49 11.43 11.49 11.42 11.50 1,250,610 11.454 0.25%
2024-07-23 0 11.77 11.76 11.80 11.76 11.98 2,170,497 25,744,589 11.861 11.47 11.46 11.49 11.46 11.67 2,228,233 11.554 -1.09%
2024-07-22 0 11.90 11.90 12.00 11.88 12.08 3,148,675 37,621,426 11.948 11.59 11.59 11.69 11.57 11.77 3,232,431 11.639 -0.50%
2024-07-19 0 11.96 11.96 12.00 11.92 12.10 4,664,613 56,038,005 12.013 11.65 11.65 11.69 11.61 11.79 4,788,693 11.702 -0.66%
2024-07-18 0 12.04 12.04 12.07 11.95 12.08 1,121,329 13,486,058 12.027 11.73 11.73 11.76 11.64 11.77 1,151,157 11.715 0.58%
2024-07-17 0 11.97 11.97 12.01 11.85 12.01 857,249 10,219,097 11.921 11.66 11.66 11.70 11.54 11.70 880,052 11.612 0.93%
2024-07-16 0 11.86 11.86 11.91 11.85 11.92 2,157,328 25,653,188 11.891 11.55 11.55 11.60 11.54 11.61 2,214,713 11.583 -0.08%
2024-07-15 0 11.87 11.87 11.90 11.84 11.93 667,412 7,940,527 11.897 11.56 11.56 11.59 11.53 11.62 685,165 11.589 0.34%
2024-07-12 0 11.83 11.83 11.86 11.82 11.88 662,389 7,849,868 11.851 11.52 11.52 11.55 11.51 11.57 680,009 11.544 0.42%
2024-07-11 0 11.78 11.78 11.80 11.69 11.81 1,936,918 22,816,130 11.780 11.47 11.47 11.49 11.39 11.50 1,988,441 11.474 0.86%
2024-07-10 0 11.68 11.62 11.68 11.65 11.74 2,489,432 29,096,072 11.688 11.38 11.32 11.38 11.35 11.44 2,555,652 11.385 -0.17%
2024-07-09 0 11.70 11.70 11.72 11.51 11.76 2,336,303 27,332,609 11.699 11.40 11.40 11.42 11.21 11.46 2,398,449 11.396 0.86%
2024-07-08 0 11.60 11.59 11.60 11.59 11.66 1,108,462 12,860,825 11.602 11.30 11.29 11.30 11.29 11.36 1,137,947 11.302 -0.34%
2024-07-05 0 11.64 11.58 11.64 11.53 11.78 1,702,449 19,709,632 11.577 11.34 11.28 11.34 11.23 11.47 1,747,735 11.277 -1.19%
2024-07-04 0 11.78 11.73 11.78 11.74 11.86 2,026,629 23,880,478 11.783 11.47 11.43 11.47 11.44 11.55 2,080,538 11.478 0.17%
2024-07-03 0 11.76 11.76 11.77 11.71 11.79 1,768,887 20,779,874 11.747 11.46 11.46 11.47 11.41 11.48 1,815,940 11.443 0.17%
2024-07-02 0 11.74 11.74 11.78 11.61 11.79 1,487,942 17,432,226 11.716 11.44 11.44 11.47 11.31 11.48 1,527,522 11.412 0.77%
2024-06-28 0 11.65 11.62 11.65 11.61 11.72 1,885,626 22,006,920 11.671 11.35 11.32 11.35 11.31 11.42 1,935,784 11.368 0.00%
2024-06-27 0 11.65 11.65 11.67 11.57 11.69 2,611,201 30,372,819 11.632 11.35 11.35 11.37 11.27 11.39 2,680,660 11.330 -0.17%
2024-06-26 0 11.67 11.67 11.72 11.64 11.73 4,537,381 53,004,227 11.682 11.37 11.37 11.42 11.34 11.43 4,658,076 11.379 -0.34%
2024-06-25 0 11.71 11.70 11.71 11.64 11.78 4,967,732 58,175,194 11.711 11.41 11.40 11.41 11.34 11.47 5,099,875 11.407 -0.09%
2024-06-24 0 11.72 11.72 11.78 11.56 11.78 2,763,797 32,383,920 11.717 11.42 11.42 11.47 11.26 11.47 2,837,315 11.414 0.60%
2024-06-21 0 11.65 11.65 11.66 11.61 11.78 1,676,483 19,576,003 11.677 11.35 11.35 11.36 11.31 11.47 1,721,078 11.374 -0.94%
2024-06-20 0 11.76 11.75 11.76 11.75 11.86 11,146,680 131,591,872 11.805 11.46 11.45 11.46 11.45 11.55 11,443,184 11.500 -0.59%
2024-06-19 0 11.83 11.83 11.84 11.79 11.88 2,261,182 26,768,865 11.838 11.52 11.52 11.53 11.48 11.57 2,321,330 11.532 0.17%
2024-06-18 0 11.81 11.81 11.83 11.76 11.86 1,482,451 17,528,523 11.824 11.50 11.50 11.52 11.46 11.55 1,521,885 11.518 -0.17%
2024-06-17 0 11.83 11.83 11.85 11.76 11.85 5,742,343 67,954,812 11.834 11.52 11.52 11.54 11.46 11.54 5,895,091 11.527 -0.08%
2024-06-14 0 11.84 11.84 11.91 11.67 11.89 2,126,304 25,024,426 11.769 11.53 11.53 11.60 11.37 11.58 2,182,864 11.464 0.51%
2024-06-13 0 11.78 11.77 11.78 11.75 11.85 2,233,932 26,346,635 11.794 11.47 11.47 11.47 11.45 11.54 2,293,355 11.488 -0.25%
2024-06-12 0 11.81 11.78 11.81 11.78 11.84 2,521,274 29,759,657 11.803 11.50 11.47 11.50 11.47 11.53 2,588,341 11.498 -0.42%
2024-06-11 0 11.86 11.81 11.86 11.76 11.98 8,902,018 105,034,628 11.799 11.55 11.50 11.55 11.46 11.67 9,138,814 11.493 -1.33%
2024-06-07 0 12.02 11.98 12.04 11.96 12.15 1,427,602 17,137,872 12.005 11.71 11.67 11.73 11.65 11.84 1,465,577 11.694 -1.23%
2024-06-06 0 12.17 12.08 12.17 12.08 12.22 3,492,118 42,446,686 12.155 11.85 11.77 11.85 11.77 11.90 3,585,009 11.840 0.58%
2024-06-05 0 12.10 12.10 12.13 12.09 12.20 2,330,888 28,290,817 12.137 11.79 11.79 11.82 11.78 11.88 2,392,890 11.823 0.00%
2024-06-04 0 12.10 12.10 12.21 12.08 12.21 2,157,403 26,201,678 12.145 11.79 11.79 11.89 11.77 11.89 2,214,790 11.830 0.67%
2024-06-03 0 12.02 12.02 12.07 11.98 12.13 2,500,371 30,150,366 12.058 11.71 11.71 11.76 11.67 11.82 2,566,881 11.746 -0.50%
2024-05-31 0 12.08 12.08 12.12 11.98 12.18 3,378,507 40,969,537 12.127 11.77 11.77 11.81 11.67 11.86 3,468,376 11.812 0.25%
2024-05-30 0 12.05 12.05 12.09 12.03 12.21 2,674,246 32,355,595 12.099 11.74 11.74 11.78 11.72 11.89 2,745,382 11.785 -0.90%
2024-05-29 0 12.16 12.16 12.20 12.15 12.26 2,482,298 30,265,446 12.193 11.84 11.84 11.88 11.84 11.94 2,548,328 11.877 0.00%
2024-05-28 0 12.16 12.14 12.16 12.14 12.24 647,764 7,890,980 12.182 11.84 11.83 11.84 11.83 11.92 664,995 11.866 -0.33%
2024-05-27 0 12.20 12.20 12.23 12.09 12.23 4,325,517 52,789,076 12.204 11.88 11.88 11.91 11.78 11.91 4,440,577 11.888 0.83%
2024-05-24 0 12.10 12.08 12.10 12.08 12.27 4,913,580 59,777,151 12.166 11.79 11.77 11.79 11.77 11.95 5,044,282 11.850 -1.22%
2024-05-23 0 12.25 12.24 12.27 12.24 12.35 2,318,287 28,477,383 12.284 11.93 11.92 11.95 11.92 12.03 2,379,954 11.966 -0.81%
2024-05-22 0 12.35 12.35 12.43 12.34 12.43 1,867,304 23,152,939 12.399 12.03 12.03 12.11 12.02 12.11 1,916,975 12.078 -0.16%
2024-05-21 0 12.37 12.30 12.39 12.36 12.48 2,526,614 31,305,765 12.390 12.05 11.98 12.07 12.04 12.16 2,593,823 12.069 -1.04%
2024-05-20 0 12.50 12.43 12.50 12.42 12.53 2,018,487 25,179,186 12.474 12.18 12.11 12.18 12.10 12.21 2,072,179 12.151 0.16%
2024-05-17 0 12.48 12.46 12.48 12.24 12.48 5,729,336 70,998,486 12.392 12.16 12.14 12.16 11.92 12.16 5,881,738 12.071 1.96%
2024-05-16 0 12.24 12.27 12.31 12.16 12.33 3,412,015 41,864,904 12.270 11.92 11.95 11.99 11.84 12.01 3,502,775 11.952 0.25%
2024-05-14 0 12.21 12.20 12.21 12.16 12.24 762,036 9,296,722 12.200 11.89 11.88 11.89 11.84 11.92 782,306 11.884 -0.16%
2024-05-13 0 12.23 12.22 12.23 12.16 12.28 1,288,660 15,738,761 12.213 11.91 11.90 11.91 11.84 11.96 1,322,939 11.897 -0.73%
2024-05-10 0 12.32 12.31 12.33 12.25 12.39 1,260,910 15,522,119 12.310 12.00 11.99 12.01 11.93 12.07 1,294,451 11.991 0.00%
2024-05-09 0 12.32 12.31 12.34 12.27 12.34 4,461,934 54,879,940 12.300 12.00 11.99 12.02 11.95 12.02 4,580,623 11.981 0.41%
2024-05-08 0 12.27 12.27 12.28 12.25 12.33 2,788,213 34,308,666 12.305 11.95 11.95 11.96 11.93 12.01 2,862,380 11.986 -0.81%
2024-05-07 0 12.37 12.37 12.39 12.30 12.41 4,354,965 53,818,650 12.358 12.05 12.05 12.07 11.98 12.09 4,470,808 12.038 0.57%
2024-05-06 0 12.30 12.30 12.36 12.30 12.44 4,977,808 61,526,654 12.360 11.98 11.98 12.04 11.98 12.12 5,110,219 12.040 -0.89%
2024-05-03 0 12.41 12.41 12.42 12.31 12.45 4,045,429 50,248,763 12.421 12.09 12.09 12.10 11.99 12.13 4,153,038 12.099 0.81%
2024-05-02 0 12.31 12.31 12.32 12.11 12.34 5,000,854 61,556,909 12.309 11.99 11.99 12.00 11.80 12.02 5,133,878 11.990 1.40%
2024-04-30 0 12.14 12.14 12.15 12.13 12.26 1,603,056 19,547,496 12.194 11.83 11.83 11.84 11.82 11.94 1,645,698 11.878 -0.16%
2024-04-29 0 12.16 12.14 12.16 12.00 12.27 4,895,837 59,621,558 12.178 11.84 11.83 11.84 11.69 11.95 5,026,067 11.862 0.83%
2024-04-26 0 12.06 12.06 12.07 11.95 12.11 3,437,163 41,404,207 12.046 11.75 11.75 11.76 11.64 11.80 3,528,592 11.734 1.43%
2024-04-25 0 11.89 11.89 11.92 11.78 11.90 2,187,737 25,912,994 11.845 11.58 11.58 11.61 11.47 11.59 2,245,931 11.538 0.08%
2024-04-24 0 11.88 11.82 11.88 11.79 11.98 6,240,114 73,821,776 11.830 11.57 11.51 11.57 11.48 11.67 6,406,103 11.524 0.25%
2024-04-23 0 11.85 11.82 11.85 11.74 11.87 3,477,677 41,144,971 11.831 11.54 11.51 11.54 11.44 11.56 3,570,184 11.525 0.17%
2024-04-22 0 11.83 11.81 11.83 11.81 11.93 7,339,807 87,010,294 11.855 11.52 11.50 11.52 11.50 11.62 7,535,048 11.547 0.08%
2024-04-19 0 11.82 11.80 11.82 11.74 11.87 5,354,432 63,210,955 11.805 11.51 11.49 11.51 11.44 11.56 5,496,861 11.499 -0.42%
2024-04-18 0 11.87 11.87 11.90 11.82 12.03 4,833,045 57,544,395 11.906 11.56 11.56 11.59 11.51 11.72 4,961,605 11.598 0.17%
2024-04-17 0 11.85 11.85 11.86 11.67 11.86 3,631,212 42,745,003 11.772 11.54 11.54 11.55 11.37 11.55 3,727,803 11.467 1.37%
2024-04-16 0 11.69 11.69 11.74 11.65 11.80 3,513,121 41,229,913 11.736 11.39 11.39 11.44 11.35 11.49 3,606,571 11.432 -0.93%
2024-04-15 0 11.80 11.80 11.81 11.50 11.84 4,152,469 48,758,680 11.742 11.49 11.49 11.50 11.20 11.53 4,262,926 11.438 2.25%
2024-04-12 0 11.54 11.52 11.54 11.51 11.68 2,924,220 33,795,338 11.557 11.24 11.22 11.24 11.21 11.38 3,002,005 11.258 -1.70%
2024-04-11 0 11.74 11.74 11.75 11.55 11.74 6,101,077 71,029,308 11.642 11.44 11.44 11.45 11.25 11.44 6,263,367 11.340 0.26%
2024-04-10 0 11.71 11.68 11.71 11.63 11.75 2,602,784 30,450,369 11.699 11.41 11.38 11.41 11.33 11.45 2,672,019 11.396 0.34%
2024-04-09 0 11.67 11.67 11.71 11.67 11.79 3,800,535 44,531,487 11.717 11.37 11.37 11.41 11.37 11.48 3,901,630 11.414 -1.02%
2024-04-08 0 11.79 11.75 11.79 11.69 11.84 2,546,092 29,931,618 11.756 11.48 11.45 11.48 11.39 11.53 2,613,819 11.451 -0.42%
2024-04-05 0 11.84 11.82 11.84 11.66 11.85 2,937,961 34,557,563 11.762 11.53 11.51 11.53 11.36 11.54 3,016,111 11.458 0.08%
2024-04-03 0 11.83 11.80 11.83 11.76 11.87 1,845,639 21,807,904 11.816 11.52 11.49 11.52 11.46 11.56 1,894,733 11.510 0.08%
2024-04-02 0 11.82 11.82 11.85 11.81 11.93 2,523,565 29,948,007 11.867 11.51 11.51 11.54 11.50 11.62 2,590,692 11.560 0.68%
2024-03-28 0 11.74 11.72 11.74 11.62 11.82 4,999,376 58,589,589 11.719 11.44 11.42 11.44 11.32 11.51 5,132,361 11.416 0.26%
2024-03-27 0 11.71 11.68 11.71 11.68 11.81 4,188,976 49,228,645 11.752 11.41 11.38 11.41 11.38 11.50 4,300,404 11.447 -0.76%
2024-03-26 0 11.80 11.72 11.80 11.74 11.85 3,088,617 36,397,938 11.785 11.49 11.42 11.49 11.44 11.54 3,170,775 11.479 0.68%
2024-03-25 0 11.72 11.69 11.72 11.66 11.79 2,546,602 29,833,607 11.715 11.42 11.39 11.42 11.36 11.48 2,614,342 11.412 0.00%
2024-03-22 0 11.72 11.68 11.72 11.59 11.86 4,373,988 51,080,519 11.678 11.42 11.38 11.42 11.29 11.55 4,490,337 11.376 -1.84%
2024-03-21 0 11.94 11.88 11.94 11.87 11.96 1,855,698 22,112,754 11.916 11.63 11.57 11.63 11.56 11.65 1,905,060 11.607 0.17%
2024-03-20 0 11.92 11.87 11.92 11.80 11.92 2,894,265 34,360,740 11.872 11.61 11.56 11.61 11.49 11.61 2,971,253 11.564 0.59%
2024-03-19 0 11.85 11.81 11.85 11.81 11.92 1,941,182 22,992,938 11.845 11.54 11.50 11.54 11.50 11.61 1,992,818 11.538 -0.42%
2024-03-18 0 11.90 11.86 11.90 11.82 11.91 1,973,775 23,409,419 11.860 11.59 11.55 11.59 11.51 11.60 2,026,278 11.553 0.51%
2024-03-15 0 11.84 11.82 11.84 11.74 11.86 3,028,033 35,703,354 11.791 11.53 11.51 11.53 11.44 11.55 3,108,579 11.485 0.08%
2024-03-14 0 11.83 11.80 11.83 11.79 11.93 1,566,411 18,535,551 11.833 11.52 11.49 11.52 11.48 11.62 1,608,078 11.527 -0.25%
2024-03-13 0 11.86 11.86 11.87 11.84 11.95 2,672,313 31,757,272 11.884 11.55 11.55 11.56 11.53 11.64 2,743,397 11.576 -0.75%
2024-03-12 0 11.95 11.95 11.96 11.86 12.03 4,503,100 53,947,261 11.980 11.64 11.64 11.65 11.55 11.72 4,622,884 11.670 0.42%
2024-03-11 0 11.90 11.86 11.90 11.64 11.90 4,885,704 57,745,784 11.819 11.59 11.55 11.59 11.34 11.59 5,015,665 11.513 1.97%
2024-03-08 0 11.67 11.62 11.67 11.55 11.69 1,267,838 14,755,238 11.638 11.37 11.32 11.37 11.25 11.39 1,301,563 11.337 0.52%
2024-03-07 0 11.61 11.60 11.61 11.59 11.73 2,809,862 32,718,878 11.644 11.31 11.30 11.31 11.29 11.43 2,884,605 11.343 -0.51%
2024-03-06 0 11.67 11.64 11.67 11.65 11.78 6,288,424 73,663,255 11.714 11.37 11.34 11.37 11.35 11.47 6,455,698 11.411 -0.43%
2024-03-05 0 11.72 11.72 11.75 11.52 11.77 6,204,229 72,536,746 11.692 11.42 11.42 11.45 11.22 11.47 6,369,263 11.389 1.12%
2024-03-04 0 11.59 11.59 11.64 11.55 11.67 1,381,930 16,008,707 11.584 11.29 11.29 11.34 11.25 11.37 1,418,690 11.284 -0.69%
2024-03-01 0 11.67 11.67 11.68 11.52 11.73 3,221,400 37,335,536 11.590 11.37 11.37 11.38 11.22 11.43 3,307,090 11.290 0.52%
2024-02-29 0 11.61 11.60 11.61 11.49 11.63 2,122,901 24,558,830 11.569 11.31 11.30 11.31 11.19 11.33 2,179,371 11.269 1.40%
2024-02-28 0 11.45 11.45 11.60 11.45 11.60 5,567,794 64,200,452 11.531 11.15 11.15 11.30 11.15 11.30 5,715,899 11.232 -1.12%
2024-02-27 0 11.58 11.58 11.63 11.48 11.60 5,606,224 64,677,320 11.537 11.28 11.28 11.33 11.18 11.30 5,755,351 11.238 0.52%
2024-02-26 0 11.52 11.52 11.53 11.50 11.76 2,692,616 31,108,244 11.553 11.22 11.22 11.23 11.20 11.46 2,764,240 11.254 -2.12%
2024-02-23 0 11.77 11.70 11.77 11.65 11.77 2,924,407 34,299,174 11.729 11.47 11.40 11.47 11.35 11.47 3,002,197 11.425 0.17%
2024-02-22 0 11.75 11.72 11.75 11.59 11.75 4,558,173 53,244,288 11.681 11.45 11.42 11.45 11.29 11.45 4,679,422 11.378 0.86%
2024-02-21 0 11.65 11.65 11.67 11.32 11.81 7,520,229 87,292,447 11.608 11.35 11.35 11.37 11.03 11.50 7,720,269 11.307 2.37%
2024-02-20 0 11.38 11.37 11.38 11.30 11.41 3,427,160 38,876,414 11.344 11.09 11.08 11.09 11.01 11.11 3,518,323 11.050 0.18%
2024-02-19 0 11.36 11.30 11.36 11.28 11.49 4,955,024 56,165,739 11.335 11.07 11.01 11.07 10.99 11.19 5,086,829 11.041 -0.96%
2024-02-16 0 11.47 11.44 11.47 11.24 11.47 6,264,832 71,044,331 11.340 11.17 11.14 11.17 10.95 11.17 6,431,478 11.046 1.77%
2024-02-15 0 11.27 11.23 11.27 11.12 11.27 1,373,065 15,342,194 11.174 10.98 10.94 10.98 10.83 10.98 1,409,589 10.884 0.45%
2024-02-14 0 11.22 11.21 11.22 11.11 11.23 6,078,740 67,996,718 11.186 10.93 10.92 10.93 10.82 10.94 6,240,436 10.896 0.54%
2024-02-09 0 11.16 11.16 11.17 11.09 11.18 1,918,275 21,357,725 11.134 10.87 10.87 10.88 10.80 10.89 1,969,302 10.845 -0.62%
2024-02-08 0 11.23 11.21 11.23 11.18 11.35 14,605,131 164,175,455 11.241 10.94 10.92 10.94 10.89 11.06 14,993,631 10.950 0.00%
2024-02-07 0 11.23 11.14 11.23 11.13 11.25 11,145,258 124,940,523 11.210 10.94 10.85 10.94 10.84 10.96 11,441,725 10.920 0.18%
2024-02-06 0 11.21 11.20 11.21 10.83 11.26 12,129,863 134,900,474 11.121 10.92 10.91 10.92 10.55 10.97 12,452,520 10.833 3.60%
2024-02-05 0 10.82 10.71 10.82 10.55 10.94 9,460,213 101,910,257 10.773 10.54 10.43 10.54 10.28 10.66 9,711,857 10.493 1.69%
2024-02-02 0 10.64 10.64 10.69 10.48 10.88 9,492,421 101,744,645 10.719 10.36 10.36 10.41 10.21 10.60 9,744,922 10.441 -1.30%
2024-02-01 0 10.78 10.77 10.78 10.73 10.90 5,696,166 61,658,760 10.825 10.50 10.49 10.50 10.45 10.62 5,847,685 10.544 0.09%
2024-01-31 0 10.77 10.77 10.82 10.75 10.88 7,121,701 77,085,500 10.824 10.49 10.49 10.54 10.47 10.60 7,311,140 10.544 -0.28%
2024-01-30 0 10.80 10.78 10.80 10.74 10.96 11,872,634 128,764,727 10.846 10.52 10.50 10.52 10.46 10.68 12,188,449 10.564 -2.00%
2024-01-29 0 11.02 11.01 11.02 11.00 11.12 5,411,950 59,813,557 11.052 10.73 10.72 10.73 10.71 10.83 5,555,909 10.766 0.00%
2024-01-26 0 11.02 11.00 11.02 10.96 11.10 6,096,768 67,289,601 11.037 10.73 10.71 10.73 10.68 10.81 6,258,944 10.751 -0.36%
2024-01-25 0 11.06 11.05 11.06 10.89 11.11 7,171,415 79,201,358 11.044 10.77 10.76 10.77 10.61 10.82 7,362,176 10.758 1.00%
2024-01-24 0 10.95 10.95 11.00 10.64 11.01 12,080,082 130,769,230 10.825 10.67 10.67 10.71 10.36 10.72 12,401,415 10.545 1.77%
2024-01-23 0 10.76 10.76 10.78 10.63 10.82 9,229,527 99,016,501 10.728 10.48 10.48 10.50 10.35 10.54 9,475,035 10.450 1.32%
2024-01-22 0 10.62 10.62 10.70 10.58 10.85 7,459,624 80,186,380 10.749 10.34 10.34 10.42 10.31 10.57 7,658,052 10.471 -1.30%
2024-01-19 0 10.76 10.76 10.77 10.63 10.78 15,970,675 171,337,206 10.728 10.48 10.48 10.49 10.35 10.50 16,395,499 10.450 1.22%
2024-01-18 0 10.63 10.63 10.64 10.37 10.71 12,530,035 131,800,722 10.519 10.35 10.35 10.36 10.10 10.43 12,863,337 10.246 1.05%
2024-01-17 0 10.52 10.52 10.54 10.52 10.81 4,736,294 50,272,222 10.614 10.25 10.25 10.27 10.25 10.53 4,862,281 10.339 -2.59%
2024-01-16 0 10.80 10.79 10.80 10.66 10.84 6,502,750 70,078,867 10.777 10.52 10.51 10.52 10.38 10.56 6,675,725 10.498 0.37%
2024-01-15 0 10.76 10.76 10.77 10.70 10.88 1,380,442 14,881,392 10.780 10.48 10.48 10.49 10.42 10.60 1,417,162 10.501 -0.37%
2024-01-12 0 10.80 10.80 10.82 10.77 10.88 1,517,611 16,430,865 10.827 10.52 10.52 10.54 10.49 10.60 1,557,980 10.546 -0.28%
2024-01-11 0 10.83 10.82 10.83 10.75 10.91 2,816,855 30,480,499 10.821 10.55 10.54 10.55 10.47 10.63 2,891,784 10.540 0.46%
2024-01-10 0 10.78 10.78 10.80 10.75 10.89 2,961,758 31,980,290 10.798 10.50 10.50 10.52 10.47 10.61 3,040,542 10.518 -0.37%
2024-01-09 0 10.82 10.82 10.83 10.78 10.87 5,218,467 56,493,798 10.826 10.54 10.54 10.55 10.50 10.59 5,357,280 10.545 0.00%
2024-01-08 0 10.82 10.80 10.82 10.80 11.10 1,633,286 17,700,895 10.838 10.54 10.52 10.54 10.52 10.81 1,676,732 10.557 -1.10%
2024-01-05 0 10.94 10.92 10.94 10.89 11.06 971,619 10,657,424 10.969 10.66 10.64 10.66 10.61 10.77 997,464 10.685 -0.64%
2024-01-04 0 11.01 11.00 11.01 10.90 11.07 2,827,078 31,022,456 10.973 10.72 10.71 10.72 10.62 10.78 2,902,279 10.689 -0.81%
2024-01-03 0 11.10 11.10 11.12 11.05 11.17 3,239,021 35,916,080 11.089 10.81 10.81 10.83 10.76 10.88 3,325,180 10.801 -1.42%
2024-01-02 0 11.26 11.20 11.26 11.11 11.33 3,749,603 41,850,165 11.161 10.97 10.91 10.97 10.82 11.04 3,849,343 10.872 -0.62%
2023-12-29 0 11.33 11.33 11.34 11.33 11.43 1,745,510 19,839,490 11.366 11.04 11.04 11.05 11.04 11.13 1,791,941 11.072 -0.09%
2023-12-28 0 11.34 11.33 11.34 11.00 11.37 4,174,069 46,903,281 11.237 11.05 11.04 11.05 10.71 11.08 4,285,100 10.946 3.18%
2023-12-27 0 10.99 10.99 11.01 10.92 11.02 2,507,737 27,531,103 10.978 10.71 10.71 10.72 10.64 10.73 2,574,443 10.694 0.37%
2023-12-22 0 10.95 10.95 11.03 10.92 11.06 5,456,962 59,920,893 10.981 10.67 10.67 10.74 10.64 10.77 5,602,119 10.696 -0.64%
2023-12-21 0 11.02 11.00 11.02 10.80 11.02 4,511,537 49,371,848 10.943 10.73 10.71 10.73 10.52 10.73 4,631,545 10.660 1.48%
2023-12-20 0 11.24 11.23 11.24 11.23 11.36 4,111,605 46,434,217 11.293 10.58 10.57 10.58 10.57 10.69 4,368,759 10.629 -0.53%
2023-12-19 0 11.30 11.28 11.30 11.19 11.32 2,570,342 28,946,466 11.262 10.63 10.62 10.63 10.53 10.65 2,731,100 10.599 -0.35%
2023-12-18 0 11.34 11.34 11.36 11.19 11.42 2,058,691 23,244,077 11.291 10.67 10.67 10.69 10.53 10.75 2,187,449 10.626 -0.70%
2023-12-15 0 11.42 11.42 11.45 11.31 11.50 4,799,040 54,682,207 11.394 10.75 10.75 10.78 10.64 10.82 5,099,189 10.724 0.88%
2023-12-14 0 11.32 11.32 11.36 11.27 11.48 5,029,976 57,086,892 11.349 10.65 10.65 10.69 10.61 10.80 5,344,568 10.681 0.00%
2023-12-13 0 11.32 11.32 11.33 11.25 11.50 6,231,400 70,509,596 11.315 10.65 10.65 10.66 10.59 10.82 6,621,134 10.649 -1.99%
2023-12-12 0 11.55 11.54 11.55 11.44 11.55 5,601,889 64,444,615 11.504 10.87 10.86 10.87 10.77 10.87 5,952,251 10.827 0.96%
2023-12-11 0 11.44 11.44 11.46 11.25 11.53 10,297,364 116,937,107 11.356 10.77 10.77 10.79 10.59 10.85 10,941,397 10.688 0.18%
2023-12-08 0 11.42 11.42 11.49 11.42 11.57 6,595,872 75,953,466 11.515 10.75 10.75 10.81 10.75 10.89 7,008,401 10.837 -0.95%
2023-12-07 0 11.53 11.45 11.53 11.38 11.53 5,416,680 62,062,349 11.458 10.85 10.78 10.85 10.71 10.85 5,755,458 10.783 0.00%
2023-12-06 0 11.53 11.53 11.54 11.46 11.59 5,807,167 66,866,017 11.514 10.85 10.85 10.86 10.79 10.91 6,170,368 10.837 0.00%
2023-12-05 0 11.53 11.52 11.54 11.48 11.77 4,677,583 54,130,177 11.572 10.85 10.84 10.86 10.80 11.08 4,970,136 10.891 -1.79%
2023-12-04 0 11.74 11.74 11.75 11.73 11.89 1,160,436 13,675,729 11.785 11.05 11.05 11.06 11.04 11.19 1,233,014 11.091 -0.51%
2023-12-01 0 11.80 11.80 11.82 11.75 11.90 3,555,210 42,046,896 11.827 11.11 11.11 11.12 11.06 11.20 3,777,565 11.131 -1.17%
2023-11-30 0 11.94 11.91 11.95 11.89 12.00 1,621,329 19,362,323 11.942 11.24 11.21 11.25 11.19 11.29 1,722,733 11.239 0.59%
2023-11-29 0 11.87 11.87 11.90 11.85 12.00 4,145,935 49,273,162 11.885 11.17 11.17 11.20 11.15 11.29 4,405,236 11.185 -0.42%
2023-11-28 0 11.92 11.90 11.96 11.86 11.98 2,809,635 33,441,374 11.902 11.22 11.20 11.26 11.16 11.27 2,985,359 11.202 -0.50%
2023-11-27 0 11.98 11.96 11.98 11.84 12.00 1,647,471 19,639,699 11.921 11.27 11.26 11.27 11.14 11.29 1,750,510 11.219 -0.42%
2023-11-24 0 12.03 12.02 12.03 12.01 12.21 1,526,800 18,393,500 12.047 11.32 11.31 11.32 11.30 11.49 1,622,291 11.338 -1.47%
2023-11-23 0 12.21 12.21 12.22 12.01 12.21 2,321,504 28,012,244 12.066 11.49 11.49 11.50 11.30 11.49 2,466,699 11.356 0.66%
2023-11-22 0 12.13 12.12 12.13 12.08 12.20 3,718,905 45,203,066 12.155 11.42 11.41 11.42 11.37 11.48 3,951,498 11.439 -0.33%
2023-11-21 0 12.17 12.17 12.19 12.12 12.29 4,873,817 59,591,879 12.227 11.45 11.45 11.47 11.41 11.57 5,178,643 11.507 0.66%
2023-11-20 0 12.09 12.09 12.10 11.94 12.13 1,446,372 17,431,420 12.052 11.38 11.38 11.39 11.24 11.42 1,536,833 11.342 1.51%
2023-11-17 0 11.91 11.90 11.92 11.85 11.96 5,301,558 63,044,076 11.892 11.21 11.20 11.22 11.15 11.26 5,633,136 11.192 -0.50%
2023-11-16 0 11.97 11.96 11.97 11.94 12.10 1,497,200 17,930,380 11.976 11.27 11.26 11.27 11.24 11.39 1,590,840 11.271 -1.07%
2023-11-15 0 12.10 12.10 12.11 12.06 12.16 2,706,476 32,729,048 12.093 11.39 11.39 11.40 11.35 11.44 2,875,749 11.381 1.51%
2023-11-14 0 11.92 11.90 11.92 11.88 12.00 946,706 11,295,025 11.931 11.22 11.20 11.22 11.18 11.29 1,005,916 11.229 -0.50%
2023-11-13 0 11.98 11.98 11.99 11.85 11.99 2,627,492 31,250,700 11.894 11.27 11.27 11.28 11.15 11.28 2,791,825 11.194 0.34%
2023-11-10 0 11.94 11.92 11.94 11.92 12.04 2,224,185 26,598,860 11.959 11.24 11.22 11.24 11.22 11.33 2,363,293 11.255 -1.16%
2023-11-09 0 12.08 12.06 12.10 12.05 12.14 1,609,832 19,451,113 12.083 11.37 11.35 11.39 11.34 11.43 1,710,517 11.371 -0.17%
2023-11-08 0 12.10 12.04 12.10 12.05 12.17 1,642,694 19,885,219 12.105 11.39 11.33 11.39 11.34 11.45 1,745,434 11.393 -0.25%
2023-11-07 0 12.13 12.09 12.13 12.10 12.19 1,631,945 19,799,182 12.132 11.42 11.38 11.42 11.39 11.47 1,734,013 11.418 -0.66%
2023-11-06 0 12.21 12.21 12.22 12.10 12.24 3,089,857 37,694,288 12.199 11.49 11.49 11.50 11.39 11.52 3,283,108 11.481 1.08%
2023-11-03 0 12.08 12.07 12.08 11.99 12.12 2,257,758 27,267,595 12.077 11.37 11.36 11.37 11.28 11.41 2,398,966 11.366 1.00%
2023-11-02 0 11.96 11.96 11.98 11.96 12.11 4,085,000 49,053,318 12.008 11.26 11.26 11.27 11.26 11.40 4,340,490 11.301 -0.33%
2023-11-01 0 12.00 11.98 12.02 11.96 12.10 4,812,398 57,746,994 12.000 11.29 11.27 11.31 11.26 11.39 5,113,382 11.293 1.01%
2023-10-31 0 11.88 11.88 11.91 11.84 11.92 2,507,666 29,800,714 11.884 11.18 11.18 11.21 11.14 11.22 2,664,504 11.184 -0.59%
2023-10-30 0 11.95 11.92 11.95 11.83 11.95 2,579,804 30,708,249 11.903 11.25 11.22 11.25 11.13 11.25 2,741,154 11.203 1.01%
2023-10-27 0 11.83 11.83 11.91 11.71 11.95 2,727,602 32,372,965 11.869 11.13 11.13 11.21 11.02 11.25 2,898,196 11.170 0.42%
2023-10-26 0 11.78 11.75 11.78 11.65 11.78 1,956,886 22,940,259 11.723 11.09 11.06 11.09 10.96 11.09 2,079,277 11.033 0.77%
2023-10-25 0 11.69 11.68 11.69 11.66 11.83 2,905,630 34,102,122 11.737 11.00 10.99 11.00 10.97 11.13 3,087,358 11.046 0.43%
2023-10-24 0 11.64 11.62 11.64 11.53 11.68 5,407,025 62,799,958 11.615 10.95 10.94 10.95 10.85 10.99 5,745,199 10.931 -0.34%
2023-10-20 0 11.68 11.66 11.68 11.60 11.74 5,406,600 63,073,626 11.666 10.99 10.97 10.99 10.92 11.05 5,744,748 10.979 -0.68%
2023-10-19 0 11.76 11.76 11.77 11.72 12.04 4,699,602 55,430,523 11.795 11.07 11.07 11.08 11.03 11.33 4,993,532 11.100 -2.81%
2023-10-18 0 12.10 12.08 12.10 12.06 12.17 5,300,775 64,180,925 12.108 11.39 11.37 11.39 11.35 11.45 5,632,304 11.395 0.00%
2023-10-17 0 12.10 12.08 12.10 12.03 12.12 3,018,405 36,464,127 12.081 11.39 11.37 11.39 11.32 11.41 3,207,187 11.370 0.50%
2023-10-16 0 12.04 12.04 12.05 12.02 12.20 1,212,861 14,661,427 12.088 11.33 11.33 11.34 11.31 11.48 1,288,718 11.377 -1.31%
2023-10-13 0 12.20 12.18 12.20 12.15 12.28 1,372,238 16,724,682 12.188 11.48 11.46 11.48 11.43 11.56 1,458,063 11.470 -1.05%
2023-10-12 0 12.33 12.33 12.34 12.32 12.44 1,536,415 18,991,637 12.361 11.60 11.60 11.61 11.59 11.71 1,632,508 11.633 0.74%
2023-10-11 0 12.24 12.24 12.26 12.24 12.35 1,719,252 21,135,946 12.294 11.52 11.52 11.54 11.52 11.62 1,826,780 11.570 0.33%
2023-10-10 0 12.20 12.20 12.24 12.19 12.44 2,631,259 32,426,270 12.323 11.48 11.48 11.52 11.47 11.71 2,795,827 11.598 -0.73%
2023-10-09 0 12.29 12.25 12.29 12.24 12.32 1,076,951 13,230,552 12.285 11.57 11.53 11.57 11.52 11.59 1,144,307 11.562 0.57%
2023-10-06 0 12.22 12.22 12.26 12.18 12.31 2,051,400 25,126,888 12.249 11.50 11.50 11.54 11.46 11.59 2,179,702 11.528 0.66%
2023-10-05 0 12.14 12.10 12.14 12.12 12.17 1,889,994 22,946,492 12.141 11.43 11.39 11.43 11.41 11.45 2,008,201 11.426 0.33%
2023-10-04 0 12.10 12.10 12.13 12.03 12.21 4,442,777 53,704,943 12.088 11.39 11.39 11.42 11.32 11.49 4,720,644 11.377 -1.06%
2023-10-03 0 12.23 12.20 12.23 12.20 12.48 4,994,300 61,226,084 12.259 11.51 11.48 11.51 11.48 11.75 5,306,661 11.538 -2.08%
2023-09-29 0 12.49 12.49 12.57 12.42 12.62 3,335,794 41,751,587 12.516 11.75 11.75 11.83 11.69 11.88 3,544,426 11.780 1.22%
2023-09-28 0 12.34 12.32 12.34 12.32 12.48 2,221,215 27,523,487 12.391 11.61 11.59 11.61 11.59 11.75 2,360,138 11.662 -0.48%
2023-09-27 0 12.40 12.40 12.42 12.39 12.56 3,956,117 49,244,892 12.448 11.67 11.67 11.69 11.66 11.82 4,203,547 11.715 -0.16%
2023-09-26 0 12.42 12.40 12.42 12.39 12.52 2,696,400 33,496,316 12.423 11.69 11.67 11.69 11.66 11.78 2,865,042 11.691 -0.80%
2023-09-25 0 12.52 12.50 12.52 12.49 12.68 2,099,112 26,309,566 12.534 11.78 11.76 11.78 11.75 11.93 2,230,398 11.796 -1.11%
2023-09-22 0 12.66 12.66 12.68 12.32 12.67 2,489,420 31,276,626 12.564 11.91 11.91 11.93 11.59 11.92 2,645,117 11.824 2.51%
2023-09-21 0 12.35 12.35 12.36 12.35 12.49 2,121,055 26,262,333 12.382 11.62 11.62 11.63 11.62 11.75 2,253,713 11.653 -1.04%
2023-09-20 0 12.48 12.47 12.48 12.47 12.53 2,451,024 30,635,683 12.499 11.75 11.74 11.75 11.74 11.79 2,604,320 11.763 -0.64%
2023-09-19 0 12.56 12.54 12.56 12.46 12.56 2,343,215 29,330,208 12.517 11.82 11.80 11.82 11.73 11.82 2,489,768 11.780 0.00%
2023-09-18 0 12.56 12.54 12.56 12.45 12.62 5,793,400 72,701,628 12.549 11.82 11.80 11.82 11.72 11.88 6,155,740 11.810 0.40%
2023-09-15 0 12.51 12.50 12.51 12.49 12.67 12,487,815 156,798,722 12.556 11.77 11.76 11.77 11.75 11.92 13,268,847 11.817 -0.56%
2023-09-14 0 12.58 12.56 12.58 12.55 12.67 4,405,932 55,425,318 12.580 11.84 11.82 11.84 11.81 11.92 4,681,495 11.839 0.32%
2023-09-13 0 12.54 12.54 12.56 12.48 12.66 1,680,782 21,121,662 12.567 11.80 11.80 11.82 11.75 11.91 1,785,904 11.827 -0.32%
2023-09-12 0 12.58 12.55 12.57 12.52 12.64 2,691,591 33,890,106 12.591 11.84 11.81 11.83 11.78 11.90 2,859,933 11.850 -0.87%
2023-09-11 0 12.69 12.67 12.69 12.44 12.72 10,024,957 126,192,407 12.588 11.94 11.92 11.94 11.71 11.97 10,651,953 11.847 0.71%
2023-09-07 0 12.60 12.59 12.60 12.57 12.70 8,766,192 110,785,589 12.638 11.86 11.85 11.86 11.83 11.95 9,314,461 11.894 -1.41%
2023-09-06 0 12.78 12.73 12.88 12.69 12.83 1,689,632 21,588,709 12.777 12.03 11.98 12.12 11.94 12.07 1,795,308 12.025 -0.16%
2023-09-05 0 12.80 12.75 12.88 12.57 12.91 1,204,585 15,454,122 12.829 12.05 12.00 12.12 11.83 12.15 1,279,924 12.074 -0.93%
2023-09-04 0 12.92 12.90 12.92 12.68 13.03 3,514,283 45,515,547 12.952 12.16 12.14 12.16 11.93 12.26 3,734,079 12.189 2.46%
2023-08-31 0 12.61 12.61 12.64 12.59 12.70 2,145,909 27,075,575 12.617 11.87 11.87 11.90 11.85 11.95 2,280,122 11.875 -0.08%
2023-08-30 0 12.62 12.62 12.64 12.60 12.78 5,102,510 64,602,246 12.661 11.88 11.88 11.90 11.86 12.03 5,421,639 11.916 -0.47%
2023-08-29 0 12.68 12.68 12.70 12.66 12.85 6,001,007 76,453,076 12.740 11.93 11.93 11.95 11.91 12.09 6,376,331 11.990 0.56%
2023-08-28 0 12.61 12.61 12.62 12.59 13.18 11,700,205 149,893,077 12.811 11.87 11.87 11.88 11.85 12.40 12,431,977 12.057 0.96%
2023-08-25 0 12.49 12.49 12.50 12.44 12.58 3,942,831 49,208,485 12.480 11.75 11.75 11.76 11.71 11.84 4,189,430 11.746 -0.24%
2023-08-24 0 12.52 12.52 12.54 12.39 12.58 7,579,104 94,574,141 12.478 11.78 11.78 11.80 11.66 11.84 8,053,128 11.744 1.29%
2023-08-23 0 12.36 12.36 12.38 12.30 12.48 10,167,401 126,018,868 12.394 11.63 11.63 11.65 11.58 11.75 10,803,306 11.665 -0.96%
2023-08-22 0 12.48 12.44 12.48 12.32 12.54 10,617,698 131,838,838 12.417 11.75 11.71 11.75 11.59 11.80 11,281,766 11.686 0.97%
2023-08-21 0 12.36 12.35 12.36 12.31 12.50 3,861,525 47,818,784 12.383 11.63 11.62 11.63 11.59 11.76 4,103,038 11.654 -1.20%
2023-08-18 0 12.51 12.51 12.52 12.50 12.71 6,527,850 82,428,665 12.627 11.77 11.77 11.78 11.76 11.96 6,936,125 11.884 -0.71%
2023-08-17 0 12.60 12.60 12.61 12.44 12.65 7,893,555 99,268,696 12.576 11.86 11.86 11.87 11.71 11.91 8,387,246 11.836 -0.08%
2023-08-16 0 12.61 12.60 12.62 12.55 12.66 3,793,369 47,769,351 12.593 11.87 11.86 11.88 11.81 11.91 4,030,620 11.852 -0.24%
2023-08-15 0 12.64 12.62 12.64 12.55 12.70 7,298,071 92,160,252 12.628 11.90 11.88 11.90 11.81 11.95 7,754,518 11.885 -0.24%
2023-08-14 0 12.67 12.67 12.71 12.55 12.78 7,145,727 90,469,218 12.661 11.92 11.92 11.96 11.81 12.03 7,592,646 11.915 -1.78%
2023-08-11 0 12.90 12.89 12.90 12.90 13.28 4,006,794 52,073,431 12.996 12.14 12.13 12.14 12.14 12.50 4,257,393 12.231 -2.86%
2023-08-10 0 13.28 13.26 13.28 13.12 13.28 5,626,713 74,286,734 13.203 12.50 12.48 12.50 12.35 12.50 5,978,627 12.425 -0.08%
2023-08-09 0 13.29 13.28 13.30 13.19 13.30 2,501,978 33,119,057 13.237 12.51 12.50 12.52 12.41 12.52 2,658,461 12.458 0.45%
2023-08-08 0 13.23 13.22 13.23 13.14 13.34 7,197,566 95,340,025 13.246 12.45 12.44 12.45 12.37 12.55 7,647,727 12.466 -0.60%
2023-08-07 0 13.31 13.30 13.31 13.26 13.42 2,553,601 34,003,339 13.316 12.53 12.52 12.53 12.48 12.63 2,713,312 12.532 -0.82%
2023-08-04 0 13.42 13.40 13.45 13.38 13.61 4,432,481 59,684,142 13.465 12.63 12.61 12.66 12.59 12.81 4,709,704 12.673 1.28%
2023-08-03 0 13.25 13.25 13.26 13.18 13.34 1,564,058 20,716,059 13.245 12.47 12.47 12.48 12.40 12.55 1,661,880 12.465 0.45%
2023-08-02 0 13.19 13.19 13.22 13.16 13.40 3,630,625 48,226,704 13.283 12.41 12.41 12.44 12.39 12.61 3,857,697 12.501 -1.57%
2023-08-01 0 13.40 13.40 13.42 13.36 13.55 2,707,142 36,385,194 13.440 12.61 12.61 12.63 12.57 12.75 2,876,456 12.649 -1.03%
2023-07-31 0 13.54 13.48 13.54 13.47 13.79 8,440,473 114,841,749 13.606 12.74 12.69 12.74 12.68 12.98 8,968,370 12.805 0.74%
2023-07-28 0 13.44 13.44 13.46 13.06 13.51 25,043,016 336,050,832 13.419 12.65 12.65 12.67 12.29 12.71 26,609,295 12.629 1.97%
2023-07-27 0 13.18 13.18 13.20 13.13 13.30 6,578,060 87,118,930 13.244 12.40 12.40 12.42 12.36 12.52 6,989,475 12.464 0.46%
2023-07-26 0 13.12 13.11 13.12 13.05 13.16 3,682,491 48,218,506 13.094 12.35 12.34 12.35 12.28 12.39 3,912,807 12.323 -0.53%
2023-07-25 0 13.19 13.18 13.19 12.70 13.20 10,092,445 132,153,179 13.094 12.41 12.40 12.41 11.95 12.42 10,723,662 12.324 4.85%
2023-07-24 0 12.58 12.58 12.62 12.57 12.70 1,837,883 23,156,906 12.600 11.84 11.84 11.88 11.83 11.95 1,952,831 11.858 -0.94%
2023-07-21 0 12.70 12.70 12.72 12.64 12.84 2,918,586 37,145,002 12.727 11.95 11.95 11.97 11.90 12.08 3,101,125 11.978 0.79%
2023-07-20 0 12.60 12.60 12.64 12.60 12.84 4,336,211 55,109,447 12.709 11.86 11.86 11.90 11.86 12.08 4,607,413 11.961 -0.63%
2023-07-19 0 12.68 12.59 12.68 12.56 12.68 2,096,400 26,426,440 12.606 11.93 11.85 11.93 11.82 11.93 2,227,516 11.864 -0.55%
2023-07-18 0 12.75 12.70 12.75 12.69 12.85 5,914,800 75,265,314 12.725 12.00 11.95 12.00 11.94 12.09 6,284,732 11.976 -1.62%
2023-07-14 0 12.96 12.96 12.98 12.93 13.02 3,272,374 42,489,237 12.984 12.20 12.20 12.22 12.17 12.25 3,477,040 12.220 0.23%
2023-07-13 0 12.93 12.93 12.95 12.65 12.94 3,356,320 43,240,919 12.883 12.17 12.17 12.19 11.91 12.18 3,566,236 12.125 2.46%
2023-07-12 0 12.62 12.62 12.63 12.60 12.71 1,702,825 21,527,586 12.642 11.88 11.88 11.89 11.86 11.96 1,809,326 11.898 0.48%
2023-07-11 0 12.56 12.56 12.61 12.49 12.62 3,303,894 41,557,513 12.578 11.82 11.82 11.87 11.75 11.88 3,510,531 11.838 0.80%
2023-07-10 0 12.46 12.46 12.49 12.43 12.58 2,168,988 27,109,062 12.498 11.73 11.73 11.75 11.70 11.84 2,304,644 11.763 0.73%
2023-07-07 0 12.37 12.35 12.38 12.34 12.40 1,529,249 18,900,947 12.360 11.64 11.62 11.65 11.61 11.67 1,624,894 11.632 -0.40%
2023-07-06 0 12.42 12.38 12.42 12.35 12.56 3,754,476 46,656,834 12.427 11.69 11.65 11.69 11.62 11.82 3,989,294 11.696 -0.64%
2023-07-05 0 12.50 12.49 12.51 12.50 12.65 1,738,400 21,793,245 12.536 11.76 11.75 11.77 11.76 11.91 1,847,126 11.798 -1.57%
2023-07-04 0 12.70 12.70 12.71 12.61 12.73 3,303,191 41,827,384 12.663 11.95 11.95 11.96 11.87 11.98 3,509,784 11.917 0.71%
2023-07-03 0 12.61 12.61 12.63 12.45 12.68 9,303,797 117,254,859 12.603 11.87 11.87 11.89 11.72 11.93 9,885,689 11.861 1.86%
2023-06-30 0 12.38 12.38 12.41 12.36 12.50 10,238,859 127,220,817 12.425 11.65 11.65 11.68 11.63 11.76 10,879,233 11.694 0.00%
2023-06-29 0 12.38 12.38 12.42 12.35 12.52 11,515,103 142,679,061 12.391 11.65 11.65 11.69 11.62 11.78 12,235,298 11.661 -0.80%
2023-06-28 0 12.48 12.48 12.54 12.44 12.51 1,258,830 15,709,810 12.480 11.75 11.75 11.80 11.71 11.77 1,337,562 11.745 -0.08%
2023-06-27 0 12.49 12.49 12.50 12.32 12.52 4,112,943 51,106,769 12.426 11.75 11.75 11.76 11.59 11.78 4,370,181 11.694 0.97%
2023-06-26 0 12.37 12.35 12.37 12.33 12.50 4,153,262 51,498,669 12.400 11.64 11.62 11.64 11.60 11.76 4,413,022 11.670 -0.72%
2023-06-23 0 12.46 12.42 12.46 12.38 12.67 5,079,971 63,209,723 12.443 11.73 11.69 11.73 11.65 11.92 5,397,690 11.711 -1.66%
2023-06-21 0 12.67 12.60 12.67 12.60 12.78 5,096,088 64,688,699 12.694 11.92 11.86 11.92 11.86 12.03 5,414,815 11.947 -0.71%
2023-06-20 0 12.76 12.76 12.77 12.72 12.89 5,131,346 65,638,362 12.792 12.01 12.01 12.02 11.97 12.13 5,452,278 12.039 -1.24%
2023-06-19 0 12.92 12.88 12.92 12.83 13.03 3,299,974 42,507,315 12.881 12.16 12.12 12.16 12.07 12.26 3,506,366 12.123 -0.84%
2023-06-16 0 13.03 13.03 13.09 13.00 13.18 6,321,600 82,662,742 13.076 12.26 12.26 12.32 12.23 12.40 6,716,975 12.307 0.31%
2023-06-15 0 12.99 12.98 12.99 12.73 12.99 5,414,379 69,790,991 12.890 12.23 12.22 12.23 11.98 12.23 5,753,013 12.131 2.20%
2023-06-14 0 12.71 12.71 12.75 12.68 12.83 2,880,331 36,729,117 12.752 11.96 11.96 12.00 11.93 12.07 3,060,477 12.001 0.32%
2023-06-13 0 12.67 12.67 12.73 12.55 12.72 5,211,579 65,885,192 12.642 11.92 11.92 11.98 11.81 11.97 5,537,530 11.898 0.40%
2023-06-12 0 12.62 12.62 12.66 12.54 12.71 3,621,194 45,693,764 12.618 11.88 11.88 11.91 11.80 11.96 3,847,676 11.876 0.00%
2023-06-09 0 12.62 12.61 12.65 12.60 12.67 3,180,818 40,169,487 12.629 11.88 11.87 11.91 11.86 11.92 3,379,758 11.885 0.48%
2023-06-08 0 12.56 12.56 12.60 12.44 12.64 5,291,513 66,348,617 12.539 11.82 11.82 11.86 11.71 11.90 5,622,463 11.801 0.16%
2023-06-07 0 12.54 12.48 12.54 12.44 12.65 3,963,041 49,584,719 12.512 11.80 11.75 11.80 11.71 11.91 4,210,904 11.775 0.00%
2023-06-06 0 12.54 12.54 12.64 12.53 12.79 6,276,025 79,389,013 12.650 11.80 11.80 11.90 11.79 12.04 6,668,550 11.905 -0.48%
2023-06-05 0 12.60 12.58 12.62 12.56 12.79 3,469,294 43,752,633 12.611 11.86 11.84 11.88 11.82 12.04 3,686,276 11.869 -1.10%
2023-06-02 0 12.74 12.70 12.74 12.54 12.74 6,426,623 81,404,491 12.667 11.99 11.95 11.99 11.80 11.99 6,828,567 11.921 2.08%
2023-06-01 0 12.48 12.48 12.50 12.38 12.60 10,196,210 127,339,764 12.489 11.75 11.75 11.76 11.65 11.86 10,833,917 11.754 0.48%
2023-05-31 0 12.42 12.36 12.42 12.34 12.63 6,811,457 84,677,324 12.432 11.69 11.63 11.69 11.61 11.89 7,237,470 11.700 -1.66%
2023-05-30 0 12.63 12.62 12.63 12.49 12.77 5,874,103 74,112,865 12.617 11.89 11.88 11.89 11.75 12.02 6,241,490 11.874 -0.39%
2023-05-29 0 12.68 12.68 12.70 12.65 12.84 12,092,289 153,818,830 12.720 11.93 11.93 11.95 11.91 12.08 12,848,583 11.972 -0.86%
2023-05-25 0 12.79 12.77 12.79 12.69 12.96 9,683,118 123,578,723 12.762 12.04 12.02 12.04 11.94 12.20 10,288,734 12.011 -1.31%
2023-05-24 0 12.96 12.96 13.20 12.85 13.04 5,269,287 68,141,545 12.932 12.20 12.20 12.42 12.09 12.27 5,598,847 12.171 -0.77%
2023-05-23 0 13.06 13.06 13.07 13.05 13.31 10,245,801 134,311,342 13.109 12.29 12.29 12.30 12.28 12.53 10,886,610 12.337 -1.73%
2023-05-22 0 13.29 13.29 13.31 13.16 13.39 2,565,550 34,116,839 13.298 12.51 12.51 12.53 12.39 12.60 2,726,009 12.515 0.99%
2023-05-19 0 13.16 13.15 13.16 13.00 13.20 3,558,931 46,711,103 13.125 12.39 12.38 12.39 12.23 12.42 3,781,519 12.352 -0.53%
2023-05-18 0 13.23 13.20 13.23 13.17 13.36 9,427,400 124,802,666 13.238 12.45 12.42 12.45 12.39 12.57 10,017,023 12.459 -0.15%
2023-05-17 0 13.25 13.21 13.25 13.22 13.44 7,865,431 104,514,853 13.288 12.47 12.43 12.47 12.44 12.65 8,357,363 12.506 -1.92%
2023-05-16 0 13.51 13.49 13.52 13.44 13.58 1,493,223 20,170,392 13.508 12.71 12.70 12.72 12.65 12.78 1,586,614 12.713 -0.52%
2023-05-15 0 13.58 13.52 13.58 13.28 13.58 2,646,897 35,521,361 13.420 12.78 12.72 12.78 12.50 12.78 2,812,443 12.630 1.19%
2023-05-12 0 13.42 13.38 13.42 13.38 13.58 2,430,033 32,703,258 13.458 12.63 12.59 12.63 12.59 12.78 2,582,016 12.666 -1.32%
2023-05-11 0 13.60 13.57 13.60 13.54 13.66 1,717,079 23,323,335 13.583 12.80 12.77 12.80 12.74 12.86 1,824,471 12.784 0.07%
2023-05-10 0 13.59 13.57 13.59 13.56 13.73 4,404,619 59,895,742 13.598 12.79 12.77 12.79 12.76 12.92 4,680,099 12.798 -1.02%
2023-05-09 0 13.73 13.73 13.74 13.73 13.98 6,463,830 89,500,712 13.846 12.92 12.92 12.93 12.92 13.16 6,868,101 13.031 -1.01%
2023-05-08 0 13.87 13.87 13.89 13.70 13.93 3,003,054 41,563,397 13.840 13.05 13.05 13.07 12.89 13.11 3,190,876 13.026 1.24%
2023-05-05 0 13.70 13.70 13.73 13.64 13.83 2,401,600 32,998,915 13.740 12.89 12.89 12.92 12.84 13.02 2,551,805 12.932 0.00%
2023-05-04 0 13.70 13.70 13.73 13.58 13.76 3,746,118 51,351,073 13.708 12.89 12.89 12.92 12.78 12.95 3,980,413 12.901 1.26%
2023-05-03 0 13.53 13.52 13.53 13.47 13.57 2,329,508 31,489,775 13.518 12.73 12.72 12.73 12.68 12.77 2,475,204 12.722 -0.22%
2023-05-02 0 13.56 13.54 13.56 13.52 13.70 3,383,126 46,053,190 13.613 12.76 12.74 12.76 12.72 12.89 3,594,719 12.811 -0.66%
2023-04-28 0 13.65 13.62 13.65 13.60 13.71 2,595,337 35,450,072 13.659 12.85 12.82 12.85 12.80 12.90 2,757,659 12.855 0.81%
2023-04-27 0 13.54 13.54 13.55 13.33 13.60 2,018,453 27,249,370 13.500 12.74 12.74 12.75 12.55 12.80 2,144,694 12.705 0.97%
2023-04-26 0 13.41 13.40 13.43 13.28 13.43 3,884,075 51,940,752 13.373 12.62 12.61 12.64 12.50 12.64 4,126,999 12.586 0.22%
2023-04-25 0 13.38 13.35 13.38 13.32 13.45 4,974,533 66,595,457 13.387 12.59 12.56 12.59 12.54 12.66 5,285,658 12.599 -0.52%
2023-04-24 0 13.45 13.41 13.45 13.35 13.61 3,582,220 48,136,214 13.438 12.66 12.62 12.66 12.56 12.81 3,806,265 12.647 -0.81%
2023-04-21 0 13.56 13.54 13.56 13.53 13.79 3,717,078 50,641,918 13.624 12.76 12.74 12.76 12.73 12.98 3,949,557 12.822 -1.74%
2023-04-20 0 13.80 13.76 13.80 13.72 13.88 4,153,078 57,198,820 13.773 12.99 12.95 12.99 12.91 13.06 4,412,826 12.962 -0.29%
2023-04-19 0 13.84 13.84 13.90 13.84 14.03 2,572,570 35,797,080 13.915 13.03 13.03 13.08 13.03 13.20 2,733,468 13.096 -1.14%
2023-04-18 0 14.00 14.00 14.04 13.96 14.11 6,701,191 94,074,995 14.039 13.18 13.18 13.21 13.14 13.28 7,120,307 13.212 0.14%
2023-04-17 0 13.98 13.98 14.00 13.68 14.00 3,040,870 42,252,369 13.895 13.16 13.16 13.18 12.87 13.18 3,231,057 13.077 1.82%
2023-04-14 0 13.73 13.73 13.78 13.72 13.84 2,075,505 28,578,078 13.769 12.92 12.92 12.97 12.91 13.03 2,205,314 12.959 0.51%
2023-04-13 0 13.66 13.66 13.68 13.55 13.68 8,550,509 116,492,978 13.624 12.86 12.86 12.87 12.75 12.87 9,085,288 12.822 0.44%
2023-04-12 0 13.60 13.59 13.60 13.59 13.69 3,324,714 45,276,268 13.618 12.80 12.79 12.80 12.79 12.88 3,532,653 12.817 -0.73%
2023-04-11 0 13.70 13.69 13.73 13.65 13.82 4,559,941 62,687,170 13.747 12.89 12.88 12.92 12.85 13.01 4,845,136 12.938 -0.29%
2023-04-06 0 13.74 13.74 13.75 13.65 13.81 1,397,806 19,185,735 13.726 12.93 12.93 12.94 12.85 13.00 1,485,230 12.918 -0.51%
2023-04-04 0 13.81 13.81 13.83 13.70 13.83 3,669,739 50,499,669 13.761 13.00 13.00 13.02 12.89 13.02 3,899,257 12.951 0.22%
2023-04-03 0 13.78 13.76 13.78 13.72 13.86 4,338,200 59,723,874 13.767 12.97 12.95 12.97 12.91 13.04 4,609,526 12.957 -0.72%
2023-03-31 0 13.88 13.86 13.90 13.82 14.03 7,111,711 99,203,227 13.949 13.06 13.04 13.08 13.01 13.20 7,556,502 13.128 0.29%
2023-03-30 0 13.84 13.84 13.85 13.60 13.87 3,243,240 44,812,193 13.817 13.03 13.03 13.03 12.80 13.05 3,446,084 13.004 1.10%
2023-03-29 0 13.69 13.65 13.69 13.64 13.78 4,476,787 61,311,963 13.696 12.88 12.85 12.88 12.84 12.97 4,756,781 12.889 -0.22%
2023-03-28 0 13.72 13.63 13.72 13.59 13.72 4,456,119 60,796,172 13.643 12.91 12.83 12.91 12.79 12.91 4,734,820 12.840 0.88%
2023-03-27 0 13.60 13.60 13.61 13.53 13.80 3,646,000 49,570,750 13.596 12.80 12.80 12.81 12.73 12.99 3,874,034 12.796 -1.45%
2023-03-24 0 13.80 13.75 13.80 13.73 13.96 6,637,968 91,436,737 13.775 12.99 12.94 12.99 12.92 13.14 7,053,130 12.964 -0.65%
2023-03-23 0 13.89 13.89 13.92 13.66 13.91 5,925,030 81,796,625 13.805 13.07 13.07 13.10 12.86 13.09 6,295,602 12.993 2.13%
2023-03-22 0 13.60 13.60 13.65 13.60 13.74 5,075,605 69,467,481 13.687 12.80 12.80 12.85 12.80 12.93 5,393,051 12.881 -0.15%
2023-03-21 0 13.62 13.58 13.62 13.40 13.62 4,555,103 61,552,885 13.513 12.82 12.78 12.82 12.61 12.82 4,839,995 12.718 1.57%
2023-03-20 0 13.41 13.38 13.46 13.33 13.53 6,190,801 83,139,291 13.429 12.62 12.59 12.67 12.55 12.73 6,577,996 12.639 -0.89%
2023-03-17 0 13.53 13.53 13.60 13.44 13.73 5,879,855 79,746,851 13.563 12.73 12.73 12.80 12.65 12.92 6,247,602 12.764 0.52%
2023-03-16 0 13.46 13.48 13.59 13.42 13.59 5,500,977 74,147,599 13.479 12.67 12.69 12.79 12.63 12.79 5,845,027 12.686 -1.03%
2023-03-15 0 13.60 13.55 13.60 13.53 13.71 3,939,448 53,737,207 13.641 12.80 12.75 12.80 12.73 12.90 4,185,835 12.838 0.22%
2023-03-14 0 13.57 13.50 13.57 13.46 13.64 14,240,123 193,379,521 13.580 12.77 12.71 12.77 12.67 12.84 15,130,750 12.781 0.00%
2023-03-13 0 13.57 13.55 13.60 13.44 13.67 8,158,062 110,878,933 13.591 12.77 12.75 12.80 12.65 12.87 8,668,296 12.791 1.95%
2023-03-10 0 13.31 13.31 13.34 13.31 13.48 11,184,096 149,612,744 13.377 12.53 12.53 12.55 12.53 12.69 11,883,589 12.590 -1.11%
2023-03-09 0 13.46 13.44 13.46 13.42 13.62 11,287,985 152,361,690 13.498 12.67 12.65 12.67 12.63 12.82 11,993,975 12.703 -0.88%
2023-03-08 0 13.58 13.57 13.61 13.53 13.75 9,440,269 128,208,760 13.581 12.78 12.77 12.81 12.73 12.94 10,030,697 12.782 -1.67%
2023-03-07 0 13.81 13.80 13.81 13.75 14.05 9,563,880 132,540,052 13.858 13.00 12.99 13.00 12.94 13.22 10,162,039 13.043 -1.15%
2023-03-06 0 13.97 13.96 13.97 13.90 14.14 5,595,627 78,258,036 13.986 13.15 13.14 13.15 13.08 13.31 5,945,597 13.162 -0.85%
2023-03-03 0 14.09 14.08 14.10 14.01 14.19 1,567,031 22,100,213 14.103 13.26 13.25 13.27 13.19 13.35 1,665,039 13.273 0.21%
2023-03-02 0 14.06 14.05 14.06 14.05 14.18 1,427,309 20,134,637 14.107 13.23 13.22 13.23 13.22 13.35 1,516,578 13.276 -0.71%
2023-03-01 0 14.16 14.15 14.16 13.80 14.16 11,998,148 168,655,765 14.057 13.33 13.32 13.33 12.99 13.33 12,748,554 13.229 3.06%
2023-02-28 0 13.74 13.72 13.74 13.65 13.85 5,358,906 73,689,174 13.751 12.93 12.91 12.93 12.85 13.03 5,694,071 12.941 0.22%
2023-02-27 0 13.71 13.71 13.72 13.65 13.79 2,475,620 33,949,655 13.714 12.90 12.90 12.91 12.85 12.98 2,630,454 12.906 -0.51%
2023-02-24 0 13.78 13.77 13.78 13.77 14.08 5,619,452 77,748,736 13.836 12.97 12.96 12.97 12.96 13.25 5,970,912 13.021 -2.20%
2023-02-23 0 14.09 14.06 14.09 14.04 14.21 1,869,400 26,408,404 14.127 13.26 13.23 13.26 13.21 13.37 1,986,319 13.295 0.00%
2023-02-22 0 14.09 14.07 14.09 14.07 14.21 2,229,885 31,518,093 14.134 13.26 13.24 13.26 13.24 13.37 2,369,350 13.302 -1.12%
2023-02-21 0 14.25 14.23 14.31 14.21 14.34 3,621,068 51,678,880 14.272 13.41 13.39 13.47 13.37 13.50 3,847,542 13.432 -0.21%
2023-02-20 0 14.28 14.28 14.32 13.96 14.33 5,495,832 77,905,614 14.175 13.44 13.44 13.48 13.14 13.49 5,839,561 13.341 3.10%
2023-02-17 0 13.85 13.85 13.96 13.85 14.23 2,241,741 31,416,200 14.014 13.03 13.03 13.14 13.03 13.39 2,381,947 13.189 -2.60%
2023-02-16 0 14.22 14.18 14.22 14.12 14.46 3,030,891 43,304,181 14.288 13.38 13.35 13.38 13.29 13.61 3,220,454 13.447 0.00%
2023-02-15 0 14.22 14.22 14.23 14.22 14.46 1,772,540 25,321,937 14.286 13.38 13.38 13.39 13.38 13.61 1,883,401 13.445 -1.59%
2023-02-14 0 14.45 14.44 14.45 14.38 14.50 3,561,164 51,388,855 14.430 13.60 13.59 13.60 13.53 13.65 3,783,892 13.581 -0.07%
2023-02-13 0 14.46 14.46 14.48 14.17 14.47 3,847,582 55,185,416 14.343 13.61 13.61 13.63 13.34 13.62 4,088,223 13.499 0.98%
2023-02-10 0 14.32 14.30 14.32 14.27 14.44 3,409,644 48,885,639 14.337 13.48 13.46 13.48 13.43 13.59 3,622,895 13.494 -1.04%
2023-02-09 0 14.47 14.46 14.47 14.25 14.48 4,170,601 60,224,137 14.440 13.62 13.61 13.62 13.41 13.63 4,431,445 13.590 1.12%
2023-02-08 0 14.31 14.30 14.31 14.25 14.50 4,223,925 60,513,787 14.326 13.47 13.46 13.47 13.41 13.65 4,488,104 13.483 0.07%
2023-02-07 0 14.30 14.30 14.32 14.28 14.43 3,918,959 56,205,970 14.342 13.46 13.46 13.48 13.44 13.58 4,164,065 13.498 0.42%
2023-02-06 0 14.24 14.24 14.25 14.18 14.50 4,457,320 63,525,699 14.252 13.40 13.40 13.41 13.35 13.65 4,736,097 13.413 -2.60%
2023-02-03 0 14.62 14.60 14.62 14.52 14.82 6,844,786 99,975,153 14.606 13.76 13.74 13.76 13.67 13.95 7,272,883 13.746 -1.48%
2023-02-02 0 14.84 14.84 14.85 14.81 15.01 5,893,358 87,778,145 14.894 13.97 13.97 13.98 13.94 14.13 6,261,949 14.018 -0.20%
2023-02-01 0 14.87 14.86 14.87 14.66 14.89 4,989,634 73,893,013 14.809 13.99 13.99 13.99 13.80 14.01 5,301,703 13.938 0.41%
2023-01-31 0 14.81 14.80 14.81 14.74 15.09 7,557,512 112,529,799 14.890 13.94 13.93 13.94 13.87 14.20 8,030,185 14.013 -0.80%
2023-01-30 0 14.93 14.93 14.94 14.89 15.40 10,951,792 164,824,489 15.050 14.05 14.05 14.06 14.01 14.49 11,636,756 14.164 -2.67%
2023-01-27 0 15.34 15.33 15.34 15.25 15.38 13,339,041 204,346,011 15.319 14.44 14.43 14.44 14.35 14.47 14,173,312 14.418 0.20%
2023-01-26 0 15.31 15.31 15.34 14.88 15.35 5,489,539 83,658,328 15.240 14.41 14.41 14.44 14.00 14.45 5,832,874 14.343 3.17%
2023-01-20 0 14.84 14.83 14.84 14.76 14.90 10,279,600 152,463,192 14.832 13.97 13.96 13.97 13.89 14.02 10,922,522 13.959 0.75%
2023-01-19 0 14.73 14.71 14.73 14.57 14.77 5,417,738 79,602,734 14.693 13.86 13.84 13.86 13.71 13.90 5,756,582 13.828 -0.20%
