China Conch Venture Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00586  2013-12-19    
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
2026-07-24 0 8.740 8.720 8.740 8.540 8.780 10,671,000 92,576,395 8.6755 8.740 8.720 8.740 8.540 8.780 10,671,000 8.6755 -0.46%
2026-07-23 0 8.780 8.770 8.780 8.310 8.890 10,411,210 90,800,410 8.7214 8.780 8.770 8.780 8.310 8.890 10,411,210 8.7214 4.90%
2026-07-22 0 8.370 8.370 8.380 8.010 8.530 10,057,500 84,064,732 8.3584 8.370 8.370 8.380 8.010 8.530 10,057,500 8.3584 2.20%
2026-07-21 0 8.190 8.190 8.200 8.180 8.990 16,726,500 141,077,153 8.4343 8.190 8.190 8.200 8.180 8.990 16,726,500 8.4343 -8.39%
2026-07-20 0 8.940 8.910 8.940 8.450 8.950 17,498,875 153,800,494 8.7892 8.940 8.910 8.940 8.450 8.950 17,498,875 8.7892 4.93%
2026-07-17 0 8.520 8.510 8.520 8.310 8.630 27,738,500 236,205,917 8.5155 8.520 8.510 8.520 8.310 8.630 27,738,500 8.5155 0.83%
2026-07-16 0 8.450 8.450 8.480 8.260 8.730 24,155,315 204,685,872 8.4737 8.450 8.450 8.480 8.260 8.730 24,155,315 8.4737 1.81%
2026-07-15 0 8.300 8.280 8.300 7.610 8.400 27,559,223 222,470,096 8.0724 8.300 8.280 8.300 7.610 8.400 27,559,223 8.0724 1.22%
2026-07-14 0 8.200 8.180 8.200 7.770 8.390 43,343,038 349,983,434 8.0747 8.200 8.180 8.200 7.770 8.390 43,343,038 8.0747 -1.80%
2026-07-13 0 8.350 8.340 8.350 7.000 9.990 164,291,421 1,377,542,433 8.3847 8.350 8.340 8.350 7.000 9.990 164,291,421 8.3847 -16.42%
2026-07-10 0 9.990 9.990 10.00 9.690 10.21 41,675,379 414,492,824 9.9457 9.990 9.990 10.00 9.690 10.21 41,675,379 9.9457 -1.19%
2026-07-09 0 10.11 10.07 10.11 9.880 10.37 23,645,430 239,816,344 10.142 10.11 10.07 10.11 9.880 10.37 23,645,430 10.142 -0.98%
2026-07-08 0 10.21 10.19 10.21 9.430 10.34 38,783,590 386,278,058 9.9598 10.21 10.19 10.21 9.430 10.34 38,783,590 9.9598 1.19%
2026-07-07 0 10.09 10.08 10.09 9.850 10.21 24,334,980 244,269,329 10.038 10.09 10.08 10.09 9.850 10.21 24,334,980 10.038 -1.27%
2026-07-06 0 10.22 10.21 10.22 10.07 10.45 19,923,352 203,434,041 10.211 10.22 10.21 10.22 10.07 10.45 19,923,352 10.211 -0.68%
2026-07-03 0 10.29 10.29 10.30 10.14 10.68 9,492,000 97,731,445 10.296 10.29 10.29 10.30 10.14 10.68 9,492,000 10.296 -0.39%
2026-07-02 0 10.33 10.31 10.33 10.01 10.86 18,107,000 185,908,702 10.267 10.33 10.31 10.33 10.01 10.86 18,107,000 10.267 -2.36%
2026-06-30 0 10.88 10.88 10.90 10.72 11.48 18,296,467 202,564,337 11.071 10.58 10.58 10.60 10.42 11.16 18,815,270 10.766 1.12%
2026-06-29 0 10.76 10.76 10.77 9.900 10.80 18,314,573 192,072,458 10.487 10.46 10.46 10.47 9.627 10.50 18,833,890 10.198 6.53%
2026-06-26 0 10.10 10.09 10.10 9.750 10.26 17,574,584 176,538,556 10.045 9.822 9.812 9.822 9.481 9.977 18,072,918 9.7681 1.10%
2026-06-25 0 9.990 9.990 10.00 9.610 10.02 9,779,993 96,415,485 9.8584 9.715 9.715 9.724 9.345 9.744 10,057,308 9.5866 1.32%
2026-06-24 0 9.860 9.850 9.860 9.400 10.02 15,513,500 150,753,770 9.7176 9.588 9.578 9.588 9.141 9.744 15,953,391 9.4496 2.92%
2026-06-23 0 9.580 9.570 9.580 9.470 9.990 15,828,000 151,901,585 9.5970 9.316 9.306 9.316 9.209 9.715 16,276,809 9.3324 -2.15%
2026-06-22 0 9.790 9.760 9.790 9.440 10.69 16,370,550 159,993,408 9.7732 9.520 9.491 9.520 9.180 10.40 16,834,743 9.5038 -5.23%
2026-06-18 0 10.33 10.32 10.33 10.13 10.56 12,381,005 127,950,914 10.334 10.05 10.04 10.05 9.851 10.27 12,732,073 10.049 -1.99%
2026-06-17 0 10.54 10.50 10.54 10.26 10.94 19,826,500 208,949,487 10.539 10.25 10.21 10.25 9.977 10.64 20,388,688 10.248 0.57%
2026-06-16 0 10.48 10.48 10.49 10.47 10.84 6,415,000 67,891,817 10.583 10.19 10.19 10.20 10.18 10.54 6,596,900 10.291 -1.23%
2026-06-15 0 10.61 10.61 10.62 10.40 10.70 5,628,500 59,539,767 10.578 10.32 10.32 10.33 10.11 10.40 5,788,098 10.287 1.53%
2026-06-12 0 10.45 10.44 10.45 9.960 10.51 7,028,067 72,947,289 10.379 10.16 10.15 10.16 9.685 10.22 7,227,351 10.093 2.96%
2026-06-11 0 10.15 10.14 10.15 10.10 10.87 6,944,169 71,726,390 10.329 9.870 9.860 9.870 9.822 10.57 7,141,074 10.044 -6.54%
2026-06-10 0 10.86 10.84 10.86 10.72 11.20 7,065,167 77,063,162 10.907 10.56 10.54 10.56 10.42 10.89 7,265,503 10.607 -1.99%
2026-06-09 0 11.08 11.07 11.08 10.22 11.27 13,396,492 146,089,948 10.905 10.77 10.76 10.77 9.938 10.96 13,776,355 10.604 5.22%
2026-06-08 0 10.53 10.53 10.54 10.36 10.93 10,361,978 109,474,497 10.565 10.24 10.24 10.25 10.07 10.63 10,655,796 10.274 -4.79%
2026-06-05 0 11.06 11.06 11.07 11.00 11.35 7,414,842 82,596,021 11.139 10.76 10.76 10.76 10.70 11.04 7,625,093 10.832 0.00%
2026-06-04 0 11.06 11.06 11.07 11.04 11.61 10,939,170 123,952,173 11.331 10.76 10.76 10.76 10.74 11.29 11,249,354 11.019 -1.69%
2026-06-03 0 11.25 11.24 11.25 10.53 11.36 14,749,586 162,395,688 11.010 10.94 10.93 10.94 10.24 11.05 15,167,816 10.707 5.34%
2026-06-02 0 10.68 10.67 10.68 10.50 10.75 4,405,557 46,829,683 10.630 10.39 10.38 10.39 10.21 10.45 4,530,478 10.337 1.33%
2026-06-01 0 10.54 10.54 10.55 10.45 10.65 5,146,500 54,237,810 10.539 10.25 10.25 10.26 10.16 10.36 5,292,431 10.248 -0.75%
2026-05-29 0 10.62 10.62 10.63 10.52 10.82 7,781,000 82,936,188 10.659 10.33 10.33 10.34 10.23 10.52 8,001,633 10.365 0.00%
2026-05-28 0 10.62 10.62 10.63 10.45 10.82 6,081,000 64,838,079 10.662 10.33 10.33 10.34 10.16 10.52 6,253,429 10.368 0.09%
2026-05-27 0 10.61 10.61 10.62 10.24 10.91 9,664,000 103,420,905 10.702 10.32 10.32 10.33 9.958 10.61 9,938,026 10.407 2.91%
2026-05-26 0 10.31 10.31 10.32 10.24 10.60 7,614,500 78,932,851 10.366 10.03 10.03 10.04 9.958 10.31 7,830,412 10.080 -2.55%
2026-05-22 0 10.58 10.58 10.60 10.32 10.67 7,063,471 74,175,395 10.501 10.29 10.29 10.31 10.04 10.38 7,263,758 10.212 0.00%
2026-05-21 0 10.58 10.57 10.58 10.51 11.05 4,502,883 48,094,462 10.681 10.29 10.28 10.29 10.22 10.75 4,630,564 10.386 -2.31%
2026-05-20 0 10.83 10.83 10.84 10.62 10.94 7,316,500 78,719,826 10.759 10.53 10.53 10.54 10.33 10.64 7,523,962 10.463 -0.28%
2026-05-19 0 10.86 10.85 10.86 10.82 11.07 7,348,328 80,198,314 10.914 10.56 10.55 10.56 10.52 10.76 7,556,693 10.613 -1.72%
2026-05-18 0 11.05 11.03 11.05 11.01 11.34 5,834,000 65,114,845 11.161 10.75 10.73 10.75 10.71 11.03 5,999,425 10.854 -2.64%
2026-05-15 0 11.35 11.33 11.35 11.25 11.53 6,312,000 71,544,125 11.335 11.04 11.02 11.04 10.94 11.21 6,490,979 11.022 -1.30%
2026-05-14 0 11.50 11.48 11.50 11.40 12.08 6,345,560 73,289,879 11.550 11.18 11.16 11.18 11.09 11.75 6,525,491 11.231 -2.79%
2026-05-13 0 11.83 11.82 11.83 11.66 12.22 6,799,525 80,327,275 11.814 11.50 11.49 11.50 11.34 11.88 6,992,328 11.488 -2.07%
2026-05-12 0 12.08 12.07 12.08 12.05 12.30 5,397,449 65,542,606 12.143 11.75 11.74 11.75 11.72 11.96 5,550,496 11.808 -0.98%
2026-05-11 0 12.20 12.20 12.21 12.07 12.49 9,492,500 116,438,544 12.266 11.86 11.86 11.87 11.74 12.15 9,761,664 11.928 1.08%
2026-05-08 0 12.07 12.03 12.07 11.85 12.29 6,487,911 78,096,128 12.037 11.74 11.70 11.74 11.52 11.95 6,671,878 11.705 -2.11%
2026-05-07 0 12.33 12.32 12.33 12.05 12.33 7,242,574 88,485,825 12.217 11.99 11.98 11.99 11.72 11.99 7,447,940 11.881 0.82%
2026-05-06 0 12.23 12.17 12.23 12.10 12.45 8,386,351 102,834,249 12.262 11.89 11.83 11.89 11.77 12.11 8,624,149 11.924 -0.73%
2026-05-05 0 12.32 12.29 12.32 12.01 12.35 2,298,000 28,142,641 12.247 11.98 11.95 11.98 11.68 12.01 2,363,161 11.909 -1.04%
2026-05-04 0 12.45 12.43 12.45 12.15 12.50 1,898,500 23,490,068 12.373 12.11 12.09 12.11 11.81 12.16 1,952,333 12.032 2.64%
2026-04-30 0 12.13 12.11 12.13 12.06 12.30 6,788,665 82,483,236 12.150 11.80 11.78 11.80 11.73 11.96 6,981,160 11.815 -1.06%
2026-04-29 0 12.26 12.22 12.26 12.01 12.42 7,015,866 85,919,339 12.246 11.92 11.88 11.92 11.68 12.08 7,214,804 11.909 1.41%
2026-04-28 0 12.09 12.05 12.09 11.46 12.09 14,274,500 168,817,550 11.827 11.76 11.72 11.76 11.14 11.76 14,679,259 11.500 4.31%
2026-04-27 0 11.59 11.59 11.60 11.31 11.63 5,553,766 63,905,063 11.507 11.27 11.27 11.28 11.00 11.31 5,711,245 11.189 0.26%
2026-04-24 0 11.56 11.54 11.56 11.25 11.57 3,860,708 44,071,603 11.415 11.24 11.22 11.24 10.94 11.25 3,970,180 11.101 1.23%
2026-04-23 0 11.42 11.41 11.42 11.31 11.79 4,942,497 56,312,967 11.394 11.11 11.10 11.11 11.00 11.46 5,082,643 11.079 -2.31%
2026-04-22 0 11.69 11.69 11.71 11.41 11.78 8,018,818 92,883,477 11.583 11.37 11.37 11.39 11.10 11.46 8,246,195 11.264 0.00%
2026-04-21 0 11.69 11.65 11.69 11.35 11.88 4,302,309 50,413,725 11.718 11.37 11.33 11.37 11.04 11.55 4,424,303 11.395 0.43%
2026-04-20 0 11.64 11.63 11.64 11.28 11.70 9,460,530 109,082,331 11.530 11.32 11.31 11.32 10.97 11.38 9,728,787 11.212 -0.17%
2026-04-17 0 11.66 11.65 11.66 11.58 11.92 7,567,500 88,288,488 11.667 11.34 11.33 11.34 11.26 11.59 7,782,079 11.345 -2.35%
2026-04-16 0 11.94 11.94 11.95 11.55 12.00 14,257,500 167,548,765 11.752 11.61 11.61 11.62 11.23 11.67 14,661,777 11.428 0.17%
2026-04-15 0 11.92 11.92 11.93 11.73 12.21 8,747,318 104,352,298 11.930 11.59 11.59 11.60 11.41 11.87 8,995,352 11.601 -1.24%
2026-04-14 0 12.07 12.07 12.08 11.88 12.26 12,362,320 149,149,387 12.065 11.74 11.74 11.75 11.55 11.92 12,712,858 11.732 -1.55%
2026-04-13 0 12.26 12.22 12.26 12.14 12.52 8,819,867 108,952,291 12.353 11.92 11.88 11.92 11.81 12.17 9,069,958 12.012 -1.61%
2026-04-10 0 12.46 12.46 12.47 12.20 12.55 11,050,297 136,684,010 12.369 12.12 12.12 12.13 11.86 12.20 11,363,632 12.028 0.89%
2026-04-09 0 12.35 12.35 12.36 11.86 12.39 12,313,183 150,736,348 12.242 12.01 12.01 12.02 11.53 12.05 12,662,328 11.904 2.83%
2026-04-08 0 12.01 12.00 12.01 11.90 12.25 10,723,074 129,199,228 12.049 11.68 11.67 11.68 11.57 11.91 11,027,131 11.716 1.35%
2026-04-02 0 11.85 11.83 11.85 11.64 12.08 5,007,500 58,852,990 11.753 11.52 11.50 11.52 11.32 11.75 5,149,490 11.429 0.08%
2026-04-01 0 11.84 11.80 11.84 11.60 11.91 8,727,432 102,881,288 11.788 11.51 11.47 11.51 11.28 11.58 8,974,902 11.463 3.68%
2026-03-31 0 11.42 11.39 11.42 11.22 11.85 8,445,184 96,350,380 11.409 11.11 11.08 11.11 10.91 11.52 8,684,650 11.094 -2.97%
2026-03-30 0 11.77 11.76 11.77 11.67 12.25 7,537,000 88,981,261 11.806 11.45 11.44 11.45 11.35 11.91 7,750,715 11.480 -1.51%
2026-03-27 0 11.95 11.95 11.97 11.69 12.52 21,519,189 263,203,584 12.231 11.62 11.62 11.64 11.37 12.17 22,129,374 11.894 2.14%
2026-03-26 0 11.70 11.64 11.70 10.82 11.74 19,670,460 226,660,586 11.523 11.38 11.32 11.38 10.52 11.42 20,228,224 11.205 8.43%
2026-03-25 0 10.79 10.79 10.80 10.68 10.97 4,912,352 53,040,069 10.797 10.49 10.49 10.50 10.39 10.67 5,051,644 10.500 0.00%
2026-03-24 0 10.79 10.79 10.80 10.41 10.84 6,473,400 68,584,578 10.595 10.49 10.49 10.50 10.12 10.54 6,656,956 10.303 2.76%
2026-03-23 0 10.50 10.50 10.51 10.42 10.97 14,911,000 158,465,378 10.627 10.21 10.21 10.22 10.13 10.67 15,333,807 10.334 -4.55%
2026-03-20 0 11.00 10.98 11.00 10.85 11.23 5,499,080 60,860,649 11.067 10.70 10.68 10.70 10.55 10.92 5,655,009 10.762 0.64%
2026-03-19 0 10.93 10.93 10.97 10.80 11.56 9,210,800 101,442,425 11.013 10.63 10.63 10.67 10.50 11.24 9,471,976 10.710 -4.29%