2023-01-18 0 14.76 14.72 14.76 14.68 14.86 6,256,417 92,261,579 14.747 13.89 13.85 13.89 13.82 13.99 6,647,715 13.879 0.07%
2023-01-17 0 14.75 14.75 14.76 14.68 14.93 9,354,581 138,283,570 14.782 13.88 13.88 13.89 13.82 14.05 9,939,649 13.912 -1.67%
2023-01-16 0 15.00 14.98 15.00 14.77 15.13 11,049,169 165,773,765 15.003 14.12 14.10 14.12 13.90 14.24 11,740,223 14.120 1.56%
2023-01-13 0 14.77 14.74 14.77 14.45 14.77 9,673,604 141,596,397 14.637 13.90 13.87 13.90 13.60 13.90 10,278,625 13.776 2.57%
2023-01-12 0 14.40 14.35 14.40 14.31 14.43 4,208,811 60,436,814 14.360 13.55 13.51 13.55 13.47 13.58 4,472,045 13.514 0.70%
2023-01-11 0 14.30 14.26 14.32 14.23 14.43 9,337,671 133,704,348 14.319 13.46 13.42 13.48 13.39 13.58 9,921,682 13.476 0.21%
2023-01-10 0 14.27 14.26 14.27 14.21 14.38 3,733,336 53,306,873 14.279 13.43 13.42 13.43 13.37 13.53 3,966,832 13.438 0.00%
2023-01-09 0 14.27 14.26 14.27 14.11 14.31 8,486,468 120,779,949 14.232 13.43 13.42 13.43 13.28 13.47 9,017,242 13.394 1.71%
2023-01-06 0 14.03 14.02 14.03 13.86 14.06 7,855,122 109,774,867 13.975 13.20 13.19 13.20 13.04 13.23 8,346,409 13.152 0.72%
2023-01-05 0 13.93 13.91 13.93 13.64 13.96 9,234,425 127,940,462 13.855 13.11 13.09 13.11 12.84 13.14 9,811,978 13.039 2.50%
2023-01-04 0 13.59 13.59 13.60 13.42 13.61 6,460,295 87,569,590 13.555 12.79 12.79 12.80 12.63 12.81 6,864,345 12.757 0.07%
2023-01-03 0 13.58 13.54 13.58 13.24 13.58 6,542,374 87,929,353 13.440 12.78 12.74 12.78 12.46 12.78 6,951,557 12.649 1.34%
2022-12-30 0 13.40 13.39 13.41 13.34 13.44 5,818,835 77,986,741 13.402 12.61 12.60 12.62 12.55 12.65 6,182,765 12.614 0.98%
2022-12-29 0 13.27 13.25 13.27 13.15 13.37 8,579,835 113,715,344 13.254 12.49 12.47 12.49 12.38 12.58 9,116,448 12.474 -0.90%
2022-12-28 0 13.39 13.39 13.40 13.28 13.42 5,922,505 79,233,661 13.378 12.60 12.60 12.61 12.50 12.63 6,292,919 12.591 1.06%
2022-12-23 0 13.25 13.23 13.25 13.13 13.32 3,187,045 42,167,319 13.231 12.47 12.45 12.47 12.36 12.54 3,386,374 12.452 -0.38%
2022-12-22 0 13.30 13.27 13.30 13.20 13.41 10,718,812 142,508,900 13.295 12.52 12.49 12.52 12.42 12.62 11,389,204 12.513 0.83%
2022-12-21 0 13.19 13.19 13.20 13.12 13.22 3,344,561 44,021,822 13.162 12.41 12.41 12.42 12.35 12.44 3,553,742 12.387 0.62%
2022-12-20 0 13.41 13.40 13.41 13.24 13.63 7,222,064 96,877,732 13.414 12.34 12.33 12.34 12.18 12.54 7,849,906 12.341 -2.05%
2022-12-19 0 13.69 13.69 13.70 13.65 13.95 2,564,023 35,243,288 13.745 12.60 12.60 12.60 12.56 12.83 2,786,923 12.646 -0.80%
2022-12-16 0 13.80 13.76 13.82 13.69 13.87 2,470,416 34,083,973 13.797 12.70 12.66 12.71 12.60 12.76 2,685,179 12.693 0.36%
2022-12-15 0 13.75 13.75 13.80 13.72 13.94 6,733,329 92,954,573 13.805 12.65 12.65 12.70 12.62 12.83 7,318,683 12.701 -0.72%
2022-12-14 0 13.85 13.83 13.85 13.67 13.89 5,148,641 71,041,724 13.798 12.74 12.72 12.74 12.58 12.78 5,596,232 12.695 1.39%
2022-12-13 0 13.66 13.65 13.66 13.61 13.74 4,962,651 67,874,029 13.677 12.57 12.56 12.57 12.52 12.64 5,394,074 12.583 0.00%
2022-12-12 0 13.66 13.66 13.70 13.63 13.84 5,588,059 76,667,102 13.720 12.57 12.57 12.60 12.54 12.73 6,073,851 12.622 -2.22%
2022-12-09 0 13.97 13.97 13.99 13.69 13.99 8,860,856 122,794,811 13.858 12.85 12.85 12.87 12.60 12.87 9,631,165 12.750 1.90%
2022-12-08 0 13.71 13.71 13.75 13.63 13.76 7,040,099 96,475,568 13.704 12.61 12.61 12.65 12.54 12.66 7,652,122 12.608 1.26%
2022-12-07 0 13.54 13.54 13.55 13.54 13.89 12,972,228 177,346,603 13.671 12.46 12.46 12.47 12.46 12.78 14,099,954 12.578 -0.73%
2022-12-06 0 13.64 13.64 13.66 13.48 13.78 11,012,550 150,210,999 13.640 12.55 12.55 12.57 12.40 12.68 11,969,914 12.549 0.81%
2022-12-05 0 13.53 13.53 13.58 13.39 13.60 17,546,005 237,368,990 13.528 12.45 12.45 12.49 12.32 12.51 19,071,347 12.446 2.97%
2022-12-02 0 13.14 13.14 13.19 13.12 13.23 6,006,892 79,059,984 13.162 12.09 12.09 12.14 12.07 12.17 6,529,094 12.109 0.15%
2022-12-01 0 13.12 13.12 13.15 13.15 13.54 14,113,220 187,710,065 13.300 12.07 12.07 12.10 12.10 12.46 15,340,137 12.237 0.85%
2022-11-30 0 13.01 13.01 13.03 12.78 13.03 14,327,485 185,050,967 12.916 11.97 11.97 11.99 11.76 11.99 15,573,029 11.883 1.17%
2022-11-29 0 12.86 12.86 12.87 12.42 12.86 12,171,617 154,807,175 12.719 11.83 11.83 11.84 11.43 11.83 13,229,743 11.701 4.89%
2022-11-28 0 12.26 12.26 12.33 11.94 12.46 9,990,442 121,552,790 12.167 11.28 11.28 11.34 10.99 11.46 10,858,950 11.194 -2.08%
2022-11-25 0 12.52 12.51 12.52 12.35 12.56 7,264,071 90,677,203 12.483 11.52 11.51 11.52 11.36 11.56 7,895,565 11.485 0.48%
2022-11-24 0 12.46 12.43 12.46 12.42 12.62 5,595,476 69,840,045 12.482 11.46 11.44 11.46 11.43 11.61 6,081,912 11.483 -0.32%
2022-11-23 0 12.50 12.47 12.50 12.45 12.60 6,861,393 85,846,916 12.512 11.50 11.47 11.50 11.45 11.59 7,457,881 11.511 0.16%
2022-11-22 0 12.48 12.48 12.49 12.36 12.60 6,849,310 85,310,325 12.455 11.48 11.48 11.49 11.37 11.59 7,444,747 11.459 0.73%
2022-11-21 0 12.39 12.38 12.39 12.26 12.50 5,866,661 72,481,916 12.355 11.40 11.39 11.40 11.28 11.50 6,376,673 11.367 -1.98%
2022-11-18 0 12.64 12.63 12.64 12.55 12.73 10,133,340 127,973,458 12.629 11.63 11.62 11.63 11.55 11.71 11,014,271 11.619 -0.24%
2022-11-17 0 12.67 12.66 12.67 12.51 12.90 9,123,867 115,218,792 12.628 11.66 11.65 11.66 11.51 11.87 9,917,040 11.618 -1.78%
2022-11-16 0 12.90 12.90 12.93 12.85 13.02 9,951,800 128,327,452 12.895 11.87 11.87 11.90 11.82 11.98 10,816,949 11.864 -1.00%
2022-11-15 0 13.03 13.03 13.05 12.70 13.06 16,601,987 214,297,063 12.908 11.99 11.99 12.01 11.68 12.02 18,045,262 11.876 1.72%
2022-11-14 0 12.81 12.81 12.83 12.78 13.04 27,614,934 355,272,819 12.865 11.79 11.79 11.80 11.76 12.00 30,015,607 11.836 0.71%
2022-11-11 0 12.72 12.72 12.74 12.34 12.87 14,634,731 184,953,016 12.638 11.70 11.70 11.72 11.35 11.84 15,906,985 11.627 5.74%
2022-11-10 0 12.03 12.03 12.05 11.89 12.07 3,641,286 43,557,638 11.962 11.07 11.07 11.09 10.94 11.10 3,957,837 11.005 -0.50%
2022-11-09 0 12.09 12.07 12.09 12.05 12.29 8,357,909 101,542,958 12.149 11.12 11.10 11.12 11.09 11.31 9,084,494 11.178 -0.90%
2022-11-08 0 12.20 12.18 12.20 12.14 12.41 3,993,407 48,852,616 12.233 11.22 11.21 11.22 11.17 11.42 4,340,569 11.255 -0.65%
2022-11-07 0 12.28 12.28 12.29 12.19 12.45 5,505,849 67,947,471 12.341 11.30 11.30 11.31 11.22 11.45 5,984,494 11.354 0.90%
2022-11-04 0 12.17 12.17 12.20 11.66 12.34 7,282,766 88,178,218 12.108 11.20 11.20 11.22 10.73 11.35 7,915,885 11.139 4.37%
2022-11-03 0 11.66 11.60 11.66 11.63 11.80 1,890,485 22,121,547 11.702 10.73 10.67 10.73 10.70 10.86 2,054,832 10.766 -2.67%
2022-11-02 0 11.98 11.97 11.99 11.66 12.01 5,553,745 65,777,562 11.844 11.02 11.01 11.03 10.73 11.05 6,036,554 10.897 2.31%
2022-11-01 0 11.71 11.71 11.73 11.29 11.80 13,768,050 159,511,226 11.586 10.77 10.77 10.79 10.39 10.86 14,964,960 10.659 4.00%
2022-10-31 0 11.26 11.25 11.26 11.25 11.53 11,029,043 125,442,538 11.374 10.36 10.35 10.36 10.35 10.61 11,987,841 10.464 -2.34%
2022-10-28 0 11.53 11.53 11.55 11.50 11.82 4,355,411 50,813,867 11.667 10.61 10.61 10.63 10.58 10.87 4,734,044 10.734 -2.29%
2022-10-27 0 11.80 11.79 11.80 11.78 12.18 10,547,268 125,903,468 11.937 10.86 10.85 10.86 10.84 11.21 11,464,183 10.982 -1.83%
2022-10-26 0 12.02 12.02 12.04 11.86 12.04 10,280,550 122,748,892 11.940 11.06 11.06 11.08 10.91 11.08 11,174,278 10.985 1.09%
2022-10-25 0 11.89 11.89 11.90 11.77 12.03 10,021,327 118,936,042 11.868 10.94 10.94 10.95 10.83 11.07 10,892,520 10.919 -0.34%
2022-10-24 0 11.93 11.93 11.96 11.92 12.48 9,824,466 119,244,062 12.137 10.98 10.98 11.00 10.97 11.48 10,678,545 11.167 -4.33%
2022-10-21 0 12.47 12.46 12.47 12.43 12.59 2,527,508 31,647,201 12.521 11.47 11.46 11.47 11.44 11.58 2,747,234 11.520 -0.64%
2022-10-20 0 12.55 12.55 12.57 12.47 12.75 7,289,425 91,573,408 12.563 11.55 11.55 11.56 11.47 11.73 7,923,123 11.558 -0.95%
2022-10-19 0 12.67 12.67 12.68 12.67 13.02 3,855,800 49,278,516 12.780 11.66 11.66 11.67 11.66 11.98 4,191,000 11.758 -2.99%
2022-10-18 0 13.06 13.03 13.06 12.97 13.15 4,393,883 57,286,555 13.038 12.02 11.99 12.02 11.93 12.10 4,775,860 11.995 0.15%
2022-10-17 0 13.04 13.02 13.04 12.93 13.06 7,088,006 92,117,779 12.996 12.00 11.98 12.00 11.90 12.02 7,704,194 11.957 -0.31%
2022-10-14 0 13.08 13.05 13.08 12.93 13.24 7,714,284 101,026,003 13.096 12.03 12.01 12.03 11.90 12.18 8,384,917 12.049 2.51%
2022-10-13 0 12.76 12.76 12.81 12.76 12.94 7,417,890 95,015,499 12.809 11.74 11.74 11.79 11.74 11.91 8,062,756 11.784 -1.39%
2022-10-12 0 12.94 12.94 13.04 12.66 13.07 7,588,889 97,502,846 12.848 11.91 11.91 12.00 11.65 12.02 8,248,621 11.821 0.23%
2022-10-11 0 12.91 12.91 12.95 12.87 13.00 7,794,782 100,913,544 12.946 11.88 11.88 11.91 11.84 11.96 8,472,413 11.911 -0.46%
2022-10-10 0 12.97 12.97 13.00 12.97 13.50 6,510,769 85,381,994 13.114 11.93 11.93 11.96 11.93 12.42 7,076,775 12.065 -5.26%
2022-10-07 0 13.69 13.68 13.69 13.66 13.88 10,560,401 144,673,155 13.700 12.60 12.59 12.60 12.57 12.77 11,478,458 12.604 -2.00%
2022-10-06 0 13.97 13.95 13.97 13.95 14.09 2,250,471 31,530,245 14.011 12.85 12.83 12.85 12.83 12.96 2,446,113 12.890 -0.50%
2022-10-05 0 14.04 14.04 14.10 13.50 14.13 18,859,224 262,888,906 13.940 12.92 12.92 12.97 12.42 13.00 20,498,730 12.825 6.93%
2022-10-03 0 13.13 13.13 13.14 13.06 13.31 5,990,470 78,809,931 13.156 12.08 12.08 12.09 12.02 12.25 6,511,245 12.104 -2.16%
2022-09-30 0 13.42 13.40 13.42 13.35 13.53 5,951,291 80,045,792 13.450 12.35 12.33 12.35 12.28 12.45 6,468,660 12.374 1.44%
2022-09-29 0 13.23 13.23 13.25 13.20 13.48 8,717,026 116,436,350 13.357 12.17 12.17 12.19 12.14 12.40 9,474,831 12.289 0.08%
2022-09-28 0 13.22 13.20 13.22 13.20 13.35 15,443,810 205,099,810 13.280 12.16 12.14 12.16 12.14 12.28 16,786,400 12.218 -1.64%
2022-09-27 0 13.44 13.44 13.47 13.19 13.50 9,433,945 126,786,746 13.439 12.37 12.37 12.39 12.14 12.42 10,254,074 12.365 1.13%
2022-09-26 0 13.29 13.29 13.30 13.20 13.43 5,173,238 68,861,031 13.311 12.23 12.23 12.24 12.14 12.36 5,622,968 12.246 -0.15%
2022-09-23 0 13.31 13.30 13.31 13.27 13.45 3,843,828 51,339,616 13.356 12.25 12.24 12.25 12.21 12.37 4,177,987 12.288 -0.37%
2022-09-22 0 13.36 13.36 13.38 13.30 13.44 15,944,843 212,859,673 13.350 12.29 12.29 12.31 12.24 12.37 17,330,990 12.282 -1.33%
2022-09-21 0 13.54 13.53 13.54 13.54 13.74 3,220,810 43,734,548 13.579 12.46 12.45 12.46 12.46 12.64 3,500,808 12.493 -1.74%
2022-09-20 0 13.78 13.78 13.80 13.74 13.87 3,063,802 42,256,187 13.792 12.68 12.68 12.70 12.64 12.76 3,330,150 12.689 0.29%
2022-09-19 0 13.74 13.74 13.80 13.71 13.88 1,603,660 22,095,750 13.778 12.64 12.64 12.70 12.61 12.77 1,743,072 12.676 0.15%
2022-09-16 0 13.72 13.70 13.72 13.68 14.00 5,867,216 80,685,671 13.752 12.62 12.60 12.62 12.59 12.88 6,377,276 12.652 -2.70%
2022-09-15 0 14.10 14.07 14.10 14.03 14.24 1,875,379 26,517,019 14.140 12.97 12.94 12.97 12.91 13.10 2,038,413 13.009 -0.14%
2022-09-14 0 14.12 14.12 14.14 14.08 14.23 2,109,372 29,827,984 14.141 12.99 12.99 13.01 12.95 13.09 2,292,748 13.010 -1.81%
2022-09-13 0 14.38 14.37 14.38 14.29 14.48 3,402,681 48,952,909 14.387 13.23 13.22 13.23 13.15 13.32 3,698,489 13.236 0.63%
2022-09-09 0 14.29 14.28 14.29 14.04 14.31 3,655,100 52,021,178 14.232 13.15 13.14 13.15 12.92 13.17 3,972,852 13.094 2.58%
2022-09-08 0 13.93 13.92 13.93 13.93 14.05 3,740,286 52,375,337 14.003 12.82 12.81 12.82 12.82 12.93 4,065,444 12.883 -0.36%
2022-09-07 0 13.98 13.98 14.03 13.90 14.05 5,420,897 75,673,340 13.960 12.86 12.86 12.91 12.79 12.93 5,892,157 12.843 -0.50%
2022-09-06 0 14.05 14.02 14.05 13.98 14.13 3,120,134 43,822,045 14.045 12.93 12.90 12.93 12.86 13.00 3,391,379 12.922 0.36%
2022-09-05 0 14.00 14.00 14.01 13.89 14.06 7,261,070 101,442,853 13.971 12.88 12.88 12.89 12.78 12.94 7,892,303 12.853 -0.92%
2022-09-02 0 14.13 14.12 14.13 14.08 14.29 3,569,878 50,568,008 14.165 13.00 12.99 13.00 12.95 13.15 3,880,221 13.032 -0.98%
2022-09-01 0 14.27 14.27 14.29 14.25 14.40 2,877,636 41,184,024 14.312 13.13 13.13 13.15 13.11 13.25 3,127,800 13.167 -1.11%
2022-08-31 0 14.43 14.42 14.45 14.16 14.56 5,606,002 80,702,696 14.396 13.28 13.27 13.29 13.03 13.40 6,093,354 13.244 1.12%
2022-08-30 0 14.27 14.27 14.30 14.12 14.34 7,504,025 106,836,591 14.237 13.13 13.13 13.16 12.99 13.19 8,156,379 13.099 -0.21%
2022-08-29 0 14.30 14.30 14.32 14.27 14.43 11,545,195 165,256,498 14.314 13.16 13.16 13.17 13.13 13.28 12,548,864 13.169 -2.12%
2022-08-26 0 14.61 14.60 14.61 14.57 14.67 8,252,840 120,593,763 14.612 13.44 13.43 13.44 13.40 13.50 8,970,291 13.444 -0.07%
2022-08-25 0 14.62 14.62 14.63 14.43 14.63 5,204,723 75,944,168 14.591 13.45 13.45 13.46 13.28 13.46 5,657,190 13.424 2.17%
2022-08-24 0 14.31 14.31 14.33 14.31 14.60 7,147,215 102,998,963 14.411 13.17 13.17 13.18 13.17 13.43 7,768,550 13.258 -1.58%
2022-08-23 0 14.54 14.54 14.58 14.46 14.69 5,288,818 76,916,669 14.543 13.38 13.38 13.41 13.30 13.52 5,748,595 13.380 -0.55%
2022-08-22 0 14.62 14.62 14.63 14.56 14.78 6,068,267 89,222,314 14.703 13.45 13.45 13.46 13.40 13.60 6,595,805 13.527 -0.48%
2022-08-19 0 14.69 14.68 14.70 14.65 14.78 1,093,283 16,079,220 14.707 13.52 13.51 13.52 13.48 13.60 1,188,326 13.531 -0.41%
2022-08-18 0 14.75 14.75 14.76 14.68 14.92 2,124,200 31,346,636 14.757 13.57 13.57 13.58 13.51 13.73 2,308,865 13.577 -1.14%
2022-08-17 0 14.92 14.91 14.92 14.66 14.99 4,339,422 64,614,564 14.890 13.73 13.72 13.73 13.49 13.79 4,716,665 13.699 1.22%
2022-08-16 0 14.74 14.73 14.74 14.70 14.88 3,426,077 50,597,376 14.768 13.56 13.55 13.56 13.52 13.69 3,723,919 13.587 -0.54%
2022-08-15 0 14.82 14.81 14.82 14.80 15.04 2,809,812 41,762,930 14.863 13.63 13.63 13.63 13.62 13.84 3,054,080 13.674 -1.07%
2022-08-12 0 14.98 14.96 14.98 14.82 15.00 1,558,420 23,284,871 14.941 13.78 13.76 13.78 13.63 13.80 1,693,900 13.746 0.60%
2022-08-11 0 14.89 14.89 14.94 14.57 14.94 1,747,895 25,863,623 14.797 13.70 13.70 13.75 13.40 13.75 1,899,846 13.614 2.27%
2022-08-10 0 14.56 14.56 14.60 14.49 14.77 3,259,084 47,480,657 14.569 13.40 13.40 13.43 13.33 13.59 3,542,409 13.403 -0.95%
2022-08-09 0 14.70 14.70 14.77 14.70 14.85 4,153,809 61,468,030 14.798 13.52 13.52 13.59 13.52 13.66 4,514,916 13.614 -0.41%
2022-08-08 0 14.76 14.75 14.76 14.68 14.83 2,525,012 37,263,641 14.758 13.58 13.57 13.58 13.51 13.64 2,744,521 13.577 -0.61%
2022-08-05 0 14.85 14.83 14.85 14.67 14.89 1,770,537 26,145,005 14.767 13.66 13.64 13.66 13.50 13.70 1,924,457 13.586 1.09%
2022-08-04 0 14.69 14.65 14.69 14.57 14.71 7,336,217 107,546,003 14.660 13.52 13.48 13.52 13.40 13.53 7,973,983 13.487 1.17%
2022-08-03 0 14.52 14.52 14.55 14.49 14.78 6,175,040 90,216,673 14.610 13.36 13.36 13.39 13.33 13.60 6,711,860 13.441 -1.09%
2022-08-02 0 14.68 14.68 14.78 14.53 14.80 11,181,815 163,998,756 14.667 13.51 13.51 13.60 13.37 13.62 12,153,894 13.494 -1.48%
2022-08-01 0 14.90 14.90 14.93 14.80 15.02 4,366,802 65,085,943 14.905 13.71 13.71 13.74 13.62 13.82 4,746,425 13.713 -0.67%
2022-07-29 0 15.00 15.00 15.01 14.93 15.27 13,915,149 209,222,218 15.036 13.80 13.80 13.81 13.74 14.05 15,124,847 13.833 -1.06%
2022-07-28 0 15.16 15.16 15.17 15.15 15.38 8,584,310 130,720,604 15.228 13.95 13.95 13.96 13.94 14.15 9,330,577 14.010 0.00%
2022-07-27 0 15.16 15.16 15.17 15.13 15.30 8,408,559 127,635,089 15.179 13.95 13.95 13.96 13.92 14.08 9,139,548 13.965 -1.30%
2022-07-26 0 15.36 15.36 15.37 15.27 15.40 4,930,712 75,717,282 15.356 14.13 14.13 14.14 14.05 14.17 5,359,358 14.128 0.79%
2022-07-25 0 15.24 15.24 15.38 15.17 15.28 5,086,012 77,427,325 15.224 14.02 14.02 14.15 13.96 14.06 5,528,159 14.006 0.07%
2022-07-22 0 15.23 15.23 15.24 15.16 15.41 1,973,704 30,146,293 15.274 14.01 14.01 14.02 13.95 14.18 2,145,286 14.052 0.40%
2022-07-21 0 15.17 15.15 15.17 15.13 15.37 8,507,542 129,733,828 15.249 13.96 13.94 13.96 13.92 14.14 9,247,136 14.030 -1.17%
2022-07-20 0 15.35 15.35 15.38 15.35 15.54 3,683,145 56,906,429 15.450 14.12 14.12 14.15 14.12 14.30 4,003,335 14.215 -0.26%
2022-07-19 0 15.39 15.38 15.39 15.24 15.44 4,521,400 69,229,272 15.311 14.16 14.15 14.16 14.02 14.21 4,914,463 14.087 -0.71%
2022-07-18 0 15.50 15.50 15.52 15.21 15.54 5,549,847 85,441,333 15.395 14.26 14.26 14.28 13.99 14.30 6,032,317 14.164 1.84%
2022-07-15 0 15.22 15.22 15.24 15.22 15.72 9,344,911 145,130,084 15.530 14.00 14.00 14.02 14.00 14.46 10,157,300 14.288 -2.00%
2022-07-14 0 15.53 15.53 15.54 15.44 15.66 4,687,297 72,819,697 15.536 14.29 14.29 14.30 14.21 14.41 5,094,782 14.293 -0.70%
2022-07-13 0 15.64 15.60 15.64 15.52 15.70 5,887,999 91,983,439 15.622 14.39 14.35 14.39 14.28 14.44 6,399,866 14.373 0.51%
2022-07-12 0 15.56 15.56 15.58 15.48 15.78 3,594,394 56,054,684 15.595 14.32 14.32 14.33 14.24 14.52 3,906,869 14.348 -1.14%
2022-07-11 0 15.74 15.74 15.78 15.70 16.04 9,035,656 142,529,272 15.774 14.48 14.48 14.52 14.44 14.76 9,821,161 14.512 -2.24%
2022-07-08 0 16.10 16.04 16.10 16.05 16.24 8,801,199 141,936,424 16.127 14.81 14.76 14.81 14.77 14.94 9,566,321 14.837 0.12%
2022-07-07 0 16.08 16.05 16.08 15.89 16.12 3,694,457 59,319,648 16.056 14.79 14.77 14.79 14.62 14.83 4,015,630 14.772 0.50%
2022-07-06 0 16.00 16.00 16.02 15.89 16.23 17,303,993 277,476,517 16.035 14.72 14.72 14.74 14.62 14.93 18,808,296 14.753 -1.42%
2022-07-05 0 16.23 16.23 16.27 16.14 16.48 8,715,336 141,911,589 16.283 14.93 14.93 14.97 14.85 15.16 9,472,994 14.981 0.12%
2022-07-04 0 16.21 16.21 16.26 16.04 16.28 14,407,836 233,569,655 16.211 14.91 14.91 14.96 14.76 14.98 15,660,365 14.915 -0.55%
2022-06-30 0 16.30 16.29 16.30 16.02 16.43 29,850,497 485,433,618 16.262 15.00 14.99 15.00 14.74 15.12 32,445,517 14.962 1.75%
2022-06-29 0 16.02 16.02 16.04 15.95 16.24 23,298,573 374,807,544 16.087 14.74 14.74 14.76 14.67 14.94 25,324,008 14.800 -1.60%
2022-06-28 0 16.28 16.24 16.28 16.03 16.35 11,723,998 190,185,603 16.222 14.98 14.94 14.98 14.75 15.04 12,743,211 14.924 0.68%
2022-06-27 0 16.17 16.16 16.17 16.06 16.30 24,509,496 397,238,818 16.208 14.88 14.87 14.88 14.78 15.00 26,640,202 14.911 1.06%
2022-06-24 0 16.00 15.98 16.00 15.52 16.01 13,412,030 213,442,539 15.914 14.72 14.70 14.72 14.28 14.73 14,577,990 14.641 2.17%
2022-06-23 0 15.66 15.64 15.66 15.45 15.68 4,339,400 67,620,808 15.583 14.41 14.39 14.41 14.21 14.43 4,716,641 14.337 1.95%
2022-06-22 0 15.36 15.36 15.38 15.35 15.62 10,639,197 164,397,935 15.452 14.13 14.13 14.15 14.12 14.37 11,564,104 14.216 -1.73%
2022-06-21 0 15.63 15.63 15.64 15.49 15.78 8,642,386 135,045,009 15.626 14.38 14.38 14.39 14.25 14.52 9,393,702 14.376 -0.13%
2022-06-20 0 15.65 15.61 15.65 15.43 15.78 5,983,414 93,377,823 15.606 14.40 14.36 14.40 14.20 14.52 6,503,575 14.358 0.97%
2022-06-17 0 15.50 15.49 15.50 15.18 15.56 11,363,759 174,968,095 15.397 14.26 14.25 14.26 13.97 14.32 12,351,655 14.166 2.45%
2022-06-16 0 15.13 15.13 15.14 15.10 15.49 5,185,554 79,072,961 15.249 13.92 13.92 13.93 13.89 14.25 5,636,354 14.029 -0.98%
2022-06-15 0 15.28 15.28 15.29 15.00 15.56 10,538,006 161,637,178 15.338 14.06 14.06 14.07 13.80 14.32 11,454,116 14.112 2.14%
2022-06-14 0 14.96 14.95 14.96 14.64 15.07 7,760,522 115,418,395 14.873 13.76 13.75 13.76 13.47 13.86 8,435,174 13.683 1.22%
2022-06-13 0 14.78 14.78 14.81 14.73 15.06 7,348,067 109,126,564 14.851 13.60 13.60 13.63 13.55 13.86 7,986,863 13.663 -3.34%
2022-06-10 0 15.29 15.25 15.29 14.93 15.36 6,920,605 105,259,264 15.210 14.07 14.03 14.07 13.74 14.13 7,522,240 13.993 1.46%
2022-06-09 0 15.07 15.05 15.07 15.03 15.25 3,337,883 50,375,378 15.092 13.86 13.85 13.86 13.83 14.03 3,628,058 13.885 -0.79%
2022-06-08 0 15.19 15.18 15.19 15.01 15.26 9,780,015 148,308,598 15.164 13.98 13.97 13.98 13.81 14.04 10,630,230 13.952 0.66%
2022-06-07 0 15.09 15.09 15.11 14.82 15.15 5,413,312 81,568,854 15.068 13.88 13.88 13.90 13.63 13.94 5,883,912 13.863 0.67%
2022-06-06 0 14.99 14.99 15.03 14.60 15.03 14,988,674 223,507,634 14.912 13.79 13.79 13.83 13.43 13.83 16,291,698 13.719 1.63%
2022-06-02 0 14.75 14.70 14.75 14.58 14.75 7,697,826 113,046,383 14.685 13.57 13.52 13.57 13.41 13.57 8,367,028 13.511 0.41%
2022-06-01 0 14.69 14.69 14.72 14.61 14.83 6,032,519 88,812,952 14.722 13.52 13.52 13.54 13.44 13.64 6,556,949 13.545 -0.68%
2022-05-31 0 14.79 14.79 14.80 14.49 14.90 22,943,621 339,060,627 14.778 13.61 13.61 13.62 13.33 13.71 24,938,199 13.596 1.44%
2022-05-30 0 14.58 14.58 14.59 14.34 14.64 9,435,802 137,237,363 14.544 13.41 13.41 13.42 13.19 13.47 10,256,093 13.381 2.03%
2022-05-27 0 14.29 14.29 14.33 14.22 14.44 7,828,440 112,112,979 14.321 13.15 13.15 13.18 13.08 13.29 8,508,997 13.176 0.63%
2022-05-26 0 14.20 14.17 14.20 14.07 14.33 5,347,288 75,741,482 14.164 13.06 13.04 13.06 12.94 13.18 5,812,149 13.032 -0.98%
2022-05-25 0 14.34 14.32 14.35 14.27 14.39 5,152,233 73,829,075 14.330 13.19 13.17 13.20 13.13 13.24 5,600,137 13.183 -0.07%
2022-05-24 0 14.35 14.33 14.35 14.25 14.59 7,515,299 108,118,152 14.386 13.20 13.18 13.20 13.11 13.42 8,168,633 13.236 -1.37%
2022-05-23 0 14.55 14.54 14.55 14.44 14.71 5,563,391 81,007,358 14.561 13.39 13.38 13.39 13.29 13.53 6,047,038 13.396 -0.68%
2022-05-20 0 14.65 14.65 14.68 14.23 14.73 10,242,508 148,657,306 14.514 13.48 13.48 13.51 13.09 13.55 11,132,929 13.353 3.97%
2022-05-19 0 14.09 14.08 14.09 14.00 14.16 3,893,423 54,770,400 14.067 12.96 12.95 12.96 12.88 13.03 4,231,893 12.942 -0.84%
2022-05-18 0 14.21 14.19 14.23 14.09 14.33 6,325,805 89,771,124 14.191 13.07 13.06 13.09 12.96 13.18 6,875,732 13.056 -0.49%
2022-05-17 0 14.28 14.28 14.30 14.09 14.30 6,237,162 88,768,769 14.232 13.14 13.14 13.16 12.96 13.16 6,779,383 13.094 1.85%
2022-05-16 0 14.02 13.99 14.02 13.97 14.30 6,514,733 91,363,579 14.024 12.90 12.87 12.90 12.85 13.16 7,081,084 12.902 -0.92%
2022-05-13 0 14.15 14.15 14.20 14.04 14.33 13,666,994 193,382,426 14.150 13.02 13.02 13.06 12.92 13.18 14,855,119 13.018 1.36%
2022-05-12 0 13.96 13.95 13.96 13.96 14.20 5,276,341 74,163,859 14.056 12.84 12.83 12.84 12.84 13.06 5,735,034 12.932 -1.34%
2022-05-11 0 14.15 14.15 14.19 13.98 14.37 8,859,323 125,888,103 14.210 13.02 13.02 13.06 12.86 13.22 9,629,498 13.073 1.22%
2022-05-10 0 13.98 13.95 13.98 13.55 14.12 24,286,815 337,469,597 13.895 12.86 12.83 12.86 12.47 12.99 26,398,162 12.784 -0.71%
2022-05-06 0 14.08 14.06 14.08 14.03 14.47 11,290,667 159,648,879 14.140 12.95 12.94 12.95 12.91 13.31 12,272,209 13.009 -3.89%
2022-05-05 0 14.65 14.65 14.67 14.63 14.86 9,208,389 135,825,634 14.750 13.48 13.48 13.50 13.46 13.67 10,008,910 13.570 0.27%
2022-05-04 0 14.61 14.60 14.61 14.59 14.73 9,218,562 134,967,272 14.641 13.44 13.43 13.44 13.42 13.55 10,019,967 13.470 -0.27%
2022-05-03 0 14.65 14.64 14.65 14.51 14.76 6,479,410 94,812,661 14.633 13.48 13.47 13.48 13.35 13.58 7,042,690 13.463 -1.28%
2022-04-29 0 14.84 14.84 14.88 14.36 14.91 28,981,023 426,524,413 14.717 13.65 13.65 13.69 13.21 13.72 31,500,456 13.540 1.09%
2022-04-28 0 14.68 14.68 14.70 14.42 14.76 26,024,938 380,982,357 14.639 13.51 13.51 13.52 13.27 13.58 28,287,387 13.468 0.89%
2022-04-27 0 14.55 14.53 14.55 14.30 14.58 23,614,636 342,226,270 14.492 13.39 13.37 13.39 13.16 13.41 25,667,548 13.333 2.11%
2022-04-26 0 14.25 14.25 14.27 14.22 14.66 13,977,962 201,547,596 14.419 13.11 13.11 13.13 13.08 13.49 15,193,121 13.266 0.56%
2022-04-25 0 14.17 14.17 14.20 14.17 15.06 17,735,886 255,866,317 14.426 13.04 13.04 13.06 13.04 13.86 19,277,735 13.273 -5.91%
2022-04-22 0 15.06 15.06 15.18 14.86 15.19 15,979,008 240,631,093 15.059 13.86 13.86 13.97 13.67 13.98 17,368,125 13.855 0.00%
2022-04-21 0 15.06 15.05 15.06 14.95 15.38 16,254,033 245,664,195 15.114 13.86 13.85 13.86 13.75 14.15 17,667,059 13.905 -1.38%
2022-04-20 0 15.27 15.26 15.27 15.26 15.57 12,122,910 186,348,508 15.372 14.05 14.04 14.05 14.04 14.32 13,176,802 14.142 -1.86%
2022-04-19 0 15.56 15.56 15.62 15.52 15.86 7,182,622 112,508,026 15.664 14.32 14.32 14.37 14.28 14.59 7,807,035 14.411 -2.51%
2022-04-14 0 15.96 15.96 15.97 15.86 16.09 7,189,153 114,822,058 15.972 14.68 14.68 14.69 14.59 14.80 7,814,134 14.694 1.27%
2022-04-13 0 15.76 15.76 15.77 15.66 15.94 3,676,630 58,213,463 15.833 14.50 14.50 14.51 14.41 14.67 3,996,254 14.567 0.25%
2022-04-12 0 15.72 15.72 15.74 15.34 15.78 6,865,999 107,429,951 15.647 14.46 14.46 14.48 14.11 14.52 7,462,887 14.395 1.88%
2022-04-11 0 15.43 15.42 15.43 15.36 15.84 5,727,069 88,491,165 15.451 14.20 14.19 14.20 14.13 14.57 6,224,945 14.216 -2.59%
2022-04-08 0 15.84 15.84 15.92 15.75 15.95 8,432,978 133,895,608 15.878 14.57 14.57 14.65 14.49 14.67 9,166,090 14.608 0.44%
2022-04-07 0 15.77 15.74 15.77 15.74 15.98 3,235,820 51,292,513 15.851 14.51 14.48 14.51 14.48 14.70 3,517,122 14.584 -0.38%
2022-04-06 0 15.83 15.83 15.84 15.74 15.93 5,057,816 80,144,035 15.846 14.56 14.56 14.57 14.48 14.66 5,497,512 14.578 -0.75%
2022-04-04 0 15.95 15.95 15.96 15.91 16.03 5,297,116 84,600,635 15.971 14.67 14.67 14.68 14.64 14.75 5,757,615 14.694 -0.13%
2022-04-01 0 15.97 15.95 16.00 15.60 16.05 9,187,649 146,392,385 15.934 14.69 14.67 14.72 14.35 14.77 9,986,367 14.659 1.65%
2022-03-31 0 15.71 15.70 15.71 15.61 15.75 6,871,703 107,814,777 15.690 14.45 14.44 14.45 14.36 14.49 7,469,087 14.435 0.00%
2022-03-30 0 15.71 15.71 15.72 15.36 15.76 17,950,077 280,245,971 15.613 14.45 14.45 14.46 14.13 14.50 19,510,547 14.364 2.95%
2022-03-29 0 15.26 15.23 15.26 15.21 15.40 16,542,073 252,486,850 15.263 14.04 14.01 14.04 13.99 14.17 17,980,140 14.043 0.33%
2022-03-28 0 15.21 15.20 15.21 14.97 15.40 17,823,692 270,573,597 15.181 13.99 13.98 13.99 13.77 14.17 19,373,175 13.966 -1.23%
2022-03-25 0 15.40 15.40 15.41 15.35 15.73 19,238,400 296,823,302 15.429 14.17 14.17 14.18 14.12 14.47 20,910,869 14.195 -1.79%
2022-03-24 0 15.68 15.68 15.70 15.51 15.75 8,322,849 129,962,007 15.615 14.43 14.43 14.44 14.27 14.49 9,046,387 14.366 -0.13%
2022-03-23 0 15.70 15.69 15.70 15.59 15.78 4,716,421 73,970,082 15.684 14.44 14.44 14.44 14.34 14.52 5,126,438 14.429 0.00%
2022-03-22 0 15.70 15.70 15.72 15.52 15.85 11,925,921 186,889,685 15.671 14.44 14.44 14.46 14.28 14.58 12,962,688 14.418 0.58%
2022-03-21 0 15.61 15.61 15.64 15.50 15.78 7,366,219 114,927,901 15.602 14.36 14.36 14.39 14.26 14.52 8,006,593 14.354 0.06%
2022-03-18 0 15.60 15.60 15.66 15.37 15.82 14,021,373 218,464,665 15.581 14.35 14.35 14.41 14.14 14.55 15,240,305 14.335 0.19%
2022-03-17 0 15.57 15.57 15.65 15.45 15.83 14,355,655 223,790,209 15.589 14.32 14.32 14.40 14.21 14.56 15,603,648 14.342 1.37%
2022-03-16 0 15.36 15.36 15.40 14.36 15.36 20,598,975 307,161,502 14.911 14.13 14.13 14.17 13.21 14.13 22,389,724 13.719 8.47%
2022-03-15 0 14.16 14.16 14.18 14.13 15.06 22,562,963 328,147,736 14.544 13.03 13.03 13.05 13.00 13.86 24,524,449 13.380 -6.04%
2022-03-14 0 15.07 15.06 15.07 15.05 15.70 12,507,819 191,534,624 15.313 13.86 13.86 13.86 13.85 14.44 13,595,172 14.088 -4.92%
2022-03-11 0 15.85 15.84 15.85 15.33 15.89 18,052,843 281,807,856 15.610 14.58 14.57 14.58 14.10 14.62 19,622,247 14.362 0.25%
2022-03-10 0 15.81 15.81 15.82 15.73 15.99 18,022,896 285,605,338 15.847 14.55 14.55 14.55 14.47 14.71 19,589,696 14.579 1.54%
2022-03-09 0 15.57 15.57 15.60 14.96 15.85 17,083,428 264,314,408 15.472 14.32 14.32 14.35 13.76 14.58 18,568,557 14.235 -0.26%
2022-03-08 0 15.61 15.61 15.65 15.54 16.07 21,425,585 337,830,427 15.768 14.36 14.36 14.40 14.30 14.78 23,288,194 14.507 -1.39%
2022-03-07 0 15.83 15.82 15.83 15.81 16.40 15,811,144 252,288,525 15.956 14.56 14.55 14.56 14.55 15.09 17,185,668 14.680 -3.89%
2022-03-04 0 16.47 16.46 16.47 16.44 16.63 10,058,922 166,389,850 16.542 15.15 15.14 15.15 15.13 15.30 10,933,383 15.219 -1.91%
2022-03-03 0 16.79 16.78 16.79 16.78 17.00 2,616,766 44,168,229 16.879 15.45 15.44 15.45 15.44 15.64 2,844,252 15.529 -0.65%
2022-03-02 0 16.90 16.90 16.91 16.88 17.02 4,995,817 84,599,579 16.934 15.55 15.55 15.56 15.53 15.66 5,430,123 15.580 -1.11%
2022-03-01 0 17.09 17.09 17.10 16.98 17.17 5,654,974 96,491,725 17.063 15.72 15.72 15.73 15.62 15.80 6,146,583 15.698 1.00%
2022-02-28 0 16.92 16.92 16.93 16.70 16.94 6,471,625 108,867,907 16.822 15.57 15.57 15.58 15.36 15.59 7,034,228 15.477 0.42%
2022-02-25 0 16.85 16.84 16.85 16.75 17.01 3,037,811 51,287,932 16.883 15.50 15.49 15.50 15.41 15.65 3,301,900 15.533 0.84%
2022-02-24 0 16.71 16.71 16.73 16.62 16.99 11,978,050 201,232,432 16.800 15.37 15.37 15.39 15.29 15.63 13,019,348 15.456 -2.17%
2022-02-23 0 17.08 17.07 17.10 16.93 17.08 4,512,244 76,801,300 17.021 15.71 15.70 15.73 15.58 15.71 4,904,511 15.659 0.89%
2022-02-22 0 16.93 16.93 16.97 16.82 17.10 6,670,658 112,823,921 16.913 15.58 15.58 15.61 15.47 15.73 7,250,564 15.561 -1.91%
2022-02-21 0 17.26 17.25 17.26 17.16 17.32 2,800,659 48,243,337 17.226 15.88 15.87 15.88 15.79 15.93 3,044,131 15.848 -0.58%
2022-02-18 0 17.36 17.33 17.36 17.18 17.37 4,469,499 77,400,718 17.318 15.97 15.94 15.97 15.81 15.98 4,858,050 15.932 0.46%
2022-02-17 0 17.28 17.28 17.29 17.25 17.39 5,293,544 91,594,517 17.303 15.90 15.90 15.91 15.87 16.00 5,753,732 15.919 0.06%
2022-02-16 0 17.27 17.25 17.27 17.18 17.30 5,777,286 99,749,100 17.266 15.89 15.87 15.89 15.81 15.92 6,279,528 15.885 1.05%
2022-02-15 0 17.09 17.09 17.10 16.96 17.12 6,262,709 106,894,369 17.068 15.72 15.72 15.73 15.60 15.75 6,807,151 15.703 0.59%
2022-02-14 0 16.99 16.98 16.99 16.93 17.20 5,905,482 100,706,143 17.053 15.63 15.62 15.63 15.58 15.82 6,418,868 15.689 -1.34%
2022-02-11 0 17.22 17.19 17.22 17.10 17.40 5,955,546 102,890,631 17.276 15.84 15.82 15.84 15.73 16.01 6,473,285 15.895 0.00%
2022-02-10 0 17.22 17.21 17.22 17.09 17.25 4,665,748 80,102,032 17.168 15.84 15.83 15.84 15.72 15.87 5,071,360 15.795 -0.12%
2022-02-09 0 17.24 17.23 17.24 17.01 17.24 7,074,784 121,053,211 17.111 15.86 15.85 15.86 15.65 15.86 7,689,822 15.742 1.65%
2022-02-08 0 16.96 16.96 17.01 16.69 17.10 11,768,823 198,942,863 16.904 15.60 15.60 15.65 15.36 15.73 12,791,932 15.552 -0.70%
2022-02-07 0 17.08 17.07 17.08 16.98 17.23 6,511,023 111,321,811 17.097 15.71 15.70 15.71 15.62 15.85 7,077,052 15.730 0.12%
2022-02-04 0 17.06 17.06 17.09 16.80 17.11 4,669,215 79,616,899 17.051 15.70 15.70 15.72 15.46 15.74 5,075,128 15.688 1.61%
2022-01-31 0 16.79 16.78 16.79 16.74 16.85 9,624,630 161,795,084 16.811 15.45 15.44 15.45 15.40 15.50 10,461,336 15.466 0.72%
2022-01-28 0 16.67 16.66 16.67 16.64 17.23 19,641,801 331,550,896 16.880 15.34 15.33 15.34 15.31 15.85 21,349,339 15.530 -2.74%
2022-01-27 0 17.14 17.13 17.14 17.10 17.37 25,473,453 438,888,735 17.229 15.77 15.76 15.77 15.73 15.98 27,687,959 15.851 -1.32%
2022-01-26 0 17.37 17.35 17.37 17.17 17.43 9,092,461 157,558,047 17.328 15.98 15.96 15.98 15.80 16.04 9,882,904 15.942 0.81%
2022-01-25 0 17.23 17.22 17.23 17.15 17.54 19,254,605 333,537,095 17.322 15.85 15.84 15.85 15.78 16.14 20,928,483 15.937 -1.99%
2022-01-24 0 17.58 17.57 17.61 17.48 17.67 12,306,722 216,270,554 17.573 16.17 16.16 16.20 16.08 16.26 13,376,593 16.168 -0.40%
2022-01-21 0 17.65 17.65 17.67 17.55 17.73 8,333,761 147,035,595 17.643 16.24 16.24 16.26 16.15 16.31 9,058,247 16.232 -0.45%
2022-01-20 0 17.73 17.70 17.73 17.38 17.78 15,058,206 265,696,330 17.645 16.31 16.28 16.31 15.99 16.36 16,367,274 16.233 2.43%
2022-01-19 0 17.31 17.30 17.31 17.27 17.53 10,042,207 174,340,542 17.361 15.93 15.92 15.93 15.89 16.13 10,915,215 15.972 -0.40%
2022-01-18 0 17.38 17.36 17.38 17.20 17.53 7,023,200 122,350,640 17.421 15.99 15.97 15.99 15.82 16.13 7,633,754 16.028 0.81%
2022-01-17 0 17.24 17.24 17.26 17.12 17.30 7,135,892 122,855,766 17.217 15.86 15.86 15.88 15.75 15.92 7,756,243 15.840 0.41%
2022-01-14 0 17.17 17.16 17.17 17.14 17.40 12,673,287 217,849,991 17.190 15.80 15.79 15.80 15.77 16.01 13,775,025 15.815 -1.09%
2022-01-13 0 17.36 17.36 17.38 17.30 17.74 8,486,018 148,462,853 17.495 15.97 15.97 15.99 15.92 16.32 9,223,741 16.096 -1.53%
2022-01-12 0 17.63 17.62 17.63 17.48 17.71 7,936,289 139,750,996 17.609 16.22 16.21 16.22 16.08 16.29 8,626,221 16.201 1.09%
2022-01-11 0 17.44 17.42 17.44 17.41 17.60 7,006,904 122,521,306 17.486 16.05 16.03 16.05 16.02 16.19 7,616,041 16.087 -0.46%
2022-01-10 0 17.52 17.52 17.55 17.34 17.58 4,180,830 73,178,129 17.503 16.12 16.12 16.15 15.95 16.17 4,544,286 16.103 0.29%
2022-01-07 0 17.47 17.45 17.47 17.43 17.58 6,912,822 120,967,976 17.499 16.07 16.05 16.07 16.04 16.17 7,513,780 16.099 -0.11%
2022-01-06 0 17.49 17.49 17.50 17.37 17.74 4,566,462 79,868,240 17.490 16.09 16.09 16.10 15.98 16.32 4,963,442 16.091 -1.41%
2022-01-05 0 17.74 17.74 17.77 17.67 17.93 5,675,238 100,932,127 17.785 16.32 16.32 16.35 16.26 16.50 6,168,608 16.362 -0.22%
2022-01-04 0 17.78 17.78 17.79 17.54 17.92 5,365,467 94,951,901 17.697 16.36 16.36 16.37 16.14 16.49 5,831,908 16.281 -0.78%
2022-01-03 0 17.92 17.90 17.92 17.75 17.99 8,990,499 160,551,406 17.858 16.49 16.47 16.49 16.33 16.55 9,772,078 16.430 0.67%
2021-12-31 0 17.80 17.79 17.80 17.77 17.94 6,735,410 120,317,014 17.863 16.38 16.37 16.38 16.35 16.51 7,320,945 16.435 -0.06%
2021-12-30 0 17.81 17.81 17.82 17.72 17.94 15,388,018 274,903,265 17.865 16.39 16.39 16.39 16.30 16.51 16,725,758 16.436 0.51%
2021-12-29 0 17.72 17.72 17.74 17.70 18.18 17,113,527 305,194,274 17.834 16.30 16.30 16.32 16.28 16.73 18,601,272 16.407 -2.32%
2021-12-28 0 18.14 18.14 18.15 18.03 18.17 12,125,740 219,517,956 18.103 16.69 16.69 16.70 16.59 16.72 13,179,878 16.656 0.33%
2021-12-24 0 18.08 18.08 18.10 18.00 18.23 4,169,807 75,447,093 18.094 16.63 16.63 16.65 16.56 16.77 4,532,305 16.647 -0.11%
2021-12-23 0 18.10 18.09 18.10 17.88 18.13 7,030,938 126,562,095 18.001 16.65 16.64 16.65 16.45 16.68 7,642,165 16.561 0.95%
2021-12-22 0 17.93 17.93 17.95 17.88 18.06 4,606,243 82,653,749 17.944 16.50 16.50 16.51 16.45 16.62 5,006,682 16.509 0.22%
2021-12-21 0 17.89 17.88 17.89 17.84 18.03 7,473,671 134,037,228 17.935 16.46 16.45 16.46 16.41 16.59 8,123,386 16.500 0.25%
2021-12-20 0 18.20 18.20 18.34 18.19 18.49 12,110,044 221,626,869 18.301 16.42 16.42 16.54 16.41 16.68 13,424,620 16.509 -1.03%
2021-12-17 0 18.39 18.38 18.39 18.38 18.74 8,205,213 151,605,824 18.477 16.59 16.58 16.59 16.58 16.90 9,095,910 16.667 -2.13%
2021-12-16 0 18.79 18.79 18.81 18.58 18.83 4,855,013 90,933,389 18.730 16.95 16.95 16.97 16.76 16.99 5,382,037 16.896 0.43%
2021-12-15 0 18.71 18.71 18.72 18.70 18.94 8,601,114 161,487,978 18.775 16.88 16.88 16.89 16.87 17.09 9,534,787 16.937 -0.74%
2021-12-14 0 18.85 18.85 18.86 18.85 19.07 9,361,818 177,412,429 18.951 17.00 17.00 17.01 17.00 17.20 10,378,067 17.095 -0.79%
2021-12-13 0 19.00 18.99 19.00 18.90 19.44 19,643,511 377,261,912 19.205 17.14 17.13 17.14 17.05 17.54 21,775,864 17.325 0.80%
2021-12-10 0 18.85 18.85 18.87 18.82 19.01 7,431,401 140,446,656 18.899 17.00 17.00 17.02 16.98 17.15 8,238,099 17.048 -1.15%
2021-12-09 0 19.07 19.05 19.07 18.75 19.28 34,499,137 657,891,640 19.070 17.20 17.18 17.20 16.91 17.39 38,244,106 17.202 1.87%
2021-12-08 0 18.72 18.68 18.72 18.31 18.72 13,806,443 256,833,237 18.602 16.89 16.85 16.89 16.52 16.89 15,305,168 16.781 1.85%
2021-12-07 0 18.38 18.37 18.39 18.26 18.42 7,705,002 141,415,149 18.354 16.58 16.57 16.59 16.47 16.62 8,541,400 16.556 1.04%
2021-12-06 0 18.19 18.18 18.19 18.01 18.37 9,086,575 165,933,958 18.261 16.41 16.40 16.41 16.25 16.57 10,072,946 16.473 0.61%
2021-12-03 0 18.08 18.08 18.10 17.87 18.10 3,191,583 57,230,718 17.932 16.31 16.31 16.33 16.12 16.33 3,538,037 16.176 1.18%
2021-12-02 0 17.87 17.87 17.88 17.75 17.97 4,474,800 80,114,788 17.904 16.12 16.12 16.13 16.01 16.21 4,960,551 16.150 0.34%
2021-12-01 0 17.81 17.80 17.81 17.81 17.91 4,311,569 77,003,141 17.860 16.07 16.06 16.07 16.07 16.16 4,779,601 16.111 -0.11%
2021-11-30 0 17.83 17.83 17.89 17.71 18.00 4,523,041 80,973,996 17.903 16.08 16.08 16.14 15.98 16.24 5,014,029 16.149 -0.56%
2021-11-29 0 17.93 17.93 17.95 17.78 17.94 5,143,249 92,078,967 17.903 16.17 16.17 16.19 16.04 16.18 5,701,562 16.150 0.62%
2021-11-26 0 17.82 17.82 17.84 17.82 18.02 10,660,151 190,685,701 17.888 16.08 16.08 16.09 16.08 16.26 11,817,338 16.136 -1.44%
2021-11-25 0 18.08 18.08 18.13 18.04 18.23 2,976,026 53,914,010 18.116 16.31 16.31 16.35 16.27 16.44 3,299,081 16.342 -0.50%
2021-11-24 0 18.17 18.15 18.17 18.07 18.30 5,088,605 92,609,800 18.199 16.39 16.37 16.39 16.30 16.51 5,640,986 16.417 0.22%
2021-11-23 0 18.13 18.07 18.13 18.05 18.24 7,211,968 130,806,066 18.137 16.35 16.30 16.35 16.28 16.45 7,994,845 16.361 0.00%
2021-11-22 0 18.13 18.10 18.13 18.06 18.20 5,511,217 100,020,248 18.148 16.35 16.33 16.35 16.29 16.42 6,109,474 16.371 0.33%
2021-11-19 0 18.07 18.06 18.07 17.79 18.15 8,178,384 146,988,837 17.973 16.30 16.29 16.30 16.05 16.37 9,066,168 16.213 1.29%
2021-11-18 0 17.84 17.84 17.88 17.80 18.01 12,198,160 217,916,909 17.865 16.09 16.09 16.13 16.06 16.25 13,522,301 16.115 -0.94%
2021-11-17 0 18.01 18.01 18.03 17.98 18.13 3,490,821 63,043,152 18.060 16.25 16.25 16.26 16.22 16.35 3,869,759 16.291 -0.66%
2021-11-16 0 18.13 18.12 18.13 18.03 18.24 10,505,714 190,393,909 18.123 16.35 16.35 16.35 16.26 16.45 11,646,136 16.348 0.55%
2021-11-15 0 18.03 18.03 18.04 17.97 18.16 5,193,835 93,670,485 18.035 16.26 16.26 16.27 16.21 16.38 5,757,639 16.269 -0.22%
2021-11-12 0 18.07 18.07 18.08 17.98 18.22 7,495,068 135,424,723 18.069 16.30 16.30 16.31 16.22 16.44 8,308,677 16.299 -0.28%
2021-11-11 0 18.12 18.11 18.12 17.69 18.13 7,685,137 138,262,934 17.991 16.35 16.34 16.35 15.96 16.35 8,519,378 16.229 1.68%
2021-11-10 0 17.82 17.80 17.82 17.48 17.84 13,147,226 232,643,386 17.695 16.08 16.06 16.08 15.77 16.09 14,574,391 15.962 -0.45%
2021-11-09 0 17.90 17.90 17.91 17.86 18.11 4,712,456 84,602,487 17.953 16.15 16.15 16.16 16.11 16.34 5,224,005 16.195 -0.22%
2021-11-08 0 17.94 17.94 17.95 17.87 18.06 5,385,120 96,788,219 17.973 16.18 16.18 16.19 16.12 16.29 5,969,688 16.213 0.22%
2021-11-05 0 17.90 17.90 17.92 17.88 18.13 3,713,230 66,889,338 18.014 16.15 16.15 16.17 16.13 16.35 4,116,311 16.250 -0.56%
2021-11-04 0 18.00 18.00 18.06 17.86 18.05 5,821,734 104,754,704 17.994 16.24 16.24 16.29 16.11 16.28 6,453,698 16.232 0.95%
2021-11-03 0 17.83 17.79 17.83 17.71 17.95 4,930,615 87,896,023 17.827 16.08 16.05 16.08 15.98 16.19 5,465,846 16.081 -0.45%
2021-11-02 0 17.91 17.91 17.92 17.76 18.26 18,203,496 326,827,538 17.954 16.16 16.16 16.17 16.02 16.47 20,179,532 16.196 -1.38%
2021-11-01 0 18.16 18.16 18.19 17.94 18.23 6,599,412 119,519,895 18.111 16.38 16.38 16.41 16.18 16.44 7,315,795 16.337 -0.71%
2021-10-29 0 18.29 18.29 18.33 18.22 18.34 10,000,441 182,928,777 18.292 16.50 16.50 16.54 16.44 16.54 11,086,014 16.501 0.05%
2021-10-28 0 18.28 18.24 18.28 18.16 18.33 8,790,621 160,460,451 18.254 16.49 16.45 16.49 16.38 16.54 9,744,865 16.466 -0.33%
2021-10-27 0 18.34 18.34 18.35 18.26 18.50 9,242,348 169,716,567 18.363 16.54 16.54 16.55 16.47 16.69 10,245,628 16.565 -1.40%
2021-10-26 0 18.60 18.60 18.63 18.55 18.83 5,862,827 109,489,967 18.675 16.78 16.78 16.81 16.73 16.99 6,499,252 16.847 -0.43%
2021-10-25 0 18.68 18.68 18.69 18.55 18.75 8,575,682 159,957,478 18.652 16.85 16.85 16.86 16.73 16.91 9,506,594 16.826 -0.05%
2021-10-22 0 18.69 18.69 18.71 18.49 18.81 15,721,306 293,346,624 18.659 16.86 16.86 16.88 16.68 16.97 17,427,894 16.832 1.25%
2021-10-21 0 18.46 18.44 18.46 18.32 18.58 13,022,219 240,174,273 18.443 16.65 16.63 16.65 16.53 16.76 14,435,814 16.637 0.82%
2021-10-20 0 18.31 18.31 18.32 18.23 18.50 6,006,496 110,175,677 18.343 16.52 16.52 16.53 16.44 16.69 6,658,516 16.547 0.27%
2021-10-19 0 18.26 18.25 18.26 18.02 18.30 10,325,101 188,512,890 18.258 16.47 16.46 16.47 16.26 16.51 11,445,917 16.470 1.39%
2021-10-18 0 18.01 18.01 18.06 17.84 18.42 11,958,042 214,954,609 17.976 16.25 16.25 16.29 16.09 16.62 13,256,118 16.216 -2.23%
2021-10-15 0 18.42 18.42 18.43 18.17 18.44 8,499,707 156,048,529 18.359 16.62 16.62 16.63 16.39 16.63 9,422,372 16.561 1.94%
2021-10-12 0 18.07 18.07 18.12 17.99 18.28 9,945,356 180,086,749 18.108 16.30 16.30 16.35 16.23 16.49 11,024,950 16.334 -0.93%
2021-10-11 0 18.24 18.24 18.25 18.18 18.54 8,484,350 155,359,819 18.311 16.45 16.45 16.46 16.40 16.72 9,405,348 16.518 0.61%
2021-10-08 0 18.13 18.12 18.13 17.73 18.17 19,882,590 358,975,877 18.055 16.35 16.35 16.35 15.99 16.39 22,040,896 16.287 2.84%
2021-10-07 0 17.63 17.60 17.63 17.40 17.63 7,182,574 126,226,369 17.574 15.90 15.88 15.90 15.70 15.90 7,962,261 15.853 2.74%
2021-10-06 0 17.16 17.16 17.20 17.04 17.24 6,944,297 119,062,746 17.145 15.48 15.48 15.52 15.37 15.55 7,698,118 15.466 -0.41%
2021-10-05 0 17.23 17.22 17.23 17.05 17.26 14,893,284 255,702,120 17.169 15.54 15.53 15.54 15.38 15.57 16,509,988 15.488 -0.69%
2021-10-04 0 17.35 17.33 17.35 17.25 17.48 15,547,302 269,557,867 17.338 15.65 15.63 15.65 15.56 15.77 17,235,001 15.640 -2.03%
2021-09-30 0 17.71 17.71 17.73 17.64 17.81 15,682,391 278,219,276 17.741 15.98 15.98 15.99 15.91 16.07 17,384,754 16.004 -0.06%
2021-09-29 0 17.72 17.72 17.73 17.41 17.82 15,227,870 268,814,607 17.653 15.98 15.98 15.99 15.71 16.08 16,880,894 15.924 0.23%
2021-09-28 0 17.68 17.68 17.74 17.56 17.86 11,684,440 206,999,276 17.716 15.95 15.95 16.00 15.84 16.11 12,952,816 15.981 0.06%
2021-09-27 0 17.67 17.67 17.68 17.30 17.84 12,953,144 229,301,929 17.702 15.94 15.94 15.95 15.61 16.09 14,359,241 15.969 2.14%
2021-09-24 0 17.30 17.30 17.31 17.20 17.48 23,219,459 402,790,779 17.347 15.61 15.61 15.61 15.52 15.77 25,739,990 15.648 0.82%
2021-09-23 0 17.16 17.16 17.18 17.10 17.36 15,667,906 269,295,845 17.188 15.48 15.48 15.50 15.43 15.66 17,368,697 15.505 1.24%
2021-09-21 0 16.95 16.95 16.98 16.81 17.02 7,372,078 124,646,125 16.908 15.29 15.29 15.32 15.16 15.35 8,172,336 15.252 0.47%
2021-09-20 0 16.87 16.87 16.89 16.69 17.30 14,062,488 236,502,180 16.818 15.22 15.22 15.24 15.06 15.61 15,589,007 15.171 -3.32%
2021-09-17 0 17.45 17.45 17.51 17.15 17.50 6,872,811 119,031,029 17.319 15.74 15.74 15.80 15.47 15.79 7,618,872 15.623 0.69%
2021-09-16 0 17.33 17.31 17.33 17.17 17.45 4,804,636 83,303,961 17.338 15.63 15.61 15.63 15.49 15.74 5,326,191 15.640 -0.17%
2021-09-15 0 17.36 17.34 17.36 17.23 17.58 9,087,450 158,404,596 17.431 15.66 15.64 15.66 15.54 15.86 10,073,916 15.724 -1.36%
2021-09-14 0 17.60 17.60 17.61 17.56 17.99 9,330,967 165,359,893 17.722 15.88 15.88 15.89 15.84 16.23 10,343,867 15.986 -1.51%
2021-09-13 0 17.87 17.84 17.87 17.70 18.00 10,839,917 193,490,294 17.850 16.12 16.09 16.12 15.97 16.24 12,016,618 16.102 -0.61%
2021-09-10 0 17.98 17.94 17.98 17.55 18.02 11,417,829 204,040,936 17.870 16.22 16.18 16.22 15.83 16.26 12,657,263 16.120 2.74%
2021-09-09 0 17.50 17.50 17.56 17.45 17.63 10,098,194 177,218,429 17.550 15.79 15.79 15.84 15.74 15.90 11,194,379 15.831 -0.51%
2021-09-08 0 17.59 17.59 17.60 17.55 17.84 8,206,849 144,962,675 17.664 15.87 15.87 15.88 15.83 16.09 9,097,723 15.934 -1.35%
2021-09-07 0 17.83 17.82 17.83 17.50 17.89 17,021,241 301,878,828 17.735 16.08 16.08 16.08 15.79 16.14 18,868,940 15.999 1.02%
2021-09-06 0 17.65 17.64 17.65 17.32 17.74 34,626,887 611,958,589 17.673 15.92 15.91 15.92 15.62 16.00 38,385,724 15.942 1.73%
2021-09-03 0 17.35 17.35 17.40 17.08 17.47 6,603,918 114,154,347 17.286 15.65 15.65 15.70 15.41 15.76 7,320,790 15.593 0.35%
2021-09-02 0 17.29 17.29 17.32 17.20 17.46 19,223,031 332,567,254 17.300 15.60 15.60 15.62 15.52 15.75 21,309,740 15.606 0.06%
2021-09-01 0 17.28 17.28 17.30 16.72 17.45 15,150,039 259,889,671 17.154 15.59 15.59 15.61 15.08 15.74 16,794,614 15.475 2.25%
2021-08-31 0 16.90 16.90 16.92 16.61 17.07 12,045,850 202,465,553 16.808 15.25 15.25 15.26 14.98 15.40 13,353,458 15.162 -0.29%
2021-08-30 0 16.95 16.95 16.96 16.81 17.16 9,995,028 169,339,021 16.942 15.29 15.29 15.30 15.16 15.48 11,080,014 15.283 -0.94%
2021-08-27 0 17.11 17.05 17.11 16.98 17.28 10,383,054 177,387,369 17.084 15.43 15.38 15.43 15.32 15.59 11,510,161 15.411 0.65%
2021-08-26 0 17.00 17.00 17.02 16.94 17.41 5,831,395 99,537,570 17.069 15.34 15.34 15.35 15.28 15.71 6,464,408 15.398 -2.35%
2021-08-25 0 17.41 17.41 17.43 17.31 17.53 4,555,479 79,339,024 17.416 15.71 15.71 15.72 15.61 15.81 5,049,988 15.711 -0.11%
2021-08-24 0 17.43 17.43 17.45 17.20 17.45 7,663,721 132,831,477 17.333 15.72 15.72 15.74 15.52 15.74 8,495,637 15.635 1.99%
2021-08-23 0 17.09 17.05 17.09 16.96 17.20 7,233,608 123,488,145 17.071 15.42 15.38 15.42 15.30 15.52 8,018,835 15.400 1.30%
2021-08-20 0 16.87 16.83 16.87 16.74 17.35 12,490,989 211,701,451 16.948 15.22 15.18 15.22 15.10 15.65 13,846,918 15.289 -2.77%
2021-08-19 0 17.35 17.35 17.38 17.29 17.70 5,901,079 102,760,464 17.414 15.65 15.65 15.68 15.60 15.97 6,541,656 15.709 -2.03%
2021-08-18 0 17.71 17.69 17.71 17.40 17.88 10,707,326 188,873,508 17.640 15.98 15.96 15.98 15.70 16.13 11,869,634 15.912 1.32%
2021-08-17 0 17.48 17.47 17.48 17.42 18.03 7,400,090 130,845,815 17.682 15.77 15.76 15.77 15.71 16.26 8,203,389 15.950 -2.56%
2021-08-16 0 17.94 17.93 17.94 17.85 18.08 5,465,669 98,137,191 17.955 16.18 16.17 16.18 16.10 16.31 6,058,981 16.197 0.17%
2021-08-13 0 17.91 17.90 17.94 17.77 18.04 5,301,560 94,756,210 17.873 16.16 16.15 16.18 16.03 16.27 5,877,058 16.123 0.22%
2021-08-12 0 17.87 17.87 17.91 17.85 18.11 5,423,836 97,500,703 17.976 16.12 16.12 16.16 16.10 16.34 6,012,607 16.216 -1.00%
2021-08-11 0 18.05 18.05 18.09 18.05 18.31 7,944,083 144,279,300 18.162 16.28 16.28 16.32 16.28 16.52 8,806,433 16.383 -0.88%
2021-08-10 0 18.21 18.19 18.21 17.61 18.27 10,727,116 192,904,129 17.983 16.43 16.41 16.43 15.89 16.48 11,891,572 16.222 1.96%
2021-08-09 0 17.86 17.80 17.86 17.44 18.03 10,581,207 188,211,307 17.787 16.11 16.06 16.11 15.73 16.26 11,729,824 16.046 1.53%
2021-08-06 0 17.59 17.57 17.59 17.44 17.60 4,129,660 72,441,582 17.542 15.87 15.85 15.87 15.73 15.88 4,577,945 15.824 -0.06%
2021-08-05 0 17.60 17.60 17.63 17.49 17.87 24,299,729 429,143,085 17.660 15.88 15.88 15.90 15.78 16.12 26,937,526 15.931 -0.51%
2021-08-04 0 17.69 17.67 17.69 17.59 17.81 13,284,532 235,242,678 17.708 15.96 15.94 15.96 15.87 16.07 14,726,602 15.974 -0.45%
2021-08-03 0 17.77 17.72 17.77 17.48 17.79 12,830,889 226,760,807 17.673 16.03 15.98 16.03 15.77 16.05 14,223,715 15.942 0.34%
2021-08-02 0 17.71 17.66 17.71 16.84 17.71 15,908,019 277,536,275 17.446 15.98 15.93 15.98 15.19 15.98 17,634,875 15.738 3.27%
2021-07-30 0 17.15 17.15 17.17 17.04 17.48 19,011,497 326,059,979 17.151 15.47 15.47 15.49 15.37 15.77 21,075,243 15.471 -2.28%