2026-03-18 0 11.42 11.42 11.44 11.36 11.81 7,048,197 81,002,016 11.493 11.11 11.11 11.12 11.05 11.48 7,248,051 11.176 -2.56%
2026-03-17 0 11.72 11.71 11.72 11.70 12.23 4,551,500 54,138,365 11.895 11.40 11.39 11.40 11.38 11.89 4,680,560 11.567 -1.76%
2026-03-16 0 11.93 11.93 11.94 11.51 12.00 7,086,804 83,724,351 11.814 11.60 11.60 11.61 11.19 11.67 7,287,753 11.488 1.10%
2026-03-13 0 11.80 11.80 11.83 11.80 12.18 6,348,500 75,935,770 11.961 11.47 11.47 11.50 11.47 11.84 6,528,514 11.631 -1.17%
2026-03-12 0 11.94 11.93 11.98 11.32 12.04 9,520,000 111,282,856 11.689 11.61 11.60 11.65 11.01 11.71 9,789,943 11.367 3.29%
2026-03-11 0 11.56 11.53 11.56 11.52 11.71 3,103,488 35,983,361 11.594 11.24 11.21 11.24 11.20 11.39 3,191,489 11.275 -0.60%
2026-03-10 0 11.63 11.63 11.64 11.56 12.03 8,704,050 101,714,167 11.686 11.31 11.31 11.32 11.24 11.70 8,950,857 11.364 -1.36%
2026-03-09 0 11.79 11.75 11.79 11.43 11.93 11,850,500 138,830,440 11.715 11.46 11.43 11.46 11.11 11.60 12,186,526 11.392 -1.26%
2026-03-06 0 11.94 11.93 11.94 11.63 11.98 5,370,405 63,496,828 11.823 11.61 11.60 11.61 11.31 11.65 5,522,685 11.497 -0.08%
2026-03-05 0 11.95 11.92 11.95 11.91 12.43 5,682,638 69,389,399 12.211 11.62 11.59 11.62 11.58 12.09 5,843,771 11.874 -1.24%
2026-03-04 0 12.10 12.06 12.10 11.84 12.38 9,153,906 110,426,642 12.063 11.77 11.73 11.77 11.51 12.04 9,413,469 11.731 -2.89%
2026-03-03 0 12.46 12.43 12.46 12.30 13.21 11,621,500 146,595,497 12.614 12.12 12.09 12.12 11.96 12.85 11,951,032 12.266 -5.18%
2026-03-02 0 13.14 13.12 13.14 12.82 13.32 10,905,572 142,654,911 13.081 12.78 12.76 12.78 12.47 12.95 11,214,804 12.720 -1.13%
2026-02-27 0 13.29 13.29 13.30 13.06 13.89 13,910,978 184,571,030 13.268 12.92 12.92 12.93 12.70 13.51 14,305,429 12.902 -3.20%
2026-02-26 0 13.73 13.73 13.74 13.51 14.20 28,673,452 397,354,600 13.858 13.35 13.35 13.36 13.14 13.81 29,486,499 13.476 1.70%
2026-02-25 0 13.50 13.50 13.51 12.60 13.88 19,523,222 264,077,630 13.526 13.13 13.13 13.14 12.25 13.50 20,076,811 13.153 7.66%
2026-02-24 0 12.54 12.54 12.55 12.26 13.52 13,529,859 170,439,002 12.597 12.19 12.19 12.20 11.92 13.15 13,913,503 12.250 -4.06%
2026-02-23 0 13.07 13.01 13.07 12.80 13.14 2,523,500 32,816,595 13.004 12.71 12.65 12.71 12.45 12.78 2,595,055 12.646 0.69%
2026-02-20 0 12.98 12.98 13.01 12.96 13.75 5,232,264 69,298,266 13.244 12.62 12.62 12.65 12.60 13.37 5,380,627 12.879 -1.07%
2026-02-16 0 13.12 13.12 13.13 12.07 13.30 7,131,404 92,398,206 12.957 12.76 12.76 12.77 11.74 12.93 7,333,618 12.599 8.07%
2026-02-13 0 12.14 12.13 12.14 11.77 12.22 10,869,005 131,438,383 12.093 11.81 11.80 11.81 11.45 11.88 11,177,200 11.760 1.42%
2026-02-12 0 11.97 11.96 11.97 11.83 12.32 8,595,365 102,877,914 11.969 11.64 11.63 11.64 11.50 11.98 8,839,090 11.639 -1.32%
2026-02-11 0 12.13 12.12 12.13 10.77 12.35 27,791,629 331,854,007 11.941 11.80 11.79 11.80 10.47 12.01 28,579,671 11.612 9.28%
2026-02-10 0 11.10 11.07 11.10 10.86 11.13 10,114,500 111,620,121 11.036 10.79 10.76 10.79 10.56 10.82 10,401,301 10.731 1.46%
2026-02-09 0 10.94 10.93 10.94 10.63 10.94 5,023,550 54,435,626 10.836 10.64 10.63 10.64 10.34 10.64 5,165,995 10.537 3.01%
2026-02-06 0 10.62 10.61 10.62 10.32 10.73 4,756,118 50,239,160 10.563 10.33 10.32 10.33 10.04 10.43 4,890,980 10.272 -0.75%
2026-02-05 0 10.70 10.68 10.70 10.61 10.98 5,288,566 56,941,945 10.767 10.40 10.39 10.40 10.32 10.68 5,438,525 10.470 -1.11%
2026-02-04 0 10.82 10.80 10.82 10.63 10.83 7,649,051 82,297,862 10.759 10.52 10.50 10.52 10.34 10.53 7,865,943 10.463 1.50%
2026-02-03 0 10.66 10.65 10.66 10.36 10.67 7,569,000 79,989,175 10.568 10.37 10.36 10.37 10.07 10.38 7,783,622 10.277 3.00%
2026-02-02 0 10.35 10.32 10.35 10.23 10.66 6,500,466 67,259,078 10.347 10.06 10.04 10.06 9.948 10.37 6,684,789 10.062 -3.09%
2026-01-30 0 10.68 10.63 10.68 10.51 10.85 6,188,500 65,896,885 10.648 10.39 10.34 10.39 10.22 10.55 6,363,977 10.355 -0.93%
2026-01-29 0 10.78 10.77 10.78 10.68 10.95 6,650,500 71,527,843 10.755 10.48 10.47 10.48 10.39 10.65 6,839,078 10.459 -0.74%
2026-01-28 0 10.86 10.85 10.86 10.31 10.86 12,633,116 134,771,127 10.668 10.56 10.55 10.56 10.03 10.56 12,991,333 10.374 5.44%
2026-01-27 0 10.30 10.29 10.30 10.24 10.50 3,807,259 39,283,472 10.318 10.02 10.01 10.02 9.958 10.21 3,915,215 10.034 -1.15%
2026-01-26 0 10.42 10.39 10.42 10.26 10.50 7,858,945 81,874,322 10.418 10.13 10.10 10.13 9.977 10.21 8,081,788 10.131 1.86%
2026-01-23 0 10.23 10.23 10.24 10.19 10.47 5,038,500 51,858,304 10.292 9.948 9.948 9.958 9.909 10.18 5,181,369 10.009 0.99%
2026-01-22 0 10.13 10.13 10.14 9.850 10.19 12,950,135 130,305,816 10.062 9.851 9.851 9.860 9.578 9.909 13,317,341 9.7847 2.74%
2026-01-21 0 9.860 9.830 9.860 9.700 9.870 3,937,500 38,653,207 9.8167 9.588 9.559 9.588 9.433 9.598 4,049,149 9.5460 1.02%
2026-01-20 0 9.760 9.760 9.770 9.460 9.840 4,516,097 43,813,200 9.7016 9.491 9.491 9.501 9.199 9.569 4,644,153 9.4341 2.63%
2026-01-19 0 9.510 9.510 9.540 9.400 9.620 3,633,500 34,532,022 9.5038 9.248 9.248 9.277 9.141 9.355 3,736,529 9.2417 -0.83%
2026-01-16 0 9.590 9.580 9.590 9.490 9.960 7,266,000 70,218,625 9.6640 9.326 9.316 9.326 9.228 9.685 7,472,030 9.3975 -0.62%
2026-01-15 0 9.650 9.650 9.660 9.420 9.820 10,014,500 96,761,122 9.6621 9.384 9.384 9.394 9.160 9.549 10,298,465 9.3957 0.94%
2026-01-14 0 9.560 9.540 9.560 9.430 9.790 12,044,000 115,699,967 9.6064 9.296 9.277 9.296 9.170 9.520 12,385,512 9.3416 0.10%
2026-01-13 0 9.550 9.550 9.560 9.510 9.680 5,042,933 48,296,966 9.5772 9.287 9.287 9.296 9.248 9.413 5,185,927 9.3131 0.32%
2026-01-12 0 9.520 9.510 9.520 9.420 9.680 3,989,709 37,819,815 9.4793 9.258 9.248 9.258 9.160 9.413 4,102,839 9.2180 -1.65%
2026-01-09 0 9.680 9.620 9.680 9.540 9.780 2,780,500 26,852,225 9.6573 9.413 9.355 9.413 9.277 9.510 2,859,342 9.3910 0.10%
2026-01-08 0 9.670 9.660 9.670 9.500 9.860 2,862,500 27,570,005 9.6314 9.403 9.394 9.403 9.238 9.588 2,943,667 9.3659 -1.02%
2026-01-07 0 9.770 9.700 9.770 9.650 9.900 3,384,500 32,967,812 9.7408 9.501 9.433 9.501 9.384 9.627 3,480,469 9.4722 -0.20%
2026-01-06 0 9.790 9.780 9.790 9.550 9.810 3,063,530 29,804,420 9.7288 9.520 9.510 9.520 9.287 9.540 3,150,398 9.4605 1.45%
2026-01-05 0 9.650 9.630 9.650 9.510 9.780 4,788,100 46,193,749 9.6476 9.384 9.364 9.384 9.248 9.510 4,923,868 9.3816 0.52%
2026-01-02 0 9.600 9.600 9.630 9.360 9.700 680,500 6,517,155 9.5770 9.335 9.335 9.364 9.102 9.433 699,796 9.3129 2.13%
2025-12-31 0 9.400 9.370 9.400 9.350 9.620 2,445,870 23,032,573 9.4169 9.141 9.112 9.141 9.092 9.355 2,515,224 9.1573 -1.16%
2025-12-30 0 9.510 9.500 9.510 9.470 9.600 1,342,501 12,775,979 9.5166 9.248 9.238 9.248 9.209 9.335 1,380,568 9.2541 -0.52%
2025-12-29 0 9.560 9.560 9.590 9.510 9.900 4,475,208 43,249,421 9.6642 9.296 9.296 9.326 9.248 9.627 4,602,104 9.3977 -4.21%
2025-12-24 0 9.980 9.950 9.980 9.710 10.05 2,573,766 25,611,898 9.9511 9.705 9.676 9.705 9.442 9.773 2,646,746 9.6767 1.22%
2025-12-23 0 9.860 9.830 9.860 9.450 9.960 3,924,000 38,449,405 9.7985 9.588 9.559 9.588 9.189 9.685 4,035,267 9.5283 1.96%
2025-12-22 0 9.670 9.640 9.670 9.490 9.730 2,346,826 22,674,451 9.6618 9.403 9.374 9.403 9.228 9.462 2,413,371 9.3953 1.90%
2025-12-19 0 9.490 9.490 9.500 9.320 9.520 6,643,133 62,801,844 9.4536 9.228 9.228 9.238 9.063 9.258 6,831,502 9.1930 1.82%
2025-12-18 0 9.320 9.310 9.320 9.290 9.600 5,154,500 48,373,273 9.3847 9.063 9.053 9.063 9.034 9.335 5,300,658 9.1259 -2.92%
2025-12-17 0 9.600 9.600 9.610 9.560 9.850 6,092,000 58,566,245 9.6136 9.335 9.335 9.345 9.296 9.578 6,264,741 9.3486 -1.74%
2025-12-16 0 9.770 9.770 9.780 9.660 9.990 3,067,500 30,002,435 9.7807 9.501 9.501 9.510 9.394 9.715 3,154,480 9.5111 -2.20%
2025-12-15 0 9.990 9.990 10.00 9.790 10.11 4,026,740 40,246,656 9.9948 9.715 9.715 9.724 9.520 9.831 4,140,920 9.7193 0.50%
2025-12-12 0 9.940 9.920 9.940 9.830 9.970 3,513,520 34,796,294 9.9035 9.666 9.646 9.666 9.559 9.695 3,613,147 9.6305 0.71%
2025-12-11 0 9.870 9.870 9.880 9.820 9.950 3,381,098 33,390,587 9.8757 9.598 9.598 9.608 9.549 9.676 3,476,970 9.6034 -0.50%
2025-12-10 0 9.920 9.920 9.930 9.800 9.970 2,143,000 21,170,557 9.8789 9.646 9.646 9.656 9.530 9.695 2,203,766 9.6065 -0.50%
2025-12-09 0 9.970 9.960 9.970 9.880 10.08 4,697,151 46,898,592 9.9845 9.695 9.685 9.695 9.608 9.802 4,830,341 9.7092 -1.09%
2025-12-08 0 10.08 10.08 10.10 10.01 10.31 5,094,770 51,359,199 10.081 9.802 9.802 9.822 9.734 10.03 5,239,234 9.8028 -2.14%
2025-12-05 0 10.30 10.29 10.30 10.26 10.49 1,857,370 19,160,766 10.316 10.02 10.01 10.02 9.977 10.20 1,910,036 10.032 -1.06%
2025-12-04 0 10.41 10.39 10.41 10.30 10.55 1,783,093 18,580,309 10.420 10.12 10.10 10.12 10.02 10.26 1,833,653 10.133 0.10%
2025-12-03 0 10.40 10.39 10.40 10.35 10.66 2,669,733 27,892,802 10.448 10.11 10.10 10.11 10.06 10.37 2,745,434 10.160 -1.89%
2025-12-02 0 10.60 10.59 10.60 10.23 10.64 3,817,500 40,172,762 10.523 10.31 10.30 10.31 9.948 10.35 3,925,747 10.233 3.52%
2025-12-01 0 10.24 10.23 10.24 10.00 10.33 5,302,850 53,890,178 10.162 9.958 9.948 9.958 9.724 10.05 5,453,214 9.8823 0.29%
2025-11-28 0 10.21 10.19 10.21 10.13 10.43 3,948,500 40,292,787 10.205 9.928 9.909 9.928 9.851 10.14 4,060,461 9.9232 -0.20%
2025-11-27 0 10.23 10.22 10.23 10.21 10.50 3,131,100 32,380,906 10.342 9.948 9.938 9.948 9.928 10.21 3,219,884 10.057 -1.73%
2025-11-26 0 10.41 10.40 10.41 10.34 10.55 2,103,526 22,044,862 10.480 10.12 10.11 10.12 10.05 10.26 2,163,172 10.191 0.00%
2025-11-25 0 10.41 10.41 10.42 10.28 10.58 6,457,175 67,187,539 10.405 10.12 10.12 10.13 9.997 10.29 6,640,271 10.118 0.00%
2025-11-24 0 10.41 10.32 10.41 9.970 10.41 7,060,500 72,581,455 10.280 10.12 10.04 10.12 9.695 10.12 7,260,703 9.9965 3.79%
2025-11-21 0 10.03 10.02 10.03 9.930 10.18 5,121,538 51,532,949 10.062 9.753 9.744 9.753 9.656 9.899 5,266,761 9.7846 -1.47%
2025-11-20 0 10.18 10.17 10.18 10.02 10.27 9,353,500 94,732,710 10.128 9.899 9.890 9.899 9.744 9.987 9,618,722 9.8488 -0.39%
2025-11-19 0 10.22 10.20 10.22 10.12 10.27 2,507,600 25,554,680 10.191 9.938 9.919 9.938 9.841 9.987 2,578,704 9.9099 0.20%
2025-11-18 0 10.20 10.19 10.20 10.13 10.58 4,185,870 42,894,501 10.247 9.919 9.909 9.919 9.851 10.29 4,304,562 9.9649 -2.76%
2025-11-17 0 10.49 10.46 10.49 10.32 10.56 3,777,620 39,363,699 10.420 10.20 10.17 10.20 10.04 10.27 3,884,736 10.133 -0.85%
2025-11-14 0 10.58 10.58 10.59 10.48 10.78 3,058,698 32,464,101 10.614 10.29 10.29 10.30 10.19 10.48 3,145,429 10.321 -1.31%
2025-11-13 0 10.72 10.69 10.72 10.64 10.97 6,873,050 74,013,896 10.769 10.42 10.40 10.42 10.35 10.67 7,067,938 10.472 -1.92%
2025-11-12 0 10.93 10.91 10.93 10.82 10.99 5,237,878 57,108,115 10.903 10.63 10.61 10.63 10.52 10.69 5,386,400 10.602 0.28%
2025-11-11 0 10.90 10.89 10.90 10.35 11.05 11,077,860 119,844,525 10.818 10.60 10.59 10.60 10.06 10.75 11,391,977 10.520 4.31%
2025-11-10 0 10.45 10.43 10.45 10.16 10.50 6,182,000 64,267,140 10.396 10.16 10.14 10.16 9.880 10.21 6,357,293 10.109 2.45%