2021-07-29 0 17.55 17.54 17.55 17.37 17.70 19,220,431 336,466,468 17.506 15.83 15.82 15.83 15.67 15.97 21,306,858 15.791 1.56%
2021-07-28 0 17.28 17.26 17.28 16.85 17.40 20,898,736 357,776,192 17.120 15.59 15.57 15.59 15.20 15.70 23,167,347 15.443 3.35%
2021-07-27 0 16.72 16.71 16.72 16.50 17.89 34,452,171 593,772,873 17.235 15.08 15.07 15.08 14.88 16.14 38,192,042 15.547 -5.54%
2021-07-26 0 17.70 17.68 17.70 17.64 18.65 16,987,616 304,309,728 17.914 15.97 15.95 15.97 15.91 16.82 18,831,665 16.159 -5.14%
2021-07-23 0 18.66 18.66 18.72 18.66 18.99 3,966,850 74,420,384 18.761 16.83 16.83 16.89 16.83 17.13 4,397,462 16.923 -1.89%
2021-07-22 0 19.02 19.01 19.02 18.98 19.13 4,834,692 92,123,556 19.055 17.16 17.15 17.16 17.12 17.26 5,359,510 17.189 0.48%
2021-07-21 0 18.93 18.93 18.95 18.88 19.13 4,408,281 83,519,816 18.946 17.08 17.08 17.09 17.03 17.26 4,886,811 17.091 0.05%
2021-07-20 0 18.92 18.92 18.94 18.70 19.00 3,207,527 60,550,475 18.878 17.07 17.07 17.09 16.87 17.14 3,555,712 17.029 -0.11%
2021-07-19 0 18.94 18.94 18.95 18.65 19.04 11,669,074 219,865,329 18.842 17.09 17.09 17.09 16.82 17.18 12,935,782 16.997 0.00%
2021-07-16 0 18.94 18.94 18.98 18.94 19.25 9,702,468 184,710,692 19.037 17.09 17.09 17.12 17.09 17.36 10,755,696 17.173 -1.71%
2021-07-15 0 19.27 19.26 19.27 18.83 19.33 11,077,900 212,215,150 19.157 17.38 17.37 17.38 16.99 17.44 12,280,434 17.281 2.34%
2021-07-14 0 18.83 18.83 18.86 18.74 19.11 4,539,329 85,544,800 18.845 16.99 16.99 17.01 16.90 17.24 5,032,085 17.000 -1.47%
2021-07-13 0 19.11 19.11 19.12 19.07 19.28 3,804,283 72,911,291 19.166 17.24 17.24 17.25 17.20 17.39 4,217,248 17.289 0.16%
2021-07-12 0 19.08 19.08 19.09 18.87 19.22 8,972,442 170,864,603 19.043 17.21 17.21 17.22 17.02 17.34 9,946,423 17.178 1.71%
2021-07-09 0 18.76 18.76 18.79 18.66 18.95 10,514,494 197,336,108 18.768 16.92 16.92 16.95 16.83 17.09 11,655,869 16.930 -0.74%
2021-07-08 0 18.90 18.89 18.90 18.88 19.42 7,770,895 147,611,087 18.995 17.05 17.04 17.05 17.03 17.52 8,614,445 17.135 -2.63%
2021-07-07 0 19.41 19.41 19.42 19.16 19.42 4,625,618 89,483,469 19.345 17.51 17.51 17.52 17.28 17.52 5,127,741 17.451 0.62%
2021-07-06 0 19.29 19.29 19.30 19.05 19.31 6,747,288 129,413,738 19.180 17.40 17.40 17.41 17.18 17.42 7,479,723 17.302 0.47%
2021-07-05 0 19.20 19.21 19.22 19.08 19.25 7,119,392 136,476,960 19.170 17.32 17.33 17.34 17.21 17.36 7,892,220 17.293 0.16%
2021-07-02 0 19.17 19.16 19.17 19.11 19.72 11,577,057 222,988,799 19.261 17.29 17.28 17.29 17.24 17.79 12,833,776 17.375 -2.94%
2021-06-30 0 19.75 19.75 19.76 19.70 19.86 7,870,486 155,539,042 19.762 17.82 17.82 17.83 17.77 17.92 8,724,847 17.827 0.15%
2021-06-29 0 19.72 19.72 19.74 19.66 19.97 13,937,912 275,530,555 19.768 17.79 17.79 17.81 17.73 18.01 15,450,908 17.833 -1.15%
2021-06-28 0 19.95 19.95 19.99 19.88 19.98 11,365,821 226,665,753 19.943 18.00 18.00 18.03 17.93 18.02 12,599,610 17.990 -0.35%
2021-06-25 0 20.02 20.02 20.04 19.63 20.08 10,914,332 217,345,860 19.914 18.06 18.06 18.08 17.71 18.11 12,099,111 17.964 1.99%
2021-06-24 0 19.63 19.62 19.63 19.43 19.63 10,657,367 208,015,782 19.518 17.71 17.70 17.71 17.53 17.71 11,814,251 17.607 0.67%
2021-06-23 0 19.50 19.46 19.50 19.41 19.62 8,920,991 174,052,875 19.510 17.59 17.55 17.59 17.51 17.70 9,889,387 17.600 0.26%
2021-06-22 0 19.45 19.45 19.47 19.32 19.54 10,322,642 200,990,366 19.471 17.55 17.55 17.56 17.43 17.63 11,443,191 17.564 0.52%
2021-06-21 0 19.35 19.35 19.36 19.21 19.58 6,096,262 118,020,266 19.359 17.46 17.46 17.46 17.33 17.66 6,758,027 17.464 -0.87%
2021-06-18 0 19.52 19.52 19.53 19.39 19.77 12,424,482 243,152,193 19.570 17.61 17.61 17.62 17.49 17.83 13,773,191 17.654 -1.21%
2021-06-17 0 19.76 19.75 19.77 19.72 19.93 14,279,165 282,564,383 19.789 17.83 17.82 17.83 17.79 17.98 15,829,205 17.851 -0.40%
2021-06-16 0 19.84 19.83 19.84 19.82 20.12 8,436,749 167,972,480 19.910 17.90 17.89 17.90 17.88 18.15 9,352,580 17.960 -1.29%
2021-06-15 0 20.10 20.10 20.14 19.95 20.44 7,341,080 147,729,059 20.124 18.13 18.13 18.17 18.00 18.44 8,137,973 18.153 -1.66%
2021-06-11 0 20.44 20.42 20.44 20.40 20.70 6,488,031 132,951,165 20.492 18.44 18.42 18.44 18.40 18.67 7,192,323 18.485 -0.97%
2021-06-10 0 20.64 20.60 20.64 20.48 20.84 7,295,075 151,128,970 20.717 18.62 18.58 18.62 18.47 18.80 8,086,974 18.688 0.98%
2021-06-09 0 20.44 20.44 20.48 20.38 20.56 9,741,309 199,353,661 20.465 18.44 18.44 18.47 18.38 18.55 10,798,753 18.461 0.00%
2021-06-08 0 20.44 20.44 20.46 20.28 20.88 8,158,514 167,498,408 20.531 18.44 18.44 18.46 18.29 18.84 9,044,141 18.520 -1.06%
2021-06-07 0 20.66 20.66 20.68 20.48 20.74 9,031,447 186,016,287 20.597 18.64 18.64 18.65 18.47 18.71 10,011,834 18.580 -0.10%
2021-06-04 0 20.68 20.68 20.70 20.46 20.96 16,730,191 346,376,346 20.704 18.65 18.65 18.67 18.46 18.91 18,546,296 18.676 0.68%
2021-06-03 0 20.54 20.54 20.56 20.54 20.84 6,652,712 137,665,329 20.693 18.53 18.53 18.55 18.53 18.80 7,374,881 18.667 -0.96%
2021-06-02 0 20.74 20.70 20.74 20.58 20.92 7,357,573 152,448,825 20.720 18.71 18.67 18.71 18.56 18.87 8,156,256 18.691 -0.77%
2021-06-01 0 20.90 20.90 20.92 20.64 20.92 6,078,498 126,529,581 20.816 18.85 18.85 18.87 18.62 18.87 6,738,334 18.778 -0.48%
2021-05-31 0 21.00 20.98 21.00 20.68 21.06 8,727,187 181,625,986 20.812 18.94 18.93 18.94 18.65 19.00 9,674,545 18.774 -0.28%
2021-05-28 0 21.06 21.00 21.06 20.80 21.16 14,131,676 296,570,161 20.986 19.00 18.94 19.00 18.76 19.09 15,665,705 18.931 0.38%
2021-05-27 0 20.98 20.98 21.02 20.74 21.26 12,468,388 261,569,281 20.979 18.93 18.93 18.96 18.71 19.18 13,821,863 18.924 0.38%
2021-05-26 0 20.90 20.88 20.90 20.82 20.98 13,419,661 280,263,766 20.885 18.85 18.84 18.85 18.78 18.93 14,876,399 18.839 0.10%
2021-05-25 0 20.88 20.86 20.88 19.94 20.88 22,343,335 460,943,423 20.630 18.84 18.82 18.84 17.99 18.84 24,768,761 18.610 4.98%
2021-05-24 0 19.89 19.88 19.89 19.57 19.90 5,684,349 112,359,565 19.766 17.94 17.93 17.94 17.65 17.95 6,301,400 17.831 0.61%
2021-05-21 0 19.77 19.73 19.77 19.65 20.12 6,710,320 132,973,678 19.816 17.83 17.80 17.83 17.73 18.15 7,438,742 17.876 -1.15%
2021-05-20 0 20.00 19.96 20.00 19.80 20.02 6,805,362 135,463,011 19.905 18.04 18.01 18.04 17.86 18.06 7,544,101 17.956 -0.10%
2021-05-18 0 20.02 20.00 20.02 19.87 20.08 6,808,683 135,946,341 19.967 18.06 18.04 18.06 17.92 18.11 7,547,783 18.011 0.81%
2021-05-17 0 19.86 19.85 19.86 19.61 20.02 8,097,806 161,333,370 19.923 17.92 17.91 17.92 17.69 18.06 8,976,843 17.972 1.33%
2021-05-14 0 19.60 19.59 19.60 19.07 19.66 10,990,260 213,606,052 19.436 17.68 17.67 17.68 17.20 17.73 12,183,281 17.533 2.89%
2021-05-13 0 19.05 19.03 19.05 18.98 19.24 7,208,874 137,660,665 19.096 17.18 17.17 17.18 17.12 17.36 7,991,416 17.226 -1.85%
2021-05-12 0 19.41 19.36 19.41 19.20 19.43 6,318,944 122,241,662 19.345 17.51 17.46 17.51 17.32 17.53 7,004,881 17.451 0.88%
2021-05-11 0 19.24 19.24 19.30 18.96 19.38 9,620,795 184,323,508 19.159 17.36 17.36 17.41 17.10 17.48 10,665,157 17.283 0.31%
2021-05-10 0 19.18 19.16 19.18 18.95 19.29 5,967,005 114,154,215 19.131 17.30 17.28 17.30 17.09 17.40 6,614,739 17.258 0.47%
2021-05-07 0 19.09 19.09 19.14 19.07 19.46 12,163,400 234,762,846 19.301 17.22 17.22 17.27 17.20 17.55 13,483,768 17.411 -1.09%
2021-05-06 0 19.30 19.30 19.34 19.18 19.66 7,478,533 144,947,765 19.382 17.41 17.41 17.45 17.30 17.73 8,290,347 17.484 0.05%
2021-05-05 0 19.29 19.27 19.29 19.23 19.47 3,372,508 65,217,310 19.338 17.40 17.38 17.40 17.35 17.56 3,738,602 17.444 -0.16%
2021-05-04 0 19.32 19.32 19.34 19.25 19.35 2,040,787 39,407,454 19.310 17.43 17.43 17.45 17.36 17.46 2,262,320 17.419 0.47%
2021-05-03 0 19.23 19.23 19.26 19.20 19.55 3,279,458 63,177,398 19.265 17.35 17.35 17.37 17.32 17.64 3,635,452 17.378 -1.28%
2021-04-30 0 19.48 19.47 19.48 19.41 19.75 6,104,810 119,457,244 19.568 17.57 17.56 17.57 17.51 17.82 6,767,503 17.652 -1.42%
2021-04-29 0 19.76 19.76 19.77 19.51 19.77 12,684,116 249,435,934 19.665 17.83 17.83 17.83 17.60 17.83 14,061,009 17.740 1.49%
2021-04-28 0 19.47 19.45 19.46 19.21 19.51 6,910,810 133,659,191 19.341 17.56 17.55 17.55 17.33 17.60 7,660,996 17.447 0.36%
2021-04-27 0 19.40 19.40 19.41 19.19 19.45 6,711,486 129,751,109 19.333 17.50 17.50 17.51 17.31 17.55 7,440,035 17.440 0.78%
2021-04-26 0 19.25 19.24 19.25 19.22 19.77 7,572,538 147,822,352 19.521 17.36 17.36 17.36 17.34 17.83 8,394,556 17.609 -1.84%
2021-04-23 0 19.61 19.60 19.61 19.31 19.63 13,377,006 261,299,845 19.534 17.69 17.68 17.69 17.42 17.71 14,829,114 17.621 1.50%
2021-04-22 0 19.32 19.32 19.33 19.21 19.50 7,645,005 147,753,013 19.327 17.43 17.43 17.44 17.33 17.59 8,474,890 17.434 -0.46%
2021-04-21 0 19.41 19.41 19.42 19.15 19.42 11,922,215 229,949,619 19.287 17.51 17.51 17.52 17.27 17.52 13,216,402 17.399 0.57%
2021-04-20 0 19.30 19.29 19.30 19.12 19.49 7,886,225 152,475,224 19.334 17.41 17.40 17.41 17.25 17.58 8,742,295 17.441 0.26%
2021-04-19 0 19.25 19.25 19.26 18.61 19.27 8,849,672 169,044,452 19.102 17.36 17.36 17.37 16.79 17.38 9,810,326 17.231 2.18%
2021-04-16 0 18.84 18.84 18.85 18.55 18.88 6,246,210 117,038,915 18.738 17.00 17.00 17.00 16.73 17.03 6,924,252 16.903 0.86%
2021-04-15 0 18.68 18.68 18.69 18.39 18.81 9,516,043 176,529,769 18.551 16.85 16.85 16.86 16.59 16.97 10,549,034 16.734 -0.90%
2021-04-14 0 18.85 18.83 18.85 18.73 18.95 7,574,311 142,749,466 18.847 17.00 16.99 17.00 16.90 17.09 8,396,522 17.001 0.75%
2021-04-13 0 18.71 18.71 18.75 18.68 19.00 5,052,612 95,258,221 18.853 16.88 16.88 16.91 16.85 17.14 5,601,086 17.007 -0.58%
2021-04-12 0 18.82 18.79 18.82 18.70 19.03 4,636,319 87,480,586 18.869 16.98 16.95 16.98 16.87 17.17 5,139,603 17.021 -0.74%
2021-04-09 0 18.96 18.96 18.99 18.91 19.31 7,106,600 135,380,052 19.050 17.10 17.10 17.13 17.06 17.42 7,878,040 17.184 -2.27%
2021-04-08 0 19.40 19.32 19.40 19.08 19.45 6,631,413 127,979,532 19.299 17.50 17.43 17.50 17.21 17.55 7,351,270 17.409 0.57%
2021-04-07 0 19.29 19.28 19.29 19.14 19.61 10,324,727 198,777,716 19.253 17.40 17.39 17.40 17.27 17.69 11,445,502 17.367 -0.72%
2021-04-01 0 19.43 19.43 19.46 19.21 19.47 11,931,297 230,674,450 19.334 17.53 17.53 17.55 17.33 17.56 13,226,470 17.440 1.41%
2021-03-31 0 19.16 19.16 19.19 18.99 19.35 10,825,544 206,995,396 19.121 17.28 17.28 17.31 17.13 17.46 12,000,684 17.249 -0.98%
2021-03-30 0 19.35 19.30 19.35 19.10 19.43 11,873,700 228,779,921 19.268 17.46 17.41 17.46 17.23 17.53 13,162,620 17.381 0.73%
2021-03-29 0 19.21 19.19 19.21 19.07 19.42 13,925,674 267,764,011 19.228 17.33 17.31 17.33 17.20 17.52 15,437,341 17.345 0.47%
2021-03-26 0 19.12 19.12 19.14 18.74 19.25 10,650,689 203,214,367 19.080 17.25 17.25 17.27 16.90 17.36 11,806,848 17.212 1.92%
2021-03-25 0 18.76 18.75 18.76 18.64 18.90 6,234,015 117,012,719 18.770 16.92 16.91 16.92 16.81 17.05 6,910,733 16.932 -0.64%
2021-03-24 0 18.88 18.85 18.88 18.81 19.29 14,132,600 268,399,322 18.992 17.03 17.00 17.03 16.97 17.40 15,666,730 17.132 -1.82%
2021-03-23 0 19.23 19.22 19.23 18.97 19.39 16,569,645 318,251,189 19.207 17.35 17.34 17.35 17.11 17.49 18,368,322 17.326 -0.26%
2021-03-22 0 19.28 19.25 19.28 19.11 19.44 9,404,941 181,250,738 19.272 17.39 17.36 17.39 17.24 17.54 10,425,871 17.385 0.36%
2021-03-19 0 19.21 19.21 19.22 18.99 19.63 17,088,954 328,635,103 19.231 17.33 17.33 17.34 17.13 17.71 18,944,003 17.348 -2.88%
2021-03-18 0 19.78 19.70 19.78 19.70 19.99 15,001,000 297,424,313 19.827 17.84 17.77 17.84 17.77 18.03 16,629,397 17.885 0.56%
2021-03-17 0 19.67 19.67 19.68 19.41 19.86 11,277,805 221,157,895 19.610 17.74 17.74 17.75 17.51 17.92 12,502,039 17.690 -0.05%
2021-03-16 0 19.68 19.61 19.68 19.48 19.73 6,002,904 117,834,239 19.630 17.75 17.69 17.75 17.57 17.80 6,654,535 17.707 1.08%
2021-03-15 0 19.47 19.40 19.47 19.22 19.86 11,100,680 216,199,854 19.476 17.56 17.50 17.56 17.34 17.92 12,305,687 17.569 -0.87%
2021-03-12 0 19.64 19.64 19.69 19.64 19.96 8,922,359 176,774,579 19.813 17.72 17.72 17.76 17.72 18.01 9,890,904 17.872 -0.86%
2021-03-11 0 19.81 19.81 19.82 19.32 19.82 14,169,677 278,969,241 19.688 17.87 17.87 17.88 17.43 17.88 15,707,832 17.760 3.02%
2021-03-10 0 19.23 19.17 19.23 19.09 19.38 16,498,271 317,241,522 19.229 17.35 17.29 17.35 17.22 17.48 18,289,200 17.346 1.48%
2021-03-09 0 18.95 18.90 18.95 18.78 19.38 32,090,010 613,894,778 19.130 17.09 17.05 17.09 16.94 17.48 35,573,462 17.257 -0.79%
2021-03-08 0 19.10 19.10 19.14 19.10 20.26 33,589,392 657,809,589 19.584 17.23 17.23 17.27 17.23 18.28 37,235,606 17.666 -4.98%
2021-03-05 0 20.10 20.08 20.10 19.79 20.34 23,086,276 463,291,324 20.068 18.13 18.11 18.13 17.85 18.35 25,592,350 18.103 -1.18%
2021-03-04 0 20.34 20.34 20.36 20.18 20.72 18,386,918 374,797,435 20.384 18.35 18.35 18.37 18.20 18.69 20,382,865 18.388 -3.05%
2021-03-03 0 20.98 20.96 20.98 20.30 21.02 9,939,877 207,211,821 20.847 18.93 18.91 18.93 18.31 18.96 11,018,876 18.805 3.05%
2021-03-02 0 20.36 20.36 20.38 20.16 20.92 12,166,773 248,752,543 20.445 18.37 18.37 18.38 18.19 18.87 13,487,507 18.443 -1.83%
2021-03-01 0 20.74 20.74 20.76 20.58 20.84 10,320,227 213,722,210 20.709 18.71 18.71 18.73 18.56 18.80 11,440,514 18.681 1.17%
2021-02-26 0 20.50 20.50 20.52 20.48 20.96 19,957,941 412,737,175 20.680 18.49 18.49 18.51 18.47 18.91 22,124,426 18.655 -3.30%
2021-02-25 0 21.20 21.18 21.20 21.00 21.46 15,756,488 335,447,764 21.290 19.12 19.11 19.12 18.94 19.36 17,466,895 19.205 0.95%
2021-02-24 0 21.00 21.00 21.02 20.74 21.74 25,013,973 528,281,175 21.119 18.94 18.94 18.96 18.71 19.61 27,729,303 19.051 -2.96%
2021-02-23 0 21.64 21.60 21.64 21.50 21.84 16,817,463 364,913,746 21.699 19.52 19.48 19.52 19.39 19.70 18,643,041 19.574 0.28%
2021-02-22 0 21.58 21.56 21.58 21.52 22.62 18,720,322 408,810,349 21.838 19.47 19.45 19.47 19.41 20.40 20,752,461 19.699 -4.51%
2021-02-19 0 22.60 22.58 22.60 22.20 22.60 14,487,410 325,189,655 22.446 20.39 20.37 20.39 20.03 20.39 16,060,055 20.248 0.71%
2021-02-18 0 22.44 22.44 22.46 22.40 23.36 16,441,734 372,369,236 22.648 20.24 20.24 20.26 20.21 21.07 18,226,526 20.430 -3.36%
2021-02-17 0 23.22 23.20 23.22 23.06 23.22 6,734,951 156,040,817 23.169 20.95 20.93 20.95 20.80 20.95 7,466,047 20.900 -0.17%
2021-02-16 0 23.26 23.20 23.26 23.08 23.30 6,976,299 162,079,680 23.233 20.98 20.93 20.98 20.82 21.02 7,733,594 20.958 2.11%
2021-02-11 0 22.78 22.78 22.80 22.64 22.80 3,663,797 83,236,905 22.719 20.55 20.55 20.57 20.42 20.57 4,061,511 20.494 0.00%
2021-02-10 0 22.78 22.78 22.80 22.32 22.92 21,673,753 492,585,706 22.727 20.55 20.55 20.57 20.13 20.68 24,026,494 20.502 2.71%
2021-02-09 0 22.18 22.16 22.18 21.74 22.18 17,497,652 384,934,182 21.999 20.01 19.99 20.01 19.61 20.01 19,397,067 19.845 2.02%
2021-02-08 0 21.74 21.74 21.78 21.56 21.90 10,037,928 218,326,823 21.750 19.61 19.61 19.65 19.45 19.76 11,127,571 19.620 0.93%
2021-02-05 0 21.54 21.54 21.58 21.30 21.74 9,358,895 202,154,392 21.600 19.43 19.43 19.47 19.21 19.61 10,374,827 19.485 1.13%
2021-02-04 0 21.30 21.28 21.30 21.02 21.50 8,927,645 190,188,868 21.303 19.21 19.20 19.21 18.96 19.39 9,896,764 19.217 0.38%
2021-02-03 0 21.22 21.16 21.22 20.92 21.22 9,867,525 208,129,882 21.092 19.14 19.09 19.14 18.87 19.14 10,938,670 19.027 0.76%
2021-02-02 0 21.06 20.96 21.06 20.74 21.06 10,012,469 209,480,434 20.922 19.00 18.91 19.00 18.71 19.00 11,099,348 18.873 1.45%
2021-02-01 0 20.76 20.70 20.76 20.50 20.78 11,303,660 233,657,006 20.671 18.73 18.67 18.73 18.49 18.75 12,530,701 18.647 1.67%
2021-01-29 0 20.42 20.40 20.42 20.26 20.74 17,079,596 351,209,874 20.563 18.42 18.40 18.42 18.28 18.71 18,933,630 18.550 0.10%
2021-01-28 0 20.40 20.40 20.44 20.34 20.68 18,688,958 382,918,888 20.489 18.40 18.40 18.44 18.35 18.65 20,717,692 18.483 -2.39%
2021-01-27 0 20.90 20.88 20.90 20.76 21.08 15,308,171 320,001,729 20.904 18.85 18.84 18.85 18.73 19.02 16,969,912 18.857 0.10%
2021-01-26 0 20.88 20.88 20.92 20.88 21.26 10,621,834 223,579,697 21.049 18.84 18.84 18.87 18.84 19.18 11,774,861 18.988 -2.34%
2021-01-25 0 21.38 21.36 21.38 20.88 21.42 12,563,363 266,644,370 21.224 19.29 19.27 19.29 18.84 19.32 13,927,148 19.146 2.20%
2021-01-22 0 20.92 20.92 20.94 20.86 21.16 9,961,618 208,826,019 20.963 18.87 18.87 18.89 18.82 19.09 11,042,977 18.910 -1.13%
2021-01-21 0 21.16 21.12 21.16 20.84 21.26 9,623,896 202,647,135 21.057 19.09 19.05 19.09 18.80 19.18 10,668,594 18.995 1.83%
2021-01-20 0 20.78 20.74 20.78 20.66 20.92 11,783,942 245,157,698 20.804 18.75 18.71 18.75 18.64 18.87 13,063,119 18.767 0.48%
2021-01-19 0 20.68 20.68 20.70 20.58 21.04 12,529,038 260,126,937 20.762 18.65 18.65 18.67 18.56 18.98 13,889,097 18.729 -1.34%
2021-01-18 0 20.96 20.96 20.98 20.70 21.06 16,136,537 336,946,333 20.881 18.91 18.91 18.93 18.67 19.00 17,888,199 18.836 0.29%
2021-01-15 0 20.90 20.90 20.92 20.70 21.12 13,346,716 279,468,461 20.939 18.85 18.85 18.87 18.67 19.05 14,795,536 18.889 0.00%
2021-01-14 0 20.90 20.90 20.94 20.84 21.26 17,664,957 370,826,535 20.992 18.85 18.85 18.89 18.80 19.18 19,582,533 18.937 -2.15%
2021-01-13 0 21.36 21.32 21.36 21.20 21.64 26,690,203 571,212,366 21.402 19.27 19.23 19.27 19.12 19.52 29,587,493 19.306 -0.47%
2021-01-12 0 21.46 21.44 21.46 20.68 21.48 24,973,960 527,805,943 21.134 19.36 19.34 19.36 18.65 19.38 27,684,947 19.065 3.47%
2021-01-11 0 20.74 20.72 20.74 20.66 21.10 26,964,947 562,504,871 20.861 18.71 18.69 18.71 18.64 19.03 29,892,061 18.818 -0.96%
2021-01-08 0 20.94 20.92 20.94 20.82 21.34 19,890,061 419,145,353 21.073 18.89 18.87 18.89 18.78 19.25 22,049,178 19.010 -1.23%
2021-01-07 0 21.20 21.20 21.30 20.82 21.30 21,413,280 450,571,557 21.042 19.12 19.12 19.21 18.78 19.21 23,737,746 18.981 1.83%
2021-01-06 0 20.82 20.80 20.82 20.46 20.86 20,477,184 423,731,987 20.693 18.78 18.76 18.78 18.46 18.82 22,700,034 18.667 1.96%
2021-01-05 0 20.42 20.42 20.44 20.00 20.52 11,512,368 234,414,555 20.362 18.42 18.42 18.44 18.04 18.51 12,762,065 18.368 1.19%
2021-01-04 0 20.18 20.14 20.18 19.75 20.22 20,980,459 421,905,206 20.109 18.20 18.17 18.20 17.82 18.24 23,257,941 18.140 2.28%
2020-12-31 0 19.73 19.72 19.73 19.55 19.93 9,747,680 192,666,293 19.765 17.80 17.79 17.80 17.64 17.98 10,805,815 17.830 1.34%
2020-12-30 0 19.47 19.47 19.48 19.20 19.52 10,462,910 203,010,176 19.403 17.56 17.56 17.57 17.32 17.61 11,598,686 17.503 1.41%
2020-12-29 0 19.20 19.18 19.21 19.16 19.33 12,844,063 246,910,737 19.224 17.32 17.30 17.33 17.28 17.44 14,238,319 17.341 -0.21%
2020-12-28 0 19.24 19.24 19.28 19.05 19.33 15,844,305 304,692,515 19.230 17.36 17.36 17.39 17.18 17.44 17,564,245 17.347 1.21%
2020-12-24 0 19.01 18.99 19.01 18.88 19.05 6,049,425 114,832,762 18.982 17.15 17.13 17.15 17.03 17.18 6,706,105 17.124 0.32%
2020-12-23 0 18.95 18.95 18.97 18.83 19.11 8,634,800 163,717,156 18.960 17.09 17.09 17.11 16.99 17.24 9,572,130 17.104 0.21%
2020-12-22 0 18.91 18.88 18.91 18.80 19.11 11,438,996 216,921,170 18.963 17.06 17.03 17.06 16.96 17.24 12,680,728 17.106 -0.47%
2020-12-21 0 19.00 18.99 19.00 18.76 19.08 9,996,546 189,802,200 18.987 17.14 17.13 17.14 16.92 17.21 11,081,697 17.128 0.42%
2020-12-18 0 18.92 18.91 18.92 18.85 19.28 15,780,400 300,407,478 19.037 17.07 17.06 17.07 17.00 17.39 17,493,403 17.173 -3.47%
2020-12-17 0 19.60 19.60 19.61 19.28 19.60 10,973,491 213,512,041 19.457 17.68 17.68 17.69 17.39 17.68 12,164,691 17.552 1.55%
2020-12-16 0 19.30 19.27 19.30 19.18 19.30 5,697,887 109,671,942 19.248 17.41 17.38 17.41 17.30 17.41 6,316,407 17.363 0.89%
2020-12-15 0 19.13 19.12 19.13 18.91 19.19 16,084,741 306,478,523 19.054 17.26 17.25 17.26 17.06 17.31 17,830,781 17.188 -0.47%
2020-12-14 0 19.22 19.21 19.22 18.98 19.22 14,323,482 273,663,804 19.106 17.34 17.33 17.34 17.12 17.34 15,878,332 17.235 1.59%
2020-12-11 0 18.92 18.92 19.00 18.83 19.19 11,226,765 213,130,580 18.984 17.07 17.07 17.14 16.99 17.31 12,445,459 17.125 -0.63%
2020-12-10 0 19.04 19.04 19.05 18.99 19.20 16,760,103 320,224,679 19.106 17.18 17.18 17.18 17.13 17.32 18,579,455 17.235 -0.83%
2020-12-09 0 19.20 19.20 19.23 19.20 19.46 20,196,490 390,794,759 19.350 17.32 17.32 17.35 17.32 17.55 22,388,870 17.455 -0.78%
2020-12-08 0 19.35 19.31 19.35 19.30 19.49 13,552,299 262,535,428 19.372 17.46 17.42 17.46 17.41 17.58 15,023,436 17.475 -0.05%
2020-12-07 0 19.36 19.36 19.39 19.30 19.57 14,956,122 290,250,709 19.407 17.46 17.46 17.49 17.41 17.65 16,579,647 17.506 -1.02%
2020-12-04 0 19.56 19.53 19.56 19.32 19.60 19,836,940 386,274,379 19.472 17.64 17.62 17.64 17.43 17.68 21,990,290 17.566 0.67%
2020-12-03 0 19.43 19.43 19.45 19.34 19.51 11,571,082 224,837,477 19.431 17.53 17.53 17.55 17.45 17.60 12,827,152 17.528 -0.15%
2020-12-02 0 19.46 19.45 19.46 19.36 19.59 11,399,444 222,010,393 19.476 17.55 17.55 17.55 17.46 17.67 12,636,883 17.568 0.31%
2020-12-01 0 19.40 19.40 19.41 19.01 19.48 18,125,495 349,804,311 19.299 17.50 17.50 17.51 17.15 17.57 20,093,064 17.409 2.32%
2020-11-30 0 18.96 18.96 19.00 18.96 19.57 16,259,569 314,277,025 19.329 17.10 17.10 17.14 17.10 17.65 18,024,587 17.436 -1.10%
2020-11-27 0 19.17 19.17 19.18 18.91 19.21 13,440,193 256,004,667 19.048 17.29 17.29 17.30 17.06 17.33 14,899,160 17.182 1.32%
2020-11-26 0 18.92 18.91 18.92 18.74 18.92 13,405,176 252,610,398 18.844 17.07 17.06 17.07 16.90 17.07 14,860,342 16.999 1.07%
2020-11-25 0 18.72 18.72 18.75 18.69 19.05 16,824,200 317,610,940 18.878 16.89 16.89 16.91 16.86 17.18 18,650,510 17.030 -1.00%
2020-11-24 0 18.91 18.89 18.91 18.85 19.10 11,284,610 213,485,100 18.918 17.06 17.04 17.06 17.00 17.23 12,509,583 17.066 -0.99%
2020-11-23 0 19.10 19.10 19.11 18.88 19.18 16,190,660 308,809,949 19.073 17.23 17.23 17.24 17.03 17.30 17,948,197 17.206 1.65%
2020-11-20 0 18.79 18.78 18.79 18.71 18.82 10,120,582 189,991,380 18.773 16.95 16.94 16.95 16.88 16.98 11,219,197 16.934 0.05%
2020-11-19 0 18.78 18.76 18.78 18.53 18.85 10,900,084 203,760,981 18.694 16.94 16.92 16.94 16.72 17.00 12,083,316 16.863 0.43%
2020-11-18 0 18.70 18.68 18.70 18.58 18.77 19,047,515 355,958,650 18.688 16.87 16.85 16.87 16.76 16.93 21,115,171 16.858 0.59%
2020-11-17 0 18.59 18.58 18.59 18.48 18.63 7,162,955 133,010,957 18.569 16.77 16.76 16.77 16.67 16.81 7,940,512 16.751 0.11%
2020-11-16 0 18.57 18.50 18.57 18.21 18.58 15,064,315 277,715,430 18.435 16.75 16.69 16.75 16.43 16.76 16,699,585 16.630 2.03%
2020-11-13 0 18.20 18.19 18.20 18.06 18.40 15,624,630 283,532,891 18.147 16.42 16.41 16.42 16.29 16.60 17,320,723 16.370 -1.52%
2020-11-12 0 18.48 18.48 18.49 18.41 18.65 12,948,778 240,020,106 18.536 16.67 16.67 16.68 16.61 16.82 14,354,401 16.721 -0.38%
2020-11-11 0 18.55 18.55 18.56 18.52 18.79 12,405,770 231,774,394 18.683 16.73 16.73 16.74 16.71 16.95 13,752,448 16.853 -0.48%
2020-11-10 0 18.64 18.64 18.65 18.57 18.82 18,864,203 352,831,935 18.704 16.81 16.81 16.82 16.75 16.98 20,911,960 16.872 -0.90%
2020-11-09 0 18.81 18.79 18.81 18.63 18.91 21,159,593 397,455,761 18.784 16.97 16.95 16.97 16.81 17.06 23,456,521 16.944 2.28%
2020-11-06 0 18.39 18.39 18.40 18.24 18.54 24,118,090 442,468,196 18.346 16.59 16.59 16.60 16.45 16.72 26,736,170 16.549 -0.05%
2020-11-05 0 18.40 18.40 18.41 18.20 18.46 19,782,225 363,004,176 18.350 16.60 16.60 16.61 16.42 16.65 21,929,636 16.553 3.37%
2020-11-04 0 17.80 17.73 17.80 17.60 17.98 40,807,575 726,817,822 17.811 16.06 15.99 16.06 15.88 16.22 45,237,341 16.067 0.17%
2020-11-03 0 17.77 17.76 17.79 17.70 17.91 13,119,466 233,355,857 17.787 16.03 16.02 16.05 15.97 16.16 14,543,617 16.045 0.97%
2020-11-02 0 17.60 17.60 17.64 17.54 17.73 9,894,328 174,407,394 17.627 15.88 15.88 15.91 15.82 15.99 10,968,383 15.901 0.51%
2020-10-30 0 17.51 17.51 17.53 17.44 17.80 26,985,200 475,330,048 17.614 15.80 15.80 15.81 15.73 16.06 29,914,512 15.890 -1.24%
2020-10-29 0 17.73 17.73 17.74 17.42 17.91 26,638,198 471,222,127 17.690 15.99 15.99 16.00 15.71 16.16 29,529,842 15.957 0.91%
2020-10-28 0 17.57 17.55 17.57 17.48 17.69 15,396,181 270,878,605 17.594 15.85 15.83 15.85 15.77 15.96 17,067,476 15.871 0.17%
2020-10-27 0 17.54 17.52 17.54 17.49 17.65 22,552,281 395,490,659 17.537 15.82 15.80 15.82 15.78 15.92 25,000,389 15.819 -2.56%
2020-10-23 0 18.00 18.00 18.01 17.88 18.15 24,516,676 441,330,548 18.001 16.24 16.24 16.25 16.13 16.37 27,178,024 16.239 -0.17%
2020-10-22 0 18.03 18.01 18.03 17.76 18.09 9,516,621 170,832,678 17.951 16.26 16.25 16.26 16.02 16.32 10,549,674 16.193 -0.06%
2020-10-21 0 18.04 18.02 18.04 17.84 18.08 15,164,220 272,432,624 17.965 16.27 16.26 16.27 16.09 16.31 16,810,335 16.206 0.89%
2020-10-20 0 17.88 17.86 17.88 17.75 17.88 10,892,474 193,973,967 17.808 16.13 16.11 16.13 16.01 16.13 12,074,880 16.064 0.90%
2020-10-19 0 17.72 17.70 17.83 17.69 18.16 16,979,945 303,744,859 17.888 15.98 15.97 16.08 15.96 16.38 18,823,161 16.137 -0.56%
2020-10-16 0 17.82 17.80 17.82 17.65 17.89 14,837,000 263,822,364 17.781 16.08 16.06 16.08 15.92 16.14 16,447,594 16.040 1.25%
2020-10-15 0 17.60 17.60 17.61 17.60 17.84 13,436,292 238,083,582 17.719 15.88 15.88 15.89 15.88 16.09 14,894,836 15.984 -0.23%
2020-10-14 0 17.64 17.63 17.64 17.57 17.68 11,102,419 195,734,328 17.630 15.91 15.90 15.91 15.85 15.95 12,307,615 15.904 -0.23%
2020-10-12 0 17.68 17.65 17.68 17.24 17.74 26,369,760 463,426,620 17.574 15.95 15.92 15.95 15.55 16.00 29,232,265 15.853 2.79%
2020-10-09 0 17.20 17.19 17.20 17.15 17.31 28,104,927 483,857,631 17.216 15.52 15.51 15.52 15.47 15.61 31,155,788 15.530 0.12%
2020-10-08 0 17.18 17.17 17.18 17.09 17.18 9,401,997 161,113,229 17.136 15.50 15.49 15.50 15.42 15.50 10,422,608 15.458 0.17%
2020-10-07 0 17.15 17.15 17.17 16.99 17.19 13,166,497 225,359,919 17.116 15.47 15.47 15.49 15.33 15.51 14,595,754 15.440 0.41%
2020-10-06 0 17.08 17.08 17.11 17.02 17.12 14,649,427 250,316,114 17.087 15.41 15.41 15.43 15.35 15.44 16,239,660 15.414 1.49%
2020-10-05 0 16.83 16.83 16.90 16.80 17.02 14,420,704 243,678,977 16.898 15.18 15.18 15.25 15.15 15.35 15,986,108 15.243 1.14%
2020-09-30 0 16.64 16.64 16.69 16.58 16.89 18,778,818 314,458,423 16.745 15.01 15.01 15.06 14.96 15.24 20,817,307 15.106 0.06%
2020-09-29 0 16.63 16.62 16.63 16.62 16.79 21,330,760 356,677,337 16.721 15.00 14.99 15.00 14.99 15.15 23,646,268 15.084 -0.24%
2020-09-28 0 16.67 16.66 16.67 16.52 16.78 17,410,764 290,540,585 16.687 15.04 15.03 15.04 14.90 15.14 19,300,747 15.053 0.91%
2020-09-25 0 16.52 16.51 16.52 16.48 16.67 28,060,576 464,836,483 16.565 14.90 14.89 14.90 14.87 15.04 31,106,623 14.943 -0.12%
2020-09-24 0 16.54 16.53 16.54 16.49 16.77 43,698,132 723,553,595 16.558 14.92 14.91 14.92 14.88 15.13 48,441,676 14.937 -2.30%
2020-09-23 0 16.93 16.88 16.93 16.77 16.96 31,909,000 538,391,495 16.873 15.27 15.23 15.27 15.13 15.30 35,372,803 15.220 0.30%
2020-09-22 0 16.88 16.88 16.89 16.79 17.13 33,518,344 569,081,530 16.978 15.23 15.23 15.24 15.15 15.45 37,156,846 15.316 -1.11%
2020-09-21 0 17.07 17.06 17.07 17.05 17.41 12,134,784 208,374,038 17.172 15.40 15.39 15.40 15.38 15.71 13,452,046 15.490 -1.39%
2020-09-18 0 17.31 17.31 17.32 16.93 17.35 30,430,128 523,595,655 17.206 15.61 15.61 15.62 15.27 15.65 33,733,396 15.522 2.55%
2020-09-17 0 16.88 16.88 16.89 16.79 17.06 13,654,238 230,672,425 16.894 15.23 15.23 15.24 15.15 15.39 15,136,440 15.240 -1.11%
2020-09-16 0 17.07 17.06 17.07 16.99 17.16 22,017,475 376,042,756 17.079 15.40 15.39 15.40 15.33 15.48 24,407,528 15.407 -0.52%
2020-09-15 0 17.16 17.14 17.16 16.89 17.16 26,339,596 450,490,570 17.103 15.48 15.46 15.48 15.24 15.48 29,198,826 15.428 1.66%
2020-09-14 0 16.88 16.88 16.89 16.83 16.92 11,145,935 188,200,168 16.885 15.23 15.23 15.24 15.18 15.26 12,355,855 15.232 0.72%
2020-09-11 0 16.76 16.76 16.79 16.59 16.80 15,128,830 252,803,637 16.710 15.12 15.12 15.15 14.97 15.15 16,771,103 15.074 0.78%
2020-09-10 0 16.63 16.62 16.63 16.62 16.79 11,287,626 188,596,663 16.708 15.00 14.99 15.00 14.99 15.15 12,512,927 15.072 0.18%
2020-09-09 0 16.60 16.60 16.61 16.43 16.71 24,794,902 411,711,046 16.605 14.97 14.97 14.98 14.82 15.07 27,486,452 14.979 -1.37%
2020-09-08 0 16.83 16.83 16.85 16.68 16.91 12,551,321 210,541,965 16.774 15.18 15.18 15.20 15.05 15.25 13,913,799 15.132 0.90%
2020-09-07 0 16.68 16.68 16.70 16.64 17.07 44,393,251 747,868,932 16.846 15.05 15.05 15.06 15.01 15.40 49,212,251 15.197 -1.48%
2020-09-04 0 16.93 16.93 17.02 16.80 17.01 28,101,576 474,441,889 16.883 15.27 15.27 15.35 15.15 15.34 31,152,074 15.230 -1.17%
2020-09-03 0 17.13 17.13 17.16 17.07 17.36 27,306,411 469,675,472 17.200 15.45 15.45 15.48 15.40 15.66 30,270,591 15.516 -0.52%
2020-09-02 0 17.22 17.19 17.22 17.03 17.30 20,888,601 358,771,802 17.175 15.53 15.51 15.53 15.36 15.61 23,156,112 15.494 0.00%
2020-09-01 0 17.22 17.20 17.22 17.05 17.26 23,084,151 396,392,557 17.172 15.53 15.52 15.53 15.38 15.57 25,589,994 15.490 1.53%
2020-08-31 0 16.96 16.95 16.96 16.96 17.48 41,772,176 721,017,630 17.261 15.30 15.29 15.30 15.30 15.77 46,306,652 15.570 -1.11%
2020-08-28 0 17.15 17.15 17.16 16.75 17.25 33,686,048 575,972,163 17.098 15.47 15.47 15.48 15.11 15.56 37,342,754 15.424 2.20%
2020-08-27 0 16.78 16.77 16.78 16.60 16.80 17,217,957 287,463,245 16.696 15.14 15.13 15.14 14.97 15.15 19,087,010 15.061 0.36%
2020-08-26 0 16.72 16.72 16.73 16.65 16.96 22,492,990 376,572,669 16.742 15.08 15.08 15.09 15.02 15.30 24,934,661 15.102 -0.83%
2020-08-25 0 16.86 16.85 16.86 16.74 16.94 21,340,800 359,707,318 16.855 15.21 15.20 15.21 15.10 15.28 23,657,398 15.205 0.96%
2020-08-24 0 16.70 16.70 16.72 16.69 16.85 11,185,505 187,524,723 16.765 15.06 15.06 15.08 15.06 15.20 12,399,720 15.123 0.36%
2020-08-21 0 16.64 16.64 16.67 16.58 16.78 15,355,890 256,276,306 16.689 15.01 15.01 15.04 14.96 15.14 17,022,811 15.055 0.54%
2020-08-20 0 16.55 16.55 16.56 16.42 16.65 32,873,500 542,261,037 16.495 14.93 14.93 14.94 14.81 15.02 36,442,002 14.880 -0.96%
2020-08-19 0 16.71 16.71 16.72 16.67 16.89 12,486,623 209,104,775 16.746 15.07 15.07 15.08 15.04 15.24 13,842,078 15.106 -1.24%
2020-08-18 0 16.92 16.92 16.93 16.85 17.01 8,824,518 149,325,284 16.922 15.26 15.26 15.27 15.20 15.34 9,782,442 15.265 0.12%
2020-08-17 0 16.90 16.90 16.91 16.49 17.08 24,851,944 420,212,416 16.909 15.25 15.25 15.25 14.88 15.41 27,549,686 15.253 2.49%
2020-08-14 0 16.49 16.48 16.49 16.25 16.59 21,825,235 359,453,091 16.470 14.88 14.87 14.88 14.66 14.97 24,194,420 14.857 1.10%
2020-08-13 0 16.31 16.31 16.34 16.25 16.52 15,464,661 252,796,609 16.347 14.71 14.71 14.74 14.66 14.90 17,143,389 14.746 -0.37%
2020-08-12 0 16.37 16.36 16.37 16.14 16.43 17,239,155 280,862,148 16.292 14.77 14.76 14.77 14.56 14.82 19,110,509 14.697 -0.24%
2020-08-11 0 16.41 16.35 16.41 16.33 16.74 18,534,394 307,210,923 16.575 14.80 14.75 14.80 14.73 15.10 20,546,350 14.952 0.43%
2020-08-10 0 16.34 16.34 16.40 16.08 16.48 20,809,971 339,559,618 16.317 14.74 14.74 14.79 14.51 14.87 23,068,946 14.719 0.43%
2020-08-07 0 16.27 16.27 16.30 16.06 16.44 27,992,649 454,703,844 16.244 14.68 14.68 14.70 14.49 14.83 31,031,322 14.653 -1.15%
2020-08-06 0 16.46 16.46 16.48 16.26 16.66 25,514,475 419,291,261 16.433 14.85 14.85 14.87 14.67 15.03 28,284,136 14.824 -0.24%
2020-08-05 0 16.50 16.50 16.51 16.34 16.57 30,901,776 509,365,923 16.483 14.88 14.88 14.89 14.74 14.95 34,256,242 14.869 -0.30%
2020-08-04 0 16.55 16.53 16.55 16.41 16.67 20,637,663 341,477,593 16.546 14.93 14.91 14.93 14.80 15.04 22,877,934 14.926 0.61%
2020-08-03 0 16.45 16.44 16.45 16.29 16.52 14,940,215 244,967,161 16.396 14.84 14.83 14.84 14.69 14.90 16,562,013 14.791 1.23%
2020-07-31 0 16.25 16.24 16.25 16.05 16.53 30,791,380 501,893,730 16.300 14.66 14.65 14.66 14.48 14.91 34,133,863 14.704 0.87%
2020-07-30 0 16.11 16.10 16.11 16.09 16.40 23,790,261 386,813,806 16.259 14.53 14.52 14.53 14.51 14.79 26,372,754 14.667 -1.23%
2020-07-29 0 16.31 16.30 16.31 15.98 16.31 45,017,667 729,510,831 16.205 14.71 14.70 14.71 14.42 14.71 49,904,449 14.618 1.75%
2020-07-28 0 16.03 16.02 16.03 15.96 16.17 21,003,732 337,045,168 16.047 14.46 14.45 14.46 14.40 14.59 23,283,741 14.476 1.33%
2020-07-27 0 15.82 15.82 15.83 15.76 16.04 26,101,336 414,803,697 15.892 14.27 14.27 14.28 14.22 14.47 28,934,703 14.336 0.25%
2020-07-24 0 15.78 15.77 15.78 15.70 16.43 49,739,681 793,127,508 15.946 14.23 14.23 14.23 14.16 14.82 55,139,050 14.384 -4.48%
2020-07-23 0 16.52 16.51 16.52 16.21 16.62 21,604,413 354,413,172 16.405 14.90 14.89 14.90 14.62 14.99 23,949,627 14.798 1.10%
2020-07-22 0 16.34 16.34 16.36 16.34 16.97 50,998,324 849,835,106 16.664 14.74 14.74 14.76 14.74 15.31 56,534,322 15.032 -1.51%
2020-07-21 0 16.59 16.58 16.59 16.46 16.70 20,237,263 335,352,312 16.571 14.97 14.96 14.97 14.85 15.06 22,434,069 14.948 0.48%
2020-07-20 0 16.51 16.50 16.51 16.08 16.61 27,867,985 457,387,866 16.413 14.89 14.88 14.89 14.51 14.98 30,893,126 14.805 2.42%
2020-07-17 0 16.12 16.12 16.14 15.97 16.34 55,430,837 893,527,377 16.120 14.54 14.54 14.56 14.41 14.74 61,447,996 14.541 0.94%
2020-07-16 0 15.97 15.96 15.97 15.94 16.84 45,942,164 747,542,899 16.271 14.41 14.40 14.41 14.38 15.19 50,929,303 14.678 -4.54%
2020-07-15 0 16.73 16.73 16.75 16.67 17.02 23,559,456 396,238,053 16.819 15.09 15.09 15.11 15.04 15.35 26,116,895 15.172 -0.18%
2020-07-14 0 16.76 16.76 16.78 16.62 17.07 31,979,045 537,897,227 16.820 15.12 15.12 15.14 14.99 15.40 35,450,452 15.173 -1.53%
2020-07-13 0 17.02 17.01 17.02 16.76 17.25 54,930,666 936,889,478 17.056 15.35 15.34 15.35 15.12 15.56 60,893,530 15.386 1.19%
2020-07-10 0 16.82 16.81 16.82 16.69 17.11 38,510,798 651,462,999 16.916 15.17 15.16 15.17 15.06 15.43 42,691,243 15.260 -2.27%
2020-07-09 0 17.21 17.21 17.24 17.01 17.27 44,673,615 766,943,309 17.168 15.52 15.52 15.55 15.34 15.58 49,523,050 15.487 0.64%
2020-07-08 0 17.10 17.09 17.10 16.85 17.27 66,633,271 1,135,509,599 17.041 15.43 15.42 15.43 15.20 15.58 73,866,482 15.372 1.66%
2020-07-07 0 16.82 16.82 16.83 16.81 17.32 136,293,950 2,334,106,118 17.126 15.17 15.17 15.18 15.16 15.62 151,089,005 15.449 -0.30%
2020-07-06 0 16.87 16.87 16.89 15.83 16.91 99,324,602 1,642,098,951 16.533 15.22 15.22 15.24 14.28 15.25 110,106,541 14.914 7.86%
2020-07-03 0 15.64 15.64 15.65 15.41 15.69 41,866,462 650,867,440 15.546 14.11 14.11 14.12 13.90 14.15 46,411,173 14.024 1.56%
2020-07-02 0 15.40 15.39 15.40 14.90 15.41 45,378,044 690,426,896 15.215 13.89 13.88 13.89 13.44 13.90 50,303,946 13.725 5.84%
2020-06-30 0 14.55 14.55 14.56 14.48 14.62 36,497,277 531,544,611 14.564 13.13 13.13 13.13 13.06 13.19 40,459,149 13.138 0.69%
2020-06-29 0 14.45 14.44 14.45 14.38 14.60 25,089,826 362,584,565 14.451 13.04 13.03 13.04 12.97 13.17 27,813,391 13.036 -0.21%
2020-06-26 0 14.48 14.45 14.48 14.47 14.53 13,532,410 196,184,186 14.497 13.06 13.04 13.06 13.05 13.11 15,001,388 13.078 -0.55%
2020-06-24 0 14.56 14.56 14.57 14.56 14.66 19,184,014 280,138,182 14.603 13.13 13.13 13.14 13.13 13.22 21,266,488 13.173 0.14%
2020-06-23 0 14.54 14.54 14.55 14.27 14.54 22,034,740 318,609,998 14.459 13.12 13.12 13.13 12.87 13.12 24,426,667 13.044 0.55%
2020-06-22 0 14.46 14.44 14.46 14.40 14.56 9,462,075 137,002,380 14.479 13.04 13.03 13.04 12.99 13.13 10,489,207 13.061 0.00%
2020-06-19 0 14.46 14.45 14.46 14.32 14.58 28,426,974 411,651,588 14.481 13.04 13.04 13.04 12.92 13.15 31,512,794 13.063 0.63%
2020-06-18 0 14.37 14.37 14.38 14.14 14.37 9,685,886 138,411,728 14.290 12.96 12.96 12.97 12.76 12.96 10,737,314 12.891 0.98%
2020-06-17 0 14.23 14.22 14.23 14.15 14.25 21,515,338 305,696,889 14.208 12.84 12.83 12.84 12.76 12.85 23,850,883 12.817 -0.21%
2020-06-16 0 14.26 14.24 14.26 14.21 14.31 28,714,713 409,700,356 14.268 12.86 12.85 12.86 12.82 12.91 31,831,768 12.871 1.71%
2020-06-15 0 14.02 14.01 14.02 13.96 14.21 26,372,485 372,264,619 14.116 12.65 12.64 12.65 12.59 12.82 29,235,285 12.733 -1.96%
2020-06-12 0 14.30 14.30 14.31 14.06 14.31 39,611,383 562,900,890 14.211 12.90 12.90 12.91 12.68 12.91 43,911,300 12.819 0.63%
2020-06-11 0 14.21 14.20 14.21 14.19 14.44 31,038,016 444,216,906 14.312 12.82 12.81 12.82 12.80 13.03 34,407,272 12.911 -1.52%
2020-06-10 0 14.43 14.42 14.43 14.42 14.50 16,090,382 232,465,256 14.447 13.02 13.01 13.02 13.01 13.08 17,837,034 13.033 0.14%
2020-06-09 0 14.41 14.37 14.41 14.40 14.53 18,306,204 264,889,414 14.470 13.00 12.96 13.00 12.99 13.11 20,293,389 13.053 0.21%
2020-06-08 0 14.38 14.38 14.39 14.36 14.50 21,655,317 312,068,136 14.411 12.97 12.97 12.98 12.95 13.08 24,006,057 13.000 0.28%
2020-06-05 0 14.34 14.33 14.34 14.13 14.34 16,859,984 240,262,979 14.250 12.94 12.93 12.94 12.75 12.94 18,690,178 12.855 1.27%
2020-06-04 0 14.16 14.16 14.18 14.13 14.27 25,380,382 359,722,259 14.173 12.77 12.77 12.79 12.75 12.87 28,135,487 12.785 -0.35%
2020-06-03 0 14.21 14.20 14.21 14.17 14.38 20,867,344 297,050,540 14.235 12.82 12.81 12.82 12.78 12.97 23,132,547 12.841 0.71%
2020-06-02 0 14.11 14.11 14.12 13.99 14.18 18,339,755 258,479,186 14.094 12.73 12.73 12.74 12.62 12.79 20,330,582 12.714 1.00%
2020-06-01 0 13.97 13.96 13.97 13.67 14.06 25,978,876 363,440,346 13.990 12.60 12.59 12.60 12.33 12.68 28,798,949 12.620 2.72%
2020-05-29 0 13.60 13.58 13.60 13.48 13.66 15,703,316 213,418,732 13.591 12.27 12.25 12.27 12.16 12.32 17,407,951 12.260 0.00%
2020-05-28 0 13.60 13.60 13.62 13.50 13.76 47,320,218 644,338,930 13.617 12.27 12.27 12.29 12.18 12.41 52,456,948 12.283 0.00%
2020-05-27 0 13.60 13.60 13.64 13.56 13.74 17,995,873 245,123,889 13.621 12.27 12.27 12.30 12.23 12.39 19,949,371 12.287 -0.73%
2020-05-26 0 13.70 13.68 13.70 13.60 13.70 19,836,720 271,121,656 13.668 12.36 12.34 12.36 12.27 12.36 21,990,046 12.329 1.33%
2020-05-25 0 13.52 13.52 13.54 13.36 13.54 26,396,416 356,091,388 13.490 12.20 12.20 12.21 12.05 12.21 29,261,814 12.169 0.45%
2020-05-22 0 13.46 13.46 13.48 13.42 13.78 44,056,991 598,034,991 13.574 12.14 12.14 12.16 12.11 12.43 48,839,490 12.245 -2.75%
2020-05-21 0 13.84 13.84 13.86 13.82 13.98 19,325,977 268,721,979 13.905 12.48 12.48 12.50 12.47 12.61 21,423,861 12.543 -0.29%
2020-05-20 0 13.88 13.88 13.90 13.88 13.96 11,620,416 161,723,356 13.917 12.52 12.52 12.54 12.52 12.59 12,881,842 12.554 0.00%
2020-05-19 0 13.88 13.86 13.88 13.86 14.02 18,647,400 259,418,384 13.912 12.52 12.50 12.52 12.50 12.65 20,671,623 12.549 0.29%
2020-05-18 0 13.84 13.80 13.84 13.72 13.88 11,812,875 163,309,998 13.825 12.48 12.45 12.48 12.38 12.52 13,095,193 12.471 0.44%
2020-05-15 0 13.78 13.78 13.80 13.72 13.92 11,359,210 156,728,728 13.798 12.43 12.43 12.45 12.38 12.56 12,592,281 12.446 -0.43%
2020-05-14 0 13.84 13.84 13.86 13.82 13.94 10,724,271 148,781,402 13.873 12.48 12.48 12.50 12.47 12.57 11,888,418 12.515 -0.72%
2020-05-13 0 13.94 13.94 13.98 13.88 14.04 19,663,494 274,646,919 13.967 12.57 12.57 12.61 12.52 12.67 21,798,016 12.600 -0.43%
2020-05-12 0 14.00 14.00 14.02 13.94 14.04 13,029,394 182,145,753 13.980 12.63 12.63 12.65 12.57 12.67 14,443,768 12.611 -0.28%
2020-05-11 0 14.04 14.04 14.08 14.00 14.20 12,272,113 172,701,498 14.073 12.67 12.67 12.70 12.63 12.81 13,604,282 12.695 0.14%
2020-05-08 0 14.02 14.02 14.04 13.90 14.06 19,502,612 272,971,232 13.997 12.65 12.65 12.67 12.54 12.68 21,619,670 12.626 1.15%
2020-05-07 0 13.86 13.86 13.88 13.74 13.88 17,849,359 246,410,707 13.805 12.50 12.50 12.52 12.39 12.52 19,786,952 12.453 0.58%
2020-05-06 0 13.78 13.78 13.80 13.46 13.86 24,569,255 338,778,619 13.789 12.43 12.43 12.45 12.14 12.50 27,236,310 12.438 2.53%
2020-05-05 0 13.44 13.42 13.44 13.34 13.46 17,812,798 238,561,796 13.393 12.12 12.11 12.12 12.03 12.14 19,746,423 12.081 1.20%
2020-05-04 0 13.28 13.28 13.32 13.28 13.40 19,056,400 253,808,424 13.319 11.98 11.98 12.02 11.98 12.09 21,125,021 12.015 -4.05%
2020-04-29 0 13.84 13.84 13.86 13.78 13.90 15,841,631 219,437,914 13.852 12.48 12.48 12.50 12.43 12.54 17,561,280 12.496 0.44%
2020-04-28 0 13.78 13.76 13.78 13.56 13.78 18,543,408 254,240,069 13.711 12.43 12.41 12.43 12.23 12.43 20,556,342 12.368 0.88%
2020-04-27 0 13.66 13.66 13.68 13.52 13.70 30,351,200 414,280,544 13.650 12.32 12.32 12.34 12.20 12.36 33,645,900 12.313 1.34%
2020-04-24 0 13.48 13.46 13.48 13.44 13.52 22,008,700 296,542,720 13.474 12.16 12.14 12.16 12.12 12.20 24,397,800 12.154 -0.30%
2020-04-23 0 13.52 13.52 13.54 13.50 13.66 28,910,249 392,060,809 13.561 12.20 12.20 12.21 12.18 12.32 32,048,530 12.233 -0.15%
2020-04-22 0 13.54 13.52 13.54 13.30 13.56 30,987,540 416,478,237 13.440 12.21 12.20 12.21 12.00 12.23 34,351,316 12.124 1.35%
2020-04-21 0 13.36 13.36 13.38 13.34 13.60 33,887,400 454,121,916 13.401 12.05 12.05 12.07 12.03 12.27 37,565,964 12.089 -1.76%
2020-04-20 0 13.60 13.58 13.60 13.52 13.64 30,861,353 419,587,946 13.596 12.27 12.25 12.27 12.20 12.30 34,211,431 12.265 0.44%
2020-04-17 0 13.54 13.52 13.54 13.52 13.68 32,862,271 447,316,992 13.612 12.21 12.20 12.21 12.20 12.34 36,429,554 12.279 1.04%
2020-04-16 0 13.40 13.38 13.40 13.30 13.46 17,595,143 236,095,081 13.418 12.09 12.07 12.09 12.00 12.14 19,505,141 12.104 0.00%
2020-04-15 0 13.40 13.40 13.42 13.36 13.60 13,269,482 179,069,617 13.495 12.09 12.09 12.11 12.05 12.27 14,709,918 12.173 -1.03%
2020-04-14 0 13.54 13.52 13.54 13.42 13.58 19,517,491 263,921,814 13.522 12.21 12.20 12.21 12.11 12.25 21,636,164 12.198 0.89%
2020-04-09 0 13.42 13.42 13.44 13.34 13.48 19,963,913 267,439,049 13.396 12.11 12.11 12.12 12.03 12.16 22,131,047 12.084 0.45%
2020-04-08 0 13.36 13.34 13.36 13.32 13.44 14,034,949 187,721,025 13.375 12.05 12.03 12.05 12.02 12.12 15,558,478 12.066 -1.47%
2020-04-07 0 13.56 13.56 13.58 13.36 13.58 30,039,323 404,081,771 13.452 12.23 12.23 12.25 12.05 12.25 33,300,168 12.135 1.04%
2020-04-06 0 13.42 13.40 13.42 13.20 13.48 18,764,984 250,747,499 13.363 12.11 12.09 12.11 11.91 12.16 20,801,971 12.054 1.67%
2020-04-03 0 13.20 13.20 13.22 13.10 13.26 23,832,283 313,611,713 13.159 11.91 11.91 11.93 11.82 11.96 26,419,338 11.871 0.00%
2020-04-02 0 13.20 13.20 13.22 12.88 13.20 25,247,800 329,879,672 13.066 11.91 11.91 11.93 11.62 11.91 27,988,513 11.786 1.38%
2020-04-01 0 13.02 13.02 13.04 13.00 13.30 58,541,677 768,574,711 13.129 11.75 11.75 11.76 11.73 12.00 64,896,525 11.843 -0.61%
2020-03-31 0 13.10 13.10 13.12 13.02 13.28 42,360,460 555,823,317 13.121 11.82 11.82 11.84 11.75 11.98 46,958,796 11.836 0.31%
2020-03-30 0 13.06 13.04 13.06 12.96 13.14 40,560,476 529,002,398 13.042 11.78 11.76 11.78 11.69 11.85 44,963,419 11.765 -1.21%
2020-03-27 0 13.22 13.20 13.22 13.18 13.38 46,707,066 619,919,048 13.272 11.93 11.91 11.93 11.89 12.07 51,777,237 11.973 1.38%
2020-03-26 0 13.04 13.04 13.06 12.96 13.20 30,117,880 393,877,408 13.078 11.76 11.76 11.78 11.69 11.91 33,387,253 11.797 -0.61%
2020-03-25 0 13.12 13.10 13.12 13.06 13.30 60,099,658 792,431,144 13.185 11.84 11.82 11.84 11.78 12.00 66,623,629 11.894 2.34%
2020-03-24 0 12.82 12.80 12.82 12.58 12.86 54,615,000 695,829,152 12.741 11.56 11.55 11.56 11.35 11.60 60,543,597 11.493 4.06%
2020-03-23 0 12.32 12.30 12.32 12.26 12.50 38,737,118 479,473,684 12.378 11.11 11.10 11.11 11.06 11.28 42,942,131 11.166 -4.50%
2020-03-20 0 12.90 12.90 12.92 12.56 12.92 47,067,411 600,021,306 12.748 11.64 11.64 11.65 11.33 11.65 52,176,698 11.500 3.20%
2020-03-19 0 12.50 12.48 12.50 12.12 12.80 61,148,711 760,530,788 12.437 11.28 11.26 11.28 10.93 11.55 67,786,559 11.219 -2.04%
2020-03-18 0 12.76 12.76 12.78 12.70 13.42 40,164,200 523,239,272 13.028 11.51 11.51 11.53 11.46 12.11 44,524,126 11.752 -3.77%
2020-03-17 0 13.26 13.26 13.34 12.98 13.62 56,071,962 745,291,777 13.292 11.96 11.96 12.03 11.71 12.29 62,158,716 11.990 -0.30%
2020-03-16 0 13.30 13.30 13.32 13.22 13.88 34,772,594 469,998,354 13.516 12.00 12.00 12.02 11.93 12.52 38,547,248 12.193 -5.41%
2020-03-13 0 14.06 14.06 14.10 13.38 14.16 65,115,182 900,224,625 13.825 12.68 12.68 12.72 12.07 12.77 72,183,601 12.471 -1.54%
2020-03-12 0 14.28 14.26 14.28 14.12 14.34 70,970,981 1,010,376,642 14.236 12.88 12.86 12.88 12.74 12.94 78,675,062 12.842 -1.38%
2020-03-11 0 14.48 14.48 14.50 14.40 14.72 38,031,973 550,895,107 14.485 13.06 13.06 13.08 12.99 13.28 42,160,441 13.067 -1.23%
2020-03-10 0 14.66 14.64 14.66 14.26 14.76 37,442,970 545,274,743 14.563 13.22 13.21 13.22 12.86 13.31 41,507,500 13.137 3.24%
2020-03-09 0 14.20 14.20 14.22 14.14 14.54 56,087,268 801,889,944 14.297 12.81 12.81 12.83 12.76 13.12 62,175,684 12.897 -4.18%
2020-03-06 0 14.82 14.80 14.82 14.76 15.00 41,677,998 618,449,637 14.839 13.37 13.35 13.37 13.31 13.53 46,202,251 13.386 -1.72%
2020-03-05 0 15.08 15.06 15.08 14.74 15.14 53,899,606 808,777,825 15.005 13.60 13.59 13.60 13.30 13.66 59,750,546 13.536 2.72%
2020-03-04 0 14.68 14.66 14.68 14.52 14.72 29,756,190 435,439,406 14.634 13.24 13.22 13.24 13.10 13.28 32,986,300 13.201 1.10%
2020-03-03 0 14.52 14.50 14.52 14.50 14.72 46,911,669 683,605,516 14.572 13.10 13.08 13.10 13.08 13.28 52,004,050 13.145 0.55%
2020-03-02 0 14.44 14.44 14.48 14.08 14.58 51,186,526 738,259,200 14.423 13.03 13.03 13.06 12.70 13.15 56,742,954 13.011 3.29%
2020-02-28 0 13.98 13.98 14.00 13.98 14.34 63,656,082 898,011,591 14.107 12.61 12.61 12.63 12.61 12.94 70,566,112 12.726 -3.72%
2020-02-27 0 14.52 14.50 14.52 14.36 14.54 48,251,400 696,009,340 14.425 13.10 13.08 13.10 12.95 13.12 53,489,212 13.012 1.11%
2020-02-26 0 14.36 14.34 14.36 14.16 14.46 90,321,027 1,295,445,662 14.343 12.95 12.94 12.95 12.77 13.04 100,125,605 12.938 0.00%
2020-02-25 0 14.36 14.36 14.38 14.18 14.40 67,103,530 961,586,826 14.330 12.95 12.95 12.97 12.79 12.99 74,387,789 12.927 -0.28%
2020-02-24 0 14.40 14.40 14.42 14.34 14.54 48,690,360 702,488,183 14.428 12.99 12.99 13.01 12.94 13.12 53,975,823 13.015 -1.10%
2020-02-21 0 14.56 14.54 14.56 14.54 14.72 44,574,249 651,375,563 14.613 13.13 13.12 13.13 13.12 13.28 49,412,897 13.182 -0.82%
2020-02-20 0 14.68 14.68 14.70 14.42 14.74 59,465,245 867,516,181 14.589 13.24 13.24 13.26 13.01 13.30 65,920,349 13.160 1.66%
2020-02-19 0 14.44 14.44 14.46 14.38 14.54 22,996,972 332,894,761 14.476 13.03 13.03 13.04 12.97 13.12 25,493,352 13.058 0.28%
2020-02-18 0 14.40 14.38 14.40 14.38 14.56 36,365,000 525,165,780 14.442 12.99 12.97 12.99 12.97 13.13 40,312,513 13.027 -1.23%
2020-02-17 0 14.58 14.58 14.62 14.38 14.64 34,458,061 501,823,648 14.563 13.15 13.15 13.19 12.97 13.21 38,198,571 13.137 1.25%
2020-02-14 0 14.40 14.38 14.40 14.28 14.44 30,817,882 443,338,826 14.386 12.99 12.97 12.99 12.88 13.03 34,163,242 12.977 0.70%
2020-02-13 0 14.30 14.28 14.30 14.28 14.50 37,977,248 545,824,855 14.372 12.90 12.88 12.90 12.88 13.08 42,099,775 12.965 -0.69%
2020-02-12 0 14.40 14.40 14.42 14.32 14.46 58,329,949 839,560,922 14.393 12.99 12.99 13.01 12.92 13.04 64,661,814 12.984 0.56%