2025-11-07 0 10.20 10.18 10.20 10.01 10.23 3,701,000 37,645,875 10.172 9.919 9.899 9.919 9.734 9.948 3,805,943 9.8913 0.99%
2025-11-06 0 10.10 10.10 10.11 9.620 10.19 8,382,500 84,204,152 10.045 9.822 9.822 9.831 9.355 9.909 8,620,189 9.7682 3.17%
2025-11-05 0 9.790 9.780 9.790 9.410 9.820 5,608,655 54,254,945 9.6734 9.520 9.510 9.520 9.151 9.549 5,767,691 9.4067 2.94%
2025-11-04 0 9.510 9.500 9.510 9.470 9.920 9,333,030 90,005,865 9.6438 9.248 9.238 9.248 9.209 9.646 9,597,672 9.3779 -3.16%
2025-11-03 0 9.820 9.790 9.820 9.610 9.850 3,709,500 36,187,655 9.7554 9.549 9.520 9.549 9.345 9.578 3,814,684 9.4864 1.03%
2025-10-31 0 9.720 9.720 9.730 9.710 9.890 3,407,440 33,325,393 9.7802 9.452 9.452 9.462 9.442 9.617 3,504,059 9.5105 -2.02%
2025-10-30 0 9.920 9.910 9.920 9.820 9.960 6,788,571 67,182,699 9.8964 9.646 9.637 9.646 9.549 9.685 6,981,064 9.6236 0.81%
2025-10-28 0 9.840 9.820 9.840 9.740 9.920 2,580,822 25,383,105 9.8353 9.569 9.549 9.569 9.471 9.646 2,654,002 9.5641 -1.11%
2025-10-27 0 9.950 9.930 9.950 9.790 10.09 3,606,161 35,872,842 9.9477 9.676 9.656 9.676 9.520 9.812 3,708,415 9.6734 1.53%
2025-10-24 0 9.800 9.770 9.800 9.760 10.02 3,812,900 37,508,299 9.8372 9.530 9.501 9.530 9.491 9.744 3,921,016 9.5660 -1.31%
2025-10-23 0 9.930 9.920 9.930 9.520 10.00 9,273,471 91,006,350 9.8136 9.656 9.646 9.656 9.258 9.724 9,536,424 9.5430 -0.20%
2025-10-22 0 9.950 9.930 9.950 9.810 10.14 3,929,660 38,958,011 9.9138 9.676 9.656 9.676 9.540 9.860 4,041,087 9.6405 -1.87%
2025-10-21 0 10.14 10.06 10.14 9.880 10.17 12,829,963 129,195,012 10.070 9.860 9.783 9.860 9.608 9.890 13,193,762 9.7921 3.15%
2025-10-20 0 9.830 9.820 9.830 9.780 10.18 8,561,890 85,008,075 9.9287 9.559 9.549 9.559 9.510 9.899 8,804,666 9.6549 -2.38%
2025-10-17 0 10.07 10.07 10.08 9.780 10.52 41,075,689 412,928,374 10.053 9.792 9.792 9.802 9.510 10.23 42,240,406 9.7757 -2.99%
2025-10-16 0 10.38 10.37 10.38 10.35 10.94 7,406,720 77,426,252 10.454 10.09 10.08 10.09 10.06 10.64 7,616,740 10.165 -3.62%
2025-10-15 0 10.87 10.87 10.88 10.41 10.95 9,661,855 103,409,626 10.703 10.47 10.47 10.48 10.03 10.55 10,028,075 10.312 4.42%
2025-10-14 0 10.41 10.41 10.44 10.38 10.91 7,765,000 81,745,416 10.527 10.03 10.03 10.06 10.00 10.51 8,059,322 10.143 -3.43%
2025-10-13 0 10.78 10.76 10.78 10.30 10.78 9,330,287 97,887,847 10.491 10.39 10.37 10.39 9.924 10.39 9,683,940 10.108 -0.65%
2025-10-10 0 10.85 10.85 10.87 10.68 10.93 5,915,501 63,979,998 10.816 10.45 10.45 10.47 10.29 10.53 6,139,720 10.421 -0.18%
2025-10-09 0 10.87 10.87 10.88 10.67 11.08 8,775,670 95,018,999 10.828 10.47 10.47 10.48 10.28 10.68 9,108,301 10.432 -1.36%
2025-10-08 0 11.02 10.99 11.02 10.59 11.05 2,649,934 28,722,097 10.839 10.62 10.59 10.62 10.20 10.65 2,750,376 10.443 0.55%
2025-10-06 0 10.96 10.96 10.98 10.90 11.13 902,610 9,925,740 10.997 10.56 10.56 10.58 10.50 10.72 936,822 10.595 -1.79%
2025-10-03 0 11.16 11.13 11.16 11.05 11.20 1,715,490 19,075,943 11.120 10.75 10.72 10.75 10.65 10.79 1,780,513 10.714 0.00%
2025-10-02 0 11.16 11.15 11.16 10.95 11.20 2,521,972 28,009,602 11.106 10.75 10.74 10.75 10.55 10.79 2,617,564 10.701 1.73%
2025-09-30 0 10.97 10.94 10.97 10.83 11.20 4,741,498 52,268,039 11.024 10.57 10.54 10.57 10.43 10.79 4,921,218 10.621 0.37%
2025-09-29 0 10.93 10.92 10.93 10.62 10.94 4,692,970 50,901,088 10.846 10.53 10.52 10.53 10.23 10.54 4,870,851 10.450 1.86%
2025-09-26 0 10.73 10.71 10.73 10.50 10.85 4,465,440 47,726,627 10.688 10.34 10.32 10.34 10.12 10.45 4,634,697 10.298 0.00%
2025-09-25 0 10.73 10.73 10.74 10.65 10.96 6,481,520 69,452,130 10.715 10.34 10.34 10.35 10.26 10.56 6,727,194 10.324 -0.74%
2025-09-24 0 10.81 10.80 10.81 10.73 10.94 3,178,271 34,345,121 10.806 10.42 10.41 10.42 10.34 10.54 3,298,739 10.412 -0.92%
2025-09-23 0 10.91 10.90 10.91 10.68 10.93 4,714,589 51,107,507 10.840 10.51 10.50 10.51 10.29 10.53 4,893,289 10.444 1.02%
2025-09-22 0 10.80 10.79 10.80 10.68 11.17 10,551,213 114,379,284 10.840 10.41 10.40 10.41 10.29 10.76 10,951,143 10.445 -3.14%
2025-09-19 0 11.15 11.15 11.18 11.02 11.34 11,910,101 133,443,508 11.204 10.74 10.74 10.77 10.62 10.93 12,361,538 10.795 1.00%
2025-09-18 0 11.04 11.03 11.04 10.88 11.35 7,917,760 88,103,106 11.127 10.64 10.63 10.64 10.48 10.94 8,217,873 10.721 -1.60%
2025-09-17 0 11.22 11.20 11.22 11.11 11.38 4,951,014 55,486,846 11.207 10.81 10.79 10.81 10.70 10.96 5,138,676 10.798 0.27%
2025-09-16 0 11.19 11.18 11.19 11.04 11.37 6,462,725 72,109,156 11.158 10.78 10.77 10.78 10.64 10.95 6,707,686 10.750 -0.97%
2025-09-15 0 11.30 11.28 11.30 10.96 11.30 7,173,500 79,872,488 11.134 10.89 10.87 10.89 10.56 10.89 7,445,402 10.728 2.08%
2025-09-12 0 11.07 11.04 11.07 10.95 11.24 4,606,006 50,814,558 11.032 10.67 10.64 10.67 10.55 10.83 4,780,591 10.629 -0.45%
2025-09-11 0 11.12 11.12 11.13 10.80 11.12 5,472,020 60,483,019 11.053 10.71 10.71 10.72 10.41 10.71 5,679,430 10.649 1.18%
2025-09-10 0 10.99 10.99 11.00 10.78 11.05 8,419,743 92,225,090 10.953 10.59 10.59 10.60 10.39 10.65 8,738,883 10.553 1.29%
2025-09-09 0 10.85 10.83 10.85 10.71 11.04 7,834,500 85,024,670 10.853 10.45 10.43 10.45 10.32 10.64 8,131,457 10.456 -0.91%
2025-09-08 0 10.95 10.94 10.95 10.24 10.98 17,165,269 186,277,219 10.852 10.55 10.54 10.55 9.866 10.58 17,815,897 10.456 7.35%
2025-09-05 0 10.20 10.20 10.22 10.17 10.48 8,412,000 86,692,740 10.306 9.828 9.828 9.847 9.799 10.10 8,730,846 9.9295 -0.97%
2025-09-04 0 10.30 10.27 10.30 10.18 10.55 8,176,540 84,108,805 10.287 9.924 9.895 9.924 9.808 10.16 8,486,461 9.9109 -1.90%
2025-09-03 0 10.50 10.50 10.51 10.26 10.59 4,125,500 43,018,412 10.427 10.12 10.12 10.13 9.885 10.20 4,281,872 10.047 0.00%
2025-09-02 0 10.50 10.47 10.50 10.39 10.84 7,439,833 78,652,853 10.572 10.12 10.09 10.12 10.01 10.44 7,721,830 10.186 -1.41%
2025-09-01 0 10.65 10.61 10.65 10.21 10.73 7,913,810 83,492,177 10.550 10.26 10.22 10.26 9.837 10.34 8,213,773 10.165 3.10%
2025-08-29 0 10.33 10.33 10.37 10.15 10.81 9,076,000 94,149,721 10.373 9.953 9.953 9.991 9.779 10.42 9,420,014 9.9946 -2.09%
2025-08-28 0 10.55 10.54 10.55 10.28 10.89 16,230,500 170,038,143 10.476 10.16 10.16 10.16 9.905 10.49 16,845,696 10.094 -2.31%
2025-08-27 0 10.80 10.78 10.80 10.59 10.98 11,873,530 127,755,768 10.760 10.41 10.39 10.41 10.20 10.58 12,323,581 10.367 1.50%
2025-08-26 0 10.64 10.64 10.65 10.50 10.80 11,340,498 120,317,610 10.610 10.25 10.25 10.26 10.12 10.41 11,770,345 10.222 -0.75%
2025-08-25 0 10.72 10.70 10.72 10.00 10.77 25,679,261 270,077,769 10.517 10.33 10.31 10.33 9.635 10.38 26,652,601 10.133 8.72%
2025-08-22 0 9.860 9.850 9.860 9.660 9.920 6,037,510 58,994,961 9.7714 9.500 9.490 9.500 9.307 9.558 6,266,354 9.4146 1.96%
2025-08-21 0 9.670 9.660 9.670 9.580 9.790 2,503,500 24,201,008 9.6669 9.317 9.307 9.317 9.230 9.432 2,598,392 9.3138 0.00%
2025-08-20 0 9.670 9.670 9.680 9.510 9.740 5,048,333 48,461,733 9.5996 9.317 9.317 9.326 9.163 9.384 5,239,684 9.2490 -0.82%
2025-08-19 0 9.750 9.720 9.750 9.660 9.990 6,952,263 68,314,914 9.8263 9.394 9.365 9.394 9.307 9.625 7,215,780 9.4674 -0.61%
2025-08-18 0 9.810 9.810 9.820 9.480 9.920 8,824,500 86,241,330 9.7729 9.452 9.452 9.461 9.134 9.558 9,158,981 9.4160 3.48%
2025-08-15 0 9.480 9.480 9.500 9.330 9.520 3,770,268 35,626,323 9.4493 9.134 9.134 9.153 8.989 9.172 3,913,175 9.1042 -0.11%
2025-08-14 0 9.490 9.450 9.490 9.410 9.740 8,967,360 85,531,203 9.5381 9.143 9.105 9.143 9.066 9.384 9,307,256 9.1897 -0.84%
2025-08-13 0 9.570 9.540 9.570 9.510 9.860 10,705,000 102,772,136 9.6004 9.221 9.192 9.221 9.163 9.500 11,110,759 9.2498 -1.75%
2025-08-12 0 9.740 9.720 9.740 9.650 9.830 3,773,765 36,802,441 9.7522 9.384 9.365 9.384 9.298 9.471 3,916,805 9.3960 -0.10%
2025-08-11 0 9.750 9.720 9.750 9.500 9.830 6,064,000 58,816,499 9.6993 9.394 9.365 9.394 9.153 9.471 6,293,848 9.3451 0.62%
2025-08-08 0 9.690 9.680 9.700 9.590 9.760 5,650,354 54,647,379 9.6715 9.336 9.326 9.346 9.240 9.404 5,864,523 9.3183 -0.21%
2025-08-07 0 9.710 9.710 9.720 9.570 9.820 6,375,424 61,740,236 9.6841 9.355 9.355 9.365 9.221 9.461 6,617,076 9.3304 0.73%
2025-08-06 0 9.640 9.640 9.650 9.610 9.900 4,864,832 47,042,265 9.6699 9.288 9.288 9.298 9.259 9.538 5,049,227 9.3167 -1.73%
2025-08-05 0 9.810 9.800 9.810 9.560 9.830 4,943,601 47,912,160 9.6918 9.452 9.442 9.452 9.211 9.471 5,130,982 9.3378 0.62%
2025-08-04 0 9.750 9.740 9.750 9.400 9.800 5,712,970 55,021,326 9.6309 9.394 9.384 9.394 9.057 9.442 5,929,513 9.2792 1.46%
2025-08-01 0 9.610 9.610 9.620 9.540 9.980 6,852,720 66,746,867 9.7402 9.259 9.259 9.269 9.192 9.616 7,112,464 9.3845 0.10%
2025-07-31 0 9.600 9.600 9.610 9.460 10.02 20,584,350 199,132,292 9.6740 9.249 9.249 9.259 9.115 9.654 21,364,573 9.3207 -4.38%
2025-07-30 0 10.04 10.04 10.08 9.910 10.24 5,890,500 59,439,195 10.091 9.673 9.673 9.712 9.548 9.866 6,113,772 9.7222 0.00%
2025-07-29 0 10.04 10.02 10.04 9.740 10.08 6,754,500 66,898,185 9.9042 9.673 9.654 9.673 9.384 9.712 7,010,521 9.5425 1.52%
2025-07-28 0 9.890 9.890 9.910 9.870 10.10 5,903,500 58,675,527 9.9391 9.529 9.529 9.548 9.510 9.731 6,127,265 9.5761 -2.08%
2025-07-25 0 10.10 10.06 10.10 9.980 10.30 5,333,490 54,137,124 10.150 9.731 9.693 9.731 9.616 9.924 5,535,649 9.7797 0.20%
2025-07-24 0 10.08 10.06 10.08 9.910 10.32 8,482,000 85,306,450 10.057 9.712 9.693 9.712 9.548 9.943 8,803,499 9.6901 -0.20%
2025-07-23 0 10.10 10.06 10.10 10.02 10.58 22,970,610 234,612,498 10.214 9.731 9.693 9.731 9.654 10.19 23,841,282 9.8406 -3.44%
2025-07-22 0 10.46 10.42 10.46 10.14 10.60 19,231,774 199,600,724 10.379 10.08 10.04 10.08 9.770 10.21 19,960,730 9.9997 2.15%
2025-07-21 0 10.24 10.22 10.24 9.680 10.48 20,729,137 211,160,091 10.187 9.866 9.847 9.866 9.326 10.10 21,514,848 9.8146 7.45%
2025-07-18 0 9.530 9.520 9.530 9.510 9.810 9,571,740 91,451,831 9.5544 9.182 9.172 9.182 9.163 9.452 9,934,545 9.2054 -1.65%
2025-07-17 0 9.690 9.680 9.690 9.530 9.730 4,933,854 47,672,472 9.6623 9.336 9.326 9.336 9.182 9.375 5,120,865 9.3095 1.25%
2025-07-16 0 9.570 9.550 9.570 9.520 10.00 11,436,554 110,617,875 9.6723 9.221 9.201 9.221 9.172 9.635 11,870,042 9.3191 -3.53%
2025-07-15 0 9.920 9.920 9.930 9.770 10.22 6,764,820 67,145,666 9.9257 9.558 9.558 9.567 9.413 9.847 7,021,232 9.5632 -1.39%
2025-07-14 0 10.06 10.04 10.06 9.380 10.34 23,026,750 230,114,132 9.9933 9.693 9.673 9.693 9.037 9.962 23,899,549 9.6284 7.25%
2025-07-11 0 9.380 9.370 9.380 9.290 9.700 7,555,360 71,205,714 9.4245 9.037 9.028 9.037 8.951 9.346 7,841,736 9.0804 -2.29%
2025-07-10 0 9.600 9.590 9.600 9.060 9.600 9,689,130 91,071,701 9.3994 9.249 9.240 9.249 8.729 9.249 10,056,384 9.0561 5.61%
2025-07-09 0 9.090 9.070 9.090 8.800 9.190 9,570,500 86,376,002 9.0252 8.758 8.739 8.758 8.479 8.854 9,933,258 8.6956 2.02%
2025-07-08 0 8.910 8.900 8.910 8.760 8.960 6,312,000 55,800,915 8.8404 8.585 8.575 8.585 8.440 8.633 6,551,248 8.5176 0.45%