2020-02-11 0 14.32 14.32 14.34 14.18 14.44 87,262,184 1,253,473,596 14.364 12.92 12.92 12.94 12.79 13.03 96,734,716 12.958 1.42%
2020-02-10 0 14.12 14.10 14.12 13.96 14.18 80,450,604 1,134,361,097 14.100 12.74 12.72 12.74 12.59 12.79 89,183,722 12.719 -0.14%
2020-02-07 0 14.14 14.14 14.16 14.04 14.18 72,726,624 1,026,162,049 14.110 12.76 12.76 12.77 12.67 12.79 80,621,284 12.728 -0.70%
2020-02-06 0 14.24 14.22 14.24 14.04 14.36 77,362,832 1,095,564,834 14.161 12.85 12.83 12.85 12.67 12.95 85,760,764 12.775 2.01%
2020-02-05 0 13.96 13.94 13.96 13.82 14.06 60,612,090 845,269,379 13.946 12.59 12.57 12.59 12.47 12.68 67,191,687 12.580 0.87%
2020-02-04 0 13.84 13.82 13.84 13.36 13.88 75,357,143 1,038,282,939 13.778 12.48 12.47 12.48 12.05 12.52 83,537,353 12.429 4.37%
2020-02-03 0 13.26 13.26 13.28 13.16 13.72 88,029,295 1,178,317,894 13.386 11.96 11.96 11.98 11.87 12.38 97,585,099 12.075 -2.36%
2020-01-31 0 13.58 13.58 13.60 13.56 13.78 53,292,472 727,628,186 13.653 12.25 12.25 12.27 12.23 12.43 59,077,506 12.317 0.59%
2020-01-30 0 13.50 13.50 13.52 13.42 14.02 61,200,398 835,737,432 13.656 12.18 12.18 12.20 12.11 12.65 67,843,857 12.319 -3.85%
2020-01-29 0 14.04 14.02 14.04 13.96 14.14 98,734,794 1,386,706,256 14.045 12.67 12.65 12.67 12.59 12.76 109,452,707 12.669 -4.75%
2020-01-24 0 14.74 14.70 14.74 14.64 14.76 13,748,137 202,572,369 14.735 13.30 13.26 13.30 13.21 13.31 15,240,532 13.292 0.55%
2020-01-23 0 14.66 14.66 14.70 14.54 15.06 95,596,700 1,408,403,525 14.733 13.22 13.22 13.26 13.12 13.59 105,973,965 13.290 -3.17%
2020-01-22 0 15.14 15.14 15.18 14.86 15.22 33,851,305 510,936,568 15.094 13.66 13.66 13.69 13.40 13.73 37,525,950 13.616 0.53%
2020-01-21 0 15.06 15.06 15.08 15.06 15.42 71,999,880 1,094,201,494 15.197 13.59 13.59 13.60 13.59 13.91 79,815,650 13.709 -2.96%
2020-01-20 0 15.52 15.50 15.52 15.50 15.60 31,976,773 497,053,216 15.544 14.00 13.98 14.00 13.98 14.07 35,447,933 14.022 -0.13%
2020-01-17 0 15.54 15.52 15.54 15.42 15.58 22,412,735 347,422,972 15.501 14.02 14.00 14.02 13.91 14.05 24,845,694 13.983 0.65%
2020-01-16 0 15.44 15.42 15.44 15.38 15.54 20,323,000 313,819,360 15.442 13.93 13.91 13.93 13.87 14.02 22,529,113 13.930 -0.26%
2020-01-15 0 15.48 15.48 15.50 15.46 15.70 25,046,226 388,739,547 15.521 13.96 13.96 13.98 13.95 14.16 27,765,058 14.001 -0.64%
2020-01-14 0 15.58 15.58 15.62 15.58 15.80 21,757,823 341,522,473 15.697 14.05 14.05 14.09 14.05 14.25 24,119,690 14.159 -0.51%
2020-01-13 0 15.66 15.64 15.66 15.50 15.68 42,562,426 662,994,852 15.577 14.13 14.11 14.13 13.98 14.14 47,182,686 14.052 1.29%
2020-01-10 0 15.46 15.46 15.48 15.40 15.54 17,063,608 263,773,297 15.458 13.95 13.95 13.96 13.89 14.02 18,915,906 13.945 -0.26%
2020-01-09 0 15.50 15.50 15.52 15.42 15.52 27,456,919 424,919,101 15.476 13.98 13.98 14.00 13.91 14.00 30,437,437 13.960 1.44%
2020-01-08 0 15.28 15.28 15.30 15.22 15.38 25,521,465 390,225,415 15.290 13.78 13.78 13.80 13.73 13.87 28,291,885 13.793 -0.78%
2020-01-07 0 15.40 15.38 15.40 15.30 15.42 24,805,100 381,695,080 15.388 13.89 13.87 13.89 13.80 13.91 27,497,757 13.881 0.92%
2020-01-06 0 15.26 15.24 15.26 15.14 15.42 24,017,075 367,408,875 15.298 13.77 13.75 13.77 13.66 13.91 26,624,190 13.800 -0.65%
2020-01-03 0 15.36 15.36 15.38 15.34 15.60 38,149,116 589,115,879 15.442 13.86 13.86 13.87 13.84 14.07 42,290,300 13.930 -1.03%
2020-01-02 0 15.52 15.50 15.52 15.36 15.58 38,196,355 591,357,261 15.482 14.00 13.98 14.00 13.86 14.05 42,342,667 13.966 1.97%
2019-12-31 0 15.22 15.22 15.24 15.20 15.26 9,037,805 137,656,922 15.231 13.73 13.73 13.75 13.71 13.77 10,018,882 13.740 -0.39%
2019-12-30 0 15.28 15.26 15.28 15.00 15.30 35,757,470 543,500,991 15.200 13.78 13.77 13.78 13.53 13.80 39,639,034 13.711 1.46%
2019-12-27 0 15.06 15.06 15.10 15.02 15.18 25,177,243 380,158,336 15.099 13.59 13.59 13.62 13.55 13.69 27,910,297 13.621 0.94%
2019-12-24 0 14.92 14.90 14.92 14.86 14.92 9,316,000 138,779,864 14.897 13.46 13.44 13.46 13.40 13.46 10,327,276 13.438 0.13%
2019-12-23 0 14.90 14.88 14.90 14.88 15.12 21,533,052 322,014,866 14.954 13.44 13.42 13.44 13.42 13.64 23,870,520 13.490 -1.06%
2019-12-20 0 15.06 15.06 15.08 15.04 15.16 29,871,589 450,774,917 15.090 13.59 13.59 13.60 13.57 13.68 33,114,226 13.613 0.05%
2019-12-19 0 15.42 15.42 15.44 15.42 15.52 28,701,513 443,735,700 15.460 13.58 13.58 13.60 13.58 13.67 32,593,339 13.614 -0.26%
2019-12-18 0 15.46 15.46 15.48 15.42 15.54 24,084,793 372,902,852 15.483 13.61 13.61 13.63 13.58 13.68 27,350,607 13.634 0.00%
2019-12-17 0 15.46 15.46 15.50 15.28 15.60 50,112,400 774,120,280 15.448 13.61 13.61 13.65 13.46 13.74 56,907,468 13.603 1.18%
2019-12-16 0 15.28 15.28 15.30 15.24 15.32 41,262,526 630,140,027 15.271 13.46 13.46 13.47 13.42 13.49 46,857,582 13.448 -0.91%
2019-12-13 0 15.42 15.42 15.44 15.28 15.46 67,334,441 1,035,826,963 15.383 13.58 13.58 13.60 13.46 13.61 76,464,758 13.546 2.94%
2019-12-12 0 14.98 14.96 14.98 14.96 15.08 26,335,721 394,857,454 14.993 13.19 13.17 13.19 13.17 13.28 29,906,754 13.203 -0.40%
2019-12-11 0 15.04 15.02 15.04 14.94 15.06 14,414,057 216,363,777 15.011 13.24 13.23 13.24 13.16 13.26 16,368,553 13.218 0.40%
2019-12-10 0 14.98 14.96 14.98 14.92 15.00 12,153,940 182,061,933 14.980 13.19 13.17 13.19 13.14 13.21 13,801,972 13.191 -0.13%
2019-12-09 0 15.00 14.98 15.00 14.96 15.06 24,276,591 363,981,686 14.993 13.21 13.19 13.21 13.17 13.26 27,568,413 13.203 -0.27%
2019-12-06 0 15.04 15.02 15.04 14.90 15.06 24,359,325 364,928,776 14.981 13.24 13.23 13.24 13.12 13.26 27,662,365 13.192 0.94%
2019-12-05 0 14.90 14.88 14.90 14.80 14.92 25,815,898 383,550,989 14.857 13.12 13.10 13.12 13.03 13.14 29,316,444 13.083 1.09%
2019-12-04 0 14.74 14.72 14.74 14.68 14.76 15,217,600 224,093,068 14.726 12.98 12.96 12.98 12.93 13.00 17,281,054 12.968 -0.54%
2019-12-03 0 14.82 14.80 14.82 14.68 14.84 10,283,668 152,057,590 14.786 13.05 13.03 13.05 12.93 13.07 11,678,098 13.021 0.27%
2019-12-02 0 14.78 14.74 14.78 14.74 14.84 17,777,866 263,015,046 14.795 13.02 12.98 13.02 12.98 13.07 20,188,483 13.028 0.27%
2019-11-29 0 14.74 14.72 14.74 14.68 14.96 33,234,800 492,405,060 14.816 12.98 12.96 12.98 12.93 13.17 37,741,324 13.047 -1.47%
2019-11-28 0 14.96 14.96 14.98 14.94 15.08 21,303,170 319,566,359 15.001 13.17 13.17 13.19 13.16 13.28 24,191,806 13.210 -0.80%
2019-11-27 0 15.08 15.06 15.08 15.00 15.10 25,074,236 377,430,071 15.053 13.28 13.26 13.28 13.21 13.30 28,474,216 13.255 0.53%
2019-11-26 0 15.00 15.00 15.04 15.00 15.16 35,587,359 536,197,830 15.067 13.21 13.21 13.24 13.21 13.35 40,412,882 13.268 -0.27%
2019-11-25 0 15.04 15.02 15.04 14.92 15.04 51,992,070 780,030,194 15.003 13.24 13.23 13.24 13.14 13.24 59,042,015 13.211 1.08%
2019-11-22 0 14.88 14.86 14.88 14.82 15.14 26,514,400 396,887,720 14.969 13.10 13.09 13.10 13.05 13.33 30,109,661 13.181 -0.80%
2019-11-21 0 15.00 14.98 15.00 14.94 15.10 23,174,440 347,832,783 15.009 13.21 13.19 13.21 13.16 13.30 26,316,814 13.217 -0.92%
2019-11-20 0 15.14 15.14 15.16 15.12 15.26 26,129,700 396,504,396 15.174 13.33 13.33 13.35 13.31 13.44 29,672,797 13.363 -1.30%
2019-11-19 0 15.34 15.32 15.34 15.18 15.34 14,742,126 225,377,485 15.288 13.51 13.49 13.51 13.37 13.51 16,741,107 13.463 0.39%
2019-11-18 0 15.28 15.26 15.28 15.10 15.28 29,107,097 441,988,076 15.185 13.46 13.44 13.46 13.30 13.46 33,053,919 13.372 0.79%
2019-11-15 0 15.16 15.14 15.16 15.14 15.30 10,556,060 160,303,197 15.186 13.35 13.33 13.35 13.33 13.47 11,987,425 13.373 -0.13%
2019-11-14 0 15.18 15.18 15.20 15.10 15.22 28,802,917 436,864,911 15.167 13.37 13.37 13.39 13.30 13.40 32,708,493 13.356 0.00%
2019-11-13 0 15.18 15.18 15.20 15.10 15.20 16,740,640 253,894,095 15.166 13.37 13.37 13.39 13.30 13.39 19,010,613 13.355 -0.39%
2019-11-12 0 15.24 15.22 15.24 15.14 15.34 21,616,834 329,290,675 15.233 13.42 13.40 13.42 13.33 13.51 24,548,002 13.414 0.00%
2019-11-11 0 15.24 15.24 15.26 15.20 15.50 36,295,189 555,090,849 15.294 13.42 13.42 13.44 13.39 13.65 41,216,691 13.468 -2.18%
2019-11-08 0 15.58 15.56 15.58 15.50 15.74 12,543,954 195,939,027 15.620 13.72 13.70 13.72 13.65 13.86 14,244,871 13.755 -0.38%
2019-11-07 0 15.64 15.62 15.64 15.46 15.72 23,818,823 370,688,653 15.563 13.77 13.75 13.77 13.61 13.84 27,048,573 13.705 0.51%
2019-11-06 0 15.56 15.54 15.56 15.54 15.66 17,777,314 277,589,595 15.615 13.70 13.68 13.70 13.68 13.79 20,187,856 13.750 -0.64%
2019-11-05 0 15.66 15.66 15.68 15.46 15.74 45,767,045 713,915,236 15.599 13.79 13.79 13.81 13.61 13.86 51,972,898 13.736 0.77%
2019-11-04 0 15.54 15.52 15.54 15.42 15.56 26,714,584 414,160,168 15.503 13.68 13.67 13.68 13.58 13.70 30,336,989 13.652 1.17%
2019-11-01 0 15.36 15.36 15.38 15.02 15.38 23,592,513 360,210,285 15.268 13.53 13.53 13.54 13.23 13.54 26,791,576 13.445 1.72%
2019-10-31 0 15.10 15.08 15.10 15.04 15.14 20,529,319 309,725,362 15.087 13.30 13.28 13.30 13.24 13.33 23,313,024 13.286 0.67%
2019-10-30 0 15.00 14.98 15.00 14.98 15.14 28,989,536 436,047,270 15.042 13.21 13.19 13.21 13.19 13.33 32,920,417 13.245 -0.92%
2019-10-29 0 15.14 15.12 15.14 15.10 15.18 16,373,400 247,982,076 15.145 13.33 13.31 13.33 13.30 13.37 18,593,576 13.337 0.00%
2019-10-28 0 15.14 15.12 15.14 15.06 15.20 26,998,133 408,274,721 15.122 13.33 13.31 13.33 13.26 13.39 30,658,986 13.317 0.80%
2019-10-25 0 15.02 15.02 15.04 14.88 15.08 11,352,634 170,011,286 14.975 13.23 13.23 13.24 13.10 13.28 12,892,012 13.187 -0.27%
2019-10-24 0 15.06 15.04 15.06 15.00 15.16 13,940,000 209,852,772 15.054 13.26 13.24 13.26 13.21 13.35 15,830,216 13.256 0.27%
2019-10-23 0 15.02 15.02 15.04 14.94 15.10 24,288,124 364,857,556 15.022 13.23 13.23 13.24 13.16 13.30 27,581,509 13.228 -0.53%
2019-10-22 0 15.10 15.08 15.10 15.02 15.18 22,451,902 338,340,439 15.070 13.30 13.28 13.30 13.23 13.37 25,496,302 13.270 -0.13%
2019-10-21 0 15.12 15.10 15.12 14.98 15.14 25,540,611 384,955,531 15.072 13.31 13.30 13.31 13.19 13.33 29,003,829 13.273 0.93%
2019-10-18 0 14.98 14.98 15.00 14.96 15.34 37,092,697 561,116,165 15.127 13.19 13.19 13.21 13.17 13.51 42,122,338 13.321 -1.71%
2019-10-17 0 15.24 15.22 15.24 15.14 15.24 31,122,563 472,676,067 15.188 13.42 13.40 13.42 13.33 13.42 35,342,675 13.374 0.66%
2019-10-16 0 15.14 15.10 15.14 15.12 15.34 30,016,132 456,652,516 15.214 13.33 13.30 13.33 13.31 13.51 34,086,216 13.397 -0.79%
2019-10-15 0 15.26 15.24 15.26 15.22 15.28 34,895,609 532,147,221 15.250 13.44 13.42 13.44 13.40 13.46 39,627,333 13.429 0.13%
2019-10-14 0 15.24 15.24 15.28 15.12 15.40 41,865,154 639,631,811 15.278 13.42 13.42 13.46 13.31 13.56 47,541,924 13.454 1.20%
2019-10-11 0 15.06 15.04 15.06 14.88 15.08 41,507,582 622,173,232 14.989 13.26 13.24 13.26 13.10 13.28 47,135,866 13.200 1.89%
2019-10-10 0 14.78 14.76 14.78 14.66 14.82 25,502,721 376,118,652 14.748 13.02 13.00 13.02 12.91 13.05 28,960,802 12.987 0.54%
2019-10-09 0 14.70 14.70 14.72 14.56 14.72 23,786,244 348,813,291 14.664 12.94 12.94 12.96 12.82 12.96 27,011,576 12.913 0.00%
2019-10-08 0 14.70 14.68 14.70 14.52 14.82 34,270,080 505,232,432 14.743 12.94 12.93 12.94 12.79 13.05 38,916,984 12.982 1.66%
2019-10-04 0 14.46 14.46 14.48 14.42 14.58 18,399,802 266,444,547 14.481 12.73 12.73 12.75 12.70 12.84 20,894,751 12.752 0.00%
2019-10-03 0 14.46 14.44 14.46 14.38 14.48 14,425,217 208,232,335 14.435 12.73 12.72 12.73 12.66 12.75 16,381,226 12.712 -0.28%
2019-10-02 0 14.50 14.50 14.52 14.48 14.60 10,137,280 147,174,140 14.518 12.77 12.77 12.79 12.75 12.86 11,511,860 12.785 -0.68%
2019-09-30 0 14.60 14.58 14.60 14.54 14.74 46,330,114 678,399,421 14.643 12.86 12.84 12.86 12.80 12.98 52,612,317 12.894 -0.95%
2019-09-27 0 14.74 14.74 14.76 14.68 14.76 19,197,540 282,875,706 14.735 12.98 12.98 13.00 12.93 13.00 21,800,660 12.976 -0.14%
2019-09-26 0 14.76 14.76 14.78 14.74 14.86 25,910,849 383,312,100 14.793 13.00 13.00 13.02 12.98 13.09 29,424,270 13.027 0.27%
2019-09-25 0 14.72 14.72 14.74 14.72 14.84 19,410,500 286,740,339 14.772 12.96 12.96 12.98 12.96 13.07 22,042,497 13.009 -0.67%
2019-09-24 0 14.82 14.80 14.82 14.76 14.90 16,768,536 248,808,313 14.838 13.05 13.03 13.05 13.00 13.12 19,042,291 13.066 0.54%
2019-09-23 0 14.74 14.74 14.76 14.72 14.90 40,381,160 596,322,579 14.767 12.98 12.98 13.00 12.96 13.12 45,856,705 13.004 -1.60%
2019-09-20 0 14.98 14.96 14.98 14.94 15.06 17,167,779 257,454,298 14.996 13.19 13.17 13.19 13.16 13.26 19,495,670 13.206 0.27%
2019-09-19 0 14.94 14.92 14.94 14.84 15.00 27,237,400 405,876,008 14.901 13.16 13.14 13.16 13.07 13.21 30,930,697 13.122 0.00%
2019-09-18 0 14.94 14.92 14.94 14.88 15.02 14,925,273 223,163,427 14.952 13.16 13.14 13.16 13.10 13.23 16,949,088 13.167 0.67%
2019-09-17 0 14.84 14.82 14.84 14.76 15.10 20,685,145 307,700,245 14.875 13.07 13.05 13.07 13.00 13.30 23,489,979 13.099 -1.72%
2019-09-16 0 15.10 15.10 15.12 15.00 15.22 48,398,977 729,920,041 15.081 13.30 13.30 13.31 13.21 13.40 54,961,711 13.281 -0.79%
2019-09-13 0 15.22 15.20 15.22 15.10 15.24 14,797,528 224,782,153 15.191 13.40 13.39 13.40 13.30 13.42 16,804,022 13.377 0.79%
2019-09-12 0 15.10 15.10 15.12 14.98 15.14 39,538,575 595,193,195 15.053 13.30 13.30 13.31 13.19 13.33 44,899,869 13.256 1.34%
2019-09-11 0 14.90 14.90 14.92 14.84 15.04 32,862,225 490,042,484 14.912 13.12 13.12 13.14 13.07 13.24 37,318,229 13.131 -0.40%
2019-09-10 0 14.96 14.96 14.98 14.94 15.14 26,470,627 396,501,026 14.979 13.17 13.17 13.19 13.16 13.33 30,059,952 13.190 -0.53%
2019-09-09 0 15.04 15.04 15.06 15.02 15.18 34,508,317 520,730,085 15.090 13.24 13.24 13.26 13.23 13.37 39,187,525 13.288 -0.27%
2019-09-06 0 15.08 15.06 15.08 14.88 15.08 53,770,641 807,017,849 15.009 13.28 13.26 13.28 13.10 13.28 61,061,754 13.216 1.21%
2019-09-05 0 14.90 14.90 14.92 14.86 15.10 48,861,738 731,158,793 14.964 13.12 13.12 13.14 13.09 13.30 55,487,220 13.177 0.95%
2019-09-04 0 14.76 14.76 14.78 14.54 14.78 39,695,455 583,112,463 14.690 13.00 13.00 13.02 12.80 13.02 45,078,021 12.936 1.51%
2019-09-03 0 14.54 14.50 14.54 14.48 14.58 20,734,467 301,250,453 14.529 12.80 12.77 12.80 12.75 12.84 23,545,989 12.794 -0.41%
2019-09-02 0 14.60 14.58 14.60 14.44 14.62 38,372,310 559,037,958 14.569 12.86 12.84 12.86 12.72 12.87 43,575,462 12.829 0.41%
2019-08-30 0 14.54 14.52 14.54 14.40 14.56 37,506,356 544,053,242 14.506 12.80 12.79 12.80 12.68 12.82 42,592,088 12.774 0.69%
2019-08-29 0 14.44 14.44 14.46 14.26 14.48 26,909,750 386,289,648 14.355 12.72 12.72 12.73 12.56 12.75 30,558,619 12.641 0.28%
2019-08-28 0 14.40 14.38 14.40 14.36 14.52 16,148,571 232,998,667 14.428 12.68 12.66 12.68 12.65 12.79 18,338,261 12.706 -0.28%
2019-08-27 0 14.44 14.44 14.46 14.40 14.60 33,930,168 491,876,154 14.497 12.72 12.72 12.73 12.68 12.86 38,530,981 12.766 0.28%
2019-08-26 0 14.40 14.40 14.42 14.28 14.50 57,329,969 824,224,921 14.377 12.68 12.68 12.70 12.57 12.77 65,103,714 12.660 -2.57%
2019-08-23 0 14.78 14.76 14.78 14.56 14.80 33,305,924 490,260,340 14.720 13.02 13.00 13.02 12.82 13.03 37,822,092 12.962 1.09%
2019-08-22 0 14.62 14.60 14.62 14.56 14.68 13,617,600 199,043,804 14.617 12.87 12.86 12.87 12.82 12.93 15,464,099 12.871 -0.41%
2019-08-21 0 14.68 14.66 14.68 14.60 14.68 22,289,059 326,641,025 14.655 12.93 12.91 12.93 12.86 12.93 25,311,378 12.905 0.41%
2019-08-20 0 14.62 14.62 14.64 14.54 14.66 25,684,306 375,832,539 14.633 12.87 12.87 12.89 12.80 12.91 29,167,009 12.886 -0.27%
2019-08-19 0 14.66 14.64 14.66 14.44 14.66 53,973,772 785,772,061 14.558 12.91 12.89 12.91 12.72 12.91 61,292,428 12.820 1.66%
2019-08-16 0 14.42 14.40 14.42 14.26 14.50 34,546,693 496,608,062 14.375 12.70 12.68 12.70 12.56 12.77 39,231,105 12.659 0.70%
2019-08-15 0 14.32 14.32 14.34 14.08 14.36 26,619,486 379,581,394 14.260 12.61 12.61 12.63 12.40 12.65 30,228,996 12.557 -0.14%
2019-08-14 0 14.34 14.34 14.36 14.30 14.50 23,373,118 335,835,194 14.368 12.63 12.63 12.65 12.59 12.77 26,542,432 12.653 1.56%
2019-08-13 0 14.12 14.12 14.14 14.08 14.26 25,952,875 367,037,310 14.142 12.43 12.43 12.45 12.40 12.56 29,471,995 12.454 -0.56%
2019-08-12 0 14.20 14.18 14.20 14.04 14.30 15,113,474 214,643,132 14.202 12.50 12.49 12.50 12.36 12.59 17,162,809 12.506 1.14%
2019-08-09 0 14.04 14.04 14.06 14.02 14.22 18,736,949 264,182,372 14.100 12.36 12.36 12.38 12.35 12.52 21,277,614 12.416 -0.71%
2019-08-08 0 14.14 14.14 14.16 14.04 14.18 28,579,839 403,532,012 14.119 12.45 12.45 12.47 12.36 12.49 32,455,166 12.434 1.14%
2019-08-07 0 13.98 13.98 14.00 13.92 14.08 49,686,659 694,060,396 13.969 12.31 12.31 12.33 12.26 12.40 56,423,998 12.301 -0.29%
2019-08-06 0 14.02 14.02 14.04 13.74 14.08 58,937,065 820,703,406 13.925 12.35 12.35 12.36 12.10 12.40 66,928,727 12.262 -0.57%
2019-08-05 0 14.10 14.10 14.12 14.06 14.36 81,351,687 1,151,199,686 14.151 12.42 12.42 12.43 12.38 12.65 92,382,694 12.461 -2.89%
2019-08-02 0 14.52 14.52 14.54 14.40 14.60 59,059,460 857,773,374 14.524 12.79 12.79 12.80 12.68 12.86 67,067,718 12.790 -2.42%
2019-08-01 0 14.88 14.88 14.92 14.84 15.04 35,367,000 528,518,588 14.944 13.10 13.10 13.14 13.07 13.24 40,162,643 13.159 -1.59%
2019-07-31 0 15.12 15.12 15.14 15.06 15.20 43,702,764 660,202,095 15.107 13.31 13.31 13.33 13.26 13.39 49,628,707 13.303 -0.92%
2019-07-30 0 15.26 15.26 15.28 15.20 15.36 25,257,109 385,961,533 15.281 13.44 13.44 13.46 13.39 13.53 28,681,885 13.457 0.53%
2019-07-29 0 15.18 15.18 15.20 15.12 15.22 35,972,873 545,229,769 15.157 13.37 13.37 13.39 13.31 13.40 40,850,670 13.347 -0.26%
2019-07-26 0 15.22 15.22 15.24 15.14 15.24 19,086,693 290,021,939 15.195 13.40 13.40 13.42 13.33 13.42 21,674,782 13.381 0.13%
2019-07-25 0 15.20 15.20 15.22 15.04 15.22 41,310,702 626,663,009 15.170 13.39 13.39 13.40 13.24 13.40 46,912,290 13.358 1.20%
2019-07-24 0 15.02 15.02 15.04 14.98 15.14 38,140,135 574,467,172 15.062 13.23 13.23 13.24 13.19 13.33 43,311,805 13.264 0.54%
2019-07-23 0 14.94 14.92 14.94 14.88 14.98 25,042,474 373,954,313 14.933 13.16 13.14 13.16 13.10 13.19 28,438,147 13.150 0.00%
2019-07-22 0 14.94 14.92 14.94 14.88 15.04 47,521,102 711,633,435 14.975 13.16 13.14 13.16 13.10 13.24 53,964,799 13.187 -0.40%
2019-07-19 0 15.00 14.98 15.00 14.90 15.06 52,311,849 783,997,613 14.987 13.21 13.19 13.21 13.12 13.26 59,405,154 13.197 1.08%
2019-07-18 0 14.84 14.82 14.84 14.80 14.88 25,901,472 384,192,562 14.833 13.07 13.05 13.07 13.03 13.10 29,413,622 13.062 -0.40%
2019-07-17 0 14.90 14.88 14.90 14.80 14.94 34,002,692 506,112,501 14.884 13.12 13.10 13.12 13.03 13.16 38,613,339 13.107 -0.40%
2019-07-16 0 14.96 14.94 14.96 14.92 15.08 61,160,170 914,961,793 14.960 13.17 13.16 13.17 13.14 13.28 69,453,277 13.174 -0.80%
2019-07-15 0 15.08 15.06 15.08 14.76 15.16 70,297,348 1,055,289,422 15.012 13.28 13.26 13.28 13.00 13.35 79,829,425 13.219 0.13%
2019-07-12 0 15.06 15.06 15.08 14.94 15.14 60,711,537 915,059,602 15.072 13.26 13.26 13.28 13.16 13.33 68,943,811 13.273 0.80%
2019-07-11 0 14.94 14.94 14.96 14.92 15.14 50,659,992 760,033,307 15.003 13.16 13.16 13.17 13.14 13.33 57,529,311 13.211 0.40%
2019-07-10 0 14.88 14.86 14.88 14.80 14.96 21,724,141 323,046,731 14.870 13.10 13.09 13.10 13.03 13.17 24,669,859 13.095 0.40%
2019-07-09 0 14.82 14.82 14.84 14.82 14.94 25,775,988 383,132,645 14.864 13.05 13.05 13.07 13.05 13.16 29,271,123 13.089 -0.54%
2019-07-08 0 14.90 14.90 14.92 14.74 15.10 49,412,545 736,631,686 14.908 13.12 13.12 13.14 12.98 13.30 56,112,715 13.128 -1.84%
2019-07-05 0 15.18 15.18 15.20 15.08 15.24 23,785,218 360,688,221 15.164 13.37 13.37 13.39 13.28 13.42 27,010,411 13.354 0.40%
2019-07-04 0 15.12 15.12 15.14 15.06 15.26 26,623,281 403,232,743 15.146 13.31 13.31 13.33 13.26 13.44 30,233,306 13.337 -0.40%
2019-07-03 0 15.18 15.18 15.20 15.08 15.30 30,196,581 459,072,990 15.203 13.37 13.37 13.39 13.28 13.47 34,291,133 13.388 -0.91%
2019-07-02 0 15.32 15.30 15.32 15.30 15.42 58,825,803 903,231,743 15.354 13.49 13.47 13.49 13.47 13.58 66,802,378 13.521 2.27%
2019-06-28 0 14.98 14.98 15.00 14.84 15.00 36,717,873 547,818,830 14.920 13.19 13.19 13.21 13.07 13.21 41,696,689 13.138 0.13%
2019-06-27 0 14.96 14.96 14.98 14.80 15.04 30,523,848 456,906,340 14.969 13.17 13.17 13.19 13.03 13.24 34,662,776 13.181 1.49%
2019-06-26 0 14.74 14.72 14.74 14.68 14.80 25,730,938 379,326,343 14.742 12.98 12.96 12.98 12.93 13.03 29,219,964 12.982 -0.54%
2019-06-25 0 14.82 14.80 14.82 14.58 15.02 69,482,283 1,025,745,189 14.763 13.05 13.03 13.05 12.84 13.23 78,903,840 13.000 -1.07%
2019-06-24 0 14.98 14.98 15.00 14.92 15.08 57,248,680 858,479,974 14.996 13.19 13.19 13.21 13.14 13.28 65,011,403 13.205 0.54%
2019-06-21 0 14.90 14.90 14.92 14.90 15.14 65,272,745 978,126,202 14.985 13.12 13.12 13.14 13.12 13.33 74,123,503 13.196 -1.46%
2019-06-20 0 15.12 15.12 15.14 14.56 15.12 109,224,924 1,631,991,736 14.942 13.31 13.31 13.33 12.82 13.31 124,035,445 13.157 3.85%
2019-06-19 0 14.56 14.54 14.56 14.50 14.72 57,299,188 835,612,655 14.583 12.82 12.80 12.82 12.77 12.96 65,068,759 12.842 2.68%
2019-06-18 0 14.18 14.16 14.18 14.12 14.24 42,679,154 605,503,340 14.187 12.49 12.47 12.49 12.43 12.54 48,466,299 12.493 0.28%
2019-06-17 0 14.14 14.14 14.16 14.10 14.28 38,050,000 539,206,832 14.171 12.45 12.45 12.47 12.42 12.57 43,209,448 12.479 0.14%
2019-06-14 0 14.12 14.10 14.12 14.08 14.30 24,358,189 345,493,603 14.184 12.43 12.42 12.43 12.40 12.59 27,661,075 12.490 -0.84%
2019-06-13 0 14.24 14.22 14.24 14.02 14.26 76,787,412 1,088,167,687 14.171 12.54 12.52 12.54 12.35 12.56 87,199,519 12.479 0.00%
2019-06-12 0 14.24 14.24 14.26 14.16 14.28 32,125,253 457,036,469 14.227 12.54 12.54 12.56 12.47 12.57 36,481,326 12.528 -0.56%
2019-06-11 0 14.32 14.32 14.34 14.04 14.38 66,358,094 947,289,535 14.275 12.61 12.61 12.63 12.36 12.66 75,356,022 12.571 2.58%
2019-06-10 0 13.96 13.96 13.98 13.82 14.02 50,378,586 703,527,366 13.965 12.29 12.29 12.31 12.17 12.35 57,209,748 12.297 1.01%
2019-06-06 0 13.82 13.80 13.82 13.76 13.90 29,132,802 402,897,317 13.830 12.17 12.15 12.17 12.12 12.24 33,083,109 12.178 -0.43%
2019-06-05 0 13.88 13.88 13.90 13.84 14.02 43,899,235 611,049,249 13.919 12.22 12.22 12.24 12.19 12.35 49,851,819 12.257 0.14%
2019-06-04 0 13.86 13.84 13.86 13.78 14.00 29,225,091 404,565,549 13.843 12.21 12.19 12.21 12.13 12.33 33,187,912 12.190 -0.29%
2019-06-03 0 13.90 13.88 13.90 13.84 14.06 53,180,519 739,928,528 13.914 12.24 12.22 12.24 12.19 12.38 60,391,613 12.252 0.58%
2019-05-31 0 13.82 13.82 13.84 13.80 14.04 38,728,800 538,124,420 13.895 12.17 12.17 12.19 12.15 12.36 43,980,291 12.236 -0.72%
2019-05-30 0 13.92 13.92 13.94 13.80 14.02 50,216,466 698,639,541 13.913 12.26 12.26 12.28 12.15 12.35 57,025,645 12.251 -0.14%
2019-05-29 0 13.94 13.94 13.96 13.84 14.14 46,374,458 647,183,018 13.956 12.28 12.28 12.29 12.19 12.45 52,662,674 12.289 0.43%
2019-05-28 0 13.88 13.86 13.88 13.84 14.08 44,103,105 616,163,998 13.971 12.22 12.21 12.22 12.19 12.40 50,083,333 12.303 0.00%
2019-05-27 0 13.88 13.86 13.88 13.60 13.96 44,508,308 614,367,961 13.803 12.22 12.21 12.22 11.98 12.29 50,543,480 12.155 0.73%
2019-05-24 0 13.78 13.78 13.80 13.68 13.88 36,963,592 509,023,146 13.771 12.13 12.13 12.15 12.05 12.22 41,975,727 12.127 0.73%
2019-05-23 0 13.68 13.66 13.68 13.56 13.80 78,319,089 1,069,208,545 13.652 12.05 12.03 12.05 11.94 12.15 88,938,886 12.022 -1.16%
2019-05-22 0 13.84 13.84 13.86 13.78 13.94 63,927,764 886,084,597 13.861 12.19 12.19 12.21 12.13 12.28 72,596,147 12.206 0.14%
2019-05-21 0 13.82 13.82 13.84 13.78 14.08 73,354,000 1,021,208,692 13.922 12.17 12.17 12.19 12.13 12.40 83,300,548 12.259 0.29%
2019-05-20 0 13.78 13.76 13.78 13.70 14.00 140,694,655 1,941,496,941 13.799 12.13 12.12 12.13 12.06 12.33 159,772,363 12.152 -0.86%
2019-05-17 0 13.90 13.90 13.92 13.88 14.22 84,330,400 1,178,745,488 13.978 12.24 12.24 12.26 12.22 12.52 95,765,310 12.309 -1.84%
2019-05-16 0 14.16 14.16 14.18 14.06 14.24 67,484,191 956,884,308 14.179 12.47 12.47 12.49 12.38 12.54 76,634,813 12.486 0.43%
2019-05-15 0 14.10 14.10 14.12 13.94 14.30 96,280,425 1,358,945,777 14.114 12.42 12.42 12.43 12.28 12.59 109,335,717 12.429 1.73%
2019-05-14 0 13.86 13.84 13.86 13.60 14.02 115,601,203 1,606,230,552 13.895 12.21 12.19 12.21 11.98 12.35 131,276,326 12.235 -2.39%
2019-05-10 0 14.20 14.20 14.22 13.74 14.34 126,271,317 1,786,036,694 14.144 12.50 12.50 12.52 12.10 12.63 143,393,270 12.456 3.20%
2019-05-09 0 13.76 13.74 13.76 13.72 14.14 107,162,016 1,486,158,367 13.868 12.12 12.10 12.12 12.08 12.45 121,692,814 12.212 -3.23%
2019-05-08 0 14.22 14.20 14.22 14.14 14.42 60,608,760 863,762,068 14.251 12.52 12.50 12.52 12.45 12.70 68,827,098 12.550 -1.80%
2019-05-07 0 14.48 14.46 14.48 14.28 14.60 97,773,800 1,417,489,856 14.498 12.75 12.73 12.75 12.57 12.86 111,031,589 12.767 0.56%
2019-05-06 0 14.40 14.40 14.42 14.20 14.66 199,042,544 2,869,230,900 14.415 12.68 12.68 12.70 12.50 12.91 226,032,023 12.694 -5.64%
2019-05-03 0 15.26 15.24 15.26 15.06 15.26 34,260,875 519,773,270 15.171 13.44 13.42 13.44 13.26 13.44 38,906,531 13.360 0.00%
2019-05-02 0 15.26 15.24 15.26 15.18 15.32 28,941,738 440,960,438 15.236 13.44 13.42 13.44 13.37 13.49 32,866,137 13.417 0.26%
2019-04-30 0 15.22 15.22 15.24 15.10 15.30 52,558,570 799,551,268 15.213 13.40 13.40 13.42 13.30 13.47 59,685,330 13.396 -0.13%
2019-04-29 0 15.24 15.24 15.26 14.98 15.42 72,884,644 1,111,122,906 15.245 13.42 13.42 13.44 13.19 13.58 82,767,549 13.425 1.87%
2019-04-26 0 14.96 14.94 14.96 14.92 15.18 71,949,118 1,082,929,733 15.051 13.17 13.16 13.17 13.14 13.37 81,705,169 13.254 -0.53%
2019-04-25 0 15.04 15.04 15.06 15.00 15.40 90,413,495 1,375,246,967 15.211 13.24 13.24 13.26 13.21 13.56 102,673,252 13.394 -2.21%
2019-04-24 0 15.38 15.38 15.40 15.20 15.58 73,096,615 1,125,296,228 15.395 13.54 13.54 13.56 13.39 13.72 83,008,263 13.556 -0.39%
2019-04-23 0 15.44 15.44 15.46 15.38 15.62 56,816,018 879,232,000 15.475 13.60 13.60 13.61 13.54 13.75 64,520,073 13.627 -1.15%
2019-04-18 0 15.62 15.62 15.64 15.62 15.76 77,545,473 1,215,302,583 15.672 13.75 13.75 13.77 13.75 13.88 88,060,370 13.801 -1.14%
2019-04-17 0 15.80 15.78 15.80 15.56 15.82 104,590,518 1,643,965,171 15.718 13.91 13.90 13.91 13.70 13.93 118,772,630 13.841 0.64%
2019-04-16 0 15.70 15.70 15.72 15.14 15.74 103,590,018 1,605,443,802 15.498 13.83 13.83 13.84 13.33 13.86 117,636,466 13.648 3.15%
2019-04-15 0 15.22 15.22 15.24 15.16 15.62 111,381,537 1,721,396,997 15.455 13.40 13.40 13.42 13.35 13.75 126,484,488 13.610 0.00%
2019-04-12 0 15.22 15.22 15.24 15.02 15.22 75,374,650 1,140,287,407 15.128 13.40 13.40 13.42 13.23 13.40 85,595,191 13.322 0.40%
2019-04-11 0 15.16 15.14 15.16 15.12 15.60 86,930,666 1,325,321,111 15.246 13.35 13.33 13.35 13.31 13.74 98,718,163 13.425 -2.19%
2019-04-10 0 15.50 15.50 15.52 15.26 15.60 56,879,645 877,026,516 15.419 13.65 13.65 13.67 13.44 13.74 64,592,328 13.578 0.52%
2019-04-09 0 15.42 15.42 15.44 15.32 15.46 60,147,370 926,215,844 15.399 13.58 13.58 13.60 13.49 13.61 68,303,145 13.560 0.78%
2019-04-08 0 15.30 15.30 15.32 15.18 15.56 65,314,136 1,002,362,974 15.347 13.47 13.47 13.49 13.37 13.70 74,170,507 13.514 0.26%
2019-04-04 0 15.26 15.24 15.26 15.12 15.34 76,103,905 1,160,192,680 15.245 13.44 13.42 13.44 13.31 13.51 86,423,331 13.425 0.79%
2019-04-03 0 15.14 15.12 15.14 14.90 15.18 58,632,187 881,639,802 15.037 13.33 13.31 13.33 13.12 13.37 66,582,508 13.241 1.20%
2019-04-02 0 14.96 14.96 14.98 14.88 15.06 51,723,231 774,152,206 14.967 13.17 13.17 13.19 13.10 13.26 58,736,722 13.180 -0.27%
2019-04-01 0 15.00 14.98 15.00 14.82 15.08 107,137,078 1,605,915,180 14.989 13.21 13.19 13.21 13.05 13.28 121,664,495 13.200 2.32%
2019-03-29 0 14.66 14.64 14.66 14.16 14.70 119,360,849 1,736,752,253 14.550 12.91 12.89 12.91 12.47 12.94 135,545,767 12.813 4.27%
2019-03-28 0 14.06 14.06 14.08 13.94 14.16 66,066,032 930,424,681 14.083 12.38 12.38 12.40 12.28 12.47 75,024,357 12.402 -0.42%
2019-03-27 0 14.12 14.10 14.12 14.04 14.24 56,496,399 799,886,450 14.158 12.43 12.42 12.43 12.36 12.54 64,157,115 12.468 0.86%
2019-03-26 0 14.00 13.98 14.00 13.92 14.16 49,981,073 702,286,362 14.051 12.33 12.31 12.33 12.26 12.47 56,758,333 12.373 -0.14%
2019-03-25 0 14.02 14.02 14.04 13.96 14.26 78,261,623 1,101,069,578 14.069 12.35 12.35 12.36 12.29 12.56 88,873,628 12.389 -3.18%
2019-03-22 0 14.48 14.46 14.48 14.30 14.54 57,537,015 829,588,313 14.418 12.75 12.73 12.75 12.59 12.80 65,338,835 12.697 0.00%
2019-03-21 0 14.48 14.48 14.50 14.46 14.64 51,029,823 742,879,166 14.558 12.75 12.75 12.77 12.73 12.89 57,949,290 12.819 -0.14%
2019-03-20 0 14.50 14.50 14.52 14.40 14.62 59,033,765 856,245,754 14.504 12.77 12.77 12.79 12.68 12.87 67,038,539 12.772 -0.14%
2019-03-19 0 14.52 14.52 14.54 14.44 14.68 50,689,376 737,428,131 14.548 12.79 12.79 12.80 12.72 12.93 57,562,680 12.811 -0.68%
2019-03-18 0 14.62 14.60 14.62 14.16 14.66 103,437,655 1,493,547,825 14.439 12.87 12.86 12.87 12.47 12.91 117,463,443 12.715 2.81%
2019-03-15 0 14.22 14.22 14.24 14.08 14.36 58,580,875 834,398,230 14.244 12.52 12.52 12.54 12.40 12.65 66,524,239 12.543 1.14%
2019-03-14 0 14.06 14.06 14.08 14.00 14.20 71,781,738 1,012,540,122 14.106 12.38 12.38 12.40 12.33 12.50 81,515,093 12.422 0.29%
2019-03-13 0 14.02 14.02 14.04 13.90 14.16 83,676,685 1,173,523,165 14.024 12.35 12.35 12.36 12.24 12.47 95,022,954 12.350 -0.28%
2019-03-12 0 14.06 14.04 14.06 13.92 14.22 138,991,481 1,957,085,075 14.081 12.38 12.36 12.38 12.26 12.52 157,838,244 12.399 0.86%
2019-03-11 0 13.94 13.92 13.94 13.68 13.96 114,009,462 1,578,847,487 13.848 12.28 12.26 12.28 12.05 12.29 129,468,750 12.195 1.46%
2019-03-08 0 13.74 13.72 13.74 13.68 14.14 157,079,404 2,182,892,985 13.897 12.10 12.08 12.10 12.05 12.45 178,378,827 12.237 -3.78%
2019-03-07 0 14.28 14.28 14.30 14.24 14.60 95,645,981 1,374,996,338 14.376 12.57 12.57 12.59 12.54 12.86 108,615,245 12.659 -2.46%
2019-03-06 0 14.64 14.62 14.64 14.42 14.72 127,183,869 1,854,885,520 14.584 12.89 12.87 12.89 12.70 12.96 144,429,561 12.843 -0.27%
2019-03-05 0 14.68 14.66 14.68 14.56 14.70 136,376,083 1,995,739,868 14.634 12.93 12.91 12.93 12.82 12.94 154,868,207 12.887 -0.14%
2019-03-04 0 14.70 14.70 14.72 14.58 15.06 201,433,884 2,971,443,696 14.751 12.94 12.94 12.96 12.84 13.26 228,747,621 12.990 1.10%
2019-03-01 0 14.54 14.52 14.54 14.18 14.58 131,525,961 1,890,799,128 14.376 12.80 12.79 12.80 12.49 12.84 149,360,426 12.659 2.97%
2019-02-28 0 14.12 14.12 14.14 14.08 14.30 62,659,567 888,776,692 14.184 12.43 12.43 12.45 12.40 12.59 71,155,987 12.491 -0.28%
2019-02-27 0 14.16 14.16 14.18 14.04 14.40 128,063,488 1,819,316,291 14.206 12.47 12.47 12.49 12.36 12.68 145,428,453 12.510 0.57%
2019-02-26 0 14.08 14.08 14.10 14.04 14.48 165,313,517 2,345,404,320 14.188 12.40 12.40 12.42 12.36 12.75 187,729,457 12.494 -2.22%
2019-02-25 0 14.40 14.38 14.40 13.70 14.42 183,675,525 2,594,292,982 14.124 12.68 12.66 12.68 12.06 12.70 208,581,290 12.438 6.35%
2019-02-22 0 13.54 13.52 13.54 13.18 13.56 71,895,741 958,051,596 13.326 11.92 11.91 11.92 11.61 11.94 81,644,554 11.734 1.35%
2019-02-21 0 13.36 13.36 13.38 13.30 13.56 68,475,896 918,276,572 13.410 11.76 11.76 11.78 11.71 11.94 77,760,990 11.809 -0.30%
2019-02-20 0 13.40 13.38 13.40 13.30 13.44 58,549,400 782,897,472 13.372 11.80 11.78 11.80 11.71 11.84 66,488,496 11.775 1.67%
2019-02-19 0 13.18 13.18 13.20 13.16 13.40 78,684,653 1,041,893,816 13.241 11.61 11.61 11.62 11.59 11.80 89,354,019 11.660 -0.45%
2019-02-18 0 13.24 13.24 13.26 13.04 13.28 70,781,264 934,556,404 13.203 11.66 11.66 11.68 11.48 11.69 80,378,958 11.627 2.95%
2019-02-15 0 12.86 12.86 12.88 12.82 13.18 68,151,046 883,210,974 12.960 11.32 11.32 11.34 11.29 11.61 77,392,092 11.412 -2.72%
2019-02-14 0 13.22 13.20 13.22 13.12 13.28 67,262,045 888,383,882 13.208 11.64 11.62 11.64 11.55 11.69 76,382,545 11.631 0.00%
2019-02-13 0 13.22 13.22 13.24 13.00 13.28 95,218,357 1,246,323,800 13.089 11.64 11.64 11.66 11.45 11.69 108,129,636 11.526 1.85%
2019-02-12 0 12.98 12.98 13.00 12.86 13.00 27,949,559 361,860,189 12.947 11.43 11.43 11.45 11.32 11.45 31,739,422 11.401 0.15%
2019-02-11 0 12.96 12.96 12.98 12.74 13.00 56,137,796 722,605,680 12.872 11.41 11.41 11.43 11.22 11.45 63,749,887 11.335 2.05%
2019-02-08 0 12.70 12.68 12.70 12.58 12.74 59,966,284 759,814,280 12.671 11.18 11.17 11.18 11.08 11.22 68,097,504 11.158 -0.94%
2019-02-04 0 12.82 12.82 12.84 12.80 12.96 13,433,744 172,729,352 12.858 11.29 11.29 11.31 11.27 11.41 15,255,313 11.323 -0.62%
2019-02-01 0 12.90 12.88 12.90 12.78 12.96 44,107,300 567,087,304 12.857 11.36 11.34 11.36 11.25 11.41 50,088,097 11.322 0.31%
2019-01-31 0 12.86 12.86 12.88 12.66 12.92 79,537,467 1,019,494,036 12.818 11.32 11.32 11.34 11.15 11.38 90,322,472 11.287 1.90%
2019-01-30 0 12.62 12.60 12.62 12.56 12.70 56,125,685 708,134,262 12.617 11.11 11.10 11.11 11.06 11.18 63,736,133 11.110 0.16%
2019-01-29 0 12.60 12.58 12.60 12.42 12.64 54,167,122 679,256,461 12.540 11.10 11.08 11.10 10.94 11.13 61,511,996 11.043 0.64%
2019-01-28 0 12.52 12.52 12.54 12.46 12.70 76,162,808 959,333,934 12.596 11.03 11.03 11.04 10.97 11.18 86,490,221 11.092 0.32%
2019-01-25 0 12.48 12.48 12.50 12.30 12.52 49,367,387 614,120,701 12.440 10.99 10.99 11.01 10.83 11.03 56,061,434 10.954 1.96%
2019-01-24 0 12.24 12.24 12.26 12.12 12.28 32,596,934 398,429,981 12.223 10.78 10.78 10.80 10.67 10.81 37,016,965 10.763 0.66%
2019-01-23 0 12.16 12.14 12.16 12.14 12.24 24,317,432 296,262,949 12.183 10.71 10.69 10.71 10.69 10.78 27,614,792 10.728 0.16%
2019-01-22 0 12.14 12.14 12.16 12.10 12.34 31,289,208 381,048,376 12.178 10.69 10.69 10.71 10.66 10.87 35,531,916 10.724 -1.62%
2019-01-21 0 12.34 12.34 12.36 12.24 12.40 31,999,542 394,830,288 12.339 10.87 10.87 10.88 10.78 10.92 36,338,569 10.865 0.65%
2019-01-18 0 12.26 12.26 12.28 12.10 12.30 102,558,062 1,254,919,648 12.236 10.80 10.80 10.81 10.66 10.83 116,464,580 10.775 1.83%
2019-01-17 0 12.04 12.04 12.06 12.04 12.20 35,190,732 425,937,269 12.104 10.60 10.60 10.62 10.60 10.74 39,962,473 10.658 -0.99%
2019-01-16 0 12.16 12.14 12.16 12.02 12.16 28,726,700 347,461,060 12.095 10.71 10.69 10.71 10.58 10.71 32,621,941 10.651 0.33%
2019-01-15 0 12.12 12.12 12.14 11.88 12.12 50,115,986 602,939,230 12.031 10.67 10.67 10.69 10.46 10.67 56,911,540 10.594 2.54%
2019-01-14 0 11.82 11.80 11.82 11.80 11.98 25,837,434 307,557,290 11.904 10.41 10.39 10.41 10.39 10.55 29,340,901 10.482 -1.17%
2019-01-11 0 11.96 11.96 11.98 11.84 12.00 82,744,681 988,436,720 11.946 10.53 10.53 10.55 10.43 10.57 93,964,573 10.519 1.36%
2019-01-10 0 11.80 11.80 11.82 11.68 11.90 61,926,356 730,665,664 11.799 10.39 10.39 10.41 10.29 10.48 70,323,355 10.390 0.51%
2019-01-09 0 11.74 11.74 11.76 11.58 11.86 30,737,160 361,934,674 11.775 10.34 10.34 10.36 10.20 10.44 34,905,012 10.369 1.91%
2019-01-08 0 11.52 11.50 11.52 11.48 11.60 15,059,454 173,545,969 11.524 10.14 10.13 10.14 10.11 10.21 17,101,464 10.148 -0.35%
2019-01-07 0 11.56 11.54 11.56 11.54 11.66 28,773,861 333,141,099 11.578 10.18 10.16 10.18 10.16 10.27 32,675,497 10.195 0.35%
2019-01-04 0 11.52 11.52 11.54 11.20 11.54 51,715,269 591,664,622 11.441 10.14 10.14 10.16 9.863 10.16 58,727,680 10.075 2.31%
2019-01-03 0 11.26 11.26 11.28 11.22 11.38 26,426,881 298,092,913 11.280 9.915 9.915 9.933 9.880 10.02 30,010,275 9.9330 0.00%
2019-01-02 0 11.26 11.26 11.28 11.22 11.48 15,803,713 178,585,999 11.300 9.915 9.915 9.933 9.880 10.11 17,946,642 9.9509 -1.75%
2018-12-31 0 11.46 11.44 11.46 11.42 11.52 10,920,640 125,229,487 11.467 10.09 10.07 10.09 10.06 10.14 12,401,441 10.098 0.53%
2018-12-28 0 11.40 11.36 11.40 11.36 11.50 31,710,534 362,225,556 11.423 10.04 10.00 10.04 10.00 10.13 36,010,373 10.059 0.71%
2018-12-27 0 11.32 11.30 11.32 11.30 11.48 22,209,739 252,683,886 11.377 9.968 9.951 9.968 9.951 10.11 25,221,303 10.019 -0.53%
2018-12-24 0 11.38 11.38 11.40 11.30 11.42 14,039,895 159,632,941 11.370 10.02 10.02 10.04 9.951 10.06 15,943,656 10.012 -0.70%
2018-12-21 0 11.46 11.46 11.48 11.36 11.62 60,554,600 692,692,232 11.439 10.09 10.09 10.11 10.00 10.23 68,765,594 10.073 -1.38%
2018-12-20 0 11.62 11.62 11.64 11.52 11.84 63,301,251 735,717,696 11.622 10.23 10.23 10.25 10.14 10.43 71,884,681 10.235 -1.86%
2018-12-19 0 11.84 11.82 11.84 11.78 12.00 25,311,458 300,855,483 11.886 10.43 10.41 10.43 10.37 10.57 28,743,604 10.467 -0.84%
2018-12-18 0 11.94 11.94 11.96 11.90 12.10 35,517,911 425,024,997 11.966 10.51 10.51 10.53 10.48 10.66 40,334,017 10.538 -0.67%
2018-12-17 0 12.02 12.00 12.02 12.00 12.14 29,237,300 352,525,812 12.057 10.58 10.57 10.58 10.57 10.69 33,201,777 10.618 -0.33%
2018-12-14 0 12.06 12.04 12.06 12.04 12.30 41,837,625 507,637,782 12.134 10.62 10.60 10.62 10.60 10.83 47,510,662 10.685 -2.22%
2018-12-13 0 12.64 12.62 12.64 12.42 12.66 39,817,690 501,400,554 12.592 10.86 10.84 10.86 10.67 10.88 46,341,544 10.820 2.10%
2018-12-12 0 12.38 12.36 12.38 12.34 12.42 38,582,131 477,346,894 12.372 10.64 10.62 10.64 10.60 10.67 44,903,548 10.630 0.98%
2018-12-11 0 12.26 12.24 12.26 12.20 12.28 28,605,404 350,111,405 12.239 10.53 10.52 10.53 10.48 10.55 33,292,203 10.516 0.33%
2018-12-10 0 12.22 12.20 12.22 12.16 12.34 17,765,703 217,175,339 12.224 10.50 10.48 10.50 10.45 10.60 20,676,491 10.503 -0.81%
2018-12-07 0 12.32 12.32 12.34 12.32 12.48 33,013,203 409,668,285 12.409 10.59 10.59 10.60 10.59 10.72 38,422,189 10.662 -0.65%
2018-12-06 0 12.40 12.38 12.40 12.36 12.52 44,962,900 558,552,704 12.423 10.65 10.64 10.65 10.62 10.76 52,329,762 10.674 -1.90%
2018-12-05 0 12.64 12.62 12.64 12.60 12.72 54,199,819 686,652,383 12.669 10.86 10.84 10.86 10.83 10.93 63,080,086 10.885 -1.56%
2018-12-04 0 12.84 12.82 12.84 12.70 12.84 36,408,499 465,627,173 12.789 11.03 11.02 11.03 10.91 11.03 42,373,781 10.989 0.47%
2018-12-03 0 12.78 12.78 12.80 12.56 12.80 90,423,549 1,150,877,578 12.728 10.98 10.98 11.00 10.79 11.00 105,238,825 10.936 3.57%
2018-11-30 0 12.34 12.32 12.34 12.22 12.38 29,943,714 368,229,616 12.297 10.60 10.59 10.60 10.50 10.64 34,849,785 10.566 0.65%
2018-11-29 0 12.26 12.24 12.26 12.22 12.44 33,657,800 414,761,028 12.323 10.53 10.52 10.53 10.50 10.69 39,172,399 10.588 -0.33%
2018-11-28 0 12.30 12.28 12.30 12.16 12.34 31,316,988 384,492,705 12.277 10.57 10.55 10.57 10.45 10.60 36,448,061 10.549 1.15%
2018-11-27 0 12.16 12.16 12.18 12.12 12.28 33,609,940 409,724,325 12.191 10.45 10.45 10.47 10.41 10.55 39,116,697 10.474 -1.14%
2018-11-26 0 12.30 12.28 12.30 12.18 12.34 33,486,600 410,355,300 12.254 10.57 10.55 10.57 10.47 10.60 38,973,149 10.529 0.65%
2018-11-23 0 12.22 12.22 12.24 12.16 12.42 29,348,400 359,645,344 12.254 10.50 10.50 10.52 10.45 10.67 34,156,933 10.529 -1.61%
2018-11-22 0 12.42 12.42 12.44 12.36 12.54 19,834,943 246,265,999 12.416 10.67 10.67 10.69 10.62 10.77 23,084,762 10.668 -0.48%
2018-11-21 0 12.48 12.46 12.48 12.32 12.48 31,946,200 397,517,472 12.443 10.72 10.71 10.72 10.59 10.72 37,180,365 10.692 0.48%
2018-11-20 0 12.42 12.40 12.42 12.40 12.62 20,281,400 252,832,984 12.466 10.67 10.65 10.67 10.65 10.84 23,604,368 10.711 -2.05%
2018-11-19 0 12.68 12.68 12.70 12.56 12.70 30,927,862 390,764,855 12.635 10.89 10.89 10.91 10.79 10.91 35,995,179 10.856 0.96%
2018-11-16 0 12.56 12.54 12.56 12.44 12.64 49,774,881 625,008,221 12.557 10.79 10.77 10.79 10.69 10.86 57,930,153 10.789 0.00%
2018-11-15 0 12.56 12.54 12.56 12.36 12.60 27,078,988 338,515,773 12.501 10.79 10.77 10.79 10.62 10.83 31,515,694 10.741 1.62%
2018-11-14 0 12.36 12.34 12.36 12.30 12.60 32,119,100 398,301,989 12.401 10.62 10.60 10.62 10.57 10.83 37,381,594 10.655 -1.75%
2018-11-13 0 12.58 12.58 12.60 12.22 12.62 36,027,994 447,792,828 12.429 10.81 10.81 10.83 10.50 10.84 41,930,933 10.679 1.45%
2018-11-12 0 12.40 12.38 12.40 12.30 12.42 20,877,818 258,263,890 12.370 10.65 10.64 10.65 10.57 10.67 24,298,505 10.629 0.32%
2018-11-09 0 12.36 12.34 12.36 12.30 12.58 48,264,897 598,988,810 12.410 10.62 10.60 10.62 10.57 10.81 56,172,768 10.663 -2.83%
2018-11-08 0 12.72 12.72 12.74 12.66 12.82 29,285,210 372,879,826 12.733 10.93 10.93 10.95 10.88 11.02 34,083,390 10.940 0.47%
2018-11-07 0 12.66 12.66 12.68 12.62 12.90 43,189,159 550,297,970 12.742 10.88 10.88 10.89 10.84 11.08 50,265,405 10.948 -0.78%
2018-11-06 0 12.76 12.76 12.78 12.64 12.82 21,109,600 268,798,220 12.733 10.96 10.96 10.98 10.86 11.02 24,568,263 10.941 -0.16%
2018-11-05 0 12.78 12.76 12.78 12.74 12.96 65,133,789 835,605,327 12.829 10.98 10.96 10.98 10.95 11.14 75,805,512 11.023 -3.03%
2018-11-02 0 13.18 13.16 13.18 12.72 13.20 112,023,314 1,454,877,949 12.987 11.32 11.31 11.32 10.93 11.34 130,377,563 11.159 5.44%
2018-11-01 0 12.50 12.50 12.52 12.46 12.66 62,273,787 782,834,648 12.571 10.74 10.74 10.76 10.71 10.88 72,476,918 10.801 0.32%
2018-10-31 0 12.46 12.44 12.46 12.22 12.46 71,283,611 880,945,531 12.358 10.71 10.69 10.71 10.50 10.71 82,962,940 10.619 1.96%
2018-10-30 0 12.22 12.20 12.22 12.06 12.40 51,457,451 628,561,305 12.215 10.50 10.48 10.50 10.36 10.65 59,888,400 10.496 0.49%
2018-10-29 0 12.16 12.14 12.16 12.08 12.64 64,899,200 795,646,836 12.260 10.45 10.43 10.45 10.38 10.86 75,532,487 10.534 -3.18%
2018-10-26 0 12.56 12.56 12.58 12.48 12.76 68,468,155 861,549,434 12.583 10.79 10.79 10.81 10.72 10.96 79,686,191 10.812 -1.10%
2018-10-25 0 12.70 12.70 12.72 12.36 12.72 81,749,731 1,023,407,497 12.519 10.91 10.91 10.93 10.62 10.93 95,143,862 10.756 0.32%
2018-10-24 0 12.66 12.64 12.66 12.62 12.96 83,725,400 1,066,630,480 12.740 10.88 10.86 10.88 10.84 11.14 97,443,231 10.946 0.48%
2018-10-23 0 12.60 12.58 12.60 12.54 13.20 108,546,408 1,393,207,228 12.835 10.83 10.81 10.83 10.77 11.34 126,330,990 11.028 -3.82%
2018-10-22 0 13.10 13.10 13.12 12.64 13.24 106,352,689 1,385,581,549 13.028 11.26 11.26 11.27 10.86 11.38 123,777,845 11.194 4.13%
2018-10-19 0 12.58 12.58 12.60 12.06 12.62 72,802,351 903,649,133 12.412 10.81 10.81 10.83 10.36 10.84 84,730,515 10.665 2.95%
2018-10-18 0 12.22 12.20 12.22 12.12 12.48 48,068,316 588,131,733 12.235 10.50 10.48 10.50 10.41 10.72 55,943,979 10.513 -1.77%
2018-10-16 0 12.44 12.42 12.44 12.34 12.60 17,236,505 214,859,676 12.465 10.69 10.67 10.69 10.60 10.83 20,060,588 10.711 0.48%
2018-10-15 0 12.38 12.38 12.40 12.32 12.54 17,625,717 219,137,829 12.433 10.64 10.64 10.65 10.59 10.77 20,513,569 10.683 -1.28%
2018-10-12 0 12.54 12.54 12.56 12.28 12.58 35,107,337 436,847,602 12.443 10.77 10.77 10.79 10.55 10.81 40,859,433 10.691 3.47%
2018-10-11 0 12.12 12.12 12.14 12.04 12.44 37,713,781 461,408,464 12.234 10.41 10.41 10.43 10.35 10.69 43,892,924 10.512 -4.27%
2018-10-10 0 12.66 12.66 12.68 12.58 12.82 20,850,425 264,800,269 12.700 10.88 10.88 10.89 10.81 11.02 24,266,624 10.912 0.16%
2018-10-09 0 12.64 12.64 12.66 12.56 12.78 34,082,785 432,202,545 12.681 10.86 10.86 10.88 10.79 10.98 39,667,015 10.896 0.48%
2018-10-08 0 12.58 12.58 12.60 12.56 13.04 66,444,941 849,455,011 12.784 10.81 10.81 10.83 10.79 11.20 77,331,487 10.985 -2.33%
2018-10-05 0 12.88 12.86 12.88 12.78 12.90 36,784,862 472,609,096 12.848 11.07 11.05 11.07 10.98 11.08 42,811,808 11.039 0.00%
2018-10-04 0 12.88 12.88 12.90 12.84 13.14 31,220,200 402,868,056 12.904 11.07 11.07 11.08 11.03 11.29 36,335,415 11.087 -2.13%
2018-10-03 0 13.16 13.14 13.16 13.10 13.24 12,533,922 164,972,131 13.162 11.31 11.29 11.31 11.26 11.38 14,587,519 11.309 0.46%
2018-10-02 0 13.10 13.10 13.12 13.10 13.38 11,687,420 154,164,141 13.191 11.26 11.26 11.27 11.26 11.50 13,602,323 11.334 -1.80%
2018-09-28 0 13.34 13.34 13.36 13.24 13.48 52,079,108 696,297,000 13.370 11.46 11.46 11.48 11.38 11.58 60,611,911 11.488 1.06%
2018-09-27 0 13.20 13.20 13.22 13.20 13.40 22,870,918 303,254,317 13.259 11.34 11.34 11.36 11.34 11.51 26,618,161 11.393 -0.60%
2018-09-26 0 13.28 13.28 13.30 13.18 13.48 51,626,980 689,053,958 13.347 11.41 11.41 11.43 11.32 11.58 60,085,705 11.468 0.45%
2018-09-24 0 13.22 13.22 13.24 13.16 13.26 24,509,946 323,583,363 13.202 11.36 11.36 11.38 11.31 11.39 28,525,732 11.344 -1.49%
2018-09-21 0 13.42 13.40 13.42 12.90 13.46 76,009,313 1,002,456,366 13.189 11.53 11.51 11.53 11.08 11.57 88,462,916 11.332 3.87%
2018-09-20 0 12.92 12.92 12.94 12.90 13.04 54,560,000 707,565,036 12.969 11.10 11.10 11.12 11.08 11.20 63,499,281 11.143 0.16%
2018-09-19 0 12.90 12.90 12.92 12.68 13.02 47,267,159 609,437,620 12.893 11.08 11.08 11.10 10.89 11.19 55,011,558 11.078 1.74%
2018-09-18 0 12.68 12.66 12.68 12.36 12.74 34,987,211 440,183,813 12.581 10.89 10.88 10.89 10.62 10.95 40,719,625 10.810 1.93%
2018-09-17 0 12.44 12.44 12.46 12.42 12.52 19,804,042 246,829,251 12.464 10.69 10.69 10.71 10.67 10.76 23,048,798 10.709 -1.43%
2018-09-14 0 12.62 12.60 12.62 12.50 12.64 20,910,440 263,413,307 12.597 10.84 10.83 10.84 10.74 10.86 24,336,472 10.824 0.16%
2018-09-13 0 12.60 12.56 12.60 12.36 12.60 41,080,029 513,912,116 12.510 10.83 10.79 10.83 10.62 10.83 47,810,709 10.749 2.44%
2018-09-12 0 12.30 12.30 12.32 12.22 12.38 38,222,821 469,659,773 12.287 10.57 10.57 10.59 10.50 10.64 44,485,367 10.558 0.00%
2018-09-11 0 12.30 12.30 12.32 12.30 12.52 23,313,681 289,279,638 12.408 10.57 10.57 10.59 10.57 10.76 27,133,467 10.661 -1.44%
2018-09-10 0 12.48 12.48 12.50 12.42 12.62 25,423,426 317,415,608 12.485 10.72 10.72 10.74 10.67 10.84 29,588,879 10.728 -1.11%
2018-09-07 0 12.62 12.60 12.62 12.46 12.78 28,009,088 354,091,844 12.642 10.84 10.83 10.84 10.71 10.98 32,598,184 10.862 0.32%
2018-09-06 0 12.58 12.58 12.60 12.48 12.74 30,256,993 381,574,996 12.611 10.81 10.81 10.83 10.72 10.95 35,214,393 10.836 -0.32%
2018-09-05 0 12.62 12.62 12.64 12.60 12.96 36,525,028 465,141,403 12.735 10.84 10.84 10.86 10.83 11.14 42,509,402 10.942 -2.92%
2018-09-04 0 13.00 13.00 13.02 12.78 13.06 49,493,485 639,705,639 12.925 11.17 11.17 11.19 10.98 11.22 57,602,652 11.105 1.25%
2018-09-03 0 12.84 12.84 12.86 12.74 12.88 18,354,017 235,169,604 12.813 11.03 11.03 11.05 10.95 11.07 21,361,196 11.009 0.00%
2018-08-31 0 12.84 12.84 12.86 12.76 12.96 42,647,630 549,136,185 12.876 11.03 11.03 11.05 10.96 11.14 49,635,151 11.063 -0.47%
2018-08-30 0 12.90 12.90 12.92 12.90 13.18 23,982,030 312,004,991 13.010 11.08 11.08 11.10 11.08 11.32 27,911,321 11.178 -1.38%
2018-08-29 0 13.08 13.06 13.08 13.06 13.18 18,229,600 239,000,548 13.111 11.24 11.22 11.24 11.22 11.32 21,216,395 11.265 -0.61%
2018-08-28 0 13.16 13.16 13.18 13.14 13.32 17,086,698 225,588,515 13.203 11.31 11.31 11.32 11.29 11.44 19,886,236 11.344 -0.30%