2025-07-07 0 8.870 8.850 8.870 8.720 8.940 7,139,500 63,122,595 8.8413 8.546 8.527 8.546 8.402 8.614 7,410,114 8.5184 0.11%
2025-07-04 0 8.860 8.850 8.860 8.800 9.100 5,075,000 45,043,802 8.8756 8.536 8.527 8.536 8.479 8.768 5,267,361 8.5515 -2.32%
2025-07-03 0 9.070 9.050 9.070 8.880 9.350 10,684,000 96,403,110 9.0231 8.739 8.719 8.739 8.556 9.009 11,088,963 8.6936 -0.87%
2025-07-02 0 9.450 9.430 9.450 8.970 9.600 20,575,576 192,627,999 9.3620 8.816 8.797 8.816 8.368 8.956 22,055,646 8.7337 4.30%
2025-06-30 0 9.060 9.050 9.060 8.940 9.270 13,080,497 118,026,821 9.0231 8.452 8.443 8.452 8.340 8.648 14,021,421 8.4176 -2.27%
2025-06-27 0 9.270 9.270 9.280 9.130 9.360 6,873,000 63,322,790 9.2133 8.648 8.648 8.657 8.517 8.732 7,367,398 8.5950 -0.54%
2025-06-26 0 9.320 9.300 9.320 9.280 9.650 6,812,460 63,998,281 9.3943 8.695 8.676 8.695 8.657 9.002 7,302,503 8.7639 -3.42%
2025-06-25 0 9.650 9.640 9.650 9.430 9.700 6,740,230 64,910,212 9.6303 9.002 8.993 9.002 8.797 9.049 7,225,077 8.9840 2.44%
2025-06-24 0 9.420 9.410 9.420 9.260 9.470 3,101,744 29,163,569 9.4023 8.788 8.779 8.788 8.639 8.835 3,324,863 8.7714 0.21%
2025-06-23 0 9.400 9.360 9.400 9.050 9.410 6,168,060 57,460,355 9.3158 8.769 8.732 8.769 8.443 8.779 6,611,749 8.6906 2.84%
2025-06-20 0 9.140 9.130 9.140 9.000 9.350 7,602,995 69,744,142 9.1732 8.527 8.517 8.527 8.396 8.723 8,149,904 8.5577 0.99%
2025-06-19 0 9.050 9.050 9.060 8.880 9.230 7,975,620 71,715,455 8.9918 8.443 8.443 8.452 8.284 8.611 8,549,333 8.3884 -1.09%
2025-06-18 0 9.150 9.140 9.150 9.090 9.400 5,836,446 53,501,248 9.1668 8.536 8.527 8.536 8.480 8.769 6,256,281 8.5516 -2.66%
2025-06-17 0 9.400 9.390 9.400 9.280 9.490 5,696,000 53,427,652 9.3799 8.769 8.760 8.769 8.657 8.853 6,105,732 8.7504 -0.42%
2025-06-16 0 9.440 9.430 9.440 9.350 9.660 8,906,000 84,429,956 9.4801 8.807 8.797 8.807 8.723 9.012 9,546,638 8.8439 -1.77%
2025-06-13 0 9.610 9.590 9.610 9.400 9.660 5,585,828 53,147,376 9.5147 8.965 8.946 8.965 8.769 9.012 5,987,635 8.8762 0.31%
2025-06-12 0 9.580 9.570 9.580 9.510 9.690 7,852,364 75,356,719 9.5967 8.937 8.928 8.937 8.872 9.040 8,417,211 8.9527 -0.21%
2025-06-11 0 9.600 9.590 9.600 9.370 9.630 8,286,255 79,106,122 9.5467 8.956 8.946 8.956 8.741 8.984 8,882,313 8.9060 2.24%
2025-06-10 0 9.390 9.370 9.390 9.250 9.720 13,369,506 127,726,279 9.5536 8.760 8.741 8.760 8.629 9.068 14,331,219 8.9125 1.51%
2025-06-09 0 9.250 9.210 9.250 9.030 9.290 10,260,662 94,123,153 9.1732 8.629 8.592 8.629 8.424 8.667 10,998,746 8.5576 0.33%
2025-06-06 0 9.220 9.200 9.220 8.900 9.370 13,809,641 127,191,559 9.2103 8.601 8.583 8.601 8.303 8.741 14,803,015 8.5923 3.71%
2025-06-05 0 8.890 8.890 8.900 8.800 8.910 8,773,626 77,829,191 8.8708 8.293 8.293 8.303 8.209 8.312 9,404,742 8.2755 1.25%
2025-06-04 0 8.780 8.760 8.780 8.570 8.840 6,210,610 54,372,319 8.7547 8.191 8.172 8.191 7.995 8.247 6,657,360 8.1672 2.69%
2025-06-03 0 8.550 8.550 8.560 8.450 8.760 9,398,495 81,376,238 8.6584 7.976 7.976 7.986 7.883 8.172 10,074,560 8.0774 1.79%
2025-06-02 0 8.400 8.400 8.410 8.160 8.760 4,118,463 34,330,506 8.3358 7.836 7.836 7.846 7.612 8.172 4,414,718 7.7764 -4.00%
2025-05-30 0 8.750 8.720 8.750 8.340 8.800 17,234,661 149,897,274 8.6974 8.163 8.135 8.163 7.780 8.209 18,474,408 8.1138 4.42%
2025-05-29 0 8.380 8.380 8.400 8.360 8.500 3,675,500 31,026,335 8.4414 7.818 7.818 7.836 7.799 7.930 3,939,891 7.8749 0.00%
2025-05-28 0 8.380 8.370 8.380 8.290 8.430 4,797,809 40,173,371 8.3733 7.818 7.808 7.818 7.734 7.864 5,142,931 7.8114 0.48%
2025-05-27 0 8.340 8.340 8.350 8.270 8.570 6,344,500 53,226,449 8.3894 7.780 7.780 7.790 7.715 7.995 6,800,881 7.8264 -1.88%
2025-05-26 0 8.500 8.500 8.510 8.050 8.560 25,477,897 215,143,250 8.4443 7.930 7.930 7.939 7.510 7.986 27,310,607 7.8776 6.12%
2025-05-23 0 8.010 8.000 8.010 7.980 8.190 6,213,321 49,963,218 8.0413 7.472 7.463 7.472 7.444 7.640 6,660,266 7.5017 -1.23%
2025-05-22 0 8.110 8.110 8.130 8.080 8.350 6,734,000 54,984,342 8.1652 7.566 7.566 7.584 7.538 7.790 7,218,399 7.6172 -2.52%
2025-05-21 0 8.320 8.320 8.330 8.130 8.330 7,007,992 57,778,036 8.2446 7.762 7.762 7.771 7.584 7.771 7,512,100 7.6913 0.60%
2025-05-20 0 8.270 8.270 8.280 7.830 8.400 22,191,478 183,511,912 8.2695 7.715 7.715 7.724 7.305 7.836 23,787,785 7.7145 6.30%
2025-05-19 0 7.780 7.770 7.780 7.630 7.820 2,909,993 22,543,750 7.7470 7.258 7.249 7.258 7.118 7.295 3,119,319 7.2271 1.17%
2025-05-16 0 7.690 7.690 7.700 7.520 7.750 3,349,500 25,657,431 7.6601 7.174 7.174 7.183 7.015 7.230 3,590,441 7.1460 0.52%
2025-05-15 0 7.650 7.650 7.670 7.610 7.860 2,710,668 20,904,539 7.7120 7.137 7.137 7.155 7.099 7.333 2,905,655 7.1944 -2.17%
2025-05-14 0 7.820 7.810 7.820 7.650 7.830 3,402,465 26,334,674 7.7399 7.295 7.286 7.295 7.137 7.305 3,647,216 7.2205 1.56%
2025-05-13 0 7.700 7.700 7.710 7.690 7.930 3,428,864 26,670,888 7.7783 7.183 7.183 7.193 7.174 7.398 3,675,514 7.2564 -1.53%
2025-05-12 0 7.820 7.810 7.820 7.740 7.860 4,108,000 32,087,088 7.8109 7.295 7.286 7.295 7.221 7.333 4,403,502 7.2867 1.16%
2025-05-09 0 7.730 7.730 7.740 7.640 7.810 7,296,500 56,105,959 7.6894 7.211 7.211 7.221 7.127 7.286 7,821,362 7.1734 -0.90%
2025-05-08 0 7.800 7.800 7.810 7.760 8.100 6,467,390 50,975,471 7.8819 7.277 7.277 7.286 7.239 7.556 6,932,611 7.3530 -3.47%
2025-05-07 0 8.080 8.070 8.080 8.020 8.300 5,826,451 47,293,272 8.1170 7.538 7.528 7.538 7.482 7.743 6,245,567 7.5723 -0.62%
2025-05-06 0 8.130 8.120 8.130 7.930 8.190 6,740,099 54,736,937 8.1211 7.584 7.575 7.584 7.398 7.640 7,224,937 7.5761 2.78%