2018-08-27 0 13.20 13.18 13.20 12.98 13.22 36,904,457 484,067,955 13.117 11.34 11.32 11.34 11.15 11.36 42,950,998 11.270 3.12%
2018-08-24 0 12.80 12.78 12.80 12.62 12.94 32,231,950 411,927,160 12.780 11.00 10.98 11.00 10.84 11.12 37,512,933 10.981 0.31%
2018-08-23 0 12.76 12.76 12.78 12.64 12.88 39,702,119 506,487,965 12.757 10.96 10.96 10.98 10.86 11.07 46,207,038 10.961 -0.31%
2018-08-22 0 12.80 12.78 12.80 12.74 12.88 38,491,930 492,390,872 12.792 11.00 10.98 11.00 10.95 11.07 44,798,568 10.991 -0.62%
2018-08-21 0 12.88 12.86 12.88 12.62 12.88 40,399,579 516,498,533 12.785 11.07 11.05 11.07 10.84 11.07 47,018,772 10.985 2.06%
2018-08-20 0 12.62 12.62 12.64 12.36 12.62 62,282,744 779,304,877 12.512 10.84 10.84 10.86 10.62 10.84 72,487,343 10.751 2.27%
2018-08-17 0 12.34 12.34 12.36 12.28 12.62 29,759,358 369,341,949 12.411 10.60 10.60 10.62 10.55 10.84 34,635,224 10.664 -0.80%
2018-08-16 0 12.44 12.44 12.46 12.16 12.60 54,388,418 676,115,701 12.431 10.69 10.69 10.71 10.45 10.83 63,299,586 10.681 0.65%
2018-08-15 0 12.36 12.36 12.38 12.34 12.74 32,096,033 401,240,771 12.501 10.62 10.62 10.64 10.60 10.95 37,354,747 10.741 -3.13%
2018-08-14 0 12.76 12.76 12.78 12.68 12.84 51,045,860 651,060,642 12.754 10.96 10.96 10.98 10.89 11.03 59,409,373 10.959 -0.31%
2018-08-13 0 12.80 12.80 12.82 12.64 12.92 53,073,191 677,356,045 12.763 11.00 11.00 11.02 10.86 11.10 61,768,868 10.966 -1.54%
2018-08-10 0 13.00 13.00 13.02 12.92 13.16 39,190,495 511,319,907 13.047 11.17 11.17 11.19 11.10 11.31 45,611,588 11.210 -0.61%
2018-08-09 0 13.08 13.08 13.10 12.70 13.14 54,541,924 709,521,481 13.009 11.24 11.24 11.26 10.91 11.29 63,478,243 11.177 2.51%
2018-08-08 0 12.76 12.74 12.76 12.72 13.00 30,976,105 397,371,274 12.828 10.96 10.95 10.96 10.93 11.17 36,051,327 11.022 -1.39%
2018-08-07 0 12.94 12.92 12.94 12.50 12.94 46,216,722 588,321,074 12.730 11.12 11.10 11.12 10.74 11.12 53,789,014 10.938 3.35%
2018-08-06 0 12.52 12.52 12.54 12.44 12.78 49,434,664 623,392,953 12.610 10.76 10.76 10.77 10.69 10.98 57,534,194 10.835 0.64%
2018-08-03 0 12.44 12.42 12.44 12.44 12.72 41,678,814 523,436,700 12.559 10.69 10.67 10.69 10.69 10.93 48,507,601 10.791 -2.05%
2018-08-02 0 12.70 12.70 12.72 12.64 13.08 30,818,017 393,848,832 12.780 10.91 10.91 10.93 10.86 11.24 35,867,337 10.981 -2.91%
2018-08-01 0 13.08 13.06 13.08 13.02 13.54 49,051,769 652,010,286 13.292 11.24 11.22 11.24 11.19 11.63 57,088,564 11.421 -2.10%
2018-07-31 0 13.36 13.36 13.38 13.26 13.42 25,827,884 345,267,019 13.368 11.48 11.48 11.50 11.39 11.53 30,059,605 11.486 0.15%
2018-07-30 0 13.34 13.34 13.36 13.20 13.44 25,912,987 344,749,332 13.304 11.46 11.46 11.48 11.34 11.55 30,158,652 11.431 -0.15%
2018-07-27 0 13.36 13.34 13.36 13.26 13.44 17,835,428 238,207,321 13.356 11.48 11.46 11.48 11.39 11.55 20,757,640 11.476 -0.15%
2018-07-26 0 13.38 13.38 13.40 13.36 13.76 36,804,162 497,827,433 13.526 11.50 11.50 11.51 11.48 11.82 42,834,271 11.622 -1.33%
2018-07-25 0 13.56 13.56 13.58 13.48 13.64 21,575,400 292,329,528 13.549 11.65 11.65 11.67 11.58 11.72 25,110,381 11.642 0.30%
2018-07-24 0 13.52 13.50 13.52 13.28 13.56 48,330,330 652,439,689 13.500 11.62 11.60 11.62 11.41 11.65 56,248,922 11.599 1.50%
2018-07-23 0 13.32 13.32 13.34 13.18 13.42 40,370,463 535,958,711 13.276 11.44 11.44 11.46 11.32 11.53 46,984,886 11.407 0.45%
2018-07-20 0 13.26 13.26 13.28 12.72 13.32 62,782,804 822,736,501 13.104 11.39 11.39 11.41 10.93 11.44 73,069,334 11.260 2.79%
2018-07-19 0 12.90 12.90 12.92 12.86 13.12 36,731,715 477,675,017 13.004 11.08 11.08 11.10 11.05 11.27 42,749,954 11.174 -0.46%
2018-07-18 0 12.96 12.96 12.98 12.92 13.22 47,871,027 624,327,741 13.042 11.14 11.14 11.15 11.10 11.36 55,714,365 11.206 -1.07%
2018-07-17 0 13.10 13.10 13.12 12.98 13.20 38,450,890 502,739,262 13.075 11.26 11.26 11.27 11.15 11.34 44,750,804 11.234 -0.91%
2018-07-16 0 13.22 13.20 13.22 13.12 13.44 34,458,530 454,559,254 13.191 11.36 11.34 11.36 11.27 11.55 40,104,323 11.334 -0.90%
2018-07-13 0 13.34 13.32 13.34 13.32 13.46 35,823,775 479,198,549 13.377 11.46 11.44 11.46 11.44 11.57 41,693,254 11.493 -0.15%
2018-07-12 0 13.36 13.32 13.36 13.02 13.42 25,895,793 343,877,458 13.279 11.48 11.44 11.48 11.19 11.53 30,138,640 11.410 2.30%
2018-07-11 0 13.06 13.04 13.06 12.92 13.16 31,346,161 409,324,981 13.058 11.22 11.20 11.22 11.10 11.31 36,482,014 11.220 -2.39%
2018-07-10 0 13.38 13.38 13.40 13.28 13.52 28,486,827 381,704,539 13.399 11.50 11.50 11.51 11.41 11.62 33,154,198 11.513 -0.15%
2018-07-09 0 13.40 13.40 13.42 13.02 13.44 32,215,558 428,943,213 13.315 11.51 11.51 11.53 11.19 11.55 37,493,855 11.440 3.55%
2018-07-06 0 12.94 12.94 12.96 12.64 13.08 47,017,878 606,782,868 12.905 11.12 11.12 11.14 10.86 11.24 54,721,434 11.089 0.94%
2018-07-05 0 12.82 12.82 12.84 12.68 12.98 31,353,133 401,835,268 12.816 11.02 11.02 11.03 10.89 11.15 36,490,128 11.012 0.31%
2018-07-04 0 12.78 12.78 12.80 12.78 13.04 35,170,362 452,425,783 12.864 10.98 10.98 11.00 10.98 11.20 40,932,784 11.053 -0.93%
2018-07-03 0 12.90 12.88 12.90 12.46 12.92 109,013,014 1,390,039,849 12.751 11.08 11.07 11.08 10.71 11.10 126,874,046 10.956 -4.59%
2018-06-29 0 13.52 13.52 13.54 13.18 13.58 57,934,677 776,424,630 13.402 11.62 11.62 11.63 11.32 11.67 67,426,875 11.515 1.96%
2018-06-28 0 13.26 13.24 13.26 13.14 13.42 31,239,816 414,340,685 13.263 11.39 11.38 11.39 11.29 11.53 36,358,245 11.396 -0.15%
2018-06-27 0 13.28 13.26 13.28 13.24 13.80 56,809,743 762,823,465 13.428 11.41 11.39 11.41 11.38 11.86 66,117,628 11.537 -3.21%
2018-06-26 0 13.72 13.72 13.76 13.60 13.96 64,821,656 891,404,727 13.752 11.79 11.79 11.82 11.69 11.99 75,442,238 11.816 -1.72%
2018-06-25 0 13.96 13.96 13.98 13.92 14.38 44,680,200 629,888,804 14.098 11.99 11.99 12.01 11.96 12.36 52,000,743 12.113 -2.38%
2018-06-22 0 14.30 14.30 14.32 14.20 14.36 50,913,297 727,543,646 14.290 12.29 12.29 12.30 12.20 12.34 59,255,090 12.278 -0.14%
2018-06-21 0 14.32 14.30 14.32 14.26 14.64 61,572,941 890,587,363 14.464 12.30 12.29 12.30 12.25 12.58 71,661,244 12.428 -1.24%
2018-06-20 0 14.50 14.50 14.52 14.30 14.56 37,182,806 536,732,920 14.435 12.46 12.46 12.48 12.29 12.51 43,274,953 12.403 1.40%
2018-06-19 0 14.30 14.30 14.32 14.20 14.76 70,295,384 1,015,121,475 14.441 12.29 12.29 12.30 12.20 12.68 81,812,799 12.408 -4.16%
2018-06-15 0 14.92 14.92 14.94 14.90 15.06 23,910,484 358,073,314 14.976 12.82 12.82 12.84 12.80 12.94 27,828,052 12.867 -0.67%
2018-06-14 0 15.02 15.02 15.04 14.94 15.14 32,324,192 485,962,884 15.034 12.91 12.91 12.92 12.84 13.01 37,620,288 12.918 0.40%
2018-06-13 0 14.96 14.96 14.98 14.94 15.08 20,601,938 309,097,830 15.003 12.85 12.85 12.87 12.84 12.96 23,977,424 12.891 -1.19%
2018-06-12 0 15.14 15.12 15.14 14.88 15.14 39,971,861 600,259,128 15.017 13.01 12.99 13.01 12.79 13.01 46,520,975 12.903 1.34%
2018-06-11 0 14.94 14.94 14.96 14.76 14.98 49,785,786 741,156,960 14.887 12.84 12.84 12.85 12.68 12.87 57,942,844 12.791 1.22%
2018-06-08 0 14.76 14.76 14.78 14.74 15.08 52,451,506 779,789,969 14.867 12.68 12.68 12.70 12.66 12.96 61,045,324 12.774 -2.38%
2018-06-07 0 15.12 15.12 15.14 15.10 15.26 38,452,427 583,034,530 15.162 12.99 12.99 13.01 12.97 13.11 44,752,593 13.028 0.00%
2018-06-06 0 15.12 15.12 15.14 15.08 15.16 55,259,800 835,593,140 15.121 12.99 12.99 13.01 12.96 13.03 64,313,738 12.992 0.13%
2018-06-05 0 15.10 15.10 15.12 14.96 15.14 27,410,375 412,387,757 15.045 12.97 12.97 12.99 12.85 13.01 31,901,376 12.927 0.53%
2018-06-04 0 15.02 15.02 15.04 14.78 15.06 37,786,721 565,171,168 14.957 12.91 12.91 12.92 12.70 12.94 43,977,815 12.851 2.04%
2018-06-01 0 14.72 14.72 14.76 14.64 14.80 34,445,180 506,915,856 14.717 12.65 12.65 12.68 12.58 12.72 40,088,786 12.645 -0.54%
2018-05-31 0 14.80 14.78 14.80 14.52 14.88 45,791,630 674,118,668 14.721 12.72 12.70 12.72 12.48 12.79 53,294,273 12.649 2.78%
2018-05-30 0 14.40 14.40 14.42 14.36 14.54 41,807,338 603,620,394 14.438 12.37 12.37 12.39 12.34 12.49 48,657,183 12.406 -1.91%
2018-05-29 0 14.68 14.66 14.68 14.64 14.82 27,161,260 399,330,312 14.702 12.61 12.60 12.61 12.58 12.73 31,611,446 12.632 -1.21%
2018-05-28 0 14.86 14.86 14.88 14.72 14.90 26,349,312 390,147,080 14.807 12.77 12.77 12.79 12.65 12.80 30,666,465 12.722 0.95%
2018-05-25 0 14.72 14.72 14.74 14.70 14.86 24,665,774 364,594,456 14.781 12.65 12.65 12.66 12.63 12.77 28,707,091 12.701 -0.54%
2018-05-24 0 14.80 14.78 14.80 14.74 14.92 31,734,441 471,041,023 14.843 12.72 12.70 12.72 12.66 12.82 36,933,911 12.754 0.00%
2018-05-23 0 14.80 14.78 14.80 14.78 15.20 30,402,255 455,095,009 14.969 12.72 12.70 12.72 12.70 13.06 35,383,455 12.862 -2.76%
2018-05-21 0 15.22 15.20 15.22 15.20 15.42 36,398,960 556,784,311 15.297 13.08 13.06 13.08 13.06 13.25 42,362,679 13.143 -0.26%
2018-05-18 0 15.26 15.24 15.26 14.96 15.30 28,135,900 425,795,252 15.134 13.11 13.09 13.11 12.85 13.15 32,745,774 13.003 1.60%
2018-05-17 0 15.02 15.02 15.04 15.02 15.28 27,290,023 412,147,838 15.103 12.91 12.91 12.92 12.91 13.13 31,761,305 12.976 -1.05%
2018-05-16 0 15.18 15.18 15.20 15.12 15.30 42,478,538 645,828,787 15.204 13.04 13.04 13.06 12.99 13.15 49,438,354 13.063 -1.30%
2018-05-15 0 15.38 15.36 15.38 15.28 15.50 24,528,023 376,789,538 15.362 13.21 13.20 13.21 13.13 13.32 28,546,771 13.199 -0.65%
2018-05-14 0 15.48 15.46 15.48 15.32 15.48 33,511,673 516,286,222 15.406 13.30 13.28 13.30 13.16 13.30 39,002,330 13.237 1.57%
2018-05-11 0 15.24 15.20 15.24 15.18 15.34 25,356,171 386,298,698 15.235 13.09 13.06 13.09 13.04 13.18 29,510,605 13.090 0.13%
2018-05-10 0 15.22 15.20 15.22 15.08 15.24 23,088,051 349,896,594 15.155 13.08 13.06 13.08 12.96 13.09 26,870,869 13.021 0.93%
2018-05-09 0 15.08 15.08 15.10 14.98 15.14 20,432,749 307,834,613 15.066 12.96 12.96 12.97 12.87 13.01 23,780,514 12.945 -0.26%
2018-05-08 0 15.12 15.12 15.14 14.88 15.20 30,043,583 453,171,742 15.084 12.99 12.99 13.01 12.79 13.06 34,966,017 12.960 1.75%
2018-05-07 0 14.86 14.84 14.86 14.62 14.90 36,328,998 536,957,870 14.780 12.77 12.75 12.77 12.56 12.80 42,281,254 12.700 1.78%
2018-05-04 0 14.60 14.60 14.62 14.56 14.80 26,972,550 396,765,032 14.710 12.54 12.54 12.56 12.51 12.72 31,391,817 12.639 -1.22%
2018-05-03 0 14.78 14.78 14.80 14.48 14.82 68,273,225 1,001,118,439 14.663 12.70 12.70 12.72 12.44 12.73 79,459,323 12.599 0.41%
2018-05-02 0 14.72 14.70 14.72 14.60 14.86 47,411,400 697,416,440 14.710 12.65 12.63 12.65 12.54 12.77 55,179,432 12.639 -1.47%
2018-04-30 0 14.94 14.92 14.94 14.82 14.96 26,005,000 387,986,736 14.920 12.84 12.82 12.84 12.73 12.85 30,265,740 12.819 1.22%
2018-04-27 0 14.76 14.74 14.76 14.54 14.90 48,654,977 715,609,539 14.708 12.68 12.66 12.68 12.49 12.80 56,626,760 12.637 -0.14%
2018-04-26 0 14.78 14.78 14.80 14.72 15.18 50,326,660 750,013,696 14.903 12.70 12.70 12.72 12.65 13.04 58,572,337 12.805 -1.99%
2018-04-25 0 15.08 15.06 15.08 15.08 15.30 28,152,080 427,014,392 15.168 12.96 12.94 12.96 12.96 13.15 32,764,605 13.033 -1.57%
2018-04-24 0 15.32 15.32 15.34 14.96 15.36 70,441,232 1,074,724,164 15.257 13.16 13.16 13.18 12.85 13.20 81,982,543 13.109 2.27%
2018-04-23 0 14.98 14.96 14.98 14.86 15.06 62,211,200 929,465,032 14.940 12.87 12.85 12.87 12.77 12.94 72,404,077 12.837 0.81%
2018-04-20 0 14.86 14.84 14.86 14.82 15.12 46,620,600 697,190,696 14.955 12.77 12.75 12.77 12.73 12.99 54,259,064 12.849 -1.98%
2018-04-19 0 15.16 15.14 15.16 14.92 15.20 52,030,280 785,509,952 15.097 13.03 13.01 13.03 12.82 13.06 60,555,083 12.972 1.88%
2018-04-18 0 14.88 14.88 14.90 14.68 15.06 60,429,267 897,567,785 14.853 12.79 12.79 12.80 12.61 12.94 70,330,187 12.762 0.81%
2018-04-17 0 14.76 14.74 14.76 14.70 15.08 73,395,104 1,092,425,223 14.884 12.68 12.66 12.68 12.63 12.96 85,420,387 12.789 -1.47%
2018-04-16 0 14.98 14.98 15.00 14.94 15.38 43,901,483 662,628,711 15.094 12.87 12.87 12.89 12.84 13.21 51,094,439 12.969 -2.35%
2018-04-13 0 15.34 15.34 15.36 15.30 15.64 35,046,840 540,795,797 15.431 13.18 13.18 13.20 13.15 13.44 40,789,024 13.258 -1.29%
2018-04-12 0 15.54 15.54 15.56 15.50 15.80 39,335,534 613,919,641 15.607 13.35 13.35 13.37 13.32 13.58 45,780,391 13.410 -1.15%
2018-04-11 0 15.72 15.72 15.74 15.62 15.82 34,892,150 548,440,577 15.718 13.51 13.51 13.52 13.42 13.59 40,608,989 13.505 0.51%
2018-04-10 0 15.64 15.62 15.64 15.18 15.66 54,087,502 836,064,199 15.458 13.44 13.42 13.44 13.04 13.46 62,949,367 13.282 3.17%
2018-04-09 0 15.16 15.16 15.18 15.10 15.34 46,600,087 707,922,757 15.191 13.03 13.03 13.04 12.97 13.18 54,235,191 13.053 0.00%
2018-04-06 0 15.16 15.16 15.18 15.08 15.24 27,070,957 410,351,941 15.158 13.03 13.03 13.04 12.96 13.09 31,506,347 13.024 0.93%
2018-04-04 0 15.02 15.02 15.06 15.02 15.40 51,010,498 779,817,913 15.287 12.91 12.91 12.94 12.91 13.23 59,368,217 13.135 -1.44%
2018-04-03 0 15.24 15.24 15.28 15.14 15.32 60,339,712 918,246,412 15.218 13.09 13.09 13.13 13.01 13.16 70,225,959 13.076 -1.80%
2018-03-29 0 15.52 15.50 15.52 14.94 15.56 84,688,643 1,297,371,843 15.319 13.34 13.32 13.34 12.84 13.37 98,564,294 13.163 2.65%
2018-03-28 0 15.12 15.10 15.12 15.08 15.54 60,170,354 917,620,507 15.250 12.99 12.97 12.99 12.96 13.35 70,028,852 13.103 -3.20%
2018-03-27 0 15.62 15.60 15.62 15.48 15.84 55,529,240 868,010,126 15.632 13.42 13.40 13.42 13.30 13.61 64,627,324 13.431 0.90%
2018-03-26 0 15.48 15.48 15.50 15.24 15.64 49,240,064 760,552,847 15.446 13.30 13.30 13.32 13.09 13.44 57,307,710 13.271 -0.77%
2018-03-23 0 15.60 15.58 15.60 15.32 15.66 122,182,600 1,897,462,528 15.530 13.40 13.39 13.40 13.16 13.46 142,201,378 13.343 -2.62%
2018-03-22 0 16.02 16.02 16.04 15.98 16.34 27,844,000 448,897,140 16.122 13.76 13.76 13.78 13.73 14.04 32,406,048 13.852 -0.74%
2018-03-21 0 16.14 16.14 16.16 16.10 16.46 29,937,410 487,142,169 16.272 13.87 13.87 13.89 13.83 14.14 34,842,449 13.981 -0.62%
2018-03-20 0 16.24 16.24 16.26 16.14 16.30 32,163,703 521,350,313 16.209 13.95 13.95 13.97 13.87 14.01 37,433,504 13.927 -0.12%
2018-03-19 0 16.26 16.24 16.26 16.04 16.28 25,450,924 412,026,735 16.189 13.97 13.95 13.97 13.78 13.99 29,620,883 13.910 0.49%
2018-03-16 0 16.18 16.18 16.20 16.14 16.40 30,041,486 489,153,757 16.283 13.90 13.90 13.92 13.87 14.09 34,963,577 13.990 -1.34%
2018-03-15 0 16.40 16.38 16.40 16.18 16.42 29,011,907 474,808,876 16.366 14.09 14.07 14.09 13.90 14.11 33,765,308 14.062 0.86%
2018-03-14 0 16.26 16.26 16.28 16.18 16.30 28,911,200 469,047,404 16.224 13.97 13.97 13.99 13.90 14.01 33,648,101 13.940 -0.12%
2018-03-13 0 16.28 16.28 16.30 16.24 16.52 46,408,804 760,902,283 16.396 13.99 13.99 14.01 13.95 14.19 54,012,567 14.088 -1.21%
2018-03-12 0 16.48 16.46 16.48 16.36 16.56 32,066,025 527,525,428 16.451 14.16 14.14 14.16 14.06 14.23 37,319,823 14.135 0.61%
2018-03-09 0 16.38 16.38 16.40 16.28 16.42 29,757,951 486,819,591 16.359 14.07 14.07 14.09 13.99 14.11 34,633,586 14.056 0.12%
2018-03-08 0 16.36 16.34 16.36 16.10 16.36 30,017,544 488,017,886 16.258 14.06 14.04 14.06 13.83 14.06 34,935,712 13.969 1.49%
2018-03-07 0 16.12 16.12 16.14 16.08 16.42 66,311,596 1,076,470,285 16.234 13.85 13.85 13.87 13.82 14.11 77,176,295 13.948 -0.37%
2018-03-06 0 16.18 16.18 16.20 15.88 16.22 46,587,839 748,537,800 16.067 13.90 13.90 13.92 13.64 13.94 54,220,936 13.805 1.51%
2018-03-05 0 15.94 15.94 15.96 15.90 16.20 66,006,902 1,056,475,858 16.006 13.70 13.70 13.71 13.66 13.92 76,821,679 13.752 -0.13%
2018-03-02 0 15.96 15.94 15.96 15.90 16.08 52,132,199 832,730,017 15.973 13.71 13.70 13.71 13.66 13.82 60,673,701 13.725 -0.99%
2018-03-01 0 16.12 16.12 16.16 15.92 16.24 54,484,470 878,515,774 16.124 13.85 13.85 13.89 13.68 13.95 63,411,375 13.854 0.25%
2018-02-28 0 16.08 16.08 16.10 15.98 16.26 48,174,215 776,956,715 16.128 13.82 13.82 13.83 13.73 13.97 56,067,229 13.858 -1.71%
2018-02-27 0 16.36 16.36 16.38 16.34 16.84 139,910,179 2,304,888,678 16.474 14.06 14.06 14.07 14.04 14.47 162,833,499 14.155 -2.50%
2018-02-26 0 16.78 16.76 16.78 16.46 16.80 78,549,892 1,311,650,095 16.698 14.42 14.40 14.42 14.14 14.43 91,419,751 14.348 1.21%
2018-02-23 0 16.58 16.56 16.58 16.42 16.62 60,874,131 1,007,200,271 16.546 14.25 14.23 14.25 14.11 14.28 70,847,938 14.216 1.10%
2018-02-22 0 16.40 16.38 16.40 16.24 16.44 47,320,200 774,439,892 16.366 14.09 14.07 14.09 13.95 14.13 55,073,289 14.062 -0.61%
2018-02-21 0 16.50 16.50 16.52 16.32 16.52 40,683,827 668,821,586 16.439 14.18 14.18 14.19 14.02 14.19 47,349,592 14.125 1.10%
2018-02-20 0 16.32 16.30 16.32 16.30 16.58 39,735,422 652,713,430 16.426 14.02 14.01 14.02 14.01 14.25 46,245,797 14.114 -1.21%
2018-02-15 0 16.52 16.50 16.52 16.30 16.54 29,497,800 485,089,484 16.445 14.19 14.18 14.19 14.01 14.21 34,330,812 14.130 2.48%
2018-02-14 0 16.12 16.12 16.14 15.88 16.16 52,648,042 844,453,118 16.040 13.85 13.85 13.87 13.64 13.89 61,274,061 13.782 1.13%
2018-02-13 0 15.94 15.92 15.94 15.76 16.20 63,623,470 1,018,483,831 16.008 13.70 13.68 13.70 13.54 13.92 74,047,738 13.754 1.79%
2018-02-12 0 15.66 15.64 15.66 15.52 15.82 109,697,875 1,717,727,499 15.659 13.46 13.44 13.46 13.34 13.59 127,671,117 13.454 1.29%
2018-02-09 0 15.46 15.46 15.48 15.04 15.82 176,899,739 2,726,948,693 15.415 13.28 13.28 13.30 12.92 13.59 205,883,544 13.245 -4.69%
2018-02-08 0 16.22 16.20 16.22 16.10 16.76 171,879,519 2,810,933,656 16.354 13.94 13.92 13.94 13.83 14.40 200,040,795 14.052 -2.41%
2018-02-07 0 16.62 16.62 16.64 16.62 17.68 132,658,316 2,261,356,840 17.046 14.28 14.28 14.30 14.28 15.19 154,393,468 14.647 -2.92%
2018-02-06 0 17.12 17.12 17.14 17.12 17.44 136,298,421 2,350,670,934 17.247 14.71 14.71 14.73 14.71 14.98 158,629,979 14.819 -3.06%
2018-02-05 0 17.66 17.66 17.68 17.26 17.72 78,660,745 1,382,016,691 17.569 15.17 15.17 15.19 14.83 15.23 91,548,767 15.096 0.11%
2018-02-02 0 17.64 17.64 17.66 17.34 17.70 61,049,895 1,071,581,247 17.553 15.16 15.16 15.17 14.90 15.21 71,052,500 15.082 0.57%
2018-02-01 0 17.54 17.52 17.54 17.42 17.66 52,956,795 928,302,139 17.529 15.07 15.05 15.07 14.97 15.17 61,633,401 15.062 0.23%
2018-01-31 0 17.50 17.50 17.52 17.10 17.56 84,269,343 1,465,093,875 17.386 15.04 15.04 15.05 14.69 15.09 98,076,295 14.938 2.10%
2018-01-30 0 17.14 17.14 17.16 17.14 17.44 104,088,999 1,798,651,150 17.280 14.73 14.73 14.74 14.73 14.98 121,143,265 14.847 -1.38%
2018-01-29 0 17.38 17.38 17.40 17.36 17.96 99,088,690 1,743,206,391 17.592 14.93 14.93 14.95 14.92 15.43 115,323,690 15.116 -2.91%
2018-01-26 0 17.90 17.90 17.92 17.68 17.98 81,642,478 1,457,072,014 17.847 15.38 15.38 15.40 15.19 15.45 95,019,036 15.335 1.47%
2018-01-25 0 17.64 17.64 17.66 17.52 17.86 70,038,456 1,240,144,265 17.707 15.16 15.16 15.17 15.05 15.35 81,513,775 15.214 -0.68%
2018-01-24 0 17.76 17.74 17.76 17.56 17.84 62,617,185 1,110,858,573 17.740 15.26 15.24 15.26 15.09 15.33 72,876,580 15.243 0.11%
2018-01-23 0 17.74 17.74 17.76 17.50 17.76 76,868,652 1,355,402,566 17.633 15.24 15.24 15.26 15.04 15.26 89,463,052 15.150 1.84%
2018-01-22 0 17.42 17.42 17.44 17.20 17.44 55,738,722 967,407,507 17.356 14.97 14.97 14.98 14.78 14.98 64,871,128 14.913 0.69%
2018-01-19 0 17.30 17.28 17.30 17.20 17.44 97,143,596 1,684,948,393 17.345 14.86 14.85 14.86 14.78 14.98 113,059,906 14.903 0.70%
2018-01-18 0 17.18 17.16 17.18 17.06 17.26 103,032,316 1,766,613,206 17.146 14.76 14.74 14.76 14.66 14.83 119,913,452 14.732 0.94%
2018-01-17 0 17.02 17.02 17.04 16.96 17.32 66,863,560 1,142,990,571 17.094 14.62 14.62 14.64 14.57 14.88 77,818,694 14.688 -0.47%
2018-01-16 0 17.10 17.08 17.10 16.82 17.10 92,923,299 1,576,719,571 16.968 14.69 14.68 14.69 14.45 14.69 108,148,142 14.579 1.66%
2018-01-15 0 16.82 16.82 16.84 16.66 17.02 158,906,386 2,683,006,327 16.884 14.45 14.45 14.47 14.31 14.62 184,942,104 14.507 1.20%
2018-01-12 0 16.62 16.60 16.62 16.42 16.64 60,171,591 996,688,100 16.564 14.28 14.26 14.28 14.11 14.30 70,030,292 14.232 1.47%
2018-01-11 0 16.38 16.36 16.38 16.28 16.44 38,919,898 636,320,632 16.349 14.07 14.06 14.07 13.99 14.13 45,296,655 14.048 0.49%
2018-01-10 0 16.30 16.30 16.32 16.12 16.40 83,817,417 1,363,750,013 16.270 14.01 14.01 14.02 13.85 14.09 97,550,324 13.980 0.62%
2018-01-09 0 16.20 16.18 16.20 16.02 16.26 40,025,299 646,749,969 16.159 13.92 13.90 13.92 13.76 13.97 46,583,169 13.884 0.75%
2018-01-08 0 16.08 16.08 16.10 16.00 16.12 37,937,732 609,490,759 16.066 13.82 13.82 13.83 13.75 13.85 44,153,568 13.804 0.25%
2018-01-05 0 16.04 16.02 16.04 15.94 16.10 51,371,267 822,499,602 16.011 13.78 13.76 13.78 13.70 13.83 59,788,096 13.757 0.63%
2018-01-04 0 15.94 15.94 15.96 15.84 15.98 48,609,458 773,375,347 15.910 13.70 13.70 13.71 13.61 13.73 56,573,783 13.670 0.50%
2018-01-03 0 15.86 15.86 15.88 15.82 16.02 98,124,172 1,561,541,141 15.914 13.63 13.63 13.64 13.59 13.76 114,201,142 13.674 0.00%
2018-01-02 0 15.86 15.84 15.86 15.52 15.86 66,798,213 1,054,917,271 15.793 13.63 13.61 13.63 13.34 13.63 77,742,641 13.569 2.59%
2017-12-29 0 15.46 15.46 15.48 15.44 15.56 29,924,656 462,941,718 15.470 13.28 13.28 13.30 13.27 13.37 34,827,605 13.292 0.26%
2017-12-28 0 15.42 15.42 15.44 15.24 15.50 43,270,399 666,286,117 15.398 13.25 13.25 13.27 13.09 13.32 50,359,956 13.230 1.31%
2017-12-27 0 15.22 15.20 15.22 15.20 15.64 86,212,272 1,322,252,837 15.337 13.08 13.06 13.08 13.06 13.44 100,337,559 13.178 -1.93%
2017-12-22 0 15.52 15.52 15.54 15.50 15.64 39,959,970 622,096,689 15.568 13.34 13.34 13.35 13.32 13.44 46,507,136 13.376 -0.51%
2017-12-21 0 15.60 15.58 15.60 15.38 15.68 106,023,041 1,652,698,205 15.588 13.40 13.39 13.40 13.21 13.47 123,394,187 13.394 1.30%
2017-12-20 0 15.40 15.40 15.42 15.28 15.40 47,573,988 730,767,405 15.361 13.23 13.23 13.25 13.13 13.23 55,368,659 13.198 0.52%
2017-12-19 0 15.32 15.32 15.34 15.02 15.32 56,306,141 857,666,284 15.232 13.16 13.16 13.18 12.91 13.16 65,531,515 13.088 2.00%
2017-12-18 0 15.02 15.00 15.02 14.96 15.12 34,038,800 511,545,852 15.028 12.91 12.89 12.91 12.85 12.99 39,615,823 12.913 0.40%
2017-12-15 0 15.28 15.26 15.28 15.24 15.50 57,340,792 879,115,789 15.331 12.85 12.84 12.85 12.82 13.04 68,159,515 12.898 -1.42%
2017-12-14 0 15.50 15.50 15.52 15.42 15.66 47,686,525 740,462,641 15.528 13.04 13.04 13.06 12.97 13.17 56,683,738 13.063 -0.51%
2017-12-13 0 15.58 15.58 15.60 15.32 15.60 57,761,884 894,904,859 15.493 13.11 13.11 13.12 12.89 13.12 68,660,056 13.034 1.43%
2017-12-12 0 15.36 15.36 15.38 15.34 15.68 55,023,229 853,626,044 15.514 12.92 12.92 12.94 12.91 13.19 65,404,688 13.051 -1.92%
2017-12-11 0 15.66 15.66 15.68 15.40 15.68 64,350,216 1,001,457,415 15.563 13.17 13.17 13.19 12.96 13.19 76,491,436 13.092 1.56%
2017-12-08 0 15.42 15.40 15.42 15.18 15.46 36,693,340 564,168,686 15.375 12.97 12.96 12.97 12.77 13.01 43,616,423 12.935 1.31%
2017-12-07 0 15.22 15.22 15.24 15.20 15.50 47,710,717 729,500,360 15.290 12.80 12.80 12.82 12.79 13.04 56,712,494 12.863 -1.17%
2017-12-06 0 15.40 15.38 15.40 15.30 15.62 78,292,934 1,210,591,248 15.462 12.96 12.94 12.96 12.87 13.14 93,064,784 13.008 -1.66%
2017-12-05 0 15.66 15.66 15.68 15.34 15.72 50,861,234 794,643,366 15.624 13.17 13.17 13.19 12.91 13.22 60,457,432 13.144 1.42%
2017-12-04 0 15.44 15.44 15.46 15.22 15.50 57,661,354 889,584,327 15.428 12.99 12.99 13.01 12.80 13.04 68,540,559 12.979 1.05%
2017-12-01 0 15.28 15.28 15.30 15.28 15.52 60,530,380 929,353,584 15.354 12.85 12.85 12.87 12.85 13.06 71,950,896 12.916 -0.65%
2017-11-30 0 15.38 15.38 15.40 15.38 15.64 110,679,510 1,713,479,011 15.481 12.94 12.94 12.96 12.94 13.16 131,561,869 13.024 -1.66%
2017-11-29 0 15.64 15.62 15.64 15.46 15.74 59,054,971 921,261,813 15.600 13.16 13.14 13.16 13.01 13.24 70,197,115 13.124 0.00%
2017-11-28 0 15.64 15.64 15.66 15.48 15.70 55,904,448 872,676,719 15.610 13.16 13.16 13.17 13.02 13.21 66,452,170 13.132 -0.38%
2017-11-27 0 15.70 15.68 15.70 15.60 15.96 94,300,309 1,480,653,894 15.701 13.21 13.19 13.21 13.12 13.43 112,092,336 13.209 -1.63%
2017-11-24 0 15.96 15.94 15.96 15.82 16.10 84,946,337 1,355,646,676 15.959 13.43 13.41 13.43 13.31 13.54 100,973,512 13.426 0.50%
2017-11-23 0 15.88 15.88 15.90 15.82 16.46 82,320,823 1,325,218,938 16.098 13.36 13.36 13.38 13.31 13.85 97,852,632 13.543 -2.93%
2017-11-22 0 16.36 16.34 16.36 16.24 16.50 100,672,524 1,648,415,885 16.374 13.76 13.75 13.76 13.66 13.88 119,666,823 13.775 0.86%
2017-11-21 0 16.22 16.22 16.24 15.80 16.30 110,188,118 1,779,184,307 16.147 13.65 13.65 13.66 13.29 13.71 130,977,764 13.584 2.27%
2017-11-20 0 15.86 15.84 15.86 15.58 15.88 56,796,553 893,275,308 15.728 13.34 13.33 13.34 13.11 13.36 67,512,592 13.231 0.76%
2017-11-17 0 15.74 15.74 15.76 15.54 15.78 70,212,488 1,099,833,940 15.664 13.24 13.24 13.26 13.07 13.28 83,459,767 13.178 1.42%
2017-11-16 0 15.52 15.50 15.52 15.28 15.54 74,063,273 1,144,629,791 15.455 13.06 13.04 13.06 12.85 13.07 88,037,096 13.002 1.44%
2017-11-15 0 15.30 15.30 15.34 15.30 15.44 76,128,950 1,167,688,223 15.338 12.87 12.87 12.91 12.87 12.99 90,492,512 12.904 -0.52%
2017-11-14 0 15.38 15.38 15.40 15.36 15.50 26,624,224 410,366,664 15.413 12.94 12.94 12.96 12.92 13.04 31,647,526 12.967 -0.39%
2017-11-13 0 15.44 15.44 15.46 15.40 15.52 49,639,859 767,449,104 15.460 12.99 12.99 13.01 12.96 13.06 59,005,616 13.006 0.00%
2017-11-10 0 15.44 15.44 15.46 15.22 15.46 68,655,556 1,055,962,884 15.381 12.99 12.99 13.01 12.80 13.01 81,609,082 12.939 0.92%
2017-11-09 0 15.30 15.28 15.30 15.16 15.32 45,036,002 687,037,904 15.255 12.87 12.85 12.87 12.75 12.89 53,533,130 12.834 0.79%
2017-11-08 0 15.18 15.18 15.20 15.16 15.34 70,351,684 1,073,588,685 15.260 12.77 12.77 12.79 12.75 12.91 83,625,226 12.838 -0.78%
2017-11-07 0 15.30 15.28 15.30 15.10 15.30 66,566,610 1,015,158,614 15.250 12.87 12.85 12.87 12.70 12.87 79,126,006 12.830 1.59%
2017-11-06 0 15.06 15.06 15.08 14.96 15.08 24,201,124 363,227,298 15.009 12.67 12.67 12.69 12.59 12.69 28,767,250 12.626 0.00%
2017-11-03 0 15.06 15.04 15.06 14.98 15.12 33,456,425 503,191,329 15.040 12.67 12.65 12.67 12.60 12.72 39,768,786 12.653 -0.40%
2017-11-02 0 15.12 15.10 15.12 15.04 15.16 36,847,706 556,503,287 15.103 12.72 12.70 12.72 12.65 12.75 43,799,914 12.706 0.13%
2017-11-01 0 15.10 15.10 15.12 15.06 15.22 70,472,195 1,066,714,974 15.137 12.70 12.70 12.72 12.67 12.80 83,768,474 12.734 0.13%
2017-10-31 0 15.08 15.06 15.08 14.98 15.10 31,966,640 481,220,719 15.054 12.69 12.67 12.69 12.60 12.70 37,997,918 12.664 0.53%
2017-10-30 0 15.00 15.00 15.02 14.94 15.14 72,240,155 1,085,999,744 15.033 12.62 12.62 12.64 12.57 12.74 85,870,002 12.647 -0.27%
2017-10-27 0 15.04 15.02 15.04 14.80 15.04 69,068,953 1,031,302,041 14.931 12.65 12.64 12.65 12.45 12.65 82,100,477 12.561 1.35%
2017-10-26 0 14.84 14.82 14.84 14.72 14.90 61,816,566 917,404,983 14.841 12.48 12.47 12.48 12.38 12.53 73,479,752 12.485 0.68%
2017-10-25 0 14.74 14.72 14.74 14.64 14.74 38,892,647 572,033,630 14.708 12.40 12.38 12.40 12.32 12.40 46,230,683 12.373 0.68%
2017-10-24 0 14.64 14.62 14.64 14.54 14.70 44,461,157 651,031,331 14.643 12.32 12.30 12.32 12.23 12.37 52,849,826 12.319 0.55%
2017-10-23 0 14.56 14.56 14.58 14.54 14.62 23,348,315 340,341,346 14.577 12.25 12.25 12.27 12.23 12.30 27,753,538 12.263 -0.41%
2017-10-20 0 14.62 14.62 14.64 14.60 14.66 40,830,199 597,156,532 14.625 12.30 12.30 12.32 12.28 12.33 48,533,801 12.304 0.41%
2017-10-19 0 14.56 14.56 14.58 14.56 14.72 50,358,900 737,165,844 14.638 12.25 12.25 12.27 12.25 12.38 59,860,321 12.315 -1.09%
2017-10-18 0 14.72 14.70 14.72 14.58 14.72 43,328,932 634,823,427 14.651 12.38 12.37 12.38 12.27 12.38 51,503,980 12.326 0.96%
2017-10-17 0 14.58 14.56 14.58 14.56 14.66 29,249,933 427,544,535 14.617 12.27 12.25 12.27 12.25 12.33 34,768,638 12.297 -0.41%
2017-10-16 0 14.64 14.64 14.66 14.64 14.80 92,281,635 1,356,435,249 14.699 12.32 12.32 12.33 12.32 12.45 109,692,791 12.366 0.14%
2017-10-13 0 14.62 14.62 14.64 14.60 14.66 36,726,563 537,388,774 14.632 12.30 12.30 12.32 12.28 12.33 43,655,915 12.310 0.14%
2017-10-12 0 14.60 14.58 14.60 14.50 14.64 55,035,963 802,204,520 14.576 12.28 12.27 12.28 12.20 12.32 65,419,825 12.262 0.55%
2017-10-11 0 14.52 14.52 14.54 14.50 14.58 55,312,988 803,645,334 14.529 12.22 12.22 12.23 12.20 12.27 65,749,117 12.223 0.41%
2017-10-10 0 14.46 14.44 14.46 14.34 14.56 52,305,409 755,303,711 14.440 12.16 12.15 12.16 12.06 12.25 62,174,086 12.148 0.42%
2017-10-09 0 14.40 14.38 14.40 14.34 14.56 72,879,385 1,050,980,602 14.421 12.11 12.10 12.11 12.06 12.25 86,629,839 12.132 -0.96%
2017-10-06 0 14.54 14.52 14.54 14.48 14.60 59,729,867 867,550,184 14.525 12.23 12.22 12.23 12.18 12.28 70,999,347 12.219 0.00%
2017-10-04 0 14.54 14.52 14.54 14.44 14.56 47,400,332 687,451,619 14.503 12.23 12.22 12.23 12.15 12.25 56,343,548 12.201 1.11%
2017-10-03 0 14.38 14.38 14.40 14.12 14.40 62,313,473 889,857,011 14.280 12.10 12.10 12.11 11.88 12.11 74,070,412 12.014 2.13%
2017-09-29 0 14.08 14.06 14.08 14.00 14.10 20,394,723 286,719,231 14.059 11.85 11.83 11.85 11.78 11.86 24,242,679 11.827 0.72%
2017-09-28 0 13.98 13.96 13.98 13.94 14.06 51,968,776 726,865,942 13.987 11.76 11.74 11.76 11.73 11.83 61,773,939 11.767 -0.57%
2017-09-27 0 14.06 14.04 14.06 14.04 14.14 28,789,373 405,494,251 14.085 11.83 11.81 11.83 11.81 11.90 34,221,183 11.849 -0.71%
2017-09-26 0 14.16 14.14 14.16 14.10 14.22 26,350,902 373,224,020 14.164 11.91 11.90 11.91 11.86 11.96 31,322,635 11.915 0.28%
2017-09-25 0 14.12 14.12 14.14 14.12 14.24 40,680,688 575,876,560 14.156 11.88 11.88 11.90 11.88 11.98 48,356,081 11.909 -0.84%
2017-09-22 0 14.24 14.22 14.24 14.18 14.32 40,223,100 573,005,850 14.246 11.98 11.96 11.98 11.93 12.05 47,812,158 11.985 0.00%
2017-09-21 0 14.24 14.24 14.26 14.14 14.32 35,956,662 511,934,729 14.238 11.98 11.98 12.00 11.90 12.05 42,740,753 11.978 0.00%
2017-09-20 0 14.24 14.22 14.24 14.16 14.28 23,040,069 328,000,146 14.236 11.98 11.96 11.98 11.91 12.01 27,387,134 11.976 0.71%
2017-09-19 0 14.14 14.14 14.16 14.12 14.30 32,452,558 460,450,052 14.188 11.90 11.90 11.91 11.88 12.03 38,575,516 11.936 -1.12%
2017-09-18 0 14.30 14.30 14.32 14.26 14.40 28,951,800 414,741,472 14.325 12.03 12.03 12.05 12.00 12.11 34,414,255 12.051 0.42%
2017-09-15 0 14.24 14.24 14.26 14.18 14.28 42,700,977 607,513,419 14.227 11.98 11.98 12.00 11.93 12.01 50,757,546 11.969 0.00%
2017-09-14 0 14.24 14.24 14.26 14.22 14.44 58,375,918 834,561,328 14.296 11.98 11.98 12.00 11.96 12.15 69,389,943 12.027 -1.39%
2017-09-13 0 14.44 14.42 14.44 14.40 14.48 33,233,802 479,780,720 14.437 12.15 12.13 12.15 12.11 12.18 39,504,160 12.145 -0.28%
2017-09-12 0 14.48 14.46 14.48 14.32 14.48 60,180,643 865,585,269 14.383 12.18 12.16 12.18 12.05 12.18 71,535,173 12.100 0.42%
2017-09-11 0 14.42 14.40 14.42 14.38 14.60 119,398,685 1,727,436,911 14.468 12.13 12.11 12.13 12.10 12.28 141,926,126 12.171 -0.83%
2017-09-08 0 14.54 14.54 14.56 14.48 14.62 31,238,750 454,131,423 14.537 12.23 12.23 12.25 12.18 12.30 37,132,694 12.230 0.55%
2017-09-07 0 14.46 14.46 14.48 14.42 14.56 36,414,351 527,823,244 14.495 12.16 12.16 12.18 12.13 12.25 43,284,796 12.194 -0.55%
2017-09-06 0 14.54 14.52 14.54 14.46 14.58 37,609,830 545,876,149 14.514 12.23 12.22 12.23 12.16 12.27 44,705,831 12.210 -0.27%
2017-09-05 0 14.58 14.56 14.58 14.50 14.64 71,090,709 1,036,634,692 14.582 12.27 12.25 12.27 12.20 12.32 84,503,686 12.267 0.41%
2017-09-04 0 14.52 14.50 14.52 14.36 14.52 72,762,633 1,051,343,667 14.449 12.22 12.20 12.22 12.08 12.22 86,491,058 12.156 0.83%
2017-09-01 0 14.40 14.40 14.42 14.32 14.52 42,675,577 615,743,244 14.428 12.11 12.11 12.13 12.05 12.22 50,727,354 12.138 0.28%
2017-08-31 0 14.36 14.36 14.38 14.32 14.52 71,018,297 1,022,537,574 14.398 12.08 12.08 12.10 12.05 12.22 84,417,611 12.113 -1.10%
2017-08-30 0 14.52 14.50 14.52 14.48 14.66 68,608,921 999,508,617 14.568 12.22 12.20 12.22 12.18 12.33 81,553,649 12.256 0.14%
2017-08-29 0 14.50 14.48 14.50 14.40 14.54 46,957,684 680,338,432 14.488 12.20 12.18 12.20 12.11 12.23 55,817,384 12.189 0.55%
2017-08-28 0 14.42 14.40 14.42 14.30 14.56 108,072,780 1,562,722,040 14.460 12.13 12.11 12.13 12.03 12.25 128,463,316 12.165 0.98%
2017-08-25 0 14.28 14.28 14.30 13.92 14.28 81,096,305 1,148,336,810 14.160 12.01 12.01 12.03 11.71 12.01 96,397,079 11.913 2.44%
2017-08-24 0 13.94 13.92 13.94 13.92 14.06 64,689,294 903,965,353 13.974 11.73 11.71 11.73 11.71 11.83 76,894,489 11.756 0.58%
2017-08-22 0 13.86 13.86 13.88 13.72 13.88 48,817,951 674,964,933 13.826 11.66 11.66 11.68 11.54 11.68 58,028,635 11.632 1.17%
2017-08-21 0 13.70 13.70 13.72 13.66 13.78 17,854,800 244,715,552 13.706 11.53 11.53 11.54 11.49 11.59 21,223,539 11.530 0.29%
2017-08-18 0 13.66 13.64 13.66 13.56 13.74 22,616,884 308,452,932 13.638 11.49 11.47 11.49 11.41 11.56 26,884,105 11.473 0.15%
2017-08-17 0 13.64 13.64 13.66 13.56 13.66 35,783,256 487,701,638 13.629 11.47 11.47 11.49 11.41 11.49 42,534,630 11.466 0.44%
2017-08-16 0 13.58 13.56 13.58 13.50 13.58 64,192,996 869,288,774 13.542 11.42 11.41 11.42 11.36 11.42 76,304,553 11.392 0.15%
2017-08-15 0 13.56 13.54 13.56 13.48 13.68 70,762,699 961,881,038 13.593 11.41 11.39 11.41 11.34 11.51 84,113,789 11.435 0.74%
2017-08-14 0 13.46 13.46 13.48 13.34 13.52 45,263,679 609,068,420 13.456 11.32 11.32 11.34 11.22 11.37 53,803,764 11.320 1.36%
2017-08-11 0 13.28 13.28 13.30 13.28 13.54 104,564,305 1,401,356,701 13.402 11.17 11.17 11.19 11.17 11.39 124,292,883 11.275 -2.06%
2017-08-10 0 13.56 13.56 13.58 13.50 13.76 100,112,664 1,363,391,358 13.619 11.41 11.41 11.42 11.36 11.58 119,001,332 11.457 -0.59%
2017-08-09 0 13.64 13.64 13.66 13.64 13.72 47,236,425 646,517,702 13.687 11.47 11.47 11.49 11.47 11.54 56,148,716 11.514 -0.58%
2017-08-08 0 13.72 13.70 13.72 13.66 13.76 39,981,327 547,965,270 13.706 11.54 11.53 11.54 11.49 11.58 47,524,769 11.530 0.00%
2017-08-07 0 13.72 13.70 13.72 13.60 13.74 96,589,817 1,321,451,268 13.681 11.54 11.53 11.54 11.44 11.56 114,813,815 11.510 0.15%
2017-08-04 0 13.70 13.68 13.70 13.64 13.80 23,562,800 323,156,044 13.715 11.53 11.51 11.53 11.47 11.61 28,008,490 11.538 -0.29%
2017-08-03 0 13.74 13.72 13.74 13.72 13.94 38,302,811 529,090,269 13.813 11.56 11.54 11.56 11.54 11.73 45,529,560 11.621 -1.29%
2017-08-02 0 13.92 13.90 13.92 13.90 13.98 47,907,386 667,309,924 13.929 11.71 11.69 11.71 11.69 11.76 56,946,270 11.718 0.14%
2017-08-01 0 13.90 13.90 13.92 13.72 13.92 72,894,950 1,010,264,391 13.859 11.69 11.69 11.71 11.54 11.71 86,648,340 11.659 1.31%
2017-07-31 0 13.72 13.70 13.72 13.64 13.74 43,471,830 595,897,126 13.708 11.54 11.53 11.54 11.47 11.56 51,673,839 11.532 0.29%
2017-07-28 0 13.68 13.66 13.68 13.60 13.70 30,267,895 413,693,010 13.668 11.51 11.49 11.51 11.44 11.53 35,978,663 11.498 0.00%
2017-07-27 0 13.68 13.68 13.70 13.60 13.72 29,023,892 396,643,121 13.666 11.51 11.51 11.53 11.44 11.54 34,499,949 11.497 0.29%
2017-07-26 0 13.64 13.64 13.66 13.58 13.80 46,567,628 635,878,743 13.655 11.47 11.47 11.49 11.42 11.61 55,353,734 11.488 -0.58%
2017-07-25 0 13.72 13.72 13.74 13.70 13.80 55,785,020 766,841,102 13.746 11.54 11.54 11.56 11.53 11.61 66,310,209 11.564 0.00%
2017-07-24 0 13.72 13.72 13.74 13.62 13.76 40,203,473 551,116,537 13.708 11.54 11.54 11.56 11.46 11.58 47,788,828 11.532 0.59%
2017-07-21 0 13.64 13.64 13.66 13.62 13.76 70,989,462 971,533,245 13.686 11.47 11.47 11.49 11.46 11.58 84,383,336 11.513 -0.73%
2017-07-20 0 13.74 13.74 13.76 13.62 13.76 69,286,521 949,090,344 13.698 11.56 11.56 11.58 11.46 11.58 82,359,094 11.524 0.29%
2017-07-19 0 13.70 13.70 13.72 13.50 13.72 48,154,519 657,333,543 13.651 11.53 11.53 11.54 11.36 11.54 57,240,030 11.484 1.48%
2017-07-18 0 13.50 13.50 13.52 13.38 13.56 54,978,955 740,829,422 13.475 11.36 11.36 11.37 11.26 11.41 65,352,061 11.336 0.00%
2017-07-17 0 13.50 13.50 13.52 13.38 13.66 67,546,144 912,595,681 13.511 11.36 11.36 11.37 11.26 11.49 80,290,353 11.366 0.45%
2017-07-14 0 13.44 13.44 13.46 13.32 13.48 65,915,430 883,407,929 13.402 11.31 11.31 11.32 11.21 11.34 78,351,965 11.275 0.30%
2017-07-13 0 13.40 13.38 13.40 13.20 13.40 36,881,086 491,420,955 13.324 11.27 11.26 11.27 11.10 11.27 43,839,592 11.210 1.98%
2017-07-12 0 13.14 13.12 13.14 13.08 13.36 65,281,484 863,381,571 13.226 11.05 11.04 11.05 11.00 11.24 77,598,410 11.126 -0.15%
2017-07-11 0 13.16 13.16 13.18 13.00 13.28 48,785,960 642,002,179 13.160 11.07 11.07 11.09 10.94 11.17 57,990,608 11.071 1.23%
2017-07-10 0 13.00 12.98 13.00 12.92 13.04 20,505,256 266,573,104 13.000 10.94 10.92 10.94 10.87 10.97 24,374,067 10.937 0.46%
2017-07-07 0 12.94 12.94 12.96 12.90 13.00 18,129,459 234,909,283 12.957 10.89 10.89 10.90 10.85 10.94 21,550,019 10.901 -0.61%
2017-07-06 0 13.02 13.00 13.02 12.88 13.06 27,897,077 362,157,479 12.982 10.95 10.94 10.95 10.84 10.99 33,160,533 10.921 0.00%
2017-07-05 0 13.02 13.00 13.02 12.76 13.02 28,229,220 364,522,157 12.913 10.95 10.94 10.95 10.73 10.95 33,555,343 10.863 1.88%
2017-07-04 0 12.78 12.78 12.80 12.74 12.96 46,585,724 596,575,468 12.806 10.75 10.75 10.77 10.72 10.90 55,375,244 10.773 -1.24%
2017-07-03 0 12.94 12.94 12.96 12.92 13.08 32,025,871 415,341,723 12.969 10.89 10.89 10.90 10.87 11.00 38,068,324 10.910 -0.92%
2017-06-30 0 13.06 13.04 13.06 13.00 13.10 57,390,125 748,996,545 13.051 10.99 10.97 10.99 10.94 11.02 68,218,156 10.979 -0.15%
2017-06-29 0 13.08 13.08 13.10 13.00 13.10 63,456,937 828,510,372 13.056 11.00 11.00 11.02 10.94 11.02 75,429,618 10.984 1.08%
2017-06-28 0 12.94 12.92 12.94 12.92 13.06 60,030,145 779,992,869 12.993 10.89 10.87 10.89 10.87 10.99 71,356,280 10.931 -0.31%
2017-06-27 0 12.98 12.98 13.00 12.86 13.00 56,614,896 731,767,587 12.925 10.92 10.92 10.94 10.82 10.94 67,296,661 10.874 0.15%
2017-06-26 0 12.96 12.94 12.96 12.84 13.02 60,973,246 790,033,845 12.957 10.90 10.89 10.90 10.80 10.95 72,477,319 10.900 0.93%
2017-06-23 0 12.84 12.84 12.86 12.66 12.88 43,501,822 555,832,025 12.777 10.80 10.80 10.82 10.65 10.84 51,709,490 10.749 0.94%
2017-06-22 0 12.72 12.70 12.72 12.60 12.94 58,434,443 747,401,900 12.790 10.70 10.68 10.70 10.60 10.89 69,459,510 10.760 0.79%
2017-06-21 0 12.62 12.62 12.64 12.48 12.68 72,018,076 907,198,502 12.597 10.62 10.62 10.63 10.50 10.67 85,606,023 10.597 0.96%
2017-06-20 0 12.50 12.48 12.50 12.46 12.60 34,863,416 435,897,972 12.503 10.52 10.50 10.52 10.48 10.60 41,441,240 10.518 -0.48%
2017-06-19 0 12.56 12.56 12.58 12.42 12.60 35,288,668 443,007,521 12.554 10.57 10.57 10.58 10.45 10.60 41,946,726 10.561 1.29%
2017-06-16 0 12.40 12.40 12.42 12.40 12.60 53,505,055 667,494,067 12.475 10.43 10.43 10.45 10.43 10.60 63,600,074 10.495 -0.80%
2017-06-15 0 12.50 12.50 12.52 12.50 12.66 27,674,821 347,662,680 12.562 10.52 10.52 10.53 10.52 10.65 32,896,343 10.568 -1.11%
2017-06-14 0 12.64 12.62 12.64 12.60 12.80 33,862,032 428,816,720 12.664 10.63 10.62 10.63 10.60 10.77 40,250,921 10.654 -1.25%
2017-06-13 0 12.80 12.78 12.80 12.72 12.84 23,463,345 299,977,690 12.785 10.77 10.75 10.77 10.70 10.80 27,890,271 10.756 0.16%
2017-06-12 0 12.78 12.78 12.80 12.78 12.98 42,532,312 546,156,126 12.841 10.75 10.75 10.77 10.75 10.92 50,557,058 10.803 -0.47%
2017-06-09 0 12.84 12.82 12.84 12.74 12.92 47,192,106 606,536,055 12.852 10.80 10.79 10.80 10.72 10.87 56,096,035 10.812 0.47%
2017-06-08 0 12.78 12.76 12.78 12.60 12.78 50,498,377 639,702,592 12.668 10.75 10.73 10.75 10.60 10.75 60,026,114 10.657 1.27%
2017-06-07 0 12.62 12.62 12.64 12.54 12.70 31,053,018 392,592,069 12.643 10.62 10.62 10.63 10.55 10.68 36,911,919 10.636 0.64%
2017-06-06 0 12.54 12.52 12.54 12.40 12.54 25,776,750 321,799,533 12.484 10.55 10.53 10.55 10.43 10.55 30,640,156 10.503 0.97%
2017-06-05 0 12.42 12.38 12.42 12.38 12.58 33,905,533 421,040,130 12.418 10.45 10.41 10.45 10.41 10.58 40,302,629 10.447 -0.80%
2017-06-02 0 12.52 12.50 12.52 12.50 12.66 37,528,973 471,142,822 12.554 10.53 10.52 10.53 10.52 10.65 44,609,719 10.561 -0.79%
2017-06-01 0 12.62 12.60 12.62 12.46 12.64 50,981,126 640,840,699 12.570 10.62 10.60 10.62 10.48 10.63 60,599,945 10.575 1.28%
2017-05-31 0 12.46 12.46 12.48 12.36 12.54 47,924,930 596,056,981 12.437 10.48 10.48 10.50 10.40 10.55 56,967,124 10.463 0.65%
2017-05-29 0 12.38 12.38 12.40 12.38 12.44 17,250,693 214,067,371 12.409 10.41 10.41 10.43 10.41 10.47 20,505,452 10.440 0.49%
2017-05-26 0 12.32 12.32 12.34 12.30 12.46 38,420,025 475,322,195 12.372 10.36 10.36 10.38 10.35 10.48 45,668,889 10.408 -0.16%
2017-05-25 0 12.34 12.32 12.34 11.94 12.36 62,257,878 760,850,292 12.221 10.38 10.36 10.38 10.04 10.40 74,004,328 10.281 3.35%
2017-05-24 0 11.94 11.94 11.96 11.84 11.98 24,011,006 286,152,833 11.918 10.04 10.04 10.06 9.961 10.08 28,541,261 10.026 -0.17%
2017-05-23 0 11.96 11.94 11.96 11.82 12.00 45,363,131 541,565,412 11.938 10.06 10.04 10.06 9.944 10.10 53,921,980 10.044 1.18%
2017-05-22 0 11.82 11.82 11.84 11.72 11.86 23,525,122 277,658,882 11.803 9.944 9.944 9.961 9.860 9.978 27,963,704 9.9293 1.03%
2017-05-19 0 11.70 11.70 11.72 11.68 11.74 10,600,187 124,119,519 11.709 9.843 9.843 9.860 9.826 9.877 12,600,168 9.8506 0.17%
2017-05-18 0 11.68 11.66 11.68 11.66 11.74 16,978,487 198,611,184 11.698 9.826 9.809 9.826 9.809 9.877 20,181,888 9.8411 -0.51%
2017-05-17 0 11.74 11.72 11.74 11.72 11.82 19,679,196 231,461,771 11.762 9.877 9.860 9.877 9.860 9.944 23,392,151 9.8948 -0.68%
2017-05-16 0 11.82 11.80 11.82 11.72 11.82 18,682,302 220,071,166 11.780 9.944 9.927 9.944 9.860 9.944 22,207,169 9.9099 0.34%
2017-05-15 0 11.78 11.78 11.80 11.78 11.86 34,321,837 405,332,603 11.810 9.910 9.910 9.927 9.910 9.978 40,797,479 9.9352 0.34%
2017-05-12 0 11.74 11.72 11.74 11.54 11.74 35,403,910 414,084,374 11.696 9.877 9.860 9.877 9.708 9.877 42,083,711 9.8395 1.73%
2017-05-11 0 11.54 11.52 11.54 11.44 11.56 29,032,664 333,976,064 11.503 9.708 9.691 9.708 9.624 9.725 34,510,376 9.6776 0.87%
2017-05-10 0 11.44 11.44 11.46 11.40 11.52 29,686,729 340,340,408 11.464 9.624 9.624 9.641 9.591 9.691 35,287,846 9.6447 0.18%
2017-05-09 0 11.42 11.40 11.42 11.34 11.42 30,158,021 343,061,090 11.375 9.607 9.591 9.607 9.540 9.607 35,848,059 9.5699 0.35%
2017-05-08 0 11.38 11.36 11.38 11.32 11.40 19,991,400 227,070,756 11.358 9.574 9.557 9.574 9.523 9.591 23,763,260 9.5555 -0.18%
2017-05-05 0 11.40 11.40 11.42 11.32 11.44 20,367,187 231,868,879 11.384 9.591 9.591 9.607 9.523 9.624 24,209,948 9.5774 -0.35%
2017-05-04 0 11.44 11.44 11.46 11.42 11.50 15,615,612 178,774,169 11.448 9.624 9.624 9.641 9.607 9.675 18,561,874 9.6313 -0.35%
2017-05-02 0 11.48 11.48 11.50 11.46 11.58 11,228,111 129,239,640 11.510 9.658 9.658 9.675 9.641 9.742 13,346,565 9.6834 -0.52%
2017-04-28 0 11.54 11.54 11.56 11.48 11.56 25,921,688 298,649,802 11.521 9.708 9.708 9.725 9.658 9.725 30,812,440 9.6925 -0.17%
2017-04-27 0 11.56 11.56 11.58 11.48 11.58 41,696,990 480,296,005 11.519 9.725 9.725 9.742 9.658 9.742 49,564,133 9.6904 0.00%
2017-04-26 0 11.56 11.56 11.58 11.56 11.64 27,632,685 320,451,106 11.597 9.725 9.725 9.742 9.725 9.792 32,846,257 9.7561 0.00%
2017-04-25 0 11.56 11.56 11.58 11.52 11.60 37,205,541 430,163,340 11.562 9.725 9.725 9.742 9.691 9.759 44,225,264 9.7266 0.35%
2017-04-24 0 11.52 11.50 11.52 11.46 11.56 27,971,097 321,530,694 11.495 9.691 9.675 9.691 9.641 9.725 33,248,519 9.6705 -0.35%
2017-04-21 0 11.56 11.54 11.56 11.52 11.58 19,741,276 228,004,240 11.550 9.725 9.708 9.725 9.691 9.742 23,465,944 9.7164 0.17%
2017-04-20 0 11.54 11.52 11.54 11.42 11.56 32,357,254 371,987,055 11.496 9.708 9.691 9.708 9.607 9.725 38,462,230 9.6715 1.05%
2017-04-19 0 11.42 11.40 11.42 11.38 11.52 49,896,369 570,042,400 11.425 9.607 9.591 9.607 9.574 9.691 59,310,522 9.6112 -1.04%
2017-04-18 0 11.54 11.50 11.54 11.50 11.58 37,764,315 435,485,011 11.532 9.708 9.675 9.708 9.675 9.742 44,889,464 9.7013 -0.86%
2017-04-13 0 11.64 11.62 11.64 11.62 11.70 23,689,200 276,182,172 11.659 9.792 9.776 9.792 9.776 9.843 28,158,739 9.8080 0.00%
2017-04-12 0 11.64 11.64 11.66 11.58 11.66 20,794,769 241,869,430 11.631 9.792 9.792 9.809 9.742 9.809 24,718,204 9.7851 0.17%
2017-04-11 0 11.62 11.60 11.62 11.50 11.66 43,079,987 500,058,291 11.608 9.776 9.759 9.776 9.675 9.809 51,208,065 9.7652 0.00%
2017-04-10 0 11.62 11.60 11.62 11.60 11.70 33,465,806 389,731,550 11.646 9.776 9.759 9.776 9.759 9.843 39,779,937 9.7972 -0.68%
2017-04-07 0 11.70 11.70 11.74 11.66 11.74 19,944,832 233,432,115 11.704 9.843 9.843 9.877 9.809 9.877 23,707,906 9.8462 -0.17%
2017-04-06 0 11.72 11.72 11.74 11.68 11.76 27,164,210 318,614,160 11.729 9.860 9.860 9.877 9.826 9.893 32,289,393 9.8675 -0.17%
2017-04-05 0 11.74 11.74 11.76 11.68 11.76 26,508,834 310,923,139 11.729 9.877 9.877 9.893 9.826 9.893 31,510,365 9.8673 0.51%
2017-04-03 0 11.68 11.68 11.70 11.66 11.72 22,930,253 268,045,591 11.690 9.826 9.826 9.843 9.809 9.860 27,256,598 9.8342 0.34%
2017-03-31 0 11.64 11.62 11.64 11.56 11.66 27,284,313 316,708,155 11.608 9.792 9.776 9.792 9.725 9.809 32,432,157 9.7653 0.52%
2017-03-30 0 11.58 11.56 11.58 11.52 11.66 20,175,000 233,806,200 11.589 9.742 9.725 9.742 9.691 9.809 23,981,500 9.7494 -0.69%
2017-03-29 0 11.66 11.64 11.66 11.60 11.68 22,169,349 258,161,377 11.645 9.809 9.792 9.809 9.759 9.826 26,352,131 9.7966 0.17%
2017-03-28 0 11.64 11.64 11.66 11.62 11.72 17,722,258 206,768,725 11.667 9.792 9.792 9.809 9.776 9.860 21,065,989 9.8153 -0.34%
2017-03-27 0 11.68 11.68 11.70 11.66 11.78 26,584,506 311,543,188 11.719 9.826 9.826 9.843 9.809 9.910 31,600,314 9.8589 0.00%
2017-03-24 0 11.68 11.68 11.70 11.56 11.72 25,869,477 301,253,308 11.645 9.826 9.826 9.843 9.725 9.860 30,750,378 9.7967 1.04%
2017-03-23 0 11.56 11.54 11.56 11.50 11.62 22,535,506 261,150,605 11.588 9.725 9.708 9.725 9.675 9.776 26,787,373 9.7490 0.17%
2017-03-22 0 11.54 11.54 11.56 11.48 11.60 29,044,850 334,933,680 11.532 9.708 9.708 9.725 9.658 9.759 34,524,861 9.7012 -0.52%
2017-03-21 0 11.60 11.60 11.62 11.54 11.62 15,121,673 175,136,332 11.582 9.759 9.759 9.776 9.708 9.776 17,974,741 9.7435 0.35%
2017-03-20 0 11.56 11.54 11.56 11.52 11.60 36,405,073 420,253,013 11.544 9.725 9.708 9.725 9.691 9.759 43,273,768 9.7115 0.00%
2017-03-17 0 11.56 11.54 11.56 11.52 11.72 25,778,722 299,291,157 11.610 9.725 9.708 9.725 9.691 9.860 30,642,500 9.7672 -1.20%
2017-03-16 0 11.70 11.70 11.72 11.64 11.76 48,954,625 572,751,053 11.700 9.843 9.843 9.860 9.792 9.893 58,191,096 9.8426 1.21%
2017-03-15 0 11.56 11.56 11.58 11.52 11.58 42,032,500 485,894,366 11.560 9.725 9.725 9.742 9.691 9.742 49,962,945 9.7251 0.17%
2017-03-14 0 11.54 11.52 11.54 11.52 11.58 13,499,650 155,991,860 11.555 9.708 9.691 9.708 9.691 9.742 16,046,685 9.7211 -0.35%
2017-03-13 0 11.58 11.56 11.58 11.44 11.60 55,919,118 645,898,154 11.551 9.742 9.725 9.742 9.624 9.759 66,469,608 9.7172 1.22%
2017-03-10 0 11.44 11.44 11.46 11.44 11.48 21,508,086 246,424,151 11.457 9.624 9.624 9.641 9.624 9.658 25,566,105 9.6387 -0.17%
2017-03-09 0 11.46 11.46 11.48 11.38 11.52 42,863,258 490,137,067 11.435 9.641 9.641 9.658 9.574 9.691 50,950,445 9.6199 -0.69%
2017-03-08 0 11.54 11.52 11.54 11.52 11.60 34,772,428 401,573,343 11.549 9.708 9.691 9.708 9.691 9.759 41,333,085 9.7155 -0.35%
2017-03-07 0 11.58 11.56 11.58 11.52 11.60 42,414,125 489,935,082 11.551 9.742 9.725 9.742 9.691 9.759 50,416,573 9.7177 0.35%
2017-03-06 0 11.54 11.52 11.54 11.50 11.58 43,075,115 496,462,944 11.526 9.708 9.691 9.708 9.675 9.742 51,202,274 9.6961 0.52%
2017-03-03 0 11.48 11.48 11.50 11.48 11.56 45,265,585 520,468,641 11.498 9.658 9.658 9.675 9.658 9.725 53,806,029 9.6731 -0.69%
2017-03-02 0 11.56 11.54 11.56 11.54 11.72 39,210,420 455,141,722 11.608 9.725 9.708 9.725 9.708 9.860 46,608,411 9.7652 -1.03%
2017-03-01 0 11.68 11.68 11.70 11.66 11.76 26,130,040 305,831,912 11.704 9.826 9.826 9.843 9.809 9.893 31,060,102 9.8465 0.00%
2017-02-28 0 11.68 11.68 11.70 11.68 11.76 21,884,137 256,244,855 11.709 9.826 9.826 9.843 9.826 9.893 26,013,107 9.8506 -0.34%
2017-02-27 0 11.72 11.70 11.72 11.68 11.80 42,412,000 497,565,612 11.732 9.860 9.843 9.860 9.826 9.927 50,414,047 9.8696 -0.85%
2017-02-24 0 11.82 11.80 11.82 11.76 11.86 34,421,090 406,319,414 11.804 9.944 9.927 9.944 9.893 9.978 40,915,459 9.9307 0.00%
2017-02-23 0 11.82 11.80 11.82 11.78 11.90 22,603,200 267,218,392 11.822 9.944 9.927 9.944 9.910 10.01 26,867,839 9.9457 -0.51%
2017-02-22 0 11.88 11.86 11.88 11.84 11.90 27,766,256 329,410,448 11.864 9.994 9.978 9.994 9.961 10.01 33,005,030 9.9806 0.00%
2017-02-21 0 11.88 11.86 11.88 11.84 11.96 47,638,576 567,067,182 11.904 9.994 9.978 9.994 9.961 10.06 56,626,742 10.014 -0.34%
2017-02-20 0 11.92 11.92 11.94 11.70 11.94 50,030,179 594,146,932 11.876 10.03 10.03 10.04 9.843 10.04 59,469,579 9.9908 1.71%
2017-02-17 0 11.72 11.70 11.72 11.70 11.84 52,223,168 614,163,070 11.760 9.860 9.843 9.860 9.843 9.961 62,076,328 9.8937 -0.51%
2017-02-16 0 11.78 11.78 11.80 11.74 11.82 33,136,146 390,480,272 11.784 9.910 9.910 9.927 9.877 9.944 39,388,079 9.9137 0.34%
2017-02-15 0 11.74 11.74 11.76 11.72 11.80 34,111,111 401,164,457 11.761 9.877 9.877 9.893 9.860 9.927 40,546,995 9.8938 0.17%
2017-02-14 0 11.72 11.70 11.72 11.68 11.76 23,016,312 269,435,277 11.706 9.860 9.843 9.860 9.826 9.893 27,358,894 9.8482 -0.17%
2017-02-13 0 11.74 11.72 11.74 11.68 11.76 29,778,661 349,130,365 11.724 9.877 9.860 9.877 9.826 9.893 35,397,124 9.8632 0.51%
2017-02-10 0 11.68 11.68 11.70 11.62 11.72 42,465,630 496,173,761 11.684 9.826 9.826 9.843 9.776 9.860 50,477,795 9.8295 0.69%
2017-02-09 0 11.60 11.60 11.62 11.56 11.70 26,426,820 307,440,724 11.634 9.759 9.759 9.776 9.725 9.843 31,412,877 9.7871 0.17%
2017-02-08 0 11.58 11.58 11.60 11.48 11.62 36,878,828 425,690,191 11.543 9.742 9.742 9.759 9.658 9.776 43,836,908 9.7108 0.00%
2017-02-07 0 11.58 11.56 11.58 11.56 11.68 31,795,596 368,670,357 11.595 9.742 9.725 9.742 9.725 9.826 37,794,602 9.7546 -0.86%
2017-02-06 0 11.68 11.66 11.68 11.64 11.70 36,073,771 421,204,027 11.676 9.826 9.809 9.826 9.792 9.843 42,879,958 9.8229 0.17%
2017-02-03 0 11.66 11.64 11.66 11.60 11.76 39,634,948 461,905,288 11.654 9.809 9.792 9.809 9.759 9.893 47,113,037 9.8042 -0.68%
2017-02-02 0 11.74 11.74 11.76 11.72 11.76 12,337,732 144,890,773 11.744 9.877 9.877 9.893 9.860 9.893 14,665,543 9.8797 0.17%
2017-02-01 0 11.72 11.70 11.72 11.68 11.74 14,980,800 175,336,684 11.704 9.860 9.843 9.860 9.826 9.877 17,807,289 9.8463 0.17%
2017-01-27 0 11.70 11.68 11.70 11.68 11.72 17,221,400 201,467,948 11.699 9.843 9.826 9.843 9.826 9.860 20,470,632 9.8418 -0.17%
2017-01-26 0 11.72 11.70 11.72 11.66 11.74 28,552,470 334,195,758 11.705 9.860 9.843 9.860 9.809 9.877 33,939,582 9.8468 0.69%
2017-01-25 0 11.64 11.62 11.64 11.58 11.64 27,259,550 316,758,552 11.620 9.792 9.776 9.792 9.742 9.792 32,402,722 9.7757 0.34%
2017-01-24 0 11.60 11.60 11.62 11.58 11.64 22,395,160 260,045,900 11.612 9.759 9.759 9.776 9.742 9.792 26,620,547 9.7686 0.17%
2017-01-23 0 11.58 11.58 11.60 11.56 11.68 25,249,583 293,259,852 11.614 9.742 9.742 9.759 9.725 9.826 30,013,526 9.7709 0.17%
2017-01-20 0 11.56 11.54 11.56 11.50 11.60 32,868,863 379,840,461 11.556 9.725 9.708 9.725 9.675 9.759 39,070,367 9.7220 0.52%
2017-01-19 0 11.50 11.48 11.50 11.48 11.56 24,147,400 278,168,870 11.520 9.675 9.658 9.675 9.658 9.725 28,703,389 9.6912 -0.52%
2017-01-18 0 11.56 11.54 11.56 11.46 11.58 31,700,438 365,913,561 11.543 9.725 9.708 9.725 9.641 9.742 37,681,490 9.7107 1.23%
2017-01-17 0 11.42 11.42 11.44 11.34 11.46 34,963,160 398,726,426 11.404 9.607 9.607 9.624 9.540 9.641 41,559,803 9.5940 0.53%
2017-01-16 0 11.36 11.36 11.38 11.24 11.42 55,170,575 624,896,932 11.327 9.557 9.557 9.574 9.456 9.607 65,579,834 9.5288 0.00%
2017-01-13 0 11.36 11.34 11.36 11.26 11.38 47,448,583 537,722,006 11.333 9.557 9.540 9.557 9.473 9.574 56,400,902 9.5339 0.89%
2017-01-12 0 11.26 11.26 11.28 11.24 11.34 31,475,120 355,129,396 11.283 9.473 9.473 9.490 9.456 9.540 37,413,660 9.4920 -0.53%
2017-01-11 0 11.32 11.30 11.32 11.22 11.32 39,591,807 446,295,045 11.272 9.523 9.506 9.523 9.439 9.523 47,061,756 9.4832 0.18%
2017-01-10 0 11.30 11.28 11.30 11.24 11.34 31,121,508 351,394,708 11.291 9.506 9.490 9.506 9.456 9.540 36,993,331 9.4989 -0.18%
2017-01-09 0 11.32 11.30 11.32 11.26 11.34 24,046,075 271,812,139 11.304 9.523 9.506 9.523 9.473 9.540 28,582,947 9.5096 0.00%
2017-01-06 0 11.32 11.30 11.32 11.30 11.40 40,028,611 454,578,141 11.356 9.523 9.506 9.523 9.506 9.591 47,580,974 9.5538 -0.53%
2017-01-05 0 11.38 11.38 11.40 11.24 11.44 78,117,448 886,206,430 11.345 9.574 9.574 9.591 9.456 9.624 92,856,188 9.5439 1.61%
2017-01-04 0 11.20 11.18 11.20 11.06 11.20 59,082,738 658,515,349 11.146 9.422 9.405 9.422 9.304 9.422 70,230,121 9.3765 1.27%
2017-01-03 0 11.06 11.04 11.06 10.92 11.12 42,647,200 471,437,152 11.054 9.304 9.288 9.304 9.187 9.355 50,693,623 9.2997 1.28%
2016-12-30 0 10.92 10.92 10.94 10.90 10.98 38,993,000 426,601,692 10.940 9.187 9.187 9.204 9.170 9.237 46,349,970 9.2039 0.37%
2016-12-29 0 10.88 10.88 10.90 10.88 10.96 51,208,770 558,951,389 10.915 9.153 9.153 9.170 9.153 9.220 60,870,539 9.1826 -0.91%
2016-12-28 0 10.98 10.96 10.98 10.92 11.04 28,793,558 315,621,587 10.962 9.237 9.220 9.237 9.187 9.288 34,226,157 9.2216 0.18%
2016-12-23 0 10.96 10.96 10.98 10.94 11.04 16,991,200 186,559,256 10.980 9.220 9.220 9.237 9.204 9.288 20,197,000 9.2370 -0.72%
2016-12-22 0 11.04 11.02 11.04 11.02 11.10 23,184,300 256,321,716 11.056 9.288 9.271 9.288 9.271 9.338 27,558,577 9.3010 -0.54%
2016-12-21 0 11.10 11.08 11.10 11.00 11.14 32,329,848 358,677,744 11.094 9.338 9.321 9.338 9.254 9.372 38,429,653 9.3334 0.91%
2016-12-20 0 11.00 10.98 11.00 10.94 11.10 39,320,800 432,591,196 11.002 9.254 9.237 9.254 9.204 9.338 46,739,617 9.2553 -0.72%
2016-12-19 0 11.08 11.08 11.10 11.06 11.18 41,374,097 459,733,922 11.112 9.321 9.321 9.338 9.304 9.405 49,180,318 9.3479 -0.89%
2016-12-16 0 11.18 11.18 11.20 11.16 11.26 47,735,336 534,907,047 11.206 9.405 9.405 9.422 9.389 9.473 56,741,758 9.4270 -0.35%
2016-12-15 0 11.52 11.50 11.52 11.46 11.72 78,191,575 903,218,955 11.551 9.438 9.422 9.438 9.389 9.602 95,439,982 9.4637 -2.04%
2016-12-14 0 11.76 11.76 11.78 11.74 11.88 27,469,133 324,395,613 11.809 9.635 9.635 9.651 9.618 9.733 33,528,594 9.6752 -0.34%
2016-12-13 0 11.80 11.78 11.80 11.74 11.88 26,888,937 317,402,628 11.804 9.667 9.651 9.667 9.618 9.733 32,820,412 9.6709 -0.51%
2016-12-12 0 11.86 11.84 11.86 11.80 12.08 54,142,695 643,911,104 11.893 9.717 9.700 9.717 9.667 9.897 66,086,121 9.7435 -1.33%
2016-12-09 0 12.02 12.00 12.02 11.84 12.12 61,828,915 743,322,945 12.022 9.848 9.831 9.848 9.700 9.930 75,467,856 9.8495 0.84%
2016-12-08 0 11.92 11.90 11.92 11.88 11.96 32,012,032 381,548,213 11.919 9.766 9.749 9.766 9.733 9.799 39,073,618 9.7649 0.34%
2016-12-07 0 11.88 11.88 11.90 11.82 11.92 35,555,679 422,050,227 11.870 9.733 9.733 9.749 9.684 9.766 43,398,964 9.7249 -0.17%
2016-12-06 0 11.90 11.88 11.90 11.88 11.96 34,499,849 411,363,243 11.924 9.749 9.733 9.749 9.733 9.799 42,110,227 9.7687 0.00%
2016-12-05 0 11.90 11.90 11.92 11.82 12.00 52,865,912 629,059,422 11.899 9.749 9.749 9.766 9.684 9.831 64,527,690 9.7487 -1.33%
2016-12-02 0 12.06 12.06 12.08 11.98 12.14 66,281,951 799,986,202 12.069 9.880 9.880 9.897 9.815 9.946 80,903,195 9.8882 -0.33%
2016-12-01 0 12.10 12.10 12.12 12.06 12.20 54,847,083 665,076,491 12.126 9.913 9.913 9.930 9.880 9.995 66,945,891 9.9345 0.50%
2016-11-30 0 12.04 12.04 12.06 12.02 12.28 86,866,540 1,053,282,688 12.125 9.864 9.864 9.880 9.848 10.06 106,028,572 9.9340 -1.15%
2016-11-29 0 12.18 12.18 12.20 11.96 12.24 128,631,206 1,559,459,468 12.123 9.979 9.979 9.995 9.799 10.03 157,006,174 9.9325 1.50%
2016-11-28 0 12.00 11.98 12.00 11.94 12.08 77,612,424 933,056,631 12.022 9.831 9.815 9.831 9.782 9.897 94,733,075 9.8493 0.84%
2016-11-25 0 11.90 11.90 11.92 11.74 11.96 37,966,513 449,893,177 11.850 9.749 9.749 9.766 9.618 9.799 46,341,608 9.7082 1.19%
2016-11-24 0 11.76 11.76 11.78 11.68 11.84 28,285,480 332,497,632 11.755 9.635 9.635 9.651 9.569 9.700 34,525,020 9.6306 -0.17%
2016-11-23 0 11.78 11.78 11.80 11.70 11.86 37,201,831 438,651,719 11.791 9.651 9.651 9.667 9.586 9.717 45,408,244 9.6602 0.34%
2016-11-22 0 11.74 11.74 11.76 11.64 11.74 37,989,955 444,748,103 11.707 9.618 9.618 9.635 9.536 9.618 46,370,221 9.5912 1.03%
2016-11-21 0 11.62 11.62 11.64 11.48 11.70 41,345,400 480,537,936 11.623 9.520 9.520 9.536 9.405 9.586 50,465,849 9.5220 0.87%
2016-11-18 0 11.52 11.50 11.52 11.48 11.54 29,782,283 342,931,242 11.515 9.438 9.422 9.438 9.405 9.454 36,352,005 9.4336 -0.17%
2016-11-17 0 11.54 11.52 11.54 11.48 11.56 25,054,600 288,793,016 11.527 9.454 9.438 9.454 9.405 9.471 30,581,435 9.4434 0.00%
2016-11-16 0 11.54 11.54 11.56 11.52 11.64 22,140,852 256,009,811 11.563 9.454 9.454 9.471 9.438 9.536 27,024,939 9.4731 -0.17%
2016-11-15 0 11.56 11.56 11.58 11.56 11.64 32,299,679 374,460,521 11.593 9.471 9.471 9.487 9.471 9.536 39,424,718 9.4981 -0.52%
2016-11-14 0 11.62 11.60 11.62 11.60 11.76 42,029,837 490,007,674 11.659 9.520 9.504 9.520 9.504 9.635 51,301,267 9.5516 -0.34%
2016-11-11 0 11.66 11.64 11.66 11.50 11.68 49,803,598 577,654,841 11.599 9.553 9.536 9.553 9.422 9.569 60,789,855 9.5025 0.52%
2016-11-10 0 11.60 11.58 11.60 11.54 11.66 23,623,334 274,176,574 11.606 9.504 9.487 9.504 9.454 9.553 28,834,444 9.5086 0.87%
2016-11-09 0 11.50 11.48 11.50 11.32 11.60 111,361,056 1,277,018,325 11.467 9.422 9.405 9.422 9.274 9.504 135,926,373 9.3949 -0.69%
2016-11-08 0 11.58 11.58 11.60 11.56 11.68 58,883,364 683,779,512 11.612 9.487 9.487 9.504 9.471 9.569 71,872,541 9.5138 0.35%
2016-11-07 0 11.54 11.54 11.56 11.50 11.58 24,346,136 281,228,695 11.551 9.454 9.454 9.471 9.422 9.487 29,716,690 9.4637 0.00%
2016-11-04 0 11.54 11.52 11.54 11.54 11.64 45,986,232 532,836,910 11.587 9.454 9.438 9.454 9.454 9.536 56,130,410 9.4928 -0.17%
2016-11-03 0 11.56 11.54 11.56 11.44 11.62 62,812,102 724,614,813 11.536 9.471 9.454 9.471 9.373 9.520 76,667,926 9.4513 0.87%
2016-11-02 0 11.46 11.44 11.46 11.44 11.54 27,184,200 311,996,160 11.477 9.389 9.373 9.389 9.373 9.454 33,180,807 9.4029 -0.69%
2016-11-01 0 11.54 11.52 11.54 11.46 11.56 29,603,460 341,056,536 11.521 9.454 9.438 9.454 9.389 9.471 36,133,736 9.4387 0.70%
2016-10-31 0 11.46 11.46 11.48 11.40 11.52 47,138,000 540,759,434 11.472 9.389 9.389 9.405 9.340 9.438 57,536,248 9.3986 -0.52%
2016-10-28 0 11.52 11.52 11.54 11.46 11.56 56,138,256 646,613,163 11.518 9.438 9.438 9.454 9.389 9.471 68,521,886 9.4366 0.52%
2016-10-27 0 11.46 11.44 11.46 11.42 11.48 43,743,402 500,572,810 11.443 9.389 9.373 9.389 9.356 9.405 53,392,831 9.3753 -0.17%
2016-10-26 0 11.48 11.48 11.50 11.46 11.58 19,480,494 224,557,266 11.527 9.405 9.405 9.422 9.389 9.487 23,777,728 9.4440 -0.69%
2016-10-25 0 11.56 11.54 11.56 11.54 11.62 37,640,437 435,664,881 11.574 9.471 9.454 9.471 9.454 9.520 45,943,602 9.4826 -0.52%
2016-10-24 0 11.62 11.62 11.64 11.44 11.66 60,467,943 700,816,229 11.590 9.520 9.520 9.536 9.373 9.553 73,806,665 9.4953 1.57%
2016-10-20 0 11.44 11.42 11.44 11.42 11.50 15,740,496 180,184,398 11.447 9.373 9.356 9.373 9.356 9.422 19,212,718 9.3784 0.18%
2016-10-19 0 11.42 11.42 11.44 11.40 11.50 21,396,452 244,818,869 11.442 9.356 9.356 9.373 9.340 9.422 26,116,330 9.3742 -0.35%
2016-10-18 0 11.46 11.46 11.48 11.28 11.48 49,065,768 559,864,825 11.410 9.389 9.389 9.405 9.241 9.405 59,889,266 9.3483 1.42%
2016-10-17 0 11.30 11.28 11.30 11.26 11.40 31,856,971 360,455,269 11.315 9.258 9.241 9.258 9.225 9.340 38,884,352 9.2699 -1.05%
2016-10-14 0 11.42 11.40 11.42 11.30 11.44 31,437,840 357,514,160 11.372 9.356 9.340 9.356 9.258 9.373 38,372,764 9.3169 0.88%
2016-10-13 0 11.32 11.32 11.34 11.30 11.40 40,272,054 456,725,525 11.341 9.274 9.274 9.291 9.258 9.340 49,155,732 9.2914 -0.53%
2016-10-12 0 11.38 11.36 11.38 11.34 11.42 17,818,935 202,701,035 11.376 9.323 9.307 9.323 9.291 9.356 21,749,643 9.3197 -0.70%
2016-10-11 0 11.46 11.44 11.46 11.42 11.54 40,672,846 466,400,876 11.467 9.389 9.373 9.389 9.356 9.454 49,644,936 9.3947 0.00%
2016-10-07 0 11.46 11.44 11.46 11.36 11.46 21,645,496 247,023,816 11.412 9.389 9.373 9.389 9.307 9.389 26,420,311 9.3498 0.17%
2016-10-06 0 11.44 11.44 11.46 11.36 11.46 23,294,894 266,146,848 11.425 9.373 9.373 9.389 9.307 9.389 28,433,553 9.3603 0.53%
2016-10-05 0 11.38 11.36 11.38 11.32 11.38 16,629,026 188,929,412 11.361 9.323 9.307 9.323 9.274 9.323 20,297,250 9.3081 0.18%
2016-10-04 0 11.36 11.36 11.38 11.32 11.38 11,942,004 135,592,789 11.354 9.307 9.307 9.323 9.274 9.323 14,576,310 9.3023 0.18%
2016-10-03 0 11.34 11.34 11.36 11.34 11.38 11,869,400 134,779,960 11.355 9.291 9.291 9.307 9.291 9.323 14,487,690 9.3031 0.35%
2016-09-30 0 11.30 11.28 11.30 11.28 11.38 46,313,410 524,943,228 11.335 9.258 9.241 9.258 9.241 9.323 56,529,761 9.2861 -0.35%
2016-09-29 0 11.34 11.34 11.36 11.32 11.40 37,091,941 421,261,948 11.357 9.291 9.291 9.307 9.274 9.340 45,274,113 9.3047 0.35%
2016-09-28 0 11.30 11.28 11.30 11.26 11.34 30,819,400 348,435,456 11.306 9.258 9.241 9.258 9.225 9.291 37,617,902 9.2625 -0.18%
2016-09-27 0 11.32 11.30 11.32 11.24 11.36 37,493,832 424,350,971 11.318 9.274 9.258 9.274 9.209 9.307 45,764,658 9.2725 0.71%
2016-09-26 0 11.24 11.22 11.24 11.22 11.40 48,479,675 548,108,689 11.306 9.209 9.192 9.209 9.192 9.340 59,173,886 9.2627 -1.40%
2016-09-23 0 11.40 11.38 11.40 11.38 11.48 32,591,645 372,501,327 11.429 9.340 9.323 9.340 9.323 9.405 39,781,089 9.3638 -0.35%
2016-09-22 0 11.44 11.44 11.46 11.42 11.52 43,270,945 496,231,949 11.468 9.373 9.373 9.389 9.356 9.438 52,816,153 9.3955 0.53%
2016-09-21 0 11.38 11.38 11.40 11.34 11.42 43,469,000 494,358,344 11.373 9.323 9.323 9.340 9.291 9.356 53,057,898 9.3173 -0.35%
2016-09-20 0 11.42 11.40 11.42 11.34 11.44 32,007,920 364,111,168 11.376 9.356 9.340 9.356 9.291 9.373 39,068,599 9.3198 0.18%
2016-09-19 0 11.40 11.40 11.42 11.34 11.44 25,709,060 293,272,512 11.407 9.340 9.340 9.356 9.291 9.373 31,380,264 9.3458 0.71%
2016-09-15 0 11.32 11.32 11.34 11.26 11.36 30,967,200 350,702,992 11.325 9.274 9.274 9.291 9.225 9.307 37,798,305 9.2783 0.35%
2016-09-14 0 11.28 11.28 11.30 11.28 11.38 24,014,485 272,053,803 11.329 9.241 9.241 9.258 9.241 9.323 29,311,879 9.2813 -0.70%
2016-09-13 0 11.36 11.34 11.36 11.34 11.46 38,010,712 432,950,977 11.390 9.307 9.291 9.307 9.291 9.389 46,395,557 9.3317 0.00%
2016-09-12 0 11.36 11.34 11.36 11.34 11.48 85,813,204 978,071,832 11.398 9.307 9.291 9.307 9.291 9.405 104,742,879 9.3378 -1.90%
2016-09-09 0 11.58 11.58 11.60 11.58 11.72 52,541,452 612,577,787 11.659 9.487 9.487 9.504 9.487 9.602 64,131,657 9.5519 -1.03%
2016-09-08 0 11.70 11.68 11.70 11.66 11.72 43,692,285 510,773,625 11.690 9.586 9.569 9.586 9.553 9.602 53,330,438 9.5775 0.17%
2016-09-07 0 11.68 11.68 11.70 11.66 11.74 41,574,395 486,329,621 11.698 9.569 9.569 9.586 9.553 9.618 50,745,359 9.5837 0.00%
2016-09-06 0 11.68 11.66 11.68 11.58 11.72 47,490,969 552,993,319 11.644 9.569 9.553 9.569 9.487 9.602 57,967,079 9.5398 0.17%
2016-09-05 0 11.66 11.66 11.68 11.64 11.74 58,903,688 687,820,918 11.677 9.553 9.553 9.569 9.536 9.618 71,897,349 9.5667 0.52%
2016-09-02 0 11.60 11.60 11.62 11.56 11.66 36,038,414 418,351,012 11.608 9.504 9.504 9.520 9.471 9.553 43,988,187 9.5105 0.35%
2016-09-01 0 11.56 11.56 11.58 11.56 11.68 63,170,270 733,843,567 11.617 9.471 9.471 9.487 9.471 9.569 77,105,103 9.5174 -0.52%
2016-08-31 0 11.62 11.62 11.64 11.56 11.66 59,469,851 690,971,474 11.619 9.520 9.520 9.536 9.471 9.553 72,588,403 9.5190 0.52%
2016-08-30 0 11.56 11.56 11.58 11.54 11.62 69,802,078 807,824,637 11.573 9.471 9.471 9.487 9.454 9.520 85,199,832 9.4815 0.17%
2016-08-29 0 11.54 11.52 11.54 11.44 11.56 57,705,135 664,775,005 11.520 9.454 9.438 9.454 9.373 9.471 70,434,405 9.4382 -0.35%
2016-08-26 0 11.58 11.56 11.58 11.56 11.66 83,763,500 971,150,368 11.594 9.487 9.471 9.487 9.471 9.553 102,241,027 9.4986 -0.17%
2016-08-25 0 11.60 11.58 11.60 11.52 11.64 54,330,600 629,532,192 11.587 9.504 9.487 9.504 9.438 9.536 66,315,476 9.4930 -0.51%
2016-08-24 0 11.66 11.66 11.68 11.62 11.74 62,401,697 728,006,099 11.666 9.553 9.553 9.569 9.520 9.618 76,166,989 9.5580 -0.68%
2016-08-23 0 11.74 11.72 11.74 11.68 11.80 86,639,677 1,017,331,263 11.742 9.618 9.602 9.618 9.569 9.667 105,751,665 9.6200 0.34%
2016-08-22 0 11.70 11.68 11.70 11.64 11.78 49,942,460 583,983,440 11.693 9.586 9.569 9.586 9.536 9.651 60,959,349 9.5799 -0.34%
2016-08-19 0 11.74 11.72 11.74 11.68 11.80 53,626,248 629,553,384 11.740 9.618 9.602 9.618 9.569 9.667 65,455,750 9.6180 -0.17%
2016-08-18 0 11.76 11.74 11.76 11.72 11.94 66,699,935 788,335,685 11.819 9.635 9.618 9.635 9.602 9.782 81,413,383 9.6831 -0.51%
2016-08-17 0 11.82 11.82 11.84 11.78 11.94 46,836,358 555,044,277 11.851 9.684 9.684 9.700 9.651 9.782 57,168,067 9.7090 -0.34%
2016-08-16 0 11.86 11.86 11.88 11.82 12.10 161,082,901 1,918,078,780 11.907 9.717 9.717 9.733 9.684 9.913 196,616,441 9.7554 -1.17%
2016-08-15 0 12.00 11.98 12.00 11.62 12.08 129,335,933 1,544,744,799 11.944 9.831 9.815 9.831 9.520 9.897 157,866,358 9.7851 3.09%
2016-08-12 0 11.64 11.64 11.66 11.40 11.68 84,404,413 976,571,741 11.570 9.536 9.536 9.553 9.340 9.569 103,023,320 9.4791 2.11%
2016-08-11 0 11.40 11.38 11.40 11.32 11.54 72,606,582 831,290,428 11.449 9.340 9.323 9.340 9.274 9.454 88,622,987 9.3801 0.71%
2016-08-10 0 11.32 11.32 11.34 11.30 11.36 27,378,985 310,128,868 11.327 9.274 9.274 9.291 9.258 9.307 33,418,560 9.2801 0.00%
2016-08-09 0 11.32 11.32 11.34 11.22 11.34 27,067,953 305,399,640 11.283 9.274 9.274 9.291 9.192 9.291 33,038,917 9.2436 0.53%
2016-08-08 0 11.26 11.24 11.26 11.10 11.26 47,149,262 527,243,631 11.182 9.225 9.209 9.225 9.094 9.225 57,549,995 9.1615 0.36%
2016-08-05 0 11.22 11.20 11.22 11.14 11.26 31,649,238 354,441,344 11.199 9.192 9.176 9.192 9.127 9.225 38,630,795 9.1751 0.36%
2016-08-04 0 11.18 11.18 11.20 11.12 11.22 26,942,664 300,677,924 11.160 9.159 9.159 9.176 9.110 9.192 32,885,990 9.1430 0.00%
2016-08-03 0 11.18 11.18 11.20 11.14 11.24 35,358,469 396,242,613 11.206 9.159 9.159 9.176 9.127 9.209 43,158,251 9.1812 -0.36%
2016-08-01 0 11.22 11.20 11.22 11.18 11.28 48,164,207 540,535,481 11.223 9.192 9.176 9.192 9.159 9.241 58,788,828 9.1945 0.36%
2016-07-29 0 11.18 11.18 11.20 11.18 11.24 65,872,263 738,899,553 11.217 9.159 9.159 9.176 9.159 9.209 80,403,133 9.1899 -0.36%
2016-07-28 0 11.22 11.22 11.24 11.16 11.24 81,757,307 916,406,246 11.209 9.192 9.192 9.209 9.143 9.209 99,792,285 9.1831 0.18%
2016-07-27 0 11.20 11.18 11.20 11.02 11.32 77,547,339 864,855,707 11.153 9.176 9.159 9.176 9.028 9.274 94,653,633 9.1371 -0.53%
2016-07-26 0 11.26 11.26 11.28 11.14 11.30 35,679,680 401,148,997 11.243 9.225 9.225 9.241 9.127 9.258 43,550,319 9.2112 0.90%
2016-07-25 0 11.16 11.16 11.18 11.14 11.20 20,436,640 228,179,680 11.165 9.143 9.143 9.159 9.127 9.176 24,944,792 9.1474 -0.18%
2016-07-22 0 11.18 11.16 11.18 11.16 11.28 25,572,096 286,235,915 11.193 9.159 9.143 9.159 9.143 9.241 31,213,086 9.1704 -0.53%
2016-07-21 0 11.24 11.24 11.26 11.18 11.32 83,397,411 940,533,899 11.278 9.209 9.209 9.225 9.159 9.274 101,794,182 9.2396 0.54%
2016-07-20 0 11.18 11.16 11.18 11.16 11.24 29,606,410 331,392,331 11.193 9.159 9.143 9.159 9.143 9.209 36,137,336 9.1704 0.00%
2016-07-19 0 11.18 11.16 11.18 11.14 11.32 51,337,785 575,315,761 11.206 9.159 9.143 9.159 9.127 9.274 62,662,471 9.1812 -1.06%
2016-07-18 0 11.30 11.28 11.30 11.28 11.38 32,055,441 362,857,234 11.320 9.258 9.241 9.258 9.241 9.323 39,126,603 9.2739 -0.35%
2016-07-15 0 11.34 11.32 11.34 11.26 11.38 50,533,242 572,139,083 11.322 9.291 9.274 9.291 9.225 9.323 61,680,452 9.2759 0.53%
2016-07-14 0 11.28 11.26 11.28 11.18 11.32 49,608,400 558,696,140 11.262 9.241 9.225 9.241 9.159 9.274 60,551,598 9.2268 0.00%
2016-07-13 0 11.28 11.28 11.30 11.28 11.44 45,930,312 520,783,792 11.339 9.241 9.241 9.258 9.241 9.373 56,062,155 9.2894 -0.18%
2016-07-12 0 11.30 11.30 11.32 11.06 11.34 77,383,388 869,019,935 11.230 9.258 9.258 9.274 9.061 9.291 94,453,516 9.2005 2.36%
2016-07-11 0 11.04 11.02 11.04 11.02 11.14 49,955,427 553,837,640 11.087 9.045 9.028 9.045 9.028 9.127 60,975,176 9.0830 0.18%
2016-07-08 0 11.02 11.02 11.04 10.98 11.04 27,265,588 300,328,515 11.015 9.028 9.028 9.045 8.996 9.045 33,280,149 9.0243 -0.36%
2016-07-07 0 11.06 11.06 11.08 11.00 11.10 42,555,810 469,981,495 11.044 9.061 9.061 9.078 9.012 9.094 51,943,266 9.0480 0.18%
2016-07-06 0 11.04 11.04 11.06 10.96 11.06 96,020,851 1,057,685,069 11.015 9.045 9.045 9.061 8.979 9.061 117,202,247 9.0244 0.00%
2016-07-05 0 11.04 11.04 11.06 11.00 11.08 89,851,558 991,941,106 11.040 9.045 9.045 9.061 9.012 9.078 109,672,060 9.0446 -0.18%
2016-07-04 0 11.06 11.04 11.06 10.80 11.10 81,185,500 894,896,010 11.023 9.061 9.045 9.061 8.848 9.094 99,094,342 9.0307 2.22%
2016-06-30 0 10.82 10.84 10.86 10.82 10.90 41,415,400 449,526,924 10.854 8.865 8.881 8.897 8.865 8.930 50,551,291 8.8925 0.19%
2016-06-29 0 10.80 10.82 10.84 10.72 10.86 54,409,386 586,809,287 10.785 8.848 8.865 8.881 8.783 8.897 66,411,641 8.8359 0.75%
2016-06-28 0 10.72 10.70 10.72 10.60 10.72 46,075,324 490,920,661 10.655 8.783 8.766 8.783 8.684 8.783 56,239,155 8.7292 0.00%
2016-06-27 0 10.72 10.70 10.72 10.60 10.76 40,849,538 436,639,506 10.689 8.783 8.766 8.783 8.684 8.815 49,860,604 8.7572 0.19%
2016-06-24 0 10.70 10.68 10.70 10.48 10.92 126,963,211 1,352,828,964 10.655 8.766 8.750 8.766 8.586 8.946 154,970,233 8.7296 -1.29%
2016-06-23 0 10.84 10.82 10.84 10.82 10.92 60,833,532 660,451,388 10.857 8.881 8.865 8.881 8.865 8.946 74,252,900 8.8946 -0.55%
2016-06-22 0 10.90 10.88 10.90 10.80 10.92 52,110,800 567,055,444 10.882 8.930 8.914 8.930 8.848 8.946 63,606,007 8.9151 0.37%
2016-06-21 0 10.86 10.82 10.84 10.80 10.98 67,255,000 730,203,828 10.857 8.897 8.865 8.881 8.848 8.996 82,090,890 8.8951 0.18%
2016-06-20 0 10.84 10.82 10.84 10.76 10.90 42,326,800 458,046,992 10.822 8.881 8.865 8.881 8.815 8.930 51,663,738 8.8659 0.37%
2016-06-17 0 10.80 10.78 10.80 10.74 10.88 67,172,294 727,181,143 10.826 8.848 8.832 8.848 8.799 8.914 81,989,940 8.8692 0.56%
2016-06-16 0 10.74 10.74 10.76 10.70 10.78 76,126,960 817,765,523 10.742 8.799 8.799 8.815 8.766 8.832 92,919,930 8.8008 0.00%
2016-06-15 0 10.74 10.74 10.76 10.54 10.84 99,315,139 1,065,355,240 10.727 8.799 8.799 8.815 8.635 8.881 121,223,228 8.7884 0.00%
2016-06-14 0 10.74 10.74 10.76 10.64 10.80 53,200,640 571,342,361 10.739 8.799 8.799 8.815 8.717 8.848 64,936,256 8.7985 0.75%
2016-06-13 0 10.66 10.64 10.66 10.64 10.88 114,737,163 1,236,828,376 10.780 8.733 8.717 8.733 8.717 8.914 140,047,221 8.8315 -2.02%
2016-06-10 0 10.88 10.88 10.90 10.86 11.00 30,495,530 332,222,105 10.894 8.914 8.914 8.930 8.897 9.012 37,222,589 8.9253 -1.09%
2016-06-08 0 11.00 11.00 11.02 10.96 11.10 58,972,630 649,035,658 11.006 9.012 9.012 9.028 8.979 9.094 71,981,499 9.0167 -0.72%
2016-06-07 0 11.08 11.08 11.10 11.02 11.10 45,137,373 499,532,952 11.067 9.078 9.078 9.094 9.028 9.094 55,094,300 9.0669 0.18%
2016-06-06 0 11.06 11.04 11.06 11.00 11.18 45,988,371 508,235,746 11.051 9.061 9.045 9.061 9.012 9.159 56,133,021 9.0541 -0.36%
2016-06-03 0 11.10 11.08 11.10 11.00 11.12 50,973,477 563,642,003 11.058 9.094 9.078 9.094 9.012 9.110 62,217,800 9.0592 0.18%
2016-06-02 0 11.08 11.08 11.10 11.00 11.10 54,154,710 598,228,320 11.047 9.078 9.078 9.094 9.012 9.094 66,100,786 9.0502 0.36%
2016-06-01 0 11.04 11.04 11.06 11.02 11.18 116,067,477 1,285,275,122 11.074 9.045 9.045 9.061 9.028 9.159 141,670,991 9.0723 -1.25%
2016-05-31 0 11.18 11.18 11.20 10.82 11.20 210,296,102 2,328,608,437 11.073 9.159 9.159 9.176 8.865 9.176 256,685,663 9.0718 3.33%
2016-05-30 0 10.82 10.82 10.84 10.70 10.88 73,895,800 796,868,468 10.784 8.865 8.865 8.881 8.766 8.914 90,196,595 8.8348 -0.37%
2016-05-27 0 10.86 10.84 10.86 10.72 10.86 70,751,282 762,713,353 10.780 8.897 8.881 8.897 8.783 8.897 86,358,423 8.8320 0.56%
2016-05-26 0 10.80 10.80 10.82 10.68 10.86 46,208,810 497,060,394 10.757 8.848 8.848 8.865 8.750 8.897 56,402,087 8.8128 0.37%
2016-05-25 0 10.76 10.76 10.78 10.72 10.88 67,312,211 726,061,324 10.786 8.815 8.815 8.832 8.783 8.914 82,160,722 8.8371 0.00%
2016-05-24 0 10.76 10.74 10.76 10.68 10.78 75,965,700 813,877,568 10.714 8.815 8.799 8.815 8.750 8.832 92,723,098 8.7775 -0.19%
2016-05-23 0 10.78 10.76 10.78 10.76 10.86 60,616,918 655,163,028 10.808 8.832 8.815 8.832 8.815 8.897 73,988,503 8.8549 -0.37%
2016-05-20 0 10.82 10.80 10.82 10.72 10.84 60,901,800 656,621,788 10.782 8.865 8.848 8.865 8.783 8.881 74,336,228 8.8331 0.56%
2016-05-19 0 10.76 10.74 10.76 10.70 10.78 62,175,600 668,561,744 10.753 8.815 8.799 8.815 8.766 8.832 75,891,017 8.8095 0.00%
2016-05-18 0 10.76 10.76 10.78 10.64 10.80 73,474,084 787,766,683 10.722 8.815 8.815 8.832 8.717 8.848 89,681,852 8.7840 -0.55%
2016-05-17 0 10.82 10.82 10.84 10.72 10.86 52,229,750 564,280,514 10.804 8.865 8.865 8.881 8.783 8.897 63,751,196 8.8513 0.19%
2016-05-16 0 10.80 10.78 10.82 10.74 10.86 41,730,151 450,371,987 10.792 8.848 8.832 8.865 8.799 8.897 50,935,473 8.8420 0.00%
2016-05-13 0 10.80 10.78 10.80 10.76 10.84 59,962,959 647,939,799 10.806 8.848 8.832 8.848 8.815 8.881 73,190,286 8.8528 -0.18%
2016-05-12 0 10.82 10.80 10.82 10.70 10.86 64,815,423 699,340,074 10.790 8.865 8.848 8.865 8.766 8.897 79,113,163 8.8397 0.56%
2016-05-11 0 10.76 10.74 10.76 10.74 10.86 46,384,040 500,905,778 10.799 8.815 8.799 8.815 8.799 8.897 56,615,971 8.8474 -0.37%
2016-05-10 0 10.80 10.80 10.82 10.68 10.84 50,640,198 546,299,473 10.788 8.848 8.848 8.865 8.750 8.881 61,811,002 8.8382 0.19%
2016-05-09 0 10.78 10.76 10.78 10.74 10.98 70,427,870 762,334,247 10.824 8.832 8.815 8.832 8.799 8.996 85,963,669 8.8681 -1.10%
2016-05-06 0 10.90 10.88 10.90 10.88 11.22 95,304,000 1,050,097,876 11.018 8.930 8.914 8.930 8.914 9.192 116,327,265 9.0271 -2.68%
2016-05-05 0 11.20 11.18 11.22 11.14 11.24 41,442,421 464,073,509 11.198 9.176 9.159 9.192 9.127 9.209 50,584,272 9.1743 -0.53%
2016-05-04 0 11.26 11.24 11.26 11.20 11.28 38,452,952 432,196,814 11.240 9.225 9.209 9.225 9.176 9.241 46,935,352 9.2083 0.00%
2016-05-03 0 11.26 11.24 11.28 11.18 11.40 47,403,955 535,637,705 11.299 9.225 9.209 9.241 9.159 9.340 57,860,871 9.2573 0.72%
2016-04-29 0 11.18 11.18 11.20 11.18 11.28 56,586,016 635,357,259 11.228 9.159 9.159 9.176 9.159 9.241 69,068,418 9.1990 -0.36%
2016-04-28 0 11.22 11.22 11.24 11.16 11.28 42,350,200 475,207,170 11.221 9.192 9.192 9.209 9.143 9.241 51,692,300 9.1930 -0.18%
2016-04-27 0 11.24 11.22 11.24 11.20 11.32 54,498,913 613,651,186 11.260 9.209 9.192 9.209 9.176 9.274 66,520,917 9.2249 -0.35%
2016-04-26 0 11.28 11.26 11.28 11.20 11.34 59,040,268 664,581,897 11.256 9.241 9.225 9.241 9.176 9.291 72,064,057 9.2221 0.71%
2016-04-25 0 11.20 11.18 11.20 11.14 11.28 42,172,000 472,680,784 11.208 9.176 9.159 9.176 9.127 9.241 51,474,790 9.1828 -1.06%
2016-04-22 0 11.32 11.28 11.30 11.18 11.34 89,196,648 1,006,820,228 11.288 9.274 9.241 9.258 9.159 9.291 108,872,682 9.2477 0.71%
2016-04-21 0 11.24 11.24 11.26 11.16 11.42 74,092,226 835,668,801 11.279 9.209 9.209 9.225 9.143 9.356 90,436,351 9.2404 0.00%
2016-04-20 0 11.24 11.22 11.24 11.00 11.44 146,646,700 1,644,361,286 11.213 9.209 9.192 9.209 9.012 9.373 178,995,735 9.1866 -1.23%
2016-04-19 0 11.38 11.38 11.40 11.32 11.46 49,470,808 562,441,154 11.369 9.323 9.323 9.340 9.274 9.389 60,383,654 9.3145 0.35%
2016-04-18 0 11.34 11.32 11.34 11.30 11.44 62,632,978 710,294,358 11.341 9.291 9.274 9.291 9.258 9.373 76,449,289 9.2911 -0.87%
2016-04-15 0 11.44 11.42 11.44 11.38 11.50 52,593,637 602,014,933 11.447 9.373 9.356 9.373 9.323 9.422 64,195,353 9.3779 0.00%
2016-04-14 0 11.44 11.42 11.44 11.38 11.56 67,664,731 774,187,963 11.442 9.373 9.356 9.373 9.323 9.471 82,591,005 9.3738 -0.52%
2016-04-13 0 11.50 11.50 11.52 11.34 11.58 149,619,740 1,718,859,149 11.488 9.422 9.422 9.438 9.291 9.487 182,624,603 9.4120 1.77%
2016-04-12 0 11.30 11.28 11.30 11.22 11.32 53,125,710 598,708,531 11.270 9.258 9.241 9.258 9.192 9.274 64,844,797 9.2329 0.00%
2016-04-11 0 11.30 11.30 11.32 11.20 11.40 56,232,926 636,598,561 11.321 9.258 9.258 9.274 9.176 9.340 68,637,439 9.2748 0.89%
2016-04-08 0 11.20 11.18 11.20 11.08 11.20 99,657,465 1,109,839,316 11.137 9.176 9.159 9.176 9.078 9.176 121,641,068 9.1239 0.36%
2016-04-07 0 11.16 11.16 11.18 11.16 11.42 71,069,310 799,241,155 11.246 9.143 9.143 9.159 9.143 9.356 86,746,605 9.2135 -1.41%
2016-04-06 0 11.32 11.32 11.34 11.30 11.38 34,018,071 385,981,814 11.346 9.274 9.274 9.291 9.258 9.323 41,522,173 9.2958 -0.35%
2016-04-05 0 11.36 11.36 11.38 11.26 11.46 56,541,497 643,924,745 11.389 9.307 9.307 9.323 9.225 9.389 69,014,078 9.3303 0.35%
2016-04-01 0 11.32 11.32 11.34 11.16 11.42 85,858,557 970,925,618 11.308 9.274 9.274 9.291 9.143 9.356 104,798,236 9.2647 -0.35%
2016-03-31 0 11.36 11.34 11.36 11.30 11.48 90,294,405 1,027,092,634 11.375 9.307 9.291 9.307 9.258 9.405 110,212,595 9.3192 -0.70%
2016-03-30 0 11.44 11.44 11.46 11.18 11.48 141,673,126 1,602,180,110 11.309 9.373 9.373 9.389 9.159 9.405 172,925,032 9.2652 3.06%
2016-03-29 0 11.10 11.10 11.12 11.04 11.22 111,086,264 1,235,081,279 11.118 9.094 9.094 9.110 9.045 9.192 135,590,964 9.1089 -0.54%
2016-03-24 0 11.16 11.14 11.16 11.10 11.30 69,072,939 772,619,770 11.186 9.143 9.127 9.143 9.094 9.258 84,309,851 9.1641 -1.41%
2016-03-23 0 11.32 11.32 11.34 11.30 11.46 75,841,200 860,962,915 11.352 9.274 9.274 9.291 9.258 9.389 92,571,134 9.3006 -0.35%
2016-03-22 0 11.36 11.36 11.38 11.36 11.52 76,968,640 878,630,564 11.415 9.307 9.307 9.323 9.307 9.438 93,947,278 9.3524 -1.05%
2016-03-21 0 11.48 11.48 11.50 11.34 11.58 90,670,915 1,041,342,562 11.485 9.405 9.405 9.422 9.291 9.487 110,672,160 9.4093 1.41%
2016-03-18 0 11.32 11.30 11.32 11.12 11.40 81,667,377 922,439,967 11.295 9.274 9.258 9.274 9.110 9.340 99,682,517 9.2538 1.25%
2016-03-17 0 11.18 11.16 11.18 11.04 11.26 87,112,145 971,890,983 11.157 9.159 9.143 9.159 9.045 9.225 106,328,355 9.1405 1.64%
2016-03-16 0 11.00 11.00 11.02 10.88 11.06 100,350,227 1,104,893,811 11.010 9.012 9.012 9.028 8.914 9.061 122,486,648 9.0205 1.10%
2016-03-15 0 10.88 10.88 10.90 10.80 10.96 66,472,180 723,803,566 10.889 8.914 8.914 8.930 8.848 8.979 81,135,387 8.9209 -0.55%
2016-03-14 0 10.94 10.94 10.96 10.90 11.16 106,556,828 1,175,433,778 11.031 8.963 8.963 8.979 8.930 9.143 130,062,373 9.0375 0.55%
2016-03-11 0 10.88 10.88 10.90 10.70 10.90 83,662,302 904,550,059 10.812 8.914 8.914 8.930 8.766 8.930 102,117,506 8.8579 1.30%
2016-03-10 0 10.74 10.72 10.74 10.68 10.96 58,196,322 631,062,800 10.844 8.799 8.783 8.799 8.750 8.979 71,033,944 8.8840 -1.47%
2016-03-09 0 10.90 10.88 10.90 10.74 10.92 68,805,473 744,890,449 10.826 8.930 8.914 8.930 8.799 8.946 83,983,385 8.8695 -0.55%
2016-03-08 0 10.96 10.94 10.96 10.66 11.02 125,803,574 1,360,919,586 10.818 8.979 8.963 8.979 8.733 9.028 153,554,790 8.8628 0.18%
2016-03-07 0 10.94 10.96 10.98 10.94 11.16 75,871,331 836,428,633 11.024 8.963 8.979 8.996 8.963 9.143 92,607,912 9.0319 -0.55%
2016-03-04 0 11.00 10.98 11.00 10.66 11.06 155,683,342 1,693,912,499 10.880 9.012 8.996 9.012 8.733 9.061 190,025,785 8.9141 2.61%
2016-03-03 0 10.72 10.68 10.70 10.60 10.78 102,306,011 1,090,298,760 10.657 8.783 8.750 8.766 8.684 8.832 124,873,861 8.7312 0.75%
2016-03-02 0 10.64 10.62 10.64 10.42 10.70 109,194,629 1,156,154,112 10.588 8.717 8.701 8.717 8.537 8.766 133,282,051 8.6745 2.70%
2016-03-01 0 10.36 10.34 10.36 10.18 10.42 73,908,373 760,295,809 10.287 8.488 8.471 8.488 8.340 8.537 90,211,942 8.4279 1.77%
2016-02-29 0 10.18 10.16 10.18 9.960 10.36 101,114,411 1,018,338,243 10.071 8.340 8.324 8.340 8.160 8.488 123,419,404 8.2510 -2.12%
2016-02-26 0 10.40 10.40 10.42 10.20 10.42 132,059,957 1,360,349,258 10.301 8.520 8.520 8.537 8.357 8.537 161,191,279 8.4393 1.96%
2016-02-25 0 10.20 10.20 10.22 10.16 10.64 112,830,365 1,165,348,105 10.328 8.357 8.357 8.373 8.324 8.717 137,719,800 8.4617 -4.32%
2016-02-24 0 10.66 10.62 10.64 10.50 10.66 77,740,711 823,436,817 10.592 8.733 8.701 8.717 8.602 8.733 94,889,661 8.6778 0.76%
2016-02-23 0 10.58 10.56 10.58 10.50 10.72 71,631,082 759,509,860 10.603 8.668 8.652 8.668 8.602 8.783 87,432,299 8.6868 -1.49%
2016-02-22 0 10.74 10.72 10.74 10.54 10.76 78,131,313 833,011,645 10.662 8.799 8.783 8.799 8.635 8.815 95,366,427 8.7349 2.29%
2016-02-19 0 10.50 10.50 10.52 10.44 10.56 66,829,340 702,857,741 10.517 8.602 8.602 8.619 8.553 8.652 81,571,333 8.6165 -0.76%
2016-02-18 0 10.58 10.56 10.58 10.52 10.70 73,320,472 776,108,620 10.585 8.668 8.652 8.668 8.619 8.766 89,494,355 8.6722 1.34%
2016-02-17 0 10.44 10.44 10.46 10.42 10.60 59,152,586 620,201,066 10.485 8.553 8.553 8.570 8.537 8.684 72,201,152 8.5899 -0.38%
2016-02-16 0 10.48 10.46 10.48 10.32 10.56 100,055,913 1,049,465,256 10.489 8.586 8.570 8.586 8.455 8.652 122,127,410 8.5932 2.34%
2016-02-15 0 10.24 10.22 10.26 10.08 10.32 91,874,918 937,640,218 10.206 8.389 8.373 8.406 8.258 8.455 112,141,756 8.3612 3.64%
2016-02-12 0 9.880 9.870 9.880 9.840 9.920 36,053,649 356,509,358 9.8883 8.094 8.086 8.094 8.062 8.127 44,006,782 8.1012 -0.60%
2016-02-11 0 9.940 9.930 9.940 9.890 10.00 41,854,326 416,212,291 9.9443 8.144 8.135 8.144 8.103 8.193 51,087,040 8.1471 -2.74%
2016-02-05 0 10.22 10.22 10.24 10.20 10.32 73,421,526 752,600,074 10.250 8.373 8.373 8.389 8.357 8.455 89,617,700 8.3979 0.20%
2016-02-04 0 10.20 10.18 10.20 10.14 10.32 49,902,100 510,450,093 10.229 8.357 8.340 8.357 8.307 8.455 60,910,086 8.3804 1.19%
2016-02-03 0 10.08 10.06 10.08 10.02 10.16 50,575,693 509,380,283 10.072 8.258 8.242 8.258 8.209 8.324 61,732,268 8.2514 -1.37%
2016-02-02 0 10.22 10.22 10.24 10.04 10.28 75,624,690 772,785,833 10.219 8.373 8.373 8.389 8.226 8.422 92,306,864 8.3719 2.00%
2016-02-01 0 10.02 10.00 10.02 10.00 10.38 115,339,599 1,173,359,061 10.173 8.209 8.193 8.209 8.193 8.504 140,782,550 8.3345 -2.91%
2016-01-29 0 10.32 10.30 10.32 10.08 10.36 128,824,851 1,324,896,905 10.284 8.455 8.439 8.455 8.258 8.488 157,242,535 8.4258 1.98%
2016-01-28 0 10.12 10.12 10.14 10.02 10.30 108,872,311 1,109,055,007 10.187 8.291 8.291 8.307 8.209 8.439 132,888,632 8.3457 -1.36%
2016-01-27 0 10.26 10.26 10.28 10.06 10.38 109,226,400 1,114,582,244 10.204 8.406 8.406 8.422 8.242 8.504 133,320,830 8.3602 0.59%
2016-01-26 0 10.20 10.20 10.22 10.18 10.68 111,749,400 1,163,889,920 10.415 8.357 8.357 8.373 8.340 8.750 136,400,383 8.5329 -5.03%
2016-01-25 0 10.74 10.72 10.74 10.66 10.90 74,021,682 796,776,313 10.764 8.799 8.783 8.799 8.733 8.930 90,350,246 8.8188 -0.74%
2016-01-22 0 10.82 10.80 10.82 10.60 10.88 111,579,722 1,200,297,224 10.757 8.865 8.848 8.865 8.684 8.914 136,193,275 8.8132 1.69%
2016-01-21 0 10.64 10.62 10.64 10.62 11.04 97,873,909 1,058,648,462 10.816 8.717 8.701 8.717 8.701 9.045 119,464,074 8.8616 -2.03%
2016-01-20 0 10.86 10.84 10.86 10.80 11.14 60,711,600 663,913,236 10.936 8.897 8.881 8.897 8.848 9.127 74,104,071 8.9592 -3.21%
2016-01-19 0 11.22 11.18 11.20 10.78 11.22 73,892,000 816,578,692 11.051 9.192 9.159 9.176 8.832 9.192 90,191,957 9.0538 3.89%
2016-01-18 0 10.80 10.80 10.82 10.70 10.98 103,236,738 1,123,299,575 10.881 8.848 8.848 8.865 8.766 8.996 126,009,899 8.9144 0.00%
2016-01-15 0 10.80 10.78 10.80 10.72 11.14 80,446,578 875,564,734 10.884 8.848 8.832 8.848 8.783 9.127 98,192,420 8.9168 -2.88%
2016-01-14 0 11.12 11.10 11.12 10.80 11.14 81,839,368 898,180,775 10.975 9.110 9.094 9.110 8.848 9.127 99,892,448 8.9915 0.91%
2016-01-13 0 11.02 11.00 11.04 10.96 11.36 59,891,662 670,319,777 11.192 9.028 9.012 9.045 8.979 9.307 73,103,262 9.1695 -0.72%
2016-01-12 0 11.10 11.08 11.10 11.06 11.30 81,579,249 911,678,157 11.175 9.094 9.078 9.094 9.061 9.258 99,574,949 9.1557 0.36%
2016-01-11 0 11.06 11.02 11.04 11.00 11.30 73,922,174 825,661,898 11.169 9.061 9.028 9.045 9.012 9.258 90,228,787 9.1508 -3.49%
2016-01-08 0 11.46 11.44 11.46 11.10 11.58 129,014,402 1,466,904,214 11.370 9.389 9.373 9.389 9.094 9.487 157,473,900 9.3152 3.62%
2016-01-07 0 11.06 11.02 11.04 10.84 11.70 146,082,438 1,626,517,002 11.134 9.061 9.028 9.045 8.881 9.586 178,307,002 9.1220 -6.11%
2016-01-06 0 11.78 11.76 11.78 11.68 11.90 85,796,182 1,013,009,721 11.807 9.651 9.635 9.651 9.569 9.749 104,722,102 9.6733 -0.84%
2016-01-05 0 11.88 11.88 11.90 11.62 12.00 116,952,443 1,388,304,907 11.871 9.733 9.733 9.749 9.520 9.831 142,751,173 9.7253 1.19%
2016-01-04 0 11.74 11.74 11.78 11.68 12.44 173,007,330 2,067,951,297 11.953 9.618 9.618 9.651 9.569 10.19 211,171,300 9.7928 -5.48%
2015-12-31 0 12.42 12.42 12.44 12.40 12.62 69,028,280 863,129,529 12.504 10.18 10.18 10.19 10.16 10.34 84,255,341 10.244 -0.80%
2015-12-30 0 12.52 12.48 12.50 12.48 12.72 102,846,810 1,291,300,868 12.556 10.26 10.22 10.24 10.22 10.42 125,533,956 10.286 -1.57%
2015-12-29 0 12.72 12.70 12.72 12.58 12.76 77,160,256 975,903,047 12.648 10.42 10.40 10.42 10.31 10.45 94,181,163 10.362 0.47%
2015-12-28 0 12.66 12.64 12.68 12.64 13.04 45,108,757 577,892,823 12.811 10.37 10.36 10.39 10.36 10.68 55,059,371 10.496 -2.31%
2015-12-24 0 12.96 12.94 12.96 12.92 13.10 21,282,270 276,106,359 12.974 10.62 10.60 10.62 10.59 10.73 25,976,961 10.629 -0.31%
2015-12-23 0 13.00 13.00 13.02 12.98 13.24 66,855,223 875,554,197 13.096 10.65 10.65 10.67 10.63 10.85 81,602,926 10.729 0.00%
2015-12-22 0 13.00 13.00 13.02 12.86 13.10 45,430,294 589,798,855 12.983 10.65 10.65 10.67 10.54 10.73 55,451,837 10.636 0.31%
2015-12-21 0 12.96 12.94 12.96 12.58 13.02 56,746,000 731,886,146 12.898 10.62 10.60 10.62 10.31 10.67 69,263,693 10.567 2.69%
2015-12-18 0 12.62 12.62 12.64 12.50 12.74 76,599,298 970,442,540 12.669 10.34 10.34 10.36 10.24 10.44 93,496,462 10.379 0.47%
2015-12-17 0 12.86 12.86 12.88 12.68 12.92 65,364,756 837,651,843 12.815 10.29 10.29 10.31 10.15 10.34 81,682,832 10.255 1.58%
2015-12-16 0 12.66 12.64 12.66 12.60 12.74 35,925,119 455,292,801 12.673 10.13 10.11 10.13 10.08 10.19 44,893,696 10.142 0.80%
2015-12-15 0 12.56 12.56 12.58 12.56 12.74 54,684,060 691,557,162 12.646 10.05 10.05 10.07 10.05 10.19 68,335,739 10.120 -1.10%
2015-12-14 0 12.70 12.70 12.72 12.24 12.76 89,455,010 1,120,089,071 12.521 10.16 10.16 10.18 9.795 10.21 111,787,131 10.020 1.76%
2015-12-11 0 12.48 12.46 12.48 12.36 12.56 76,782,899 955,148,864 12.440 9.987 9.971 9.987 9.891 10.05 95,951,473 9.9545 -0.16%
2015-12-10 0 12.50 12.48 12.50 12.46 12.82 80,156,557 1,011,736,948 12.622 10.00 9.987 10.00 9.971 10.26 100,167,353 10.100 -0.95%
2015-12-09 0 12.62 12.60 12.62 12.54 12.70 53,124,835 670,035,268 12.612 10.10 10.08 10.10 10.03 10.16 66,387,259 10.093 0.16%
2015-12-08 0 12.60 12.58 12.60 12.54 12.70 57,071,010 719,277,716 12.603 10.08 10.07 10.08 10.03 10.16 71,318,582 10.085 -1.25%
2015-12-07 0 12.76 12.74 12.76 12.70 13.00 97,617,679 1,247,663,137 12.781 10.21 10.19 10.21 10.16 10.40 121,987,581 10.228 -1.24%
2015-12-04 0 12.92 12.92 12.94 12.88 13.10 77,964,905 1,010,506,060 12.961 10.34 10.34 10.35 10.31 10.48 97,428,563 10.372 -1.97%
2015-12-03 0 13.18 13.16 13.18 12.94 13.22 161,595,225 2,117,873,232 13.106 10.55 10.53 10.55 10.35 10.58 201,936,891 10.488 0.76%
2015-12-02 0 13.08 13.08 13.10 12.46 13.12 200,182,208 2,578,248,621 12.880 10.47 10.47 10.48 9.971 10.50 250,156,975 10.307 4.81%
2015-12-01 0 12.48 12.48 12.50 12.34 12.64 64,585,940 805,411,989 12.470 9.987 9.987 10.00 9.875 10.11 80,709,587 9.9791 0.97%
2015-11-30 0 12.36 12.34 12.36 12.22 12.52 87,724,000 1,085,804,346 12.378 9.891 9.875 9.891 9.779 10.02 109,623,981 9.9048 -0.48%
2015-11-27 0 12.42 12.38 12.40 12.38 13.00 202,401,400 2,553,867,562 12.618 9.939 9.907 9.923 9.907 10.40 252,930,181 10.097 -4.46%
2015-11-26 0 13.00 12.98 13.00 12.98 13.20 90,417,774 1,181,493,343 13.067 10.40 10.39 10.40 10.39 10.56 112,990,246 10.457 -0.46%
2015-11-25 0 13.06 13.04 13.06 12.92 13.08 66,361,044 863,749,357 13.016 10.45 10.43 10.45 10.34 10.47 82,927,840 10.416 0.46%
2015-11-24 0 13.00 13.00 13.02 12.88 13.06 76,475,400 992,431,026 12.977 10.40 10.40 10.42 10.31 10.45 95,567,208 10.385 -0.46%
2015-11-23 0 13.06 13.02 13.06 13.02 13.20 55,116,139 721,530,956 13.091 10.45 10.42 10.45 10.42 10.56 68,875,685 10.476 -0.91%
2015-11-20 0 13.18 13.18 13.20 13.10 13.20 33,309,740 437,746,342 13.142 10.55 10.55 10.56 10.48 10.56 41,625,397 10.516 0.30%
2015-11-19 0 13.14 13.12 13.14 13.00 13.16 91,795,250 1,198,671,111 13.058 10.51 10.50 10.51 10.40 10.53 114,711,604 10.449 1.08%
2015-11-18 0 13.00 12.96 12.98 12.98 13.16 88,701,465 1,157,164,006 13.046 10.40 10.37 10.39 10.39 10.53 110,845,466 10.439 -0.15%
2015-11-17 0 13.02 13.02 13.04 13.00 13.38 135,286,664 1,784,973,725 13.194 10.42 10.42 10.43 10.40 10.71 169,060,492 10.558 0.15%
2015-11-16 0 13.00 12.98 13.00 12.74 13.04 194,269,670 2,508,797,525 12.914 10.40 10.39 10.40 10.19 10.43 242,768,393 10.334 0.31%
2015-11-13 0 12.96 12.94 12.96 12.90 13.14 88,290,902 1,147,648,823 12.998 10.37 10.35 10.37 10.32 10.51 110,332,408 10.402 -1.97%
2015-11-12 0 13.22 13.20 13.22 13.10 13.38 85,866,800 1,133,854,204 13.205 10.58 10.56 10.58 10.48 10.71 107,303,137 10.567 -0.60%
2015-11-11 0 13.30 13.28 13.30 13.14 13.38 95,860,356 1,273,843,725 13.289 10.64 10.63 10.64 10.51 10.71 119,791,549 10.634 0.00%
2015-11-10 0 13.30 13.28 13.30 13.28 13.54 93,908,198 1,257,510,037 13.391 10.64 10.63 10.64 10.63 10.84 117,352,041 10.716 -0.75%
2015-11-09 0 13.40 13.40 13.42 13.20 13.74 197,955,040 2,686,685,054 13.572 10.72 10.72 10.74 10.56 11.00 247,373,803 10.861 1.06%
2015-11-06 0 13.26 13.26 13.28 12.98 13.32 113,484,888 1,493,762,471 13.163 10.61 10.61 10.63 10.39 10.66 141,815,982 10.533 1.22%
2015-11-05 0 13.10 13.08 13.10 12.66 13.32 206,262,468 2,698,467,269 13.083 10.48 10.47 10.48 10.13 10.66 257,755,150 10.469 2.66%
2015-11-04 0 12.76 12.74 12.76 12.26 12.80 125,007,639 1,575,811,456 12.606 10.21 10.19 10.21 9.811 10.24 156,215,346 10.087 4.76%
2015-11-03 0 12.18 12.18 12.20 12.18 12.38 41,548,480 510,663,264 12.291 9.747 9.747 9.763 9.747 9.907 51,920,908 9.8354 -0.16%
2015-11-02 0 12.20 12.16 12.20 12.16 12.44 65,860,387 812,046,158 12.330 9.763 9.731 9.763 9.731 9.955 82,302,195 9.8666 -1.77%
2015-10-30 0 12.42 12.42 12.46 12.32 12.56 56,047,246 697,519,924 12.445 9.939 9.939 9.971 9.859 10.05 70,039,239 9.9590 0.32%
2015-10-29 0 12.38 12.34 12.38 12.28 12.44 91,769,300 1,133,842,292 12.355 9.907 9.875 9.907 9.827 9.955 114,679,175 9.8871 0.65%
2015-10-28 0 12.30 12.30 12.32 12.28 12.48 52,124,317 645,331,422 12.381 9.843 9.843 9.859 9.827 9.987 65,136,965 9.9073 -1.44%
2015-10-27 0 12.48 12.48 12.50 12.28 12.54 55,707,038 691,147,677 12.407 9.987 9.987 10.00 9.827 10.03 69,614,099 9.9283 0.16%
2015-10-26 0 12.46 12.44 12.46 12.42 12.70 73,412,814 921,571,652 12.553 9.971 9.955 9.971 9.939 10.16 91,740,059 10.045 -0.95%
2015-10-23 0 12.58 12.56 12.58 12.42 12.60 88,814,478 1,110,361,232 12.502 10.07 10.05 10.07 9.939 10.08 110,986,693 10.004 1.29%
2015-10-22 0 12.42 12.40 12.42 12.24 12.46 50,489,022 625,021,661 12.379 9.939 9.923 9.939 9.795 9.971 63,093,424 9.9063 -0.32%
2015-10-20 0 12.46 12.44 12.46 12.28 12.50 48,648,660 602,291,762 12.380 9.971 9.955 9.971 9.827 10.00 60,793,623 9.9072 0.16%
2015-10-19 0 12.44 12.42 12.44 12.30 12.56 63,717,880 792,494,867 12.438 9.955 9.939 9.955 9.843 10.05 79,624,819 9.9529 -0.32%
2015-10-16 0 12.48 12.50 12.52 12.36 12.52 77,975,827 970,092,831 12.441 9.987 10.00 10.02 9.891 10.02 97,442,211 9.9556 1.13%
2015-10-15 0 12.34 12.36 12.40 12.12 12.40 83,301,971 1,024,850,208 12.303 9.875 9.891 9.923 9.699 9.923 104,098,008 9.8451 2.66%
2015-10-14 0 12.02 12.00 12.02 12.00 12.26 64,610,562 784,927,930 12.149 9.619 9.603 9.619 9.603 9.811 80,740,356 9.7216 -0.99%
2015-10-13 0 12.14 12.12 12.14 12.12 12.34 77,310,755 946,033,391 12.237 9.715 9.699 9.715 9.699 9.875 96,611,107 9.7922 -1.78%
2015-10-12 0 12.36 12.32 12.34 11.94 12.46 110,959,896 1,362,434,345 12.279 9.891 9.859 9.875 9.555 9.971 138,660,634 9.8257 4.39%
2015-10-09 0 11.84 11.82 11.84 11.82 12.00 77,849,448 928,592,589 11.928 9.475 9.459 9.475 9.459 9.603 97,284,282 9.5451 -0.34%
2015-10-08 0 11.88 11.88 11.90 11.76 12.26 152,807,174 1,819,701,896 11.908 9.507 9.507 9.523 9.411 9.811 190,954,935 9.5295 -3.41%
2015-10-07 0 12.30 12.30 12.32 11.94 12.32 79,785,779 973,607,550 12.203 9.843 9.843 9.859 9.555 9.859 99,704,011 9.7650 2.50%
2015-10-06 0 12.00 11.98 12.02 11.88 12.10 46,431,455 555,911,495 11.973 9.603 9.587 9.619 9.507 9.683 58,022,901 9.5809 0.84%
2015-10-05 0 11.90 11.88 11.90 11.68 11.92 44,452,813 525,032,222 11.811 9.523 9.507 9.523 9.347 9.539 55,550,298 9.4515 2.94%
2015-10-02 0 11.56 11.56 11.58 11.50 11.66 38,774,005 449,442,103 11.591 9.251 9.251 9.267 9.203 9.331 48,453,796 9.2757 1.40%
2015-09-30 0 11.40 11.40 11.42 11.38 11.64 63,827,566 731,916,447 11.467 9.123 9.123 9.139 9.107 9.315 79,761,888 9.1763 0.53%
2015-09-29 0 11.34 11.34 11.36 11.26 11.48 83,234,500 945,969,324 11.365 9.075 9.075 9.091 9.011 9.187 104,013,693 9.0947 -2.24%
2015-09-25 0 11.60 11.58 11.60 11.48 11.70 92,233,780 1,067,286,783 11.572 9.283 9.267 9.283 9.187 9.363 115,259,611 9.2599 -0.34%
2015-09-24 0 11.64 11.62 11.64 11.58 11.74 82,641,900 963,181,040 11.655 9.315 9.299 9.315 9.267 9.395 103,273,153 9.3265 -0.34%
2015-09-23 0 11.68 11.68 11.70 11.64 11.86 121,827,425 1,425,496,109 11.701 9.347 9.347 9.363 9.315 9.491 152,241,203 9.3634 -2.34%
2015-09-22 0 11.96 11.96 12.00 11.84 12.10 93,206,643 1,116,471,803 11.978 9.571 9.571 9.603 9.475 9.683 116,475,346 9.5855 0.84%
2015-09-21 0 11.86 11.84 11.86 11.68 11.92 70,779,056 836,933,433 11.825 9.491 9.475 9.491 9.347 9.539 88,448,792 9.4624 0.34%
2015-09-18 0 11.82 11.82 11.84 11.78 12.06 133,782,214 1,589,433,626 11.881 9.459 9.459 9.475 9.427 9.651 167,180,462 9.5073 -1.17%
2015-09-17 0 11.96 11.96 11.98 11.92 12.24 103,298,998 1,247,117,441 12.073 9.571 9.571 9.587 9.539 9.795 129,087,221 9.6610 -1.48%
2015-09-16 0 12.14 12.12 12.14 11.62 12.28 146,973,757 1,749,147,373 11.901 9.715 9.699 9.715 9.299 9.827 183,665,226 9.5236 3.23%
2015-09-15 0 11.76 11.74 11.76 11.70 11.90 100,576,812 1,187,317,671 11.805 9.411 9.395 9.411 9.363 9.523 125,685,451 9.4467 -0.17%
2015-09-14 0 11.78 11.78 11.80 11.58 12.06 115,375,195 1,358,973,306 11.779 9.427 9.427 9.443 9.267 9.651 144,178,197 9.4257 -1.01%
2015-09-11 0 11.90 11.88 11.92 11.82 12.12 87,996,219 1,052,722,269 11.963 9.523 9.507 9.539 9.459 9.699 109,964,158 9.5733 -0.83%
2015-09-10 0 12.00 11.98 12.00 11.80 12.04 73,503,057 875,277,901 11.908 9.603 9.587 9.603 9.443 9.635 91,852,830 9.5291 -0.66%
2015-09-09 0 12.08 12.08 12.10 11.84 12.18 161,124,808 1,938,813,393 12.033 9.667 9.667 9.683 9.475 9.747 201,349,036 9.6291 0.00%
2015-09-08 0 12.08 12.08 12.10 11.42 12.10 129,387,356 1,517,121,081 11.725 9.667 9.667 9.683 9.139 9.683 161,688,443 9.3830 4.50%
2015-09-07 0 11.56 11.60 11.62 11.50 12.24 144,986,536 1,723,133,510 11.885 9.251 9.283 9.299 9.203 9.795 181,181,903 9.5105 -0.34%
2015-09-04 0 11.60 11.60 11.62 11.38 11.78 23,686,334 273,993,844 11.568 9.283 9.283 9.299 9.107 9.427 29,599,542 9.2567 0.00%
2015-09-02 0 11.60 11.60 11.62 11.40 11.92 183,372,651 2,148,405,192 11.716 9.283 9.283 9.299 9.123 9.539 229,150,973 9.3755 -0.51%
2015-09-01 0 11.66 11.64 11.66 11.24 11.72 191,755,230 2,212,798,863 11.540 9.331 9.315 9.331 8.995 9.379 239,626,233 9.2344 1.57%
2015-08-31 0 11.48 11.48 11.50 11.10 11.62 144,109,939 1,638,043,053 11.367 9.187 9.187 9.203 8.883 9.299 180,086,466 9.0959 0.88%
2015-08-28 0 11.38 11.32 11.34 11.32 11.70 205,706,800 2,359,364,924 11.470 9.107 9.059 9.075 9.059 9.363 257,060,762 9.1782 0.71%
2015-08-27 0 11.30 11.30 11.32 10.62 11.68 238,423,193 2,617,120,097 10.977 9.043 9.043 9.059 8.498 9.347 297,944,684 8.7839 9.92%
2015-08-26 0 10.28 10.22 10.26 10.14 10.98 208,945,827 2,197,529,061 10.517 8.226 8.178 8.210 8.114 8.786 261,108,400 8.4162 -0.58%
2015-08-25 0 10.34 10.36 10.38 10.14 11.14 275,837,418 2,948,186,209 10.688 8.274 8.290 8.306 8.114 8.915 344,699,236 8.5529 -4.44%
2015-08-24 0 10.82 10.78 10.80 10.68 11.92 349,644,754 3,905,409,522 11.170 8.658 8.626 8.642 8.546 9.539 436,932,308 8.9382 -12.46%
2015-08-21 0 12.36 12.34 12.36 12.18 12.64 173,020,700 2,145,769,636 12.402 9.891 9.875 9.891 9.747 10.11 216,214,695 9.9243 -2.68%
2015-08-20 0 12.70 12.68 12.70 12.62 12.94 111,806,274 1,429,962,543 12.790 10.16 10.15 10.16 10.10 10.35 139,718,308 10.235 -1.85%
2015-08-19 0 12.94 12.94 12.96 12.62 13.14 138,504,714 1,788,898,067 12.916 10.35 10.35 10.37 10.10 10.51 173,081,917 10.336 -0.61%
2015-08-18 0 13.02 13.00 13.02 12.78 13.72 169,960,484 2,242,778,082 13.196 10.42 10.40 10.42 10.23 10.98 212,390,507 10.560 -4.12%
2015-08-17 0 13.58 13.58 13.60 13.46 13.70 79,771,300 1,079,888,482 13.537 10.87 10.87 10.88 10.77 10.96 99,685,918 10.833 -1.31%
2015-08-14 0 13.76 13.74 13.80 13.70 13.90 56,910,452 785,492,406 13.802 11.01 11.00 11.04 10.96 11.12 71,117,941 11.045 -0.15%
2015-08-13 0 13.78 13.78 13.80 13.62 13.86 101,148,700 1,391,945,014 13.761 11.03 11.03 11.04 10.90 11.09 126,400,109 11.012 1.47%
2015-08-12 0 13.58 13.56 13.58 13.46 13.94 190,308,163 2,615,618,499 13.744 10.87 10.85 10.87 10.77 11.16 237,817,910 10.998 -4.10%
2015-08-11 0 14.16 14.18 14.20 14.08 14.54 136,581,591 1,947,557,286 14.259 11.33 11.35 11.36 11.27 11.64 170,678,693 11.411 -1.80%
2015-08-10 0 14.42 14.42 14.46 13.90 14.56 108,428,342 1,553,968,688 14.332 11.54 11.54 11.57 11.12 11.65 135,497,087 11.469 3.15%
2015-08-07 0 13.98 13.94 13.96 13.78 14.12 106,437,985 1,489,198,849 13.991 11.19 11.16 11.17 11.03 11.30 133,009,845 11.196 1.16%
2015-08-06 0 13.82 13.80 13.84 13.68 13.96 90,961,800 1,256,471,620 13.813 11.06 11.04 11.08 10.95 11.17 113,670,086 11.054 0.00%
2015-08-05 0 13.82 13.80 13.82 13.80 14.04 75,830,651 1,055,106,862 13.914 11.06 11.04 11.06 11.04 11.24 94,761,500 11.134 -0.86%
2015-08-04 0 13.94 13.92 13.94 13.66 14.06 120,311,717 1,673,167,947 13.907 11.16 11.14 11.16 10.93 11.25 150,347,104 11.129 1.75%
2015-08-03 0 13.70 13.66 13.70 13.46 13.78 86,452,358 1,175,702,920 13.599 10.96 10.93 10.96 10.77 11.03 108,034,878 10.883 0.15%
2015-07-31 0 13.68 13.66 13.68 13.56 13.96 122,048,861 1,674,898,387 13.723 10.95 10.93 10.95 10.85 11.17 152,517,920 10.982 -0.44%
2015-07-30 0 13.74 13.70 13.72 13.64 14.16 169,969,200 2,365,161,592 13.915 11.00 10.96 10.98 10.92 11.33 212,401,399 11.135 -2.69%
2015-07-29 0 14.12 14.10 14.12 13.76 14.18 159,006,546 2,218,933,923 13.955 11.30 11.28 11.30 11.01 11.35 198,701,958 11.167 1.58%
2015-07-28 0 13.90 13.86 13.88 13.66 14.22 318,548,270 4,432,453,626 13.915 11.12 11.09 11.11 10.93 11.38 398,072,698 11.135 -2.11%
2015-07-27 0 14.20 14.18 14.20 14.08 15.00 153,593,731 2,216,862,329 14.433 11.36 11.35 11.36 11.27 12.00 191,937,853 11.550 -6.08%
2015-07-24 0 15.12 15.12 15.14 15.04 15.46 94,251,533 1,438,142,620 15.259 12.10 12.10 12.12 12.04 12.37 117,781,089 12.210 -1.95%
2015-07-23 0 15.42 15.40 15.42 15.06 15.50 124,141,386 1,907,051,751 15.362 12.34 12.32 12.34 12.05 12.40 155,132,836 12.293 2.12%
2015-07-22 0 15.10 15.08 15.10 14.94 15.22 86,921,254 1,312,769,478 15.103 12.08 12.07 12.08 11.96 12.18 108,620,832 12.086 -1.05%
2015-07-21 0 15.26 15.24 15.26 15.02 15.36 147,867,361 2,248,389,183 15.205 12.21 12.20 12.21 12.02 12.29 184,781,915 12.168 0.13%
2015-07-20 0 15.24 15.20 15.22 15.10 15.52 180,590,279 2,757,324,475 15.268 12.20 12.16 12.18 12.08 12.42 225,673,992 12.218 -1.68%
2015-07-17 0 15.50 15.48 15.50 15.12 15.66 173,231,045 2,670,019,570 15.413 12.40 12.39 12.40 12.10 12.53 216,477,551 12.334 1.57%
2015-07-16 0 15.26 15.26 15.28 14.84 15.36 202,890,098 3,070,132,528 15.132 12.21 12.21 12.23 11.88 12.29 253,540,880 12.109 0.93%
2015-07-15 0 15.12 15.12 15.14 14.80 15.28 201,801,971 3,035,258,331 15.041 12.10 12.10 12.12 11.84 12.23 252,181,106 12.036 -0.92%
2015-07-14 0 15.26 15.24 15.26 14.94 15.70 269,292,423 4,115,827,054 15.284 12.21 12.20 12.21 11.96 12.56 336,520,307 12.231 -2.80%
2015-07-13 0 15.70 15.74 15.76 15.42 15.98 299,388,140 4,693,863,196 15.678 12.56 12.60 12.61 12.34 12.79 374,129,311 12.546 -0.63%
2015-07-10 0 15.80 15.84 15.86 14.92 16.40 512,004,178 8,141,176,196 15.901 12.64 12.68 12.69 11.94 13.12 639,824,177 12.724 5.05%
2015-07-09 0 15.04 15.04 15.08 13.30 15.20 524,606,139 7,589,260,983 14.467 12.04 12.04 12.07 10.64 12.16 655,572,172 11.577 15.16%
2015-07-08 0 13.06 13.10 13.12 12.76 14.68 583,276,124 8,067,893,857 13.832 10.45 10.48 10.50 10.21 11.75 728,888,908 11.069 -13.05%
2015-07-07 0 15.02 15.02 15.04 14.68 15.44 375,628,716 5,666,914,676 15.086 12.02 12.02 12.04 11.75 12.36 469,403,072 12.073 -0.53%
2015-07-06 0 15.10 15.06 15.08 14.58 15.50 538,063,195 8,110,827,415 15.074 12.08 12.05 12.07 11.67 12.40 672,388,734 12.063 3.99%
2015-07-03 0 14.52 14.50 14.52 14.38 15.30 667,041,436 9,841,671,892 14.754 11.62 11.60 11.62 11.51 12.24 833,565,928 11.807 -4.47%
2015-07-02 0 15.20 15.16 15.18 14.74 15.68 596,461,345 9,091,596,098 15.243 12.16 12.13 12.15 11.80 12.55 745,365,772 12.197 -4.28%
2015-06-30 0 15.88 15.86 15.88 14.76 15.92 505,931,700 7,805,480,958 15.428 12.71 12.69 12.71 11.81 12.74 632,235,727 12.346 6.15%
2015-06-29 0 14.96 14.94 15.00 14.16 15.70 742,706,061 11,150,570,002 15.013 11.97 11.96 12.00 11.33 12.56 928,119,954 12.014 -4.23%
2015-06-26 0 15.62 15.70 15.72 15.04 16.18 449,557,850 7,017,778,670 15.610 12.50 12.56 12.58 12.04 12.95 561,788,348 12.492 -3.34%
2015-06-25 0 16.16 16.18 16.20 16.06 16.76 175,491,840 2,881,137,607 16.418 12.93 12.95 12.96 12.85 13.41 219,302,746 13.138 -2.30%
2015-06-24 0 16.54 16.52 16.54 16.20 16.64 194,403,410 3,197,574,283 16.448 13.24 13.22 13.24 12.96 13.32 242,935,521 13.162 0.73%
2015-06-23 0 16.42 16.40 16.42 15.68 16.44 448,614,320 7,230,855,524 16.118 13.14 13.12 13.14 12.55 13.16 560,609,269 12.898 0.61%
2015-06-22 0 16.32 16.30 16.32 15.96 16.42 62,989,806 1,019,533,610 16.186 13.06 13.04 13.06 12.77 13.14 78,714,984 12.952 0.99%
2015-06-19 0 16.16 16.14 16.16 15.88 16.80 221,262,787 3,636,524,412 16.435 12.93 12.92 12.93 12.71 13.44 276,500,245 13.152 -3.46%
2015-06-18 0 16.74 16.70 16.72 16.58 17.22 129,664,352 2,184,247,067 16.845 13.40 13.36 13.38 13.27 13.78 162,034,590 13.480 -2.56%
2015-06-17 0 17.18 17.18 17.20 16.90 17.32 130,431,569 2,233,639,582 17.125 13.75 13.75 13.76 13.52 13.86 162,993,340 13.704 0.59%
2015-06-16 0 17.08 17.06 17.08 16.96 17.56 139,037,125 2,395,984,779 17.233 13.67 13.65 13.67 13.57 14.05 173,747,242 13.790 -2.40%
2015-06-15 0 17.50 17.50 17.52 17.42 18.10 139,738,200 2,462,897,632 17.625 14.00 14.00 14.02 13.94 14.48 174,623,338 14.104 -3.74%
2015-06-12 0 18.18 18.16 18.18 17.82 18.18 92,615,100 1,665,666,337 17.985 14.55 14.53 14.55 14.26 14.55 115,736,126 14.392 1.22%
2015-06-11 0 17.96 17.94 17.96 17.80 18.16 112,283,958 2,013,113,896 17.929 14.37 14.36 14.37 14.24 14.53 140,315,244 14.347 0.11%
2015-06-10 0 17.94 17.92 17.96 17.92 18.28 154,835,765 2,798,544,480 18.074 14.36 14.34 14.37 14.34 14.63 193,489,956 14.464 -1.43%
2015-06-09 0 18.20 18.22 18.24 18.02 18.66 244,084,554 4,465,123,181 18.293 14.56 14.58 14.60 14.42 14.93 305,019,384 14.639 -1.83%
2015-06-08 0 18.54 18.52 18.56 17.56 18.64 303,546,091 5,523,109,365 18.195 14.84 14.82 14.85 14.05 14.92 379,325,279 14.560 5.58%
2015-06-05 0 17.56 17.54 17.56 17.26 17.98 233,538,260 4,127,796,368 17.675 14.05 14.04 14.05 13.81 14.39 291,840,245 14.144 -0.79%
2015-06-04 0 17.70 17.70 17.72 16.70 17.92 347,782,541 6,031,560,955 17.343 14.16 14.16 14.18 13.36 14.34 434,605,200 13.878 1.72%
2015-06-03 0 17.40 17.38 17.44 17.18 17.54 119,821,000 2,079,779,684 17.357 13.92 13.91 13.96 13.75 14.04 149,733,881 13.890 -0.23%
2015-06-02 0 17.44 17.42 17.44 17.10 17.54 95,475,360 1,656,309,764 17.348 13.96 13.94 13.96 13.68 14.04 119,310,440 13.882 -0.57%
2015-06-01 0 17.54 17.52 17.54 16.50 17.60 150,637,055 2,586,396,959 17.170 14.04 14.02 14.04 13.20 14.08 188,243,053 13.740 4.53%
2015-05-29 0 16.78 16.80 16.82 16.44 17.04 334,744,180 5,609,955,252 16.759 13.43 13.44 13.46 13.16 13.64 418,311,859 13.411 -1.29%
2015-05-28 0 17.00 17.00 17.02 16.66 18.04 275,724,390 4,763,124,821 17.275 13.60 13.60 13.62 13.33 14.44 344,557,991 13.824 -5.13%
2015-05-27 0 17.92 17.92 17.94 17.86 18.32 173,722,800 3,139,384,486 18.071 14.34 14.34 14.36 14.29 14.66 217,092,071 14.461 -1.32%
2015-05-26 0 18.16 18.16 18.18 17.92 18.30 175,199,420 3,174,213,550 18.118 14.53 14.53 14.55 14.34 14.64 218,937,324 14.498 3.42%
2015-05-22 0 17.56 17.54 17.56 17.06 17.60 126,019,100 2,191,257,570 17.388 14.05 14.04 14.05 13.65 14.08 157,479,314 13.915 3.17%
2015-05-21 0 17.02 17.00 17.02 16.76 17.06 98,355,314 1,662,975,204 16.908 13.62 13.60 13.62 13.41 13.65 122,909,364 13.530 1.07%
2015-05-20 0 16.84 16.82 16.84 16.70 17.18 135,882,914 2,297,742,777 16.910 13.48 13.46 13.48 13.36 13.75 169,805,594 13.532 -0.36%
2015-05-19 0 16.90 16.88 16.90 16.18 16.92 131,322,415 2,191,188,197 16.686 13.52 13.51 13.52 12.95 13.54 164,106,583 13.352 4.45%
2015-05-18 0 16.18 16.18 16.20 16.12 16.66 90,288,250 1,472,711,554 16.311 12.95 12.95 12.96 12.90 13.33 112,828,386 13.053 -2.53%
2015-05-15 0 16.60 16.58 16.60 16.30 16.78 112,702,672 1,866,443,740 16.561 13.28 13.27 13.28 13.04 13.43 140,838,488 13.252 -0.95%
2015-05-14 0 16.76 16.74 16.76 16.68 16.90 64,205,450 1,076,840,946 16.772 13.41 13.40 13.41 13.35 13.52 80,234,109 13.421 -0.12%
2015-05-13 0 16.78 16.76 16.80 16.68 17.06 84,803,068 1,431,397,116 16.879 13.43 13.41 13.44 13.35 13.65 105,973,848 13.507 -1.06%
2015-05-12 0 16.96 16.96 16.98 16.82 17.08 101,504,552 1,721,423,338 16.959 13.57 13.57 13.59 13.46 13.67 126,844,798 13.571 0.00%
2015-05-11 0 16.96 16.94 16.96 16.60 17.02 96,333,865 1,620,419,151 16.821 13.57 13.56 13.57 13.28 13.62 120,383,267 13.461 1.19%
2015-05-08 0 16.76 16.76 16.78 16.40 16.86 116,301,098 1,937,813,028 16.662 13.41 13.41 13.43 13.12 13.49 145,335,248 13.333 1.21%
2015-05-07 0 16.56 16.56 16.58 16.52 16.96 154,378,530 2,583,925,317 16.738 13.25 13.25 13.27 13.22 13.57 192,918,574 13.394 -2.47%
2015-05-06 0 16.98 16.96 16.98 16.80 17.48 154,666,622 2,654,138,803 17.160 13.59 13.57 13.59 13.44 13.99 193,278,587 13.732 -1.16%
2015-05-05 0 17.18 17.18 17.20 16.90 17.80 133,593,944 2,309,416,880 17.287 13.75 13.75 13.76 13.52 14.24 166,945,191 13.833 -2.83%
2015-05-04 0 17.68 17.68 17.70 17.30 17.74 79,310,303 1,396,326,155 17.606 14.15 14.15 14.16 13.84 14.20 99,109,834 14.089 0.68%
2015-04-30 0 17.56 17.52 17.54 17.50 17.82 123,698,230 2,185,203,562 17.666 14.05 14.02 14.04 14.00 14.26 154,579,048 14.136 -1.13%
2015-04-29 0 17.76 17.74 17.76 17.56 17.86 143,898,226 2,550,203,239 17.722 14.21 14.20 14.21 14.05 14.29 179,821,900 14.182 -0.22%
2015-04-28 0 17.80 17.80 17.84 17.52 18.08 184,382,021 3,277,704,685 17.777 14.24 14.24 14.28 14.02 14.47 230,412,328 14.225 0.68%
2015-04-27 0 17.68 17.64 17.66 17.28 17.76 141,522,876 2,481,749,210 17.536 14.15 14.12 14.13 13.83 14.21 176,853,552 14.033 2.31%
2015-04-24 0 17.28 17.26 17.28 16.76 17.32 145,277,549 2,481,220,681 17.079 13.83 13.81 13.83 13.41 13.86 181,545,566 13.667 0.23%
2015-04-23 0 17.24 17.24 17.26 17.12 17.80 201,659,150 3,516,361,598 17.437 13.80 13.80 13.81 13.70 14.24 252,002,630 13.954 -2.49%
2015-04-22 0 17.68 17.66 17.68 17.20 17.72 118,764,391 2,070,472,087 17.433 14.15 14.13 14.15 13.76 14.18 148,413,493 13.951 2.08%
2015-04-21 0 17.32 17.30 17.34 16.82 17.34 161,786,451 2,758,577,157 17.051 13.86 13.84 13.88 13.46 13.88 202,175,856 13.644 2.36%
2015-04-20 0 16.92 16.90 16.92 16.76 17.62 270,405,959 4,651,524,826 17.202 13.54 13.52 13.54 13.41 14.10 337,911,833 13.765 -2.76%
2015-04-17 0 17.40 17.42 17.44 17.36 17.76 191,581,738 3,372,538,988 17.604 13.92 13.94 13.96 13.89 14.21 239,409,429 14.087 0.12%
2015-04-16 0 17.38 17.38 17.40 16.44 17.40 181,029,852 3,063,358,680 16.922 13.91 13.91 13.92 13.16 13.92 226,223,303 13.541 5.33%
2015-04-15 0 16.50 16.46 16.48 16.20 16.94 309,800,150 5,134,375,520 16.573 13.20 13.17 13.19 12.96 13.56 387,140,642 13.262 1.60%
2015-04-14 0 16.24 16.20 16.24 16.00 16.42 236,844,674 3,838,587,703 16.207 13.00 12.96 13.00 12.80 13.14 295,972,094 12.969 0.74%
2015-04-13 0 16.12 16.10 16.12 15.90 16.28 178,865,385 2,878,478,545 16.093 12.90 12.88 12.90 12.72 13.03 223,518,484 12.878 1.51%
2015-04-10 0 15.88 15.86 15.88 15.40 15.96 301,403,717 4,704,965,240 15.610 12.71 12.69 12.71 12.32 12.77 376,648,069 12.492 2.45%
2015-04-09 0 15.50 15.48 15.50 15.40 15.80 446,176,288 6,942,890,576 15.561 12.40 12.39 12.40 12.32 12.64 557,562,591 12.452 -0.51%
2015-04-08 0 15.58 15.58 15.60 15.18 15.62 479,502,080 7,385,480,138 15.402 12.47 12.47 12.48 12.15 12.50 599,208,047 12.325 4.99%
2015-04-02 0 14.84 14.84 14.86 14.66 15.10 205,373,446 3,052,265,617 14.862 11.88 11.88 11.89 11.73 12.08 256,644,187 11.893 -0.93%
2015-04-01 0 14.98 14.98 15.00 14.70 15.04 264,201,247 3,938,135,275 14.906 11.99 11.99 12.00 11.76 12.04 330,158,137 11.928 2.18%
2015-03-31 0 14.66 14.64 14.66 14.58 15.32 281,058,213 4,195,977,726 14.929 11.73 11.72 11.73 11.67 12.26 351,223,384 11.947 -1.74%
2015-03-30 0 14.92 14.94 14.96 14.44 14.96 316,304,704 4,660,121,126 14.733 11.94 11.96 11.97 11.56 11.97 395,269,034 11.790 3.47%
2015-03-27 0 14.42 14.42 14.44 14.28 14.48 151,876,000 2,184,237,516 14.382 11.54 11.54 11.56 11.43 11.59 189,791,296 11.509 0.70%
2015-03-26 0 14.32 14.34 14.36 14.00 14.48 237,151,884 3,396,227,839 14.321 11.46 11.48 11.49 11.20 11.59 296,355,998 11.460 0.56%
2015-03-25 0 14.24 14.22 14.24 14.10 14.48 182,237,755 2,598,137,032 14.257 11.40 11.38 11.40 11.28 11.59 227,732,754 11.409 -0.42%
2015-03-24 0 14.30 14.32 14.34 14.24 14.60 219,662,120 3,167,087,497 14.418 11.44 11.46 11.48 11.40 11.68 274,499,977 11.538 -1.92%
2015-03-23 0 14.58 14.58 14.60 14.44 14.62 182,306,915 2,652,296,403 14.549 11.67 11.67 11.68 11.56 11.70 227,819,180 11.642 0.83%
2015-03-20 0 14.46 14.46 14.48 14.12 14.56 228,490,168 3,279,100,237 14.351 11.57 11.57 11.59 11.30 11.65 285,531,916 11.484 2.41%
2015-03-19 0 14.12 14.14 14.18 14.08 14.28 241,601,153 3,424,465,166 14.174 11.30 11.32 11.35 11.27 11.43 301,916,011 11.342 -0.14%
2015-03-18 0 14.14 14.12 14.14 13.80 14.18 284,914,057 3,993,399,733 14.016 11.32 11.30 11.32 11.04 11.35 356,041,825 11.216 2.61%
2015-03-17 0 13.78 13.76 13.78 13.60 13.82 242,073,292 3,324,086,631 13.732 11.03 11.01 11.03 10.88 11.06 302,506,017 10.988 1.32%
2015-03-16 0 13.60 13.60 13.62 13.22 13.64 186,595,247 2,518,440,557 13.497 10.88 10.88 10.90 10.58 10.92 233,178,078 10.801 2.41%
2015-03-13 0 13.28 13.28 13.30 13.22 13.50 157,054,976 2,099,488,299 13.368 10.63 10.63 10.64 10.58 10.80 196,263,185 10.697 0.61%
2015-03-12 0 13.20 13.22 13.24 12.90 13.34 240,270,934 3,160,149,417 13.152 10.56 10.58 10.59 10.32 10.68 300,253,707 10.525 3.12%
2015-03-11 0 12.80 12.80 12.82 12.64 13.02 141,326,365 1,820,927,025 12.885 10.24 10.24 10.26 10.11 10.42 176,607,983 10.311 0.79%
2015-03-10 0 12.70 12.68 12.72 12.66 12.90 94,987,651 1,213,375,708 12.774 10.16 10.15 10.18 10.13 10.32 118,700,976 10.222 -1.40%
2015-03-09 0 12.88 12.86 12.88 12.38 13.02 180,424,730 2,301,116,190 12.754 10.31 10.29 10.31 9.907 10.42 225,467,114 10.206 2.22%
2015-03-06 0 12.60 12.60 12.62 12.60 12.78 110,813,784 1,407,898,020 12.705 10.08 10.08 10.10 10.08 10.23 138,478,046 10.167 -0.47%
2015-03-05 0 12.66 12.62 12.66 12.52 12.84 172,359,706 2,181,238,129 12.655 10.13 10.10 10.13 10.02 10.27 215,388,686 10.127 -1.25%
2015-03-04 0 12.82 12.80 12.82 12.78 12.96 146,765,849 1,884,737,081 12.842 10.26 10.24 10.26 10.23 10.37 183,405,415 10.276 -0.77%
2015-03-03 0 12.92 12.90 12.92 12.88 13.30 170,372,018 2,219,744,427 13.029 10.34 10.32 10.34 10.31 10.64 212,904,779 10.426 -3.00%
2015-03-02 0 13.32 13.30 13.32 13.22 13.52 164,276,956 2,192,077,596 13.344 10.66 10.64 10.66 10.58 10.82 205,288,106 10.678 0.00%
2015-02-27 0 13.32 13.32 13.34 13.28 13.48 135,011,800 1,807,845,362 13.390 10.66 10.66 10.68 10.63 10.79 168,717,010 10.715 -0.75%
2015-02-26 0 13.42 13.40 13.42 12.90 13.46 199,625,940 2,640,099,401 13.225 10.74 10.72 10.74 10.32 10.77 249,461,837 10.583 2.76%
2015-02-25 0 13.06 13.04 13.06 12.98 13.40 178,182,438 2,342,149,469 13.145 10.45 10.43 10.45 10.39 10.72 222,665,042 10.519 -2.54%
2015-02-24 0 13.40 13.38 13.40 13.24 13.40 45,554,500 608,622,844 13.360 10.72 10.71 10.72 10.59 10.72 56,927,017 10.691 0.90%
2015-02-23 0 13.28 13.28 13.30 13.20 13.36 28,377,792 377,016,568 13.286 10.63 10.63 10.64 10.56 10.69 35,462,206 10.632 -0.15%
2015-02-18 0 13.30 13.30 13.32 13.24 13.32 15,567,720 206,950,743 13.294 10.64 10.64 10.66 10.59 10.66 19,454,145 10.638 0.45%
2015-02-17 0 13.24 13.22 13.24 13.20 13.38 92,999,350 1,235,478,245 13.285 10.59 10.58 10.59 10.56 10.71 116,216,303 10.631 -0.15%
2015-02-16 0 13.26 13.24 13.26 13.10 13.26 84,223,039 1,110,785,142 13.189 10.61 10.59 10.61 10.48 10.61 105,249,017 10.554 0.30%
2015-02-13 0 13.22 13.20 13.22 13.10 13.40 152,039,644 2,012,204,138 13.235 10.58 10.56 10.58 10.48 10.72 189,995,794 10.591 0.61%
2015-02-12 0 13.14 13.14 13.16 12.94 13.18 109,409,710 1,430,607,100 13.076 10.51 10.51 10.53 10.35 10.55 136,723,450 10.464 0.92%
2015-02-11 0 13.02 13.02 13.04 13.00 13.16 101,291,820 1,324,054,659 13.072 10.42 10.42 10.43 10.40 10.53 126,578,958 10.460 -0.31%
2015-02-10 0 13.06 13.06 13.08 12.82 13.12 145,716,267 1,895,429,209 13.008 10.45 10.45 10.47 10.26 10.50 182,093,808 10.409 1.40%
2015-02-09 0 12.88 12.86 12.88 12.54 13.02 155,258,319 1,989,745,773 12.816 10.31 10.29 10.31 10.03 10.42 194,017,999 10.255 1.42%
2015-02-06 0 12.70 12.68 12.70 12.60 12.92 186,438,216 2,382,511,044 12.779 10.16 10.15 10.16 10.08 10.34 232,981,845 10.226 -0.94%
2015-02-05 0 12.82 12.82 12.84 12.74 13.56 328,254,284 4,307,097,898 13.121 10.26 10.26 10.27 10.19 10.85 410,201,784 10.500 -1.08%
2015-02-04 0 12.96 12.92 12.94 12.84 13.32 212,233,356 2,782,035,950 13.108 10.37 10.34 10.35 10.27 10.66 265,216,649 10.490 -1.67%
2015-02-03 0 13.18 13.16 13.18 12.70 13.18 229,907,210 2,969,003,861 12.914 10.55 10.53 10.55 10.16 10.55 287,302,717 10.334 2.65%
2015-02-02 0 12.84 12.82 12.84 12.68 12.92 214,542,573 2,743,749,129 12.789 10.27 10.26 10.27 10.15 10.34 268,102,354 10.234 -1.83%
2015-01-30 0 13.08 13.10 13.12 13.00 13.46 207,499,150 2,732,465,044 13.169 10.47 10.48 10.50 10.40 10.77 259,300,565 10.538 -1.36%
2015-01-29 0 13.26 13.28 13.30 13.08 13.32 214,945,900 2,837,743,602 13.202 10.61 10.63 10.64 10.47 10.66 268,606,370 10.565 -1.34%
2015-01-28 0 13.44 13.46 13.48 13.38 13.68 191,200,016 2,579,076,278 13.489 10.76 10.77 10.79 10.71 10.95 238,932,411 10.794 -0.88%
2015-01-27 0 13.56 13.56 13.58 13.32 13.90 232,971,338 3,158,799,828 13.559 10.85 10.85 10.87 10.66 11.12 291,131,793 10.850 -1.88%
2015-01-26 0 13.82 13.82 13.84 13.64 13.92 137,637,400 1,896,832,284 13.781 11.06 11.06 11.08 10.92 11.14 171,998,081 11.028 -0.58%
2015-01-23 0 13.90 13.92 13.94 13.82 14.10 231,420,210 3,230,074,982 13.958 11.12 11.14 11.16 11.06 11.28 289,193,432 11.169 1.16%
2015-01-22 0 13.74 13.72 13.74 13.62 13.94 208,147,122 2,874,513,736 13.810 11.00 10.98 11.00 10.90 11.16 260,110,301 11.051 -0.43%
2015-01-21 0 13.80 13.78 13.80 13.24 13.94 369,857,425 5,041,907,661 13.632 11.04 11.03 11.04 10.59 11.16 462,190,999 10.909 4.55%
2015-01-20 0 13.20 13.18 13.20 12.94 13.46 416,212,930 5,510,480,421 13.240 10.56 10.55 10.56 10.35 10.77 520,118,989 10.595 1.69%
2015-01-19 0 12.98 12.96 12.98 12.54 13.82 632,689,487 8,328,416,085 13.164 10.39 10.37 10.39 10.03 11.06 790,638,139 10.534 -9.86%
2015-01-16 0 14.40 14.38 14.40 14.34 14.60 233,700,740 3,384,939,696 14.484 11.52 11.51 11.52 11.48 11.68 292,043,288 11.591 -0.69%
2015-01-15 0 14.50 14.48 14.50 13.84 14.54 268,426,430 3,807,070,475 14.183 11.60 11.59 11.60 11.08 11.64 335,438,121 11.350 4.62%
2015-01-14 0 13.86 13.86 13.88 13.76 14.12 187,391,972 2,613,850,832 13.949 11.09 11.09 11.11 11.01 11.30 234,173,703 11.162 0.14%
2015-01-13 0 13.84 13.82 13.84 13.76 14.04 168,725,786 2,345,215,946 13.900 11.08 11.06 11.08 11.01 11.24 210,847,571 11.123 -0.72%
2015-01-12 0 13.94 13.94 13.96 13.66 14.20 272,631,000 3,802,900,214 13.949 11.16 11.16 11.17 10.93 11.36 340,692,347 11.162 0.14%
2015-01-09 0 13.92 13.92 13.94 13.88 14.74 486,751,842 6,926,959,921 14.231 11.14 11.14 11.16 11.11 11.80 608,267,686 11.388 -0.43%
2015-01-08 0 13.98 13.96 13.98 13.96 14.68 326,278,640 4,619,416,903 14.158 11.19 11.17 11.19 11.17 11.75 407,732,927 11.330 -3.72%
2015-01-07 0 14.52 14.48 14.50 14.28 14.56 204,256,400 2,946,982,616 14.428 11.62 11.59 11.60 11.43 11.65 255,248,275 11.546 0.41%
2015-01-06 0 14.46 14.46 14.48 14.18 14.76 327,396,751 4,730,748,600 14.450 11.57 11.57 11.59 11.35 11.81 409,130,171 11.563 0.14%
2015-01-05 0 14.44 14.44 14.48 14.14 14.78 335,221,033 4,848,644,630 14.464 11.56 11.56 11.59 11.32 11.83 418,907,757 11.574 -0.55%
2015-01-02 0 14.52 14.48 14.52 13.98 14.54 146,666,063 2,105,882,197 14.358 11.62 11.59 11.62 11.19 11.64 183,280,717 11.490 4.76%
2014-12-31 0 13.86 13.86 13.88 13.56 13.88 112,760,308 1,551,380,442 13.758 11.09 11.09 11.11 10.85 11.11 140,910,513 11.010 2.36%
2014-12-30 0 13.54 13.54 13.56 13.40 13.72 250,116,941 3,392,699,931 13.564 10.84 10.84 10.85 10.72 10.98 312,557,734 10.855 0.89%
2014-12-29 0 13.42 13.42 13.44 13.24 13.80 311,433,187 4,234,942,233 13.598 10.74 10.74 10.76 10.59 11.04 389,181,360 10.882 7.88%
2014-12-24 0 12.44 12.42 12.44 12.42 12.96 249,074,276 3,140,001,259 12.607 9.955 9.939 9.955 9.939 10.37 311,254,772 10.088 -2.81%
2014-12-23 0 12.80 12.78 12.80 12.78 13.40 287,465,565 3,759,852,684 13.079 10.24 10.23 10.24 10.23 10.72 359,230,308 10.466 -4.05%
2014-12-22 0 13.34 13.34 13.36 12.94 13.46 281,598,272 3,734,775,302 13.263 10.68 10.68 10.69 10.35 10.77 351,898,266 10.613 3.25%
2014-12-19 0 12.92 12.92 12.94 12.54 13.00 292,576,711 3,750,815,675 12.820 10.34 10.34 10.35 10.03 10.40 365,617,433 10.259 0.47%
2014-12-18 0 12.86 12.84 12.86 12.74 13.16 339,235,755 4,377,981,980 12.905 10.29 10.27 10.29 10.19 10.53 423,924,739 10.327 -0.46%
2014-12-17 0 12.92 12.92 12.94 12.44 13.00 367,466,735 4,669,892,870 12.708 10.34 10.34 10.35 9.955 10.40 459,203,482 10.170 3.53%
2014-12-16 0 12.48 12.46 12.48 11.80 12.48 275,004,280 3,350,309,294 12.183 9.987 9.971 9.987 9.443 9.987 343,658,108 9.7490 4.00%
2014-12-15 0 12.00 11.98 12.00 11.64 12.02 146,018,582 1,720,128,632 11.780 9.603 9.587 9.603 9.315 9.619 182,471,595 9.4268 1.01%
2014-12-12 0 11.88 11.86 11.88 11.84 12.18 268,341,206 3,214,591,170 11.979 9.507 9.491 9.507 9.475 9.747 335,331,622 9.5863 -0.17%
2014-12-11 0 11.90 11.90 11.92 11.80 12.24 398,866,380 4,787,659,331 12.003 9.523 9.523 9.539 9.443 9.795 498,441,935 9.6052 -2.14%
2014-12-10 0 12.16 12.14 12.16 11.38 12.28 544,984,131 6,443,759,311 11.824 9.731 9.715 9.731 9.107 9.827 681,037,456 9.4617 5.56%
2014-12-09 0 11.52 11.52 11.54 11.44 12.86 734,883,615 8,950,368,590 12.179 9.219 9.219 9.235 9.155 10.29 918,344,663 9.7462 -8.13%
2014-12-08 0 12.54 12.52 12.54 11.82 12.66 381,283,179 4,703,414,196 12.336 10.03 10.02 10.03 9.459 10.13 476,469,151 9.8714 5.20%
2014-12-05 0 11.92 11.88 11.90 11.58 12.32 780,261,344 9,349,369,498 11.982 9.539 9.507 9.523 9.267 9.859 975,050,778 9.5886 -0.33%
2014-12-04 0 11.96 11.94 11.96 11.20 11.96 498,517,162 5,772,310,666 11.579 9.571 9.555 9.571 8.963 9.571 622,970,176 9.2658 7.36%
2014-12-03 0 11.14 11.12 11.14 10.96 11.58 651,093,402 7,347,947,544 11.286 8.915 8.899 8.915 8.770 9.267 813,636,525 9.0310 0.18%
2014-12-02 0 11.12 11.12 11.14 10.44 11.22 547,378,222 5,953,380,731 10.876 8.899 8.899 8.915 8.354 8.979 684,029,224 8.7034 6.72%
2014-12-01 0 10.42 10.42 10.44 10.38 10.76 495,445,830 5,236,648,423 10.570 8.338 8.338 8.354 8.306 8.610 619,132,097 8.4580 -1.14%
2014-11-28 0 10.54 10.52 10.54 10.12 10.58 307,521,917 3,196,024,566 10.393 8.434 8.418 8.434 8.098 8.466 384,293,656 8.3166 3.74%
2014-11-27 0 10.16 10.16 10.18 10.06 10.22 236,345,757 2,397,842,266 10.145 8.130 8.130 8.146 8.050 8.178 295,348,624 8.1187 0.59%
2014-11-26 0 10.10 10.10 10.12 9.820 10.12 302,152,168 3,020,300,401 9.9960 8.082 8.082 8.098 7.858 8.098 377,583,368 7.9990 3.06%
2014-11-25 0 9.800 9.800 9.820 9.720 9.860 251,088,942 2,456,121,719 9.7819 7.842 7.842 7.858 7.778 7.890 313,772,392 7.8277 0.41%
2014-11-24 0 9.760 9.750 9.760 9.630 9.880 315,627,200 3,076,841,846 9.7483 7.810 7.802 7.810 7.706 7.906 394,422,394 7.8009 2.74%
2014-11-21 0 9.500 9.500 9.510 9.310 9.550 180,853,325 1,710,319,189 9.4569 7.602 7.602 7.610 7.450 7.642 226,002,706 7.5677 1.71%
2014-11-20 0 9.340 9.340 9.350 9.240 9.410 171,267,400 1,598,146,427 9.3313 7.474 7.474 7.482 7.394 7.530 214,023,690 7.4671 0.32%
2014-11-19 0 9.310 9.320 9.330 9.290 9.410 128,215,400 1,197,755,300 9.3417 7.450 7.458 7.466 7.434 7.530 160,223,913 7.4755 -0.32%
2014-11-18 0 9.340 9.330 9.340 9.330 9.560 247,351,100 2,332,493,920 9.4299 7.474 7.466 7.474 7.466 7.650 309,101,411 7.5460 -1.68%
2014-11-17 0 9.500 9.490 9.500 9.480 9.900 304,448,414 2,933,179,904 9.6344 7.602 7.594 7.602 7.586 7.922 380,452,864 7.7097 -2.36%
2014-11-14 0 9.730 9.730 9.740 9.600 9.760 146,035,642 1,412,230,952 9.6705 7.786 7.786 7.794 7.682 7.810 182,492,914 7.7386 0.62%
2014-11-13 0 9.670 9.670 9.680 9.670 9.800 185,258,133 1,800,135,693 9.7169 7.738 7.738 7.746 7.738 7.842 231,507,159 7.7757 -0.41%
2014-11-12 0 9.710 9.700 9.710 9.550 9.720 236,303,499 2,277,017,290 9.6360 7.770 7.762 7.770 7.642 7.778 295,295,816 7.7110 1.04%
2014-11-11 0 9.610 9.600 9.610 9.520 9.780 348,065,364 3,358,689,638 9.6496 7.690 7.682 7.690 7.618 7.826 434,958,629 7.7219 1.26%
2014-11-10 0 9.490 9.490 9.500 9.340 9.540 226,259,447 2,135,281,345 9.4373 7.594 7.594 7.602 7.474 7.634 282,744,303 7.5520 3.26%
2014-11-07 0 9.190 9.180 9.190 9.150 9.380 176,842,616 1,637,976,077 9.2623 7.354 7.346 7.354 7.322 7.506 220,990,738 7.4120 0.11%
2014-11-06 0 9.180 9.170 9.180 9.140 9.250 123,222,400 1,131,265,206 9.1807 7.346 7.338 7.346 7.314 7.402 153,984,428 7.3466 -0.22%
2014-11-05 0 9.200 9.210 9.220 9.160 9.310 93,431,023 860,189,796 9.2067 7.362 7.370 7.378 7.330 7.450 116,755,741 7.3674 -0.43%
2014-11-04 0 9.240 9.230 9.240 9.220 9.280 91,580,600 847,299,272 9.2520 7.394 7.386 7.394 7.378 7.426 114,443,367 7.4037 -0.22%
2014-11-03 0 9.260 9.250 9.260 9.240 9.370 133,529,480 1,242,081,666 9.3019 7.410 7.402 7.410 7.394 7.498 166,864,634 7.4436 -0.86%
2014-10-31 0 9.340 9.330 9.340 9.120 9.390 242,271,378 2,249,602,099 9.2855 7.474 7.466 7.474 7.298 7.514 302,753,555 7.4305 2.64%
2014-10-30 0 9.100 9.100 9.110 9.020 9.110 106,803,316 968,054,987 9.0639 7.282 7.282 7.290 7.218 7.290 133,466,379 7.2532 0.33%
2014-10-29 0 9.070 9.070 9.090 8.960 9.100 173,045,478 1,565,402,566 9.0462 7.258 7.258 7.274 7.170 7.282 216,245,658 7.2390 1.68%
2014-10-28 0 8.920 8.920 8.930 8.760 8.950 106,486,800 945,556,313 8.8796 7.138 7.138 7.146 7.010 7.162 133,070,846 7.1057 1.83%
2014-10-27 0 8.760 8.750 8.760 8.730 8.880 181,527,976 1,591,594,218 8.7678 7.010 7.002 7.010 6.986 7.106 226,845,781 7.0162 -1.79%
2014-10-24 0 8.920 8.900 8.910 8.900 8.990 100,821,100 901,235,259 8.9390 7.138 7.122 7.130 7.122 7.194 125,990,724 7.1532 -0.45%
2014-10-23 0 8.960 8.950 8.960 8.950 9.070 84,148,800 757,335,298 9.0000 7.170 7.162 7.170 7.162 7.258 105,156,245 7.2020 -0.78%
2014-10-22 0 9.030 9.030 9.040 9.010 9.100 74,982,000 678,331,056 9.0466 7.226 7.226 7.234 7.210 7.282 93,700,986 7.2393 0.33%
2014-10-21 0 9.000 9.000 9.010 8.980 9.070 113,393,106 1,023,424,350 9.0255 7.202 7.202 7.210 7.186 7.258 141,701,287 7.2224 -0.44%
2014-10-20 0 9.040 9.040 9.050 9.010 9.100 63,534,400 575,522,808 9.0584 7.234 7.234 7.242 7.210 7.282 79,395,534 7.2488 0.22%
2014-10-17 0 9.020 9.020 9.030 8.930 9.070 128,346,754 1,154,934,382 8.9985 7.218 7.218 7.226 7.146 7.258 160,388,059 7.2009 0.33%
2014-10-16 0 8.990 8.980 8.990 8.980 9.130 169,579,200 1,534,374,967 9.0481 7.194 7.186 7.194 7.186 7.306 211,914,037 7.2406 -0.66%
2014-10-15 0 9.050 9.040 9.050 8.950 9.080 136,992,192 1,236,878,092 9.0288 7.242 7.234 7.242 7.162 7.266 171,191,799 7.2251 1.00%
2014-10-14 0 8.960 8.950 8.960 8.940 9.060 111,213,656 1,000,641,426 8.9975 7.170 7.162 7.170 7.154 7.250 138,977,745 7.2000 -0.44%
2014-10-13 0 9.000 8.990 9.010 8.930 9.080 153,458,447 1,379,571,308 8.9899 7.202 7.194 7.210 7.146 7.266 191,768,796 7.1939 -1.10%
2014-10-10 0 9.100 9.090 9.110 9.070 9.180 96,762,600 882,516,799 9.1204 7.282 7.274 7.290 7.258 7.346 120,919,035 7.2984 -1.19%
2014-10-09 0 9.210 9.200 9.210 9.170 9.280 84,497,631 779,805,143 9.2287 7.370 7.362 7.370 7.338 7.426 105,592,160 7.3851 0.22%
2014-10-08 0 9.190 9.180 9.190 9.060 9.220 159,781,802 1,461,699,060 9.1481 7.354 7.346 7.354 7.250 7.378 199,670,753 7.3205 -0.43%
2014-10-07 0 9.230 9.220 9.230 9.170 9.240 78,910,721 726,996,960 9.2129 7.386 7.378 7.386 7.338 7.394 98,610,498 7.3724 0.69%
2014-10-06 0 9.520 9.520 9.530 9.430 9.560 90,938,410 864,599,390 9.5075 7.335 7.335 7.343 7.266 7.366 118,021,899 7.3258 0.85%
2014-10-03 0 9.440 9.440 9.450 9.300 9.490 87,206,950 818,111,900 9.3813 7.274 7.274 7.281 7.166 7.312 113,179,127 7.2285 0.53%
2014-09-30 0 9.390 9.390 9.400 9.330 9.430 177,097,400 1,660,672,986 9.3772 7.235 7.235 7.243 7.189 7.266 229,840,960 7.2253 0.00%
2014-09-29 0 9.390 9.390 9.400 9.370 9.470 176,664,003 1,663,066,511 9.4137 7.235 7.235 7.243 7.220 7.297 229,278,487 7.2535 -0.84%
2014-09-26 0 9.470 9.460 9.470 9.360 9.480 205,869,500 1,944,073,282 9.4432 7.297 7.289 7.297 7.212 7.305 267,182,033 7.2762 0.11%
2014-09-25 0 9.460 9.450 9.460 9.440 9.640 293,934,198 2,807,933,311 9.5529 7.289 7.281 7.289 7.274 7.428 381,474,365 7.3607 -0.84%
2014-09-24 0 9.540 9.530 9.550 9.280 9.550 286,754,619 2,709,705,835 9.4496 7.351 7.343 7.358 7.150 7.358 372,156,547 7.2811 2.47%
2014-09-23 0 9.310 9.320 9.330 9.250 9.380 256,748,230 2,396,598,297 9.3344 7.174 7.181 7.189 7.127 7.227 333,213,585 7.1924 0.00%
2014-09-22 0 9.310 9.300 9.310 9.280 9.520 242,362,400 2,270,018,028 9.3662 7.174 7.166 7.174 7.150 7.335 314,543,334 7.2169 -2.82%
2014-09-19 0 9.580 9.570 9.580 9.440 9.600 328,514,800 3,130,415,654 9.5290 7.382 7.374 7.382 7.274 7.397 426,353,842 7.3423 0.95%
2014-09-18 0 9.490 9.480 9.490 9.410 9.520 190,961,552 1,808,404,514 9.4700 7.312 7.305 7.312 7.251 7.335 247,834,166 7.2968 0.11%
2014-09-17 0 9.480 9.480 9.490 9.430 9.570 202,582,060 1,923,351,480 9.4942 7.305 7.305 7.312 7.266 7.374 262,915,520 7.3155 0.74%
2014-09-16 0 9.410 9.400 9.410 9.400 9.590 163,280,400 1,547,524,036 9.4777 7.251 7.243 7.251 7.243 7.389 211,908,949 7.3028 -1.88%
2014-09-15 0 9.590 9.570 9.580 9.560 9.650 201,098,400 1,929,300,066 9.5938 7.389 7.374 7.382 7.366 7.436 260,989,993 7.3922 -1.34%
2014-09-12 0 9.720 9.710 9.720 9.630 9.730 170,475,830 1,649,394,836 9.6752 7.489 7.482 7.489 7.420 7.497 221,247,338 7.4550 0.73%
2014-09-11 0 9.650 9.640 9.650 9.610 9.840 221,069,862 2,144,394,756 9.7001 7.436 7.428 7.436 7.405 7.582 286,909,403 7.4741 -0.52%
2014-09-10 0 9.700 9.690 9.700 9.680 9.870 179,760,788 1,747,472,221 9.7211 7.474 7.466 7.474 7.459 7.605 233,297,564 7.4903 -2.22%
2014-09-08 0 9.920 9.920 9.930 9.870 9.950 67,323,390 668,307,538 9.9268 7.644 7.644 7.651 7.605 7.667 87,373,799 7.6488 0.51%
2014-09-05 0 9.870 9.870 9.880 9.800 9.910 176,113,635 1,734,157,124 9.8468 7.605 7.605 7.613 7.551 7.636 228,564,208 7.5872 1.02%
2014-09-04 0 9.770 9.770 9.780 9.720 9.820 168,702,645 1,649,335,713 9.7766 7.528 7.528 7.536 7.489 7.567 218,946,059 7.5331 0.00%
2014-09-03 0 9.770 9.750 9.760 9.570 9.800 236,398,024 2,296,838,360 9.7160 7.528 7.513 7.520 7.374 7.551 306,802,633 7.4864 2.20%
2014-09-02 0 9.560 9.560 9.570 9.370 9.570 169,565,400 1,608,303,792 9.4849 7.366 7.366 7.374 7.220 7.374 220,065,762 7.3083 1.38%
2014-09-01 0 9.430 9.420 9.430 9.380 9.450 76,611,900 721,566,015 9.4185 7.266 7.258 7.266 7.227 7.281 99,428,634 7.2571 0.11%
2014-08-29 0 9.420 9.400 9.410 9.260 9.430 143,284,120 1,340,927,063 9.3585 7.258 7.243 7.251 7.135 7.266 185,957,330 7.2109 1.51%
2014-08-28 0 9.280 9.270 9.280 9.260 9.410 160,912,800 1,499,808,666 9.3206 7.150 7.143 7.150 7.135 7.251 208,836,224 7.1817 -0.85%
2014-08-27 0 9.360 9.350 9.360 9.350 9.450 98,075,400 921,571,477 9.3966 7.212 7.204 7.212 7.204 7.281 127,284,444 7.2403 -0.32%
2014-08-26 0 9.390 9.390 9.400 9.360 9.450 135,918,880 1,277,660,314 9.4002 7.235 7.235 7.243 7.212 7.281 176,398,557 7.2430 -0.11%
2014-08-25 0 9.400 9.380 9.390 9.360 9.480 190,701,800 1,792,382,720 9.3989 7.243 7.227 7.235 7.212 7.305 247,497,054 7.2420 -0.95%
2014-08-22 0 9.490 9.490 9.500 9.420 9.500 132,402,400 1,254,224,872 9.4728 7.312 7.312 7.320 7.258 7.320 171,834,791 7.2990 0.74%
2014-08-21 0 9.420 9.420 9.430 9.390 9.570 259,082,080 2,445,508,713 9.4391 7.258 7.258 7.266 7.235 7.374 336,242,508 7.2731 -1.36%
2014-08-20 0 9.550 9.530 9.540 9.530 9.640 170,805,878 1,632,748,170 9.5591 7.358 7.343 7.351 7.343 7.428 221,675,682 7.3655 -0.83%
2014-08-19 0 9.630 9.630 9.640 9.520 9.670 221,246,969 2,124,823,849 9.6039 7.420 7.420 7.428 7.335 7.451 287,139,256 7.4000 -0.10%
2014-08-18 0 9.640 9.630 9.640 9.590 9.700 165,292,383 1,593,378,206 9.6398 7.428 7.420 7.428 7.389 7.474 214,520,145 7.4276 0.10%
2014-08-15 0 9.630 9.620 9.630 9.520 9.660 169,901,252 1,632,283,399 9.6072 7.420 7.412 7.420 7.335 7.443 220,501,638 7.4026 1.05%
2014-08-14 0 9.530 9.520 9.530 9.510 9.650 215,689,602 2,066,070,040 9.5789 7.343 7.335 7.343 7.328 7.436 279,926,781 7.3808 -1.14%
2014-08-13 0 9.640 9.620 9.630 9.490 9.670 269,822,200 2,582,914,354 9.5727 7.428 7.412 7.420 7.312 7.451 350,181,275 7.3759 0.00%
2014-08-12 0 9.640 9.630 9.640 9.540 9.650 202,761,137 1,943,980,209 9.5875 7.428 7.420 7.428 7.351 7.436 263,147,931 7.3874 0.00%
2014-08-11 0 9.640 9.630 9.640 9.540 9.670 185,999,210 1,788,846,623 9.6175 7.428 7.420 7.428 7.351 7.451 241,393,927 7.4105 1.90%
2014-08-08 0 9.460 9.440 9.450 9.340 9.520 201,598,443 1,901,977,661 9.4345 7.289 7.274 7.281 7.197 7.335 261,638,960 7.2695 0.53%
2014-08-07 0 9.410 9.400 9.410 9.400 9.600 289,301,148 2,744,295,812 9.4859 7.251 7.243 7.251 7.243 7.397 375,461,489 7.3091 -1.77%
2014-08-06 0 9.580 9.570 9.580 9.450 9.660 277,948,921 2,651,109,321 9.5381 7.382 7.374 7.382 7.281 7.443 360,728,315 7.3493 -1.03%
2014-08-05 0 9.680 9.670 9.680 9.580 9.790 229,987,715 2,220,229,473 9.6537 7.459 7.451 7.459 7.382 7.543 298,483,191 7.4384 -0.62%
2014-08-04 0 9.740 9.730 9.740 9.560 9.780 235,708,170 2,284,434,907 9.6918 7.505 7.497 7.505 7.366 7.536 305,907,326 7.4677 2.10%
2014-08-01 0 9.540 9.540 9.550 9.500 9.730 359,437,176 3,457,405,790 9.6189 7.351 7.351 7.358 7.320 7.497 466,485,592 7.4116 -1.14%
2014-07-31 0 9.650 9.650 9.660 9.430 9.670 191,164,276 1,825,666,127 9.5502 7.436 7.436 7.443 7.266 7.451 248,097,265 7.3587 2.44%
2014-07-30 0 9.420 9.420 9.430 9.410 9.620 203,795,624 1,939,980,829 9.5192 7.258 7.258 7.266 7.251 7.412 264,490,511 7.3348 -1.36%
2014-07-29 0 9.550 9.540 9.550 9.460 9.600 199,231,048 1,898,210,610 9.5277 7.358 7.351 7.358 7.289 7.397 258,566,502 7.3413 0.42%
2014-07-28 0 9.510 9.500 9.510 9.280 9.590 296,741,163 2,814,108,077 9.4834 7.328 7.320 7.328 7.150 7.389 385,117,307 7.3071 2.37%
2014-07-25 0 9.290 9.280 9.290 9.120 9.300 198,682,085 1,824,616,667 9.1836 7.158 7.150 7.158 7.027 7.166 257,854,046 7.0762 1.42%
2014-07-24 0 9.160 9.140 9.150 8.920 9.170 240,160,008 2,178,032,503 9.0691 7.058 7.043 7.050 6.873 7.066 311,685,020 6.9879 2.81%
2014-07-23 0 8.910 8.900 8.910 8.850 8.950 181,045,168 1,612,641,482 8.9074 6.865 6.858 6.865 6.819 6.896 234,964,461 6.8633 0.68%
2014-07-22 0 8.850 8.840 8.850 8.670 8.860 170,512,024 1,501,601,695 8.8064 6.819 6.811 6.819 6.680 6.827 221,294,312 6.7855 2.08%
2014-07-21 0 8.670 8.660 8.670 8.660 8.710 68,729,899 597,193,512 8.6890 6.680 6.673 6.680 6.673 6.711 89,199,197 6.6951 -0.12%
2014-07-18 0 8.680 8.680 8.690 8.580 8.700 58,503,099 506,744,935 8.6618 6.688 6.688 6.696 6.611 6.704 75,926,628 6.6741 0.58%
2014-07-17 0 8.630 8.630 8.640 8.590 8.670 43,870,016 378,573,073 8.6294 6.650 6.650 6.657 6.619 6.680 56,935,486 6.6492 -0.35%
2014-07-16 0 8.660 8.650 8.660 8.640 8.710 46,185,600 400,356,502 8.6684 6.673 6.665 6.673 6.657 6.711 59,940,703 6.6792 0.00%
2014-07-15 0 8.660 8.650 8.660 8.620 8.700 64,387,412 557,510,818 8.6587 6.673 6.665 6.673 6.642 6.704 83,563,421 6.6717 0.00%
2014-07-14 0 8.660 8.650 8.660 8.540 8.670 73,595,000 633,498,100 8.6079 6.673 6.665 6.673 6.580 6.680 95,513,234 6.6326 1.64%
2014-07-11 0 8.520 8.520 8.530 8.490 8.570 68,977,346 588,094,922 8.5259 6.565 6.565 6.573 6.542 6.603 89,520,340 6.5694 -0.12%
2014-07-10 0 8.530 8.500 8.510 8.500 8.550 42,769,600 364,579,308 8.5243 6.573 6.549 6.557 6.549 6.588 55,507,342 6.5681 0.24%
2014-07-09 0 8.510 8.500 8.510 8.500 8.640 69,698,200 597,314,450 8.5700 6.557 6.549 6.557 6.549 6.657 90,455,880 6.6034 -1.50%
2014-07-08 0 8.640 8.630 8.640 8.600 8.670 39,155,345 337,788,228 8.6269 6.657 6.650 6.657 6.626 6.680 50,816,681 6.6472 0.12%
2014-07-07 0 8.630 8.630 8.650 8.630 8.710 48,417,200 419,677,562 8.6679 6.650 6.650 6.665 6.650 6.711 62,836,923 6.6788 -0.69%
2014-07-04 0 8.690 8.680 8.690 8.640 8.690 64,229,072 556,347,457 8.6619 6.696 6.688 6.696 6.657 6.696 83,357,924 6.6742 0.35%
2014-07-03 0 8.660 8.660 8.670 8.570 8.670 76,148,432 657,065,017 8.6287 6.673 6.673 6.680 6.603 6.680 98,827,135 6.6486 0.46%
2014-07-02 0 8.620 8.610 8.620 8.540 8.630 65,060,927 558,683,361 8.5871 6.642 6.634 6.642 6.580 6.650 84,437,524 6.6165 0.82%
2014-06-30 0 8.550 8.550 8.560 8.510 8.610 49,279,800 422,715,328 8.5779 6.588 6.588 6.596 6.557 6.634 63,956,425 6.6094 0.59%
2014-06-27 0 8.500 8.500 8.510 8.470 8.550 33,142,800 281,858,071 8.5044 6.549 6.549 6.557 6.526 6.588 43,013,466 6.5528 -0.35%
2014-06-26 0 8.530 8.520 8.530 8.470 8.540 49,262,600 419,549,926 8.5166 6.573 6.565 6.573 6.526 6.580 63,934,102 6.5622 0.83%
2014-06-25 0 8.460 8.460 8.470 8.430 8.480 43,285,750 366,024,053 8.4560 6.519 6.519 6.526 6.495 6.534 56,177,213 6.5155 -0.59%
2014-06-24 0 8.510 8.500 8.510 8.430 8.520 28,952,200 245,824,784 8.4907 6.557 6.549 6.557 6.495 6.565 37,574,812 6.5423 0.95%
2014-06-23 0 8.430 8.420 8.430 8.420 8.570 65,699,127 559,204,870 8.5116 6.495 6.488 6.495 6.488 6.603 85,265,794 6.5584 -0.82%
2014-06-20 0 8.500 8.500 8.510 8.460 8.530 46,578,600 395,983,724 8.5014 6.549 6.549 6.557 6.519 6.573 60,450,747 6.5505 0.47%
2014-06-19 0 8.460 8.460 8.470 8.460 8.620 69,808,402 594,621,676 8.5179 6.519 6.519 6.526 6.519 6.642 90,598,903 6.5632 -1.17%
2014-06-18 0 8.560 8.550 8.560 8.550 8.650 58,732,400 504,914,572 8.5969 6.596 6.588 6.596 6.588 6.665 76,224,220 6.6241 -0.70%
2014-06-17 0 8.620 8.610 8.620 8.620 8.790 52,631,200 456,011,188 8.6643 6.642 6.634 6.642 6.642 6.773 68,305,946 6.6760 -1.49%
2014-06-16 0 8.750 8.750 8.760 8.710 8.810 90,740,500 794,368,690 8.7543 6.742 6.742 6.750 6.711 6.788 117,765,047 6.7454 0.46%
2014-06-13 0 8.710 8.710 8.720 8.540 8.740 126,794,560 1,099,583,254 8.6722 6.711 6.711 6.719 6.580 6.734 164,556,811 6.6821 1.75%
2014-06-12 0 8.560 8.550 8.560 8.530 8.590 72,740,416 622,873,470 8.5630 6.596 6.588 6.596 6.573 6.619 94,404,136 6.5979 0.00%
2014-06-11 0 8.560 8.550 8.560 8.530 8.580 76,433,136 653,734,756 8.5530 6.596 6.588 6.596 6.573 6.611 99,196,630 6.5903 -0.47%
2014-06-10 0 8.600 8.600 8.610 8.450 8.620 129,275,844 1,105,908,644 8.5546 6.626 6.626 6.634 6.511 6.642 167,777,077 6.5915 1.78%
2014-06-09 0 8.450 8.440 8.450 8.380 8.500 50,214,223 424,431,811 8.4524 6.511 6.503 6.511 6.457 6.549 65,169,140 6.5128 0.96%
2014-06-06 0 8.370 8.360 8.370 8.350 8.460 65,929,200 553,228,008 8.3912 6.449 6.442 6.449 6.434 6.519 85,564,388 6.4656 -0.83%
2014-06-05 0 8.440 8.430 8.440 8.310 8.440 59,161,414 495,973,358 8.3834 6.503 6.495 6.503 6.403 6.503 76,781,004 6.4596 1.20%
2014-06-04 0 8.340 8.320 8.330 8.310 8.450 67,882,000 567,148,910 8.3549 6.426 6.411 6.418 6.403 6.511 88,098,775 6.4376 -1.18%
2014-06-03 0 8.440 8.430 8.440 8.430 8.520 84,059,520 712,716,276 8.4787 6.503 6.495 6.503 6.495 6.565 109,094,322 6.5330 -0.12%
2014-05-30 0 8.450 8.440 8.450 8.430 8.490 59,431,000 502,866,692 8.4614 6.511 6.503 6.511 6.495 6.542 77,130,879 6.5197 0.24%
2014-05-29 0 8.430 8.420 8.430 8.410 8.530 103,231,160 874,292,660 8.4693 6.495 6.488 6.495 6.480 6.573 133,975,704 6.5258 -0.71%
2014-05-28 0 8.490 8.480 8.490 8.360 8.520 112,548,640 950,142,642 8.4421 6.542 6.534 6.542 6.442 6.565 146,068,138 6.5048 1.07%
2014-05-27 0 8.400 8.390 8.400 8.380 8.430 54,925,240 462,238,123 8.4158 6.472 6.465 6.472 6.457 6.495 71,283,203 6.4845 -0.36%
2014-05-26 0 8.430 8.420 8.430 8.390 8.480 36,343,800 306,300,838 8.4279 6.495 6.488 6.495 6.465 6.534 47,167,795 6.4939 0.48%
2014-05-23 0 8.390 8.380 8.390 8.360 8.430 36,230,400 304,141,522 8.3946 6.465 6.457 6.465 6.442 6.495 47,020,622 6.4683 0.36%
2014-05-22 0 8.360 8.360 8.370 8.340 8.460 73,105,800 614,589,464 8.4068 6.442 6.442 6.449 6.426 6.519 94,878,339 6.4777 0.36%
2014-05-21 0 8.330 8.310 8.320 8.200 8.350 67,463,200 559,117,148 8.2877 6.418 6.403 6.411 6.318 6.434 87,555,247 6.3859 0.73%
2014-05-20 0 8.270 8.270 8.280 8.250 8.330 35,803,200 296,658,442 8.2858 6.372 6.372 6.380 6.357 6.418 46,466,192 6.3844 0.00%
2014-05-19 0 8.270 8.270 8.280 8.250 8.390 46,404,800 384,320,834 8.2819 6.372 6.372 6.380 6.357 6.465 60,225,185 6.3814 -1.66%
2014-05-16 0 8.410 8.400 8.410 8.390 8.440 17,339,400 145,961,982 8.4179 6.480 6.472 6.480 6.465 6.503 22,503,460 6.4862 -0.36%
2014-05-15 0 8.440 8.430 8.440 8.410 8.490 45,734,400 386,595,108 8.4530 6.503 6.495 6.503 6.480 6.542 59,355,125 6.5133 -0.24%
2014-05-14 0 8.460 8.450 8.460 8.440 8.540 74,926,800 635,659,034 8.4837 6.519 6.511 6.519 6.503 6.580 97,241,674 6.5369 0.12%
2014-05-13 0 8.450 8.440 8.450 8.420 8.500 26,534,569 224,354,622 8.4552 6.511 6.503 6.511 6.488 6.549 34,437,156 6.5149 -0.12%
2014-05-12 0 8.460 8.450 8.460 8.320 8.520 65,350,410 552,136,642 8.4489 6.519 6.511 6.519 6.411 6.565 84,813,221 6.5100 1.68%
2014-05-09 0 8.320 8.310 8.320 8.300 8.370 63,076,916 525,933,456 8.3380 6.411 6.403 6.411 6.395 6.449 81,862,630 6.4246 -0.36%
2014-05-08 0 8.350 8.330 8.340 8.320 8.470 79,650,800 667,464,078 8.3799 6.434 6.418 6.426 6.411 6.526 103,372,587 6.4569 0.60%
2014-05-07 0 8.300 8.290 8.300 8.290 8.380 42,644,400 355,994,304 8.3480 6.395 6.388 6.395 6.388 6.457 55,344,854 6.4323 -0.72%
2014-05-05 0 8.360 8.350 8.360 8.290 8.430 33,917,600 283,164,070 8.3486 6.442 6.434 6.442 6.388 6.495 44,019,019 6.4328 -0.83%
2014-05-02 0 8.430 8.420 8.430 8.380 8.450 9,508,600 80,157,716 8.4300 6.495 6.488 6.495 6.457 6.511 12,340,473 6.4955 0.48%
2014-04-30 0 8.390 8.370 8.390 8.370 8.410 42,097,520 353,262,063 8.3915 6.465 6.449 6.465 6.449 6.480 54,635,101 6.4658 -0.36%
2014-04-29 0 8.420 8.420 8.430 8.300 8.440 56,932,100 476,691,242 8.3730 6.488 6.488 6.495 6.395 6.503 73,887,750 6.4516 1.20%
2014-04-28 0 8.320 8.320 8.330 8.300 8.410 74,525,500 621,946,690 8.3454 6.411 6.411 6.418 6.395 6.480 96,720,858 6.4303 -0.60%
2014-04-25 0 8.370 8.360 8.370 8.360 8.520 91,729,000 773,662,277 8.4342 6.449 6.442 6.449 6.442 6.565 119,047,944 6.4987 -1.53%
2014-04-24 0 8.500 8.490 8.500 8.460 8.550 65,148,200 553,704,890 8.4992 6.549 6.542 6.549 6.519 6.588 84,550,788 6.5488 0.59%
2014-04-23 0 8.450 8.450 8.460 8.420 8.510 41,820,000 354,161,258 8.4687 6.511 6.511 6.519 6.488 6.557 54,274,930 6.5253 -0.24%
2014-04-22 0 8.470 8.470 8.480 8.390 8.510 81,262,600 687,344,819 8.4583 6.526 6.526 6.534 6.465 6.557 105,464,417 6.5173 -1.85%
2014-04-17 0 8.630 8.630 8.640 8.600 8.690 29,338,000 253,106,266 8.6273 6.650 6.650 6.657 6.626 6.696 38,075,511 6.6475 0.47%
2014-04-16 0 8.590 8.590 8.600 8.590 8.710 38,024,800 328,538,816 8.6401 6.619 6.619 6.626 6.619 6.711 49,349,434 6.6574 -0.23%
2014-04-15 0 8.610 8.610 8.620 8.610 8.840 48,285,000 419,161,712 8.6810 6.634 6.634 6.642 6.634 6.811 62,665,351 6.6889 -2.60%
2014-04-14 0 8.840 8.830 8.840 8.790 8.910 41,755,800 368,788,060 8.8320 6.811 6.804 6.811 6.773 6.865 54,191,610 6.8053 -0.45%
2014-04-11 0 8.880 8.870 8.880 8.850 8.980 86,192,328 767,693,034 8.9067 6.842 6.835 6.842 6.819 6.919 111,862,328 6.8628 -1.55%
2014-04-10 0 9.020 9.010 9.020 8.640 9.030 212,714,612 1,890,122,440 8.8857 6.950 6.942 6.950 6.657 6.958 276,065,773 6.8466 3.80%
2014-04-09 0 8.690 8.680 8.690 8.670 8.770 46,147,180 402,027,967 8.7119 6.696 6.688 6.696 6.680 6.757 59,890,841 6.7127 0.00%
2014-04-08 0 8.690 8.680 8.690 8.450 8.740 109,408,740 944,597,721 8.6337 6.696 6.688 6.696 6.511 6.734 141,993,105 6.6524 2.96%
2014-04-07 0 8.440 8.430 8.440 8.380 8.440 10,404,766 87,684,193 8.4273 6.503 6.495 6.503 6.457 6.503 13,503,538 6.4934 0.12%
2014-04-04 0 8.430 8.420 8.430 8.360 8.460 44,466,600 374,644,374 8.4253 6.495 6.488 6.495 6.442 6.519 57,709,746 6.4919 0.00%
2014-04-03 0 8.430 8.400 8.410 8.400 8.580 64,555,430 548,169,904 8.4915 6.495 6.472 6.480 6.472 6.611 83,781,478 6.5429 -0.47%
2014-04-02 0 8.470 8.460 8.470 8.400 8.480 53,818,200 455,089,720 8.4561 6.526 6.519 6.526 6.472 6.534 69,846,462 6.5156 0.95%
2014-04-01 0 8.390 8.380 8.390 8.330 8.460 38,185,400 320,527,694 8.3940 6.465 6.457 6.465 6.418 6.519 49,557,865 6.4677 0.84%
2014-03-31 0 8.320 8.310 8.320 8.290 8.430 49,780,140 415,062,014 8.3379 6.411 6.403 6.411 6.388 6.495 64,605,777 6.4245 -0.12%
2014-03-28 0 8.330 8.320 8.330 8.300 8.410 61,042,200 510,245,050 8.3589 6.418 6.411 6.418 6.395 6.480 79,221,930 6.4407 0.48%
2014-03-27 0 8.290 8.270 8.290 8.210 8.400 77,664,000 643,409,198 8.2845 6.388 6.372 6.388 6.326 6.472 100,794,073 6.3834 -0.24%
2014-03-26 0 8.310 8.320 8.330 8.300 8.400 40,916,600 341,139,514 8.3374 6.403 6.411 6.418 6.395 6.472 53,102,477 6.4242 -0.48%
2014-03-25 0 8.350 8.340 8.350 8.320 8.440 47,356,800 395,823,346 8.3583 6.434 6.426 6.434 6.411 6.503 61,460,712 6.4403 -0.36%
2014-03-24 0 8.380 8.380 8.390 8.300 8.400 60,085,028 501,986,846 8.3546 6.457 6.457 6.465 6.395 6.472 77,979,691 6.4374 0.72%
2014-03-21 0 8.320 8.320 8.340 7.940 8.340 122,740,600 1,004,139,000 8.1810 6.411 6.411 6.426 6.118 6.426 159,295,491 6.3036 4.79%
2014-03-20 0 7.940 7.930 7.940 7.930 8.140 63,837,046 512,289,348 8.0250 6.118 6.110 6.118 6.110 6.272 82,849,144 6.1834 -1.85%
2014-03-19 0 8.090 8.090 8.100 8.030 8.150 55,453,800 447,410,176 8.0682 6.234 6.234 6.241 6.187 6.280 71,969,180 6.2167 -0.86%
2014-03-18 0 8.160 8.140 8.150 8.140 8.240 34,651,920 283,878,007 8.1923 6.287 6.272 6.280 6.272 6.349 44,972,035 6.3123 -0.85%
2014-03-17 0 8.230 8.220 8.230 8.180 8.280 43,092,400 354,493,756 8.2264 6.341 6.334 6.341 6.303 6.380 55,926,279 6.3386 0.37%
2014-03-14 0 8.200 8.200 8.210 8.150 8.230 42,544,600 348,508,756 8.1916 6.318 6.318 6.326 6.280 6.341 55,215,332 6.3118 -0.24%
2014-03-13 0 8.220 8.220 8.230 8.170 8.300 99,961,363 824,448,883 8.2477 6.334 6.334 6.341 6.295 6.395 129,732,089 6.3550 0.86%
2014-03-12 0 8.150 8.160 8.170 8.080 8.180 72,361,200 588,526,830 8.1332 6.280 6.287 6.295 6.226 6.303 93,911,981 6.2668 -0.49%
2014-03-11 0 8.190 8.180 8.190 8.130 8.270 47,315,914 387,528,462 8.1902 6.311 6.303 6.311 6.264 6.372 61,407,650 6.3108 0.49%
2014-03-10 0 8.150 8.140 8.150 8.110 8.320 44,651,000 365,710,448 8.1904 6.280 6.272 6.280 6.249 6.411 57,949,065 6.3109 -2.98%
2014-03-07 0 8.400 8.390 8.400 8.370 8.500 62,020,212 522,852,675 8.4304 6.472 6.465 6.472 6.449 6.549 80,491,216 6.4958 0.00%
2014-03-06 0 8.400 8.400 8.410 8.240 8.430 101,895,360 851,047,121 8.3522 6.472 6.472 6.480 6.349 6.495 132,242,073 6.4355 1.20%
2014-03-05 0 8.300 8.300 8.310 8.290 8.380 41,524,400 345,414,018 8.3183 6.395 6.395 6.403 6.388 6.457 53,891,293 6.4095 -0.48%
2014-03-04 0 8.340 8.330 8.340 8.270 8.370 52,371,293 436,201,826 8.3290 6.426 6.418 6.426 6.372 6.449 67,968,633 6.4177 0.12%
2014-03-03 0 8.330 8.320 8.330 8.300 8.410 50,129,140 419,063,169 8.3597 6.418 6.411 6.418 6.395 6.480 65,058,717 6.4413 -1.07%
2014-02-28 0 8.420 8.410 8.420 8.280 8.440 79,115,400 664,476,678 8.3988 6.488 6.480 6.488 6.380 6.503 102,677,732 6.4715 0.24%
2014-02-27 0 8.400 8.380 8.390 8.320 8.420 83,621,336 699,919,384 8.3701 6.472 6.457 6.465 6.411 6.488 108,525,637 6.4493 0.72%
2014-02-26 0 8.340 8.330 8.340 8.270 8.360 101,604,006 845,373,490 8.3203 6.426 6.418 6.426 6.372 6.442 131,863,947 6.4110 -0.12%
2014-02-25 0 8.350 8.340 8.360 8.310 8.560 118,585,000 997,514,274 8.4118 6.434 6.426 6.442 6.403 6.596 153,902,261 6.4815 -2.11%
2014-02-24 0 8.530 8.520 8.530 8.480 8.730 98,808,600 842,705,602 8.5287 6.573 6.565 6.573 6.534 6.727 128,236,007 6.5715 -2.74%
2014-02-21 0 8.770 8.770 8.780 8.730 8.910 71,279,400 627,106,094 8.7979 6.757 6.757 6.765 6.727 6.865 92,507,997 6.7789 -1.46%
2014-02-20 0 8.900 8.890 8.900 8.880 9.090 61,594,400 551,725,790 8.9574 6.858 6.850 6.858 6.842 7.004 79,938,588 6.9019 -0.78%
2014-02-19 0 8.970 8.970 8.980 8.820 9.010 77,909,646 695,414,052 8.9259 6.912 6.912 6.919 6.796 6.942 101,112,878 6.8776 1.36%
2014-02-18 0 8.850 8.850 8.860 8.840 9.000 41,223,000 366,340,550 8.8868 6.819 6.819 6.827 6.811 6.935 53,500,130 6.8475 -1.67%
2014-02-17 0 9.000 8.990 9.000 8.960 9.050 38,831,060 349,436,260 8.9989 6.935 6.927 6.935 6.904 6.973 50,395,817 6.9338 0.11%
2014-02-14 0 8.990 8.980 8.990 8.930 8.990 46,382,500 415,798,374 8.9646 6.927 6.919 6.927 6.881 6.927 60,196,244 6.9074 0.90%
2014-02-13 0 8.910 8.910 8.920 8.890 9.030 58,614,200 524,917,818 8.9555 6.865 6.865 6.873 6.850 6.958 76,070,817 6.9004 -0.34%
2014-02-12 0 8.940 8.940 8.950 8.920 8.970 62,035,213 555,000,467 8.9465 6.888 6.888 6.896 6.873 6.912 80,510,684 6.8935 0.22%
2014-02-11 0 8.920 8.910 8.920 8.780 8.960 131,184,286 1,163,399,976 8.8684 6.873 6.865 6.873 6.765 6.904 170,253,895 6.8333 1.71%
2014-02-10 0 8.770 8.770 8.780 8.700 8.800 75,166,117 659,146,942 8.7692 6.757 6.757 6.765 6.704 6.781 97,552,265 6.7569 1.27%
2014-02-07 0 8.660 8.640 8.660 8.550 8.660 77,398,600 666,044,216 8.6054 6.673 6.657 6.673 6.588 6.673 100,449,631 6.6306 1.41%
2014-02-06 0 8.540 8.530 8.550 8.500 8.550 14,577,479 124,414,108 8.5347 6.580 6.573 6.588 6.549 6.588 18,918,978 6.5762 0.71%
2014-02-05 0 8.480 8.460 8.470 8.440 8.560 19,876,800 168,727,984 8.4887 6.534 6.519 6.526 6.503 6.596 25,796,555 6.5407 -0.24%
2014-02-04 0 8.500 8.500 8.510 8.480 8.600 30,224,200 257,723,562 8.5271 6.549 6.549 6.557 6.534 6.626 39,225,642 6.5703 -2.63%
2014-01-30 0 8.730 8.730 8.740 8.650 8.750 45,354,000 394,119,171 8.6898 6.727 6.727 6.734 6.665 6.742 58,861,434 6.6957 -0.57%
2014-01-29 0 8.780 8.770 8.780 8.750 8.820 40,852,000 358,771,602 8.7822 6.765 6.757 6.765 6.742 6.796 53,018,638 6.7669 0.23%
2014-01-28 0 8.760 8.760 8.770 8.680 8.790 131,884,200 1,152,454,454 8.7384 6.750 6.750 6.757 6.688 6.773 171,162,259 6.7331 0.57%
2014-01-27 0 8.710 8.710 8.720 8.650 8.740 76,426,800 664,069,626 8.6890 6.711 6.711 6.719 6.665 6.734 99,188,407 6.6950 -1.14%
2014-01-24 0 8.810 8.800 8.810 8.710 8.890 70,757,500 624,585,426 8.8271 6.788 6.781 6.788 6.711 6.850 91,830,663 6.8015 0.00%
2014-01-23 0 8.810 8.810 8.820 8.780 8.930 51,108,200 450,837,662 8.8212 6.788 6.788 6.796 6.765 6.881 66,329,363 6.7970 -1.01%
2014-01-22 0 8.900 8.890 8.900 8.700 8.910 124,118,000 1,099,205,034 8.8561 6.858 6.850 6.858 6.704 6.865 161,083,112 6.8238 2.06%
2014-01-21 0 8.720 8.710 8.720 8.700 8.790 52,567,400 459,442,694 8.7401 6.719 6.711 6.719 6.704 6.773 68,223,145 6.7344 0.81%
2014-01-20 0 8.650 8.650 8.660 8.610 8.710 61,066,800 528,948,706 8.6618 6.665 6.665 6.673 6.634 6.711 79,253,856 6.6741 -0.69%
2014-01-17 0 8.710 8.710 8.720 8.670 8.780 103,041,600 897,173,952 8.7069 6.711 6.711 6.719 6.680 6.765 133,729,689 6.7089 -0.80%
2014-01-16 0 8.780 8.780 8.790 8.750 8.840 77,998,353 685,589,541 8.7898 6.765 6.765 6.773 6.742 6.811 101,228,004 6.7727 -0.23%
2014-01-15 0 8.800 8.790 8.800 8.730 8.840 63,348,600 556,112,652 8.7786 6.781 6.773 6.781 6.727 6.811 82,215,227 6.7641 -0.11%
2014-01-14 0 8.810 8.800 8.810 8.700 8.850 82,175,400 721,333,232 8.7780 6.788 6.781 6.788 6.704 6.819 106,649,069 6.7636 0.46%
2014-01-13 0 8.770 8.760 8.770 8.730 8.850 49,621,458 435,230,275 8.7710 6.757 6.750 6.757 6.727 6.819 64,399,836 6.7583 0.11%
2014-01-10 0 8.760 8.750 8.760 8.710 8.800 55,520,400 486,042,500 8.7543 6.750 6.742 6.750 6.711 6.781 72,055,615 6.7454 0.23%
2014-01-09 0 8.740 8.730 8.740 8.730 8.880 56,057,800 494,043,856 8.8131 6.734 6.727 6.734 6.727 6.842 72,753,064 6.7907 -0.91%
2014-01-08 0 8.820 8.810 8.820 8.750 8.900 58,949,785 520,103,446 8.8228 6.796 6.788 6.796 6.742 6.858 76,506,347 6.7982 0.68%
2014-01-07 0 8.760 8.750 8.760 8.720 8.810 56,947,710 499,547,556 8.7720 6.750 6.742 6.750 6.719 6.788 73,908,009 6.7590 -0.45%
2014-01-06 0 8.800 8.790 8.800 8.750 8.970 87,177,406 766,514,742 8.7926 6.781 6.773 6.781 6.742 6.912 113,140,784 6.7749 -1.68%
2014-01-03 0 8.950 8.950 8.960 8.910 9.050 86,971,000 778,061,326 8.9462 6.896 6.896 6.904 6.865 6.973 112,872,906 6.8933 -1.65%
2014-01-02 0 9.100 9.090 9.100 9.040 9.190 82,798,950 752,136,634 9.0839 7.012 7.004 7.012 6.966 7.081 107,458,326 6.9993 -0.33%
2013-12-31 0 9.130 9.130 9.140 8.990 9.200 73,721,600 671,478,058 9.1083 7.035 7.035 7.043 6.927 7.089 95,677,538 7.0181 1.33%
2013-12-30 0 9.010 9.010 9.020 9.010 9.120 64,083,400 580,350,664 9.0562 6.942 6.942 6.950 6.942 7.027 83,168,867 6.9780 -0.77%
2013-12-27 0 9.080 9.070 9.080 9.010 9.140 81,788,400 742,291,716 9.0758 6.996 6.989 6.996 6.942 7.043 106,146,812 6.9931 -0.44%
2013-12-24 0 9.120 9.120 9.130 9.060 9.150 40,696,500 370,843,809 9.1124 7.027 7.027 7.035 6.981 7.050 52,816,826 7.0213 1.00%
2013-12-23 0 9.030 9.020 9.030 9.000 9.130 65,658,800 594,653,750 9.0567 6.958 6.950 6.958 6.935 7.035 85,213,457 6.9784 -0.11%
2013-12-20 0 9.040 9.030 9.040 9.000 9.260 116,426,200 1,058,233,110 9.0893 6.966 6.958 6.966 6.935 7.135 151,100,522 7.0035 -1.85%
2013-12-19 0 9.210 9.190 9.210 9.180 9.420 97,767,400 907,265,566 9.2798 7.097 7.081 7.097 7.073 7.258 126,884,715 7.1503 -1.60%
2013-12-18 0 9.360 9.360 9.370 9.320 9.390 54,411,400 508,979,190 9.3543 7.212 7.212 7.220 7.181 7.235 70,616,330 7.2077 0.21%
2013-12-17 0 9.340 9.320 9.340 9.330 9.410 63,630,600 596,105,028 9.3682 7.197 7.181 7.197 7.189 7.251 82,581,213 7.2184 -0.21%
2013-12-16 0 9.360 9.360 9.370 9.350 9.520 72,070,200 678,479,342 9.4141 7.212 7.212 7.220 7.204 7.335 93,534,315 7.2538 -1.47%
2013-12-13 0 9.500 9.480 9.490 9.400 9.530 48,936,600 464,058,276 9.4828 7.320 7.305 7.312 7.243 7.343 63,511,012 7.3067 0.32%
2013-12-12 0 9.470 9.460 9.470 9.450 9.550 57,639,800 547,591,264 9.5002 7.297 7.289 7.297 7.281 7.358 74,806,219 7.3201 -0.73%
2013-12-11 0 9.540 9.540 9.550 9.520 9.730 93,749,000 898,160,954 9.5805 7.351 7.351 7.358 7.335 7.497 121,669,545 7.3820 -2.15%
2013-12-10 0 9.750 9.740 9.750 9.740 9.800 55,941,092 546,401,717 9.7674 7.513 7.505 7.513 7.505 7.551 72,601,598 7.5260 -0.31%
2013-12-09 0 9.780 9.770 9.780 9.770 9.910 52,980,500 519,600,129 9.8074 7.536 7.528 7.536 7.528 7.636 68,759,276 7.5568 0.20%
2013-12-06 0 9.760 9.760 9.770 9.750 9.840 58,574,971 573,407,072 9.7893 7.520 7.520 7.528 7.513 7.582 76,019,905 7.5429 -0.79%
2013-12-05 0 9.990 9.990 10.00 9.950 10.04 62,599,720 625,293,591 9.9888 7.580 7.580 7.588 7.550 7.618 82,497,373 7.5796 -0.50%
2013-12-04 0 10.04 10.00 10.02 9.880 10.10 101,095,200 1,013,367,780 10.024 7.618 7.588 7.603 7.497 7.664 133,228,846 7.6062 0.80%
2013-12-03 0 9.960 9.950 9.960 9.880 9.990 90,203,400 896,058,770 9.9338 7.558 7.550 7.558 7.497 7.580 118,875,030 7.5378 0.20%
2013-12-02 0 9.940 9.950 9.960 9.830 10.10 127,208,720 1,265,423,047 9.9476 7.543 7.550 7.558 7.459 7.664 167,642,687 7.5483 0.40%
2013-11-29 0 9.900 9.890 9.900 9.840 9.900 36,068,600 356,301,538 9.8784 7.512 7.505 7.512 7.467 7.512 47,533,196 7.4958 0.51%
2013-11-28 0 9.850 9.840 9.860 9.780 9.990 138,996,400 1,375,627,756 9.8969 7.474 7.467 7.482 7.421 7.580 183,177,144 7.5098 0.82%
2013-11-27 0 9.770 9.770 9.780 9.640 9.820 98,701,310 963,932,721 9.7662 7.414 7.414 7.421 7.315 7.452 130,074,046 7.4106 0.93%
2013-11-26 0 9.680 9.670 9.680 9.660 9.750 91,447,200 886,667,278 9.6959 7.345 7.338 7.345 7.330 7.398 120,514,178 7.3574 -0.41%
2013-11-25 0 9.720 9.710 9.730 9.700 9.830 70,436,930 687,954,251 9.7670 7.376 7.368 7.383 7.360 7.459 92,825,682 7.4112 -0.41%
2013-11-22 0 9.760 9.750 9.760 9.750 9.840 71,293,800 698,110,050 9.7920 7.406 7.398 7.406 7.398 7.467 93,954,913 7.4303 0.00%
2013-11-21 0 9.760 9.760 9.770 9.690 9.870 80,797,600 787,273,092 9.7438 7.406 7.406 7.414 7.353 7.489 106,479,546 7.3937 -1.11%
2013-11-20 0 9.870 9.860 9.870 9.820 10.02 119,384,950 1,178,158,931 9.8686 7.489 7.482 7.489 7.452 7.603 157,332,090 7.4884 -0.20%
2013-11-19 0 9.890 9.880 9.890 9.820 10.00 112,192,650 1,110,531,545 9.8984 7.505 7.497 7.505 7.452 7.588 147,853,680 7.5110 -0.70%
2013-11-18 0 9.960 9.950 9.960 9.700 9.970 169,473,740 1,663,481,680 9.8156 7.558 7.550 7.558 7.360 7.565 223,341,868 7.4481 4.08%
2013-11-15 0 9.570 9.570 9.580 9.310 9.600 194,041,579 1,849,098,088 9.5294 7.262 7.262 7.269 7.065 7.285 255,718,725 7.2310 2.90%
2013-11-14 0 9.300 9.300 9.310 9.240 9.330 94,412,800 877,651,864 9.2959 7.057 7.057 7.065 7.011 7.080 124,422,410 7.0538 0.54%
2013-11-13 0 9.250 9.240 9.250 9.240 9.420 89,249,000 832,330,010 9.3259 7.019 7.011 7.019 7.011 7.148 117,617,269 7.0766 -2.12%
2013-11-12 0 9.450 9.430 9.440 9.410 9.520 74,019,800 700,200,288 9.4596 7.171 7.156 7.163 7.140 7.224 97,547,386 7.1781 -0.21%
2013-11-11 0 9.470 9.470 9.480 9.320 9.480 90,309,600 846,789,294 9.3765 7.186 7.186 7.194 7.072 7.194 119,014,986 7.1150 1.07%
2013-11-08 0 9.370 9.360 9.370 9.350 9.470 53,866,048 506,344,651 9.4001 7.110 7.102 7.110 7.095 7.186 70,987,657 7.1329 -0.95%
2013-11-07 0 9.460 9.450 9.460 9.420 9.510 51,807,485 489,931,480 9.4568 7.178 7.171 7.178 7.148 7.216 68,274,769 7.1759 -0.42%
2013-11-06 0 9.500 9.490 9.500 9.460 9.570 60,957,000 580,011,622 9.5151 7.209 7.201 7.209 7.178 7.262 80,332,506 7.2201 -0.73%
2013-11-05 0 9.570 9.560 9.570 9.480 9.650 60,610,820 577,615,468 9.5299 7.262 7.254 7.262 7.194 7.323 79,876,291 7.2314 -0.62%
2013-11-04 0 9.630 9.630 9.640 9.600 9.750 38,848,700 375,111,476 9.6557 7.307 7.307 7.315 7.285 7.398 51,196,966 7.3268 -0.31%
2013-11-01 0 9.660 9.660 9.670 9.570 9.690 41,261,720 397,264,498 9.6279 7.330 7.330 7.338 7.262 7.353 54,376,977 7.3057 0.84%
2013-10-31 0 9.580 9.580 9.590 9.570 9.630 35,453,400 340,112,366 9.5932 7.269 7.269 7.277 7.262 7.307 46,722,451 7.2794 -0.73%
2013-10-30 0 9.650 9.650 9.660 9.510 9.670 37,564,400 360,512,078 9.5972 7.323 7.323 7.330 7.216 7.338 49,504,444 7.2824 1.26%
2013-10-29 0 9.530 9.520 9.530 9.370 9.600 99,122,040 941,867,516 9.5021 7.231 7.224 7.231 7.110 7.285 130,628,507 7.2103 1.49%
2013-10-28 0 9.390 9.380 9.390 9.330 9.430 62,446,400 585,501,890 9.3761 7.125 7.118 7.125 7.080 7.156 82,295,320 7.1146 0.11%
2013-10-25 0 9.380 9.380 9.390 9.350 9.500 97,907,000 922,523,706 9.4224 7.118 7.118 7.125 7.095 7.209 129,027,260 7.1498 -0.64%
2013-10-24 0 9.440 9.440 9.450 9.380 9.500 65,765,200 621,766,294 9.4543 7.163 7.163 7.171 7.118 7.209 86,669,018 7.1740 0.00%
2013-10-23 0 9.440 9.420 9.430 9.420 9.660 90,091,600 860,073,332 9.5467 7.163 7.148 7.156 7.148 7.330 118,727,693 7.2441 -0.94%
2013-10-22 0 9.530 9.530 9.540 9.510 9.600 31,454,700 300,404,952 9.5504 7.231 7.231 7.239 7.216 7.285 41,452,743 7.2469 -0.83%
2013-10-21 0 9.610 9.600 9.620 9.500 9.620 61,473,200 588,220,288 9.5687 7.292 7.285 7.300 7.209 7.300 81,012,783 7.2608 0.95%
2013-10-18 0 9.520 9.510 9.520 9.510 9.600 41,848,600 399,541,056 9.5473 7.224 7.216 7.224 7.216 7.285 55,150,400 7.2446 0.11%
2013-10-17 0 9.510 9.500 9.510 9.490 9.610 54,014,600 515,256,536 9.5392 7.216 7.209 7.216 7.201 7.292 71,183,427 7.2384 -0.52%
2013-10-16 0 9.560 9.550 9.560 9.520 9.630 55,644,000 531,964,178 9.5601 7.254 7.247 7.254 7.224 7.307 73,330,741 7.2543 -0.93%
2013-10-15 0 9.650 9.630 9.640 9.610 9.700 44,668,400 430,994,334 9.6488 7.323 7.307 7.315 7.292 7.360 58,866,488 7.3216 -0.31%
2013-10-11 0 9.680 9.670 9.680 9.610 9.710 67,704,400 654,244,695 9.6633 7.345 7.338 7.345 7.292 7.368 89,224,603 7.3326 1.15%
2013-10-10 0 9.570 9.560 9.570 9.530 9.690 54,676,118 523,790,154 9.5799 7.262 7.254 7.262 7.231 7.353 72,055,212 7.2693 -1.03%
2013-10-09 0 9.670 9.660 9.670 9.590 9.690 39,796,200 384,126,656 9.6523 7.338 7.330 7.338 7.277 7.353 52,445,633 7.3243 0.21%
2013-10-08 0 9.650 9.640 9.650 9.490 9.690 74,756,213 717,526,266 9.5982 7.323 7.315 7.323 7.201 7.353 98,517,872 7.2832 0.63%
2013-10-07 0 9.590 9.580 9.590 9.530 9.630 17,278,600 165,548,084 9.5811 7.277 7.269 7.277 7.231 7.307 22,770,695 7.2702 -0.42%
2013-10-04 0 9.630 9.620 9.630 9.560 9.650 13,883,012 133,470,091 9.6139 7.307 7.300 7.307 7.254 7.323 18,295,801 7.2951 0.10%
2013-10-03 0 9.620 9.620 9.630 9.540 9.630 30,488,400 292,887,984 9.6065 7.300 7.300 7.307 7.239 7.307 40,179,300 7.2895 1.05%
2013-10-02 0 9.520 9.520 9.530 9.500 9.570 9,171,272 87,451,440 9.5354 7.224 7.224 7.231 7.209 7.262 12,086,410 7.2355 0.21%
2013-09-30 0 9.500 9.490 9.500 9.490 9.620 33,740,000 321,265,694 9.5218 7.209 7.201 7.209 7.201 7.300 44,464,438 7.2252 -0.31%
2013-09-27 0 9.530 9.520 9.530 9.500 9.550 29,101,870 277,326,780 9.5295 7.231 7.224 7.231 7.209 7.247 38,352,054 7.2311 -0.21%
2013-09-26 0 9.550 9.530 9.540 9.510 9.670 83,773,400 799,656,510 9.5455 7.247 7.231 7.239 7.216 7.338 110,401,220 7.2432 -1.34%
2013-09-25 0 9.680 9.680 9.690 9.650 9.790 51,294,400 497,371,072 9.6964 7.345 7.345 7.353 7.323 7.429 67,598,597 7.3577 -0.72%
2013-09-24 0 9.750 9.740 9.750 9.670 9.910 99,865,070 974,236,050 9.7555 7.398 7.391 7.398 7.338 7.520 131,607,713 7.4026 -1.81%
2013-09-23 0 9.930 9.920 9.930 9.900 10.00 31,153,400 309,242,678 9.9265 7.535 7.527 7.535 7.512 7.588 41,055,674 7.5323 -0.90%
2013-09-19 0 10.02 10.02 10.04 9.970 10.04 41,088,888 410,920,243 10.001 7.603 7.603 7.618 7.565 7.618 54,149,209 7.5887 1.42%
2013-09-18 0 9.880 9.880 9.890 9.790 9.910 56,626,700 557,637,938 9.8476 7.497 7.497 7.505 7.429 7.520 74,625,797 7.4725 0.10%
2013-09-17 0 9.870 9.860 9.870 9.850 10.08 83,260,001 828,408,765 9.9497 7.489 7.482 7.489 7.474 7.649 109,724,634 7.5499 -1.89%
2013-09-16 0 10.06 10.04 10.06 9.990 10.22 95,521,400 960,483,226 10.055 7.634 7.618 7.634 7.580 7.755 125,883,384 7.6299 -0.59%
2013-09-13 0 10.12 10.12 10.14 10.06 10.20 60,555,080 613,079,910 10.124 7.679 7.679 7.694 7.634 7.740 79,802,834 7.6824 -0.59%
2013-09-12 0 10.18 10.18 10.20 9.990 10.30 88,019,903 897,799,665 10.200 7.725 7.725 7.740 7.580 7.816 115,997,497 7.7398 1.60%
2013-09-11 0 10.02 9.990 10.02 9.980 10.16 69,113,437 695,638,446 10.065 7.603 7.580 7.603 7.573 7.709 91,081,510 7.6375 0.30%
2013-09-10 0 9.990 9.980 9.990 9.860 10.00 84,113,739 836,202,044 9.9413 7.580 7.573 7.580 7.482 7.588 110,849,738 7.5436 1.63%
2013-09-09 0 9.830 9.820 9.830 9.460 9.890 130,885,934 1,278,404,708 9.7673 7.459 7.452 7.459 7.178 7.505 172,488,723 7.4115 4.02%
2013-09-06 0 9.450 9.440 9.450 9.360 9.470 31,751,265 298,783,224 9.4101 7.171 7.163 7.171 7.102 7.186 41,843,573 7.1405 0.32%
2013-09-05 0 9.420 9.410 9.420 9.370 9.450 34,787,200 327,127,864 9.4037 7.148 7.140 7.148 7.110 7.171 45,844,496 7.1356 0.53%
2013-09-04 0 9.370 9.360 9.370 9.330 9.420 24,860,500 233,165,511 9.3790 7.110 7.102 7.110 7.080 7.148 32,762,542 7.1168 0.00%
2013-09-03 0 9.370 9.350 9.360 9.290 9.410 47,112,008 440,618,474 9.3526 7.110 7.095 7.102 7.049 7.140 62,086,810 7.0968 1.08%
2013-09-02 0 9.270 9.270 9.280 9.210 9.350 61,889,800 573,097,292 9.2600 7.034 7.034 7.042 6.989 7.095 81,561,802 7.0265 0.76%
2013-08-30 0 9.200 9.190 9.200 9.150 9.270 51,170,000 471,386,372 9.2122 6.981 6.973 6.981 6.943 7.034 67,434,656 6.9903 -0.33%
2013-08-29 0 9.230 9.220 9.230 9.150 9.350 32,503,380 299,672,323 9.2197 7.004 6.996 7.004 6.943 7.095 42,834,752 6.9960 0.44%
2013-08-28 0 9.190 9.190 9.200 9.120 9.290 51,373,200 473,523,066 9.2173 6.973 6.973 6.981 6.920 7.049 67,702,444 6.9942 -1.08%
2013-08-27 0 9.290 9.280 9.290 9.230 9.330 23,197,400 215,311,508 9.2817 7.049 7.042 7.049 7.004 7.080 30,570,817 7.0430 -0.11%
2013-08-26 0 9.300 9.300 9.310 9.160 9.330 53,039,000 490,699,096 9.2517 7.057 7.057 7.065 6.951 7.080 69,897,728 7.0202 1.42%
2013-08-23 0 9.170 9.160 9.170 9.060 9.320 69,539,400 637,030,576 9.1607 6.958 6.951 6.958 6.875 7.072 91,642,868 6.9512 -1.19%
2013-08-22 0 9.280 9.270 9.280 9.150 9.360 32,734,800 303,717,790 9.2781 7.042 7.034 7.042 6.943 7.102 43,139,730 7.0403 0.22%
2013-08-21 0 9.260 9.250 9.260 9.190 9.350 39,644,200 366,643,752 9.2484 7.027 7.019 7.027 6.973 7.095 52,245,319 7.0177 0.11%
2013-08-20 0 9.250 9.240 9.250 9.220 9.460 82,013,000 767,031,080 9.3526 7.019 7.011 7.019 6.996 7.178 108,081,268 7.0968 -1.07%
2013-08-19 0 9.350 9.330 9.350 9.220 9.420 72,682,400 676,282,426 9.3046 7.095 7.080 7.095 6.996 7.148 95,784,887 7.0604 0.32%
2013-08-16 0 9.320 9.310 9.320 9.200 9.700 136,365,504 1,284,916,938 9.4226 7.072 7.065 7.072 6.981 7.360 179,710,004 7.1499 0.11%
2013-08-15 0 9.310 9.310 9.320 9.280 9.460 49,329,759 463,033,590 9.3865 7.065 7.065 7.072 7.042 7.178 65,009,485 7.1226 -1.27%
2013-08-13 0 9.430 9.420 9.430 9.300 9.440 76,997,521 721,515,452 9.3706 7.156 7.148 7.156 7.057 7.163 101,471,592 7.1105 1.18%
2013-08-12 0 9.320 9.310 9.320 9.030 9.330 79,384,600 731,302,666 9.2121 7.072 7.065 7.072 6.852 7.080 104,617,417 6.9903 3.21%
2013-08-09 0 9.030 9.030 9.040 8.940 9.100 71,360,600 645,164,102 9.0409 6.852 6.852 6.860 6.784 6.905 94,042,946 6.8603 0.33%
2013-08-08 0 9.000 9.000 9.010 8.970 9.100 50,493,345 455,998,394 9.0309 6.829 6.829 6.837 6.807 6.905 66,542,923 6.8527 0.33%
2013-08-07 0 8.970 8.970 8.980 8.970 9.160 64,084,948 581,692,983 9.0769 6.807 6.807 6.814 6.807 6.951 84,454,689 6.8876 -1.10%
2013-08-06 0 9.070 9.060 9.070 8.920 9.110 37,665,400 339,983,052 9.0264 6.882 6.875 6.882 6.769 6.913 49,637,547 6.8493 0.22%
2013-08-05 0 9.050 9.050 9.060 8.940 9.070 34,857,200 313,939,792 9.0065 6.867 6.867 6.875 6.784 6.882 45,936,746 6.8342 1.12%
2013-08-02 0 8.950 8.940 8.950 8.930 9.100 47,497,800 427,725,226 9.0052 6.791 6.784 6.791 6.776 6.905 62,595,228 6.8332 -0.11%
2013-08-01 0 8.960 8.960 8.970 8.800 8.990 89,936,640 803,334,510 8.9322 6.799 6.799 6.807 6.678 6.822 118,523,479 6.7779 2.40%
2013-07-31 0 8.750 8.730 8.750 8.720 8.940 64,056,678 565,962,687 8.8353 6.640 6.624 6.640 6.617 6.784 84,417,433 6.7043 -0.11%
2013-07-30 0 8.760 8.750 8.760 8.690 8.870 63,242,980 553,793,904 8.7566 6.647 6.640 6.647 6.594 6.731 83,345,097 6.6446 0.46%
2013-07-29 0 8.720 8.710 8.720 8.650 8.850 76,667,600 666,871,536 8.6982 6.617 6.609 6.617 6.564 6.715 101,036,804 6.6003 -1.91%
2013-07-26 0 8.890 8.890 8.900 8.820 8.930 37,259,600 330,696,382 8.8755 6.746 6.746 6.753 6.693 6.776 49,102,762 6.7348 -0.34%
2013-07-25 0 8.920 8.920 8.930 8.860 9.010 48,493,600 433,488,416 8.9391 6.769 6.769 6.776 6.723 6.837 63,907,548 6.7831 -0.22%
2013-07-24 0 8.940 8.940 8.950 8.810 9.010 81,798,200 727,536,476 8.8943 6.784 6.784 6.791 6.685 6.837 107,798,192 6.7491 -1.22%
2013-07-23 0 9.050 9.050 9.060 8.830 9.110 73,814,040 665,296,666 9.0131 6.867 6.867 6.875 6.700 6.913 97,276,225 6.8393 2.84%
2013-07-22 0 8.800 8.790 8.800 8.710 8.840 44,567,940 390,405,525 8.7598 6.678 6.670 6.678 6.609 6.708 58,734,096 6.6470 -0.23%
2013-07-19 0 8.820 8.820 8.830 8.740 9.040 71,384,500 633,895,113 8.8800 6.693 6.693 6.700 6.632 6.860 94,074,442 6.7382 -2.11%
2013-07-18 0 9.010 9.010 9.020 8.980 9.190 71,264,300 644,108,973 9.0383 6.837 6.837 6.844 6.814 6.973 93,916,036 6.8583 -1.74%
2013-07-17 0 9.170 9.170 9.180 9.150 9.310 65,806,200 607,345,734 9.2293 6.958 6.958 6.966 6.943 7.065 86,723,050 7.0033 -0.54%
2013-07-16 0 9.220 9.220 9.230 9.100 9.270 59,388,800 545,441,157 9.1842 6.996 6.996 7.004 6.905 7.034 78,265,845 6.9691 -0.22%
2013-07-15 0 9.240 9.230 9.240 9.170 9.410 95,713,000 886,937,864 9.2666 7.011 7.004 7.011 6.958 7.140 126,135,885 7.0316 0.43%
2013-07-12 0 9.200 9.190 9.200 9.140 9.400 79,117,800 732,312,646 9.2560 6.981 6.973 6.981 6.936 7.133 104,265,813 7.0235 -1.92%
2013-07-11 0 9.380 9.370 9.380 8.990 9.490 157,187,760 1,455,967,079 9.2626 7.118 7.110 7.118 6.822 7.201 207,150,724 7.0285 4.92%
2013-07-10 0 8.940 8.930 8.940 8.700 8.950 51,437,966 454,622,358 8.8383 6.784 6.776 6.784 6.602 6.791 67,787,797 6.7066 2.29%
2013-07-09 0 8.740 8.740 8.750 8.720 8.830 17,825,300 156,068,399 8.7554 6.632 6.632 6.640 6.617 6.700 23,491,166 6.6437 -0.46%
2013-07-08 0 8.780 8.760 8.770 8.620 8.850 50,206,597 437,830,489 8.7206 6.662 6.647 6.655 6.541 6.715 66,165,030 6.6172 -1.01%
2013-07-05 0 8.870 8.860 8.870 8.820 8.960 37,456,100 333,298,506 8.8984 6.731 6.723 6.731 6.693 6.799 49,361,720 6.7522 0.91%
2013-07-04 0 8.790 8.780 8.790 8.640 8.880 55,014,666 483,550,651 8.7895 6.670 6.662 6.670 6.556 6.738 72,501,370 6.6695 1.85%
2013-07-03 0 8.630 8.610 8.620 8.600 8.800 66,560,000 577,097,120 8.6703 6.549 6.533 6.541 6.526 6.678 87,716,449 6.5791 -1.93%
2013-07-02 0 8.800 8.790 8.800 8.710 8.910 48,636,800 427,755,858 8.7949 6.678 6.670 6.678 6.609 6.761 64,096,265 6.6736 -0.79%
2013-06-28 0 8.870 8.870 8.880 8.590 8.920 113,023,462 993,856,238 8.7934 6.731 6.731 6.738 6.518 6.769 148,948,570 6.6725 3.02%
2013-06-27 0 8.610 8.610 8.620 8.570 8.820 76,589,000 665,979,298 8.6955 6.533 6.533 6.541 6.503 6.693 100,933,220 6.5982 -1.03%
2013-06-26 0 8.700 8.700 8.710 8.500 8.750 117,666,800 1,012,870,040 8.6080 6.602 6.602 6.609 6.450 6.640 155,067,817 6.5318 1.40%
2013-06-25 0 8.580 8.570 8.580 8.230 8.730 208,345,670 1,767,462,509 8.4833 6.511 6.503 6.511 6.245 6.624 274,569,448 6.4372 -1.72%
2013-06-24 0 8.730 8.720 8.730 8.660 9.190 154,830,000 1,367,749,618 8.8339 6.624 6.617 6.624 6.571 6.973 204,043,538 6.7032 -5.42%
2013-06-21 0 9.230 9.220 9.230 9.020 9.260 62,992,606 577,177,976 9.1626 7.004 6.996 7.004 6.844 7.027 83,015,140 6.9527 0.00%
2013-06-20 0 9.230 9.220 9.230 9.210 9.410 71,674,800 667,223,210 9.3090 7.004 6.996 7.004 6.989 7.140 94,457,016 7.0638 -2.43%
2013-06-19 0 9.460 9.450 9.460 9.390 9.600 57,587,800 545,520,654 9.4729 7.178 7.171 7.178 7.125 7.285 75,892,388 7.1881 -1.56%
2013-06-18 0 9.610 9.600 9.610 9.530 9.630 30,943,200 296,763,726 9.5906 7.292 7.285 7.292 7.231 7.307 40,778,660 7.2774 0.21%
2013-06-17 0 9.590 9.590 9.600 9.570 9.670 37,718,200 362,349,346 9.6068 7.277 7.277 7.285 7.262 7.338 49,707,130 7.2897 -0.21%
2013-06-14 0 9.610 9.600 9.610 9.580 9.630 43,502,500 417,736,506 9.6026 7.292 7.285 7.292 7.269 7.307 57,330,001 7.2865 0.21%
2013-06-13 0 9.590 9.580 9.590 9.500 9.760 75,137,050 718,904,559 9.5679 7.277 7.269 7.277 7.209 7.406 99,019,760 7.2602 -2.04%
2013-06-11 0 9.790 9.790 9.800 9.760 9.910 26,955,200 264,218,460 9.8021 7.429 7.429 7.436 7.406 7.520 35,523,053 7.4379 -0.91%
2013-06-10 0 9.880 9.880 9.890 9.870 9.970 31,331,298 310,103,033 9.8975 7.497 7.497 7.505 7.489 7.565 41,290,117 7.5103 -0.20%
2013-06-07 0 9.900 9.880 9.890 9.880 10.10 61,391,394 610,905,021 9.9510 7.512 7.497 7.505 7.497 7.664 80,904,975 7.5509 -1.39%
2013-06-06 0 10.04 10.02 10.04 10.00 10.12 38,290,000 384,794,860 10.049 7.618 7.603 7.618 7.588 7.679 50,460,680 7.6256 -0.99%
2013-06-05 0 10.14 10.12 10.14 10.10 10.20 37,071,004 376,094,716 10.145 7.694 7.679 7.694 7.664 7.740 48,854,219 7.6983 -0.39%
2013-06-04 0 10.18 10.18 10.20 10.16 10.26 43,904,200 448,250,814 10.210 7.725 7.725 7.740 7.709 7.785 57,859,383 7.7472 -0.39%
2013-06-03 0 10.22 10.22 10.24 10.22 10.34 34,521,040 354,236,833 10.261 7.755 7.755 7.770 7.755 7.846 45,493,736 7.7865 -0.39%
2013-05-31 0 10.26 10.26 10.28 10.26 10.42 53,740,154 554,315,738 10.315 7.785 7.785 7.801 7.785 7.907 70,821,747 7.8269 -1.16%
2013-05-30 0 10.38 10.36 10.38 10.28 10.40 42,161,560 436,472,957 10.352 7.876 7.861 7.876 7.801 7.892 55,562,836 7.8555 0.19%
2013-05-29 0 10.36 10.34 10.36 10.34 10.50 81,186,535 846,474,484 10.426 7.861 7.846 7.861 7.846 7.967 106,992,106 7.9116 -0.96%
2013-05-28 0 10.46 10.46 10.48 10.22 10.48 88,471,960 917,369,577 10.369 7.937 7.937 7.952 7.755 7.952 116,593,242 7.8681 1.95%
2013-05-27 0 10.26 10.24 10.26 10.20 10.32 30,214,800 309,978,744 10.259 7.785 7.770 7.785 7.740 7.831 39,818,735 7.7847 0.20%
2013-05-24 0 10.24 10.22 10.24 10.14 10.34 74,833,800 765,182,456 10.225 7.770 7.755 7.770 7.694 7.846 98,620,121 7.7589 0.20%
2013-05-23 0 10.22 10.22 10.24 10.22 10.38 139,444,400 1,435,828,252 10.297 7.755 7.755 7.770 7.755 7.876 183,767,543 7.8133 -1.73%
2013-05-22 0 10.40 10.38 10.40 10.34 10.46 35,879,400 372,925,232 10.394 7.892 7.876 7.892 7.846 7.937 47,283,858 7.8869 0.19%
2013-05-21 0 10.38 10.36 10.38 10.34 10.44 56,083,490 583,074,655 10.397 7.876 7.861 7.876 7.846 7.922 73,909,925 7.8890 -0.19%
2013-05-20 0 10.40 10.44 10.46 10.34 10.50 132,162,008 1,377,766,439 10.425 7.892 7.922 7.937 7.846 7.967 174,170,404 7.9105 2.16%
2013-05-16 0 10.18 10.14 10.16 9.960 10.20 78,329,100 791,150,154 10.100 7.725 7.694 7.709 7.558 7.740 103,226,420 7.6642 1.39%
2013-05-15 0 10.04 10.02 10.04 9.980 10.06 49,539,000 496,353,690 10.019 7.618 7.603 7.618 7.573 7.634 65,285,234 7.6028 0.20%
2013-05-14 0 10.02 10.00 10.02 9.970 10.18 55,435,054 556,281,168 10.035 7.603 7.588 7.603 7.565 7.725 73,055,380 7.6145 -1.18%
2013-05-13 0 10.14 10.14 10.18 10.12 10.26 57,273,100 582,385,212 10.169 7.694 7.694 7.725 7.679 7.785 75,477,659 7.7160 -1.17%
2013-05-10 0 10.26 10.24 10.26 10.16 10.30 67,819,200 694,044,226 10.234 7.785 7.770 7.785 7.709 7.816 89,375,893 7.7655 0.39%
2013-05-09 0 10.22 10.20 10.22 10.18 10.36 47,827,128 490,162,252 10.249 7.755 7.740 7.755 7.725 7.861 63,029,235 7.7767 -0.97%
2013-05-08 0 10.32 10.30 10.32 10.28 10.38 59,696,896 615,542,277 10.311 7.831 7.816 7.831 7.801 7.876 78,671,871 7.8242 0.98%
2013-05-07 0 10.22 10.20 10.22 10.14 10.26 71,195,500 726,796,198 10.208 7.755 7.740 7.755 7.694 7.785 93,825,368 7.7463 0.00%
2013-05-06 0 10.22 10.20 10.22 10.16 10.28 73,954,360 755,459,495 10.215 7.755 7.740 7.755 7.709 7.801 97,461,146 7.7514 1.19%
2013-05-03 0 10.10 10.08 10.10 9.940 10.22 129,668,316 1,311,338,846 10.113 7.664 7.649 7.664 7.543 7.755 170,884,079 7.6739 1.92%
2013-05-02 0 9.910 9.900 9.910 9.860 9.960 90,072,125 891,412,172 9.8966 7.520 7.512 7.520 7.482 7.558 118,702,028 7.5097 -0.90%
2013-04-30 0 10.00 10.00 10.02 9.920 10.04 48,975,400 488,789,322 9.9803 7.588 7.588 7.603 7.527 7.618 64,542,491 7.5731 0.91%
2013-04-29 0 9.910 9.900 9.910 9.900 9.970 20,326,400 201,736,540 9.9249 7.520 7.512 7.520 7.512 7.565 26,787,254 7.5311 0.00%
2013-04-26 0 9.910 9.920 9.930 9.900 10.02 85,261,400 850,009,030 9.9694 7.520 7.527 7.535 7.512 7.603 112,362,189 7.5649 -0.10%
2013-04-25 0 9.920 9.910 9.930 9.910 10.10 107,276,000 1,070,968,070 9.9833 7.527 7.520 7.535 7.520 7.664 141,374,246 7.5754 -1.20%
2013-04-24 0 10.04 10.02 10.04 9.890 10.12 101,540,600 1,014,517,276 9.9912 7.618 7.603 7.618 7.505 7.679 133,815,819 7.5814 1.21%
2013-04-23 0 9.920 9.910 9.920 9.860 10.20 98,843,100 983,567,388 9.9508 7.527 7.520 7.527 7.482 7.740 130,260,904 7.5507 -2.55%
2013-04-22 0 10.18 10.16 10.18 10.14 10.28 44,399,497 452,263,553 10.186 7.725 7.709 7.725 7.694 7.801 58,512,113 7.7294 -0.59%
2013-04-19 0 10.24 10.22 10.24 9.910 10.28 92,102,080 933,976,610 10.141 7.770 7.755 7.770 7.520 7.801 121,377,215 7.6948 3.33%
2013-04-18 0 9.910 9.900 9.920 9.790 9.980 62,668,739 619,747,815 9.8893 7.520 7.512 7.527 7.429 7.573 82,588,330 7.5041 0.61%
2013-04-17 0 9.850 9.840 9.850 9.830 9.940 57,647,967 569,886,022 9.8856 7.474 7.467 7.474 7.459 7.543 75,971,679 7.5013 -0.51%
2013-04-16 0 9.900 9.890 9.900 9.760 9.930 85,205,600 838,879,922 9.8454 7.512 7.505 7.512 7.406 7.535 112,288,652 7.4707 0.20%
2013-04-15 0 9.880 9.870 9.880 9.810 9.910 50,937,200 501,730,788 9.8500 7.497 7.489 7.497 7.444 7.520 67,127,860 7.4743 -0.30%
2013-04-12 0 9.910 9.900 9.910 9.890 10.04 50,703,800 504,352,330 9.9470 7.520 7.512 7.520 7.505 7.618 66,820,272 7.5479 -0.70%
2013-04-11 0 9.980 9.970 9.980 9.960 10.10 61,249,800 613,742,226 10.020 7.573 7.565 7.573 7.558 7.664 80,718,374 7.6035 -0.10%
2013-04-10 0 9.990 9.980 9.990 9.930 10.06 44,452,296 443,953,969 9.9872 7.580 7.573 7.580 7.535 7.634 58,581,694 7.5784 0.00%
2013-04-09 0 9.990 9.980 9.990 9.900 10.08 62,425,787 624,078,669 9.9971 7.580 7.573 7.580 7.512 7.649 82,268,155 7.5859 1.42%
2013-04-08 0 9.850 9.850 9.860 9.780 9.920 115,591,200 1,137,325,022 9.8392 7.474 7.474 7.482 7.421 7.527 152,332,477 7.4661 0.31%
2013-04-05 0 9.820 9.810 9.820 9.780 9.980 74,503,100 732,920,367 9.8374 7.452 7.444 7.452 7.421 7.573 98,184,306 7.4647 -2.00%
2013-04-03 0 10.02 10.00 10.02 10.00 10.18 70,141,800 706,641,812 10.074 7.603 7.588 7.603 7.588 7.725 92,436,744 7.6446 -0.79%
2013-04-02 0 10.10 10.08 10.10 10.04 10.24 66,095,465 669,532,319 10.130 7.664 7.649 7.664 7.618 7.770 87,104,260 7.6866 -0.39%
2013-03-28 0 10.14 10.12 10.14 10.08 10.40 91,684,800 930,561,142 10.150 7.694 7.679 7.694 7.649 7.892 120,827,301 7.7016 -3.06%
2013-03-27 0 10.46 10.42 10.44 10.42 10.64 59,804,800 628,495,618 10.509 7.937 7.907 7.922 7.907 8.074 78,814,073 7.9744 -0.57%
2013-03-26 0 10.52 10.50 10.52 10.40 10.58 70,910,000 742,583,444 10.472 7.983 7.967 7.983 7.892 8.028 93,449,120 7.9464 -0.75%
2013-03-25 0 10.60 10.58 10.60 10.58 10.74 33,296,000 354,066,206 10.634 8.043 8.028 8.043 8.028 8.150 43,879,310 8.0691 0.19%
2013-03-22 0 10.58 10.56 10.58 10.50 10.62 36,956,200 391,329,316 10.589 8.028 8.013 8.028 7.967 8.059 48,702,924 8.0350 0.38%
2013-03-21 0 10.54 10.54 10.56 10.52 10.70 78,838,600 836,606,648 10.612 7.998 7.998 8.013 7.983 8.119 103,897,868 8.0522 -0.38%
2013-03-20 0 10.58 10.56 10.58 10.20 10.60 115,863,969 1,213,936,200 10.477 8.028 8.013 8.028 7.740 8.043 152,691,947 7.9502 3.93%
2013-03-19 0 10.18 10.18 10.20 10.12 10.28 65,555,200 668,543,384 10.198 7.725 7.725 7.740 7.679 7.801 86,392,268 7.7385 0.39%
2013-03-18 0 10.14 10.12 10.14 10.10 10.28 100,629,800 1,023,104,334 10.167 7.694 7.679 7.694 7.664 7.801 132,615,516 7.7148 -1.55%
2013-03-15 0 10.30 10.28 10.30 10.24 10.66 146,929,100 1,529,041,858 10.407 7.816 7.801 7.816 7.770 8.089 193,631,295 7.8967 -1.34%
2013-03-14 0 10.44 10.46 10.48 10.28 10.48 85,005,045 880,699,514 10.361 7.922 7.937 7.952 7.801 7.952 112,024,350 7.8617 0.38%
2013-03-13 0 10.40 10.40 10.42 10.36 10.50 77,473,400 807,880,656 10.428 7.892 7.892 7.907 7.861 7.967 102,098,732 7.9127 -0.57%
2013-03-12 0 10.46 10.44 10.46 10.44 10.78 131,583,400 1,393,989,828 10.594 7.937 7.922 7.937 7.922 8.180 173,407,882 8.0388 -1.88%
2013-03-11 0 10.66 10.62 10.64 10.58 10.76 74,206,800 791,210,544 10.662 8.089 8.059 8.074 8.028 8.165 97,793,825 8.0906 -0.74%
2013-03-08 0 10.74 10.72 10.74 10.68 10.80 74,024,861 795,409,613 10.745 8.150 8.134 8.150 8.104 8.195 97,554,056 8.1535 0.75%
2013-03-07 0 10.66 10.64 10.66 10.56 10.84 101,295,272 1,084,581,999 10.707 8.089 8.074 8.089 8.013 8.225 133,492,512 8.1247 -1.66%
2013-03-06 0 10.84 10.82 10.86 10.74 10.88 72,118,800 780,011,752 10.816 8.225 8.210 8.241 8.150 8.256 95,042,144 8.2070 1.31%
2013-03-05 0 10.70 10.70 10.72 10.50 10.76 108,991,691 1,157,222,248 10.618 8.119 8.119 8.134 7.967 8.165 143,635,279 8.0567 2.49%
2013-03-04 0 10.44 10.44 10.46 10.40 10.88 135,976,400 1,429,218,424 10.511 7.922 7.922 7.937 7.892 8.256 179,197,221 7.9757 -3.87%
2013-03-01 0 10.86 10.84 10.86 10.84 11.06 93,093,000 1,018,679,252 10.943 8.241 8.225 8.241 8.225 8.392 122,683,104 8.3033 -1.81%
2013-02-28 0 11.06 11.08 11.10 10.68 11.08 104,365,600 1,137,537,482 10.900 8.392 8.408 8.423 8.104 8.408 137,538,760 8.2707 3.95%
2013-02-27 0 10.64 10.62 10.64 10.46 10.66 74,750,600 791,743,120 10.592 8.074 8.059 8.074 7.937 8.089 98,510,475 8.0371 2.11%
2013-02-26 0 10.42 10.38 10.42 10.40 10.76 82,574,055 874,971,622 10.596 7.907 7.876 7.907 7.892 8.165 108,820,657 8.0405 -2.62%
2013-02-25 0 10.70 10.68 10.70 10.66 10.84 35,312,500 378,447,206 10.717 8.119 8.104 8.119 8.089 8.225 46,536,766 8.1322 0.56%
2013-02-22 0 10.64 10.64 10.66 10.62 10.74 54,866,600 586,205,136 10.684 8.074 8.074 8.089 8.059 8.150 72,306,240 8.1073 -0.56%
2013-02-21 0 10.70 10.68 10.70 10.56 10.90 123,441,820 1,321,313,747 10.704 8.119 8.104 8.119 8.013 8.271 162,678,458 8.1222 -2.90%
2013-02-20 0 11.02 11.00 11.02 10.86 11.06 60,598,700 664,432,834 10.964 8.362 8.347 8.362 8.241 8.392 79,860,319 8.3199 0.36%
2013-02-19 0 10.98 10.96 10.98 10.96 11.34 91,781,000 1,019,265,702 11.105 8.332 8.317 8.332 8.317 8.605 120,954,078 8.4269 -2.66%
2013-02-18 0 11.28 11.28 11.30 11.28 11.48 79,165,200 899,668,582 11.364 8.559 8.559 8.575 8.559 8.711 104,328,279 8.6234 -1.74%
2013-02-15 0 11.48 11.46 11.48 11.40 11.50 21,311,400 244,554,668 11.475 8.711 8.696 8.711 8.650 8.726 28,085,342 8.7076 0.35%
2013-02-14 0 11.44 11.42 11.44 11.40 11.48 30,491,420 348,925,801 11.443 8.681 8.666 8.681 8.650 8.711 40,183,280 8.6834 0.70%
2013-02-08 0 11.36 11.34 11.36 11.22 11.42 78,211,236 886,831,560 11.339 8.620 8.605 8.620 8.514 8.666 103,071,093 8.6041 0.89%
2013-02-07 0 11.26 11.26 11.30 11.20 11.54 129,566,240 1,469,388,811 11.341 8.544 8.544 8.575 8.499 8.757 170,749,557 8.6055 -2.26%
2013-02-06 0 11.52 11.52 11.54 11.42 11.62 88,299,343 1,018,873,630 11.539 8.741 8.741 8.757 8.666 8.817 116,365,758 8.7558 1.41%
2013-02-05 0 11.36 11.34 11.36 11.32 11.46 99,620,500 1,135,103,398 11.394 8.620 8.605 8.620 8.590 8.696 131,285,405 8.6461 -1.22%
2013-02-04 0 11.50 11.48 11.50 11.46 11.66 63,205,800 730,765,938 11.562 8.726 8.711 8.726 8.696 8.848 83,296,099 8.7731 0.00%
2013-02-01 0 11.50 11.48 11.50 11.20 11.52 93,155,600 1,059,585,458 11.374 8.726 8.711 8.726 8.499 8.741 122,765,602 8.6310 1.95%
2013-01-31 0 11.28 11.26 11.28 11.22 11.34 35,903,700 405,108,644 11.283 8.559 8.544 8.559 8.514 8.605 47,315,882 8.5618 -0.35%
2013-01-30 0 11.32 11.30 11.32 11.16 11.34 106,266,632 1,196,357,721 11.258 8.590 8.575 8.590 8.468 8.605 140,044,045 8.5427 1.43%
2013-01-29 0 11.16 11.16 11.18 11.04 11.24 86,532,024 964,489,125 11.146 8.468 8.468 8.483 8.377 8.529 114,036,687 8.4577 0.54%
2013-01-28 0 11.10 11.08 11.10 10.84 11.12 80,677,200 890,217,648 11.034 8.423 8.408 8.423 8.225 8.438 106,320,876 8.3729 2.59%
2013-01-25 0 10.82 10.82 10.84 10.82 11.02 47,311,000 515,210,340 10.890 8.210 8.210 8.225 8.210 8.362 62,349,053 8.2633 -1.28%
2013-01-24 0 10.96 10.94 10.96 10.88 11.20 109,241,600 1,204,271,512 11.024 8.317 8.301 8.317 8.256 8.499 143,964,623 8.3651 0.18%
2013-01-23 0 10.94 10.92 10.94 10.84 11.00 54,562,000 595,117,210 10.907 8.301 8.286 8.301 8.225 8.347 71,904,821 8.2765 0.00%
2013-01-22 0 10.94 10.92 10.94 10.84 11.02 55,350,600 605,656,708 10.942 8.301 8.286 8.301 8.225 8.362 72,944,082 8.3030 -0.18%
2013-01-21 0 10.96 10.94 10.96 10.88 11.02 48,471,600 531,598,436 10.967 8.317 8.301 8.317 8.256 8.362 63,878,555 8.3220 0.18%
2013-01-18 0 10.94 10.94 10.96 10.80 11.00 77,219,820 842,614,849 10.912 8.301 8.301 8.317 8.195 8.347 101,764,550 8.2800 1.48%
2013-01-17 0 10.78 10.76 10.78 10.72 10.94 70,618,800 763,011,552 10.805 8.180 8.165 8.180 8.134 8.301 93,065,361 8.1987 -0.92%
2013-01-16 0 10.88 10.88 10.90 10.76 11.06 92,602,600 1,008,825,844 10.894 8.256 8.256 8.271 8.165 8.392 122,036,828 8.2666 -1.45%
2013-01-15 0 11.04 11.04 11.06 10.92 11.18 91,014,400 1,004,139,936 11.033 8.377 8.377 8.392 8.286 8.483 119,943,810 8.3718 0.18%
2013-01-14 0 11.02 11.02 11.04 10.66 11.06 78,801,400 862,315,126 10.943 8.362 8.362 8.377 8.089 8.392 103,848,843 8.3036 3.38%
2013-01-11 0 10.66 10.64 10.66 10.64 11.00 82,935,100 890,940,764 10.743 8.089 8.074 8.089 8.074 8.347 109,296,462 8.1516 -1.84%
2013-01-10 0 10.86 10.84 10.86 10.82 11.04 114,065,849 1,248,583,547 10.946 8.241 8.225 8.241 8.210 8.377 150,322,285 8.3060 0.56%
2013-01-09 0 10.80 10.78 10.80 10.72 10.88 59,588,100 644,663,014 10.819 8.195 8.180 8.195 8.134 8.256 78,528,494 8.2093 0.00%
2013-01-08 0 10.80 10.78 10.80 10.78 11.04 64,857,866 703,405,278 10.845 8.195 8.180 8.195 8.180 8.377 85,473,283 8.2295 -2.00%
2013-01-07 0 11.02 11.02 11.04 10.84 11.10 80,800,400 885,715,892 10.962 8.362 8.362 8.377 8.225 8.423 106,483,236 8.3179 0.92%
2013-01-04 0 10.92 10.92 10.94 10.80 11.14 111,077,380 1,213,993,982 10.929 8.286 8.286 8.301 8.195 8.453 146,383,915 8.2932 -2.15%
2013-01-03 0 11.16 11.16 11.18 11.08 11.24 82,768,620 921,696,558 11.136 8.468 8.468 8.483 8.408 8.529 109,077,065 8.4500 0.00%
2013-01-02 0 11.16 11.16 11.18 10.82 11.18 121,996,808 1,344,482,418 11.021 8.468 8.468 8.483 8.210 8.483 160,774,141 8.3626 4.30%
2012-12-31 0 10.70 10.68 10.70 10.54 10.72 57,873,600 615,727,198 10.639 8.119 8.104 8.119 7.998 8.134 76,269,031 8.0731 1.13%
2012-12-28 0 10.58 10.58 10.60 10.44 10.60 74,958,200 788,855,858 10.524 8.028 8.028 8.043 7.922 8.043 98,784,062 7.9857 0.95%
2012-12-27 0 10.48 10.48 10.50 10.46 10.62 87,570,800 920,747,284 10.514 7.952 7.952 7.967 7.937 8.059 115,405,644 7.9784 2.34%
2012-12-24 0 10.24 10.22 10.24 10.18 10.26 19,723,600 201,601,156 10.221 7.770 7.755 7.770 7.725 7.785 25,992,851 7.7560 0.79%
2012-12-21 0 10.16 10.16 10.18 10.14 10.36 65,100,200 666,926,132 10.245 7.709 7.709 7.725 7.694 7.861 85,792,644 7.7737 -1.74%
2012-12-20 0 10.34 10.34 10.36 10.06 10.36 72,575,200 741,841,680 10.222 7.846 7.846 7.861 7.634 7.861 95,643,613 7.7563 1.17%
2012-12-19 0 10.22 10.20 10.24 10.20 10.42 93,724,000 970,012,748 10.350 7.755 7.740 7.770 7.740 7.907 123,514,671 7.8534 -0.78%
2012-12-18 0 10.30 10.26 10.28 10.22 10.56 183,452,600 1,905,965,562 10.389 7.816 7.785 7.801 7.755 8.013 241,763,983 7.8836 0.00%
2012-12-17 0 10.30 10.30 10.32 10.08 10.30 127,869,600 1,305,022,194 10.206 7.816 7.816 7.831 7.649 7.816 168,513,631 7.7443 1.98%
2012-12-14 0 10.10 10.10 10.12 9.560 10.14 127,212,800 1,246,913,844 9.8018 7.664 7.664 7.679 7.254 7.694 167,648,064 7.4377 5.76%
2012-12-13 0 9.550 9.540 9.550 9.520 9.680 70,653,600 675,588,409 9.5620 7.247 7.239 7.247 7.224 7.345 93,111,222 7.2557 -1.04%
2012-12-12 0 9.650 9.640 9.650 9.570 9.690 76,277,600 727,449,562 9.5369 7.323 7.315 7.323 7.262 7.353 100,522,840 7.2367 0.52%
2012-12-11 0 9.600 9.600 9.610 9.560 9.680 52,079,200 500,485,689 9.6101 7.285 7.285 7.292 7.254 7.345 68,632,850 7.2922 -0.41%
2012-12-10 0 9.640 9.630 9.650 9.610 9.730 70,240,000 678,423,256 9.6586 7.315 7.307 7.323 7.292 7.383 92,566,157 7.3291 0.42%
2012-12-07 0 9.600 9.580 9.600 9.330 9.610 91,605,000 871,756,786 9.5165 7.285 7.269 7.285 7.080 7.292 120,722,136 7.2212 3.00%
2012-12-06 0 9.320 9.320 9.330 9.300 9.680 98,823,000 929,575,653 9.4065 7.072 7.072 7.080 7.057 7.345 130,234,415 7.1377 -1.89%
2012-12-05 0 9.500 9.490 9.500 9.000 9.500 63,218,000 587,613,179 9.2950 7.209 7.201 7.209 6.829 7.209 83,312,177 7.0531 5.56%
2012-12-04 0 9.000 8.990 9.000 8.870 9.030 31,983,800 285,693,760 8.9325 6.829 6.822 6.829 6.731 6.852 42,150,021 6.7780 1.12%
2012-12-03 0 8.900 8.900 8.920 8.880 9.030 10,177,800 91,093,100 8.9502 6.753 6.753 6.769 6.738 6.852 13,412,868 6.7915 -1.00%
2012-11-30 0 8.990 8.980 8.990 8.910 9.030 25,968,000 233,153,518 8.9785 6.822 6.814 6.822 6.761 6.852 34,222,067 6.8130 0.90%
2012-11-29 0 8.910 8.900 8.910 8.890 8.960 29,696,600 265,102,972 8.9270 6.761 6.753 6.761 6.746 6.799 39,135,822 6.7739 0.00%
2012-11-28 0 8.910 8.910 8.920 8.880 9.020 20,463,400 182,529,606 8.9198 6.761 6.761 6.769 6.738 6.844 26,967,800 6.7684 -1.33%
2012-11-27 0 9.030 9.030 9.050 9.010 9.150 11,852,200 107,483,265 9.0686 6.852 6.852 6.867 6.837 6.943 15,619,485 6.8814 -1.10%
2012-11-26 0 9.130 9.130 9.150 9.090 9.180 27,842,000 254,453,624 9.1392 6.928 6.928 6.943 6.898 6.966 36,691,728 6.9349 -0.54%
2012-11-23 0 9.180 9.160 9.180 9.040 9.180 30,193,800 275,648,922 9.1293 6.966 6.951 6.966 6.860 6.966 39,791,060 6.9274 1.32%
2012-11-22 0 9.060 9.040 9.060 8.980 9.080 18,266,400 164,835,910 9.0240 6.875 6.860 6.875 6.814 6.890 24,072,472 6.8475 0.11%
2012-11-21 0 9.050 9.040 9.050 8.870 9.050 12,168,000 109,200,014 8.9744 6.867 6.860 6.867 6.731 6.867 16,035,663 6.8098 1.80%
2012-11-20 0 8.890 8.880 8.890 8.880 8.970 10,572,400 94,362,208 8.9253 6.746 6.738 6.746 6.738 6.807 13,932,893 6.7726 -0.22%
2012-11-19 0 8.910 8.910 8.920 8.840 8.980 12,652,800 112,610,640 8.9001 6.761 6.761 6.769 6.708 6.814 16,674,560 6.7534 -0.67%
2012-11-16 0 8.970 8.960 8.970 8.930 9.080 15,651,600 140,585,108 8.9822 6.807 6.799 6.807 6.776 6.890 20,626,544 6.8157 -0.77%
2012-11-15 0 9.040 9.040 9.060 9.040 9.200 16,743,800 152,719,380 9.1210 6.860 6.860 6.875 6.860 6.981 22,065,906 6.9211 -2.06%
2012-11-14 0 9.230 9.210 9.230 9.130 9.230 16,381,800 150,248,234 9.1717 7.004 6.989 7.004 6.928 7.004 21,588,842 6.9595 0.87%
2012-11-13 0 9.150 9.130 9.150 9.130 9.310 34,322,200 313,445,220 9.1324 6.943 6.928 6.943 6.928 7.065 45,231,694 6.9298 -1.72%
2012-11-12 0 9.310 9.300 9.310 9.260 9.320 31,484,400 292,566,262 9.2924 7.065 7.057 7.065 7.027 7.072 41,491,884 7.0512 0.87%
2012-11-09 0 9.230 9.220 9.240 9.160 9.290 38,101,800 351,788,444 9.2329 7.004 6.996 7.011 6.951 7.049 50,212,659 7.0060 0.11%
2012-11-08 0 9.220 9.210 9.230 9.180 9.280 55,932,400 514,424,258 9.1972 6.996 6.989 7.004 6.966 7.042 73,710,810 6.9790

Copyright & disclaimer, Privacy policy

Back to top