2025-05-02 0 7.910 7.910 7.920 7.870 8.010 1,277,500 10,106,978 7.9115 7.379 7.379 7.389 7.342 7.472 1,369,395 7.3806 -1.00%
2025-04-30 0 7.990 7.990 8.030 7.900 8.040 4,658,324 37,188,909 7.9833 7.454 7.454 7.491 7.370 7.500 4,993,413 7.4476 1.14%
2025-04-29 0 7.900 7.900 7.910 7.850 7.990 3,345,500 26,511,775 7.9246 7.370 7.370 7.379 7.323 7.454 3,586,153 7.3928 0.38%
2025-04-28 0 7.870 7.860 7.870 7.820 8.000 5,215,000 41,308,105 7.9210 7.342 7.333 7.342 7.295 7.463 5,590,132 7.3895 -1.75%
2025-04-25 0 8.010 8.000 8.010 7.960 8.120 4,994,500 40,164,150 8.0417 7.472 7.463 7.472 7.426 7.575 5,353,771 7.5020 0.13%
2025-04-24 0 8.000 8.000 8.010 7.920 8.230 13,314,277 106,976,181 8.0347 7.463 7.463 7.472 7.389 7.678 14,272,018 7.4955 -0.74%
2025-04-23 0 8.060 8.050 8.060 7.870 8.090 7,166,000 57,450,425 8.0171 7.519 7.510 7.519 7.342 7.547 7,681,474 7.4791 2.28%
2025-04-22 0 7.880 7.870 7.880 7.510 7.890 5,678,506 44,035,381 7.7547 7.351 7.342 7.351 7.006 7.361 6,086,980 7.2344 3.14%
2025-04-17 0 7.640 7.630 7.640 7.370 7.750 7,768,000 59,290,470 7.6327 7.127 7.118 7.127 6.875 7.230 8,326,778 7.1205 4.23%
2025-04-16 0 7.330 7.320 7.330 7.220 7.620 6,800,692 50,058,684 7.3608 6.838 6.829 6.838 6.735 7.109 7,289,889 6.8669 -2.40%
2025-04-15 0 7.510 7.510 7.520 7.410 7.580 2,363,722 17,744,881 7.5072 7.006 7.006 7.015 6.913 7.071 2,533,752 7.0034 0.27%
2025-04-14 0 7.490 7.490 7.500 7.430 7.520 4,404,435 32,965,573 7.4846 6.987 6.987 6.997 6.931 7.015 4,721,261 6.9824 1.08%
2025-04-11 0 7.410 7.410 7.420 7.340 7.540 4,216,969 31,364,174 7.4376 6.913 6.913 6.922 6.847 7.034 4,520,310 6.9385 -0.13%
2025-04-10 0 7.420 7.420 7.440 7.310 7.630 7,192,230 53,788,609 7.4787 6.922 6.922 6.941 6.819 7.118 7,709,591 6.9768 0.00%
2025-04-09 0 7.420 7.420 7.430 7.000 7.490 8,253,500 60,353,927 7.3125 6.922 6.922 6.931 6.530 6.987 8,847,202 6.8218 2.63%
2025-04-08 0 7.230 7.230 7.250 7.000 7.340 14,203,559 102,660,723 7.2278 6.745 6.745 6.763 6.530 6.847 15,225,269 6.7428 2.70%
2025-04-07 0 7.040 7.040 7.050 6.960 7.490 20,881,998 151,323,753 7.2466 6.568 6.568 6.577 6.493 6.987 22,384,110 6.7603 -11.89%
2025-04-03 0 7.990 7.970 7.990 7.850 8.080 3,798,000 30,208,207 7.9537 7.454 7.435 7.454 7.323 7.538 4,071,203 7.4200 -0.62%
2025-04-02 0 8.040 8.040 8.050 7.770 8.150 12,162,500 97,876,400 8.0474 7.500 7.500 7.510 7.249 7.603 13,037,389 7.5074 2.42%
2025-04-01 0 7.850 7.850 7.880 7.660 7.920 6,036,501 47,127,434 7.8071 7.323 7.323 7.351 7.146 7.389 6,470,727 7.2832 1.55%
2025-03-31 0 7.730 7.730 7.750 7.730 7.920 6,677,500 52,075,470 7.7986 7.211 7.211 7.230 7.211 7.389 7,157,835 7.2753 -1.78%
2025-03-28 0 7.870 7.870 7.900 7.710 7.960 7,089,875 55,767,247 7.8658 7.342 7.342 7.370 7.193 7.426 7,599,873 7.3379 0.38%
2025-03-27 0 7.840 7.830 7.840 7.470 8.070 17,852,576 141,167,675 7.9074 7.314 7.305 7.314 6.969 7.528 19,136,772 7.3768 3.98%
2025-03-26 0 7.540 7.540 7.550 7.460 7.560 3,283,728 24,658,211 7.5092 7.034 7.034 7.043 6.959 7.053 3,519,938 7.0053 0.53%
2025-03-25 0 7.500 7.500 7.510 7.490 7.640 7,727,500 58,336,716 7.5492 6.997 6.997 7.006 6.987 7.127 8,283,365 7.0426 -2.85%
2025-03-24 0 7.720 7.720 7.730 7.560 7.830 8,118,500 62,575,852 7.7078 7.202 7.202 7.211 7.053 7.305 8,702,491 7.1906 0.00%
2025-03-21 0 7.720 7.720 7.730 7.660 8.010 10,967,700 85,802,372 7.8232 7.202 7.202 7.211 7.146 7.472 11,756,643 7.2982 -0.39%
2025-03-20 0 7.750 7.750 7.760 7.720 8.050 8,235,492 64,583,048 7.8420 7.230 7.230 7.239 7.202 7.510 8,827,899 7.3158 -3.25%
2025-03-19 0 8.010 8.000 8.010 7.920 8.270 12,307,322 98,936,169 8.0388 7.472 7.463 7.472 7.389 7.715 13,192,629 7.4994 -0.62%
2025-03-18 0 8.060 8.030 8.060 7.920 8.080 9,199,247 73,645,508 8.0056 7.519 7.491 7.519 7.389 7.538 9,860,980 7.4684 2.03%
2025-03-17 0 7.900 7.890 7.900 7.730 7.980 10,124,000 80,026,885 7.9047 7.370 7.361 7.370 7.211 7.444 10,852,253 7.3742 3.27%
2025-03-14 0 7.650 7.650 7.660 7.500 7.750 10,842,500 82,694,240 7.6269 7.137 7.137 7.146 6.997 7.230 11,622,437 7.1151 2.00%
2025-03-13 0 7.500 7.490 7.500 7.340 7.560 7,058,519 52,648,244 7.4588 6.997 6.987 6.997 6.847 7.053 7,566,262 6.9583 1.49%
2025-03-12 0 7.390 7.390 7.400 7.280 7.500 8,671,400 64,075,445 7.3893 6.894 6.894 6.903 6.791 6.997 9,295,163 6.8934 1.09%
2025-03-11 0 7.310 7.310 7.340 7.070 7.340 8,002,033 57,740,738 7.2158 6.819 6.819 6.847 6.596 6.847 8,577,646 6.7315 1.39%
2025-03-10 0 7.210 7.200 7.210 7.130 7.380 7,356,000 52,995,530 7.2044 6.726 6.717 6.726 6.652 6.885 7,885,142 6.7209 -1.37%
2025-03-07 0 7.310 7.310 7.330 7.240 7.480 8,245,022 60,976,465 7.3955 6.819 6.819 6.838 6.754 6.978 8,838,114 6.8993 0.27%
2025-03-06 0 7.290 7.280 7.300 7.200 7.470 10,363,000 75,775,939 7.3122 6.801 6.791 6.810 6.717 6.969 11,108,445 6.8215 -0.55%
2025-03-05 0 7.330 7.330 7.350 6.920 7.400 23,740,667 172,452,931 7.2640 6.838 6.838 6.857 6.456 6.903 25,448,413 6.7766 5.47%
2025-03-04 0 6.950 6.930 6.950 6.700 6.950 7,052,500 48,256,097 6.8424 6.484 6.465 6.484 6.250 6.484 7,559,810 6.3832 1.16%
2025-03-03 0 6.870 6.860 6.870 6.790 7.050 10,138,589 69,999,149 6.9042 6.409 6.400 6.409 6.334 6.577 10,867,892 6.4409 2.38%
2025-02-28 0 6.710 6.710 6.730 6.700 7.050 9,033,206 61,430,880 6.8006 6.260 6.260 6.278 6.250 6.577 9,682,995 6.3442 -4.14%
2025-02-27 0 7.000 6.990 7.000 6.940 7.100 11,853,106 83,446,335 7.0400 6.530 6.521 6.530 6.474 6.624 12,705,740 6.5676 0.86%
2025-02-26 0 6.940 6.940 6.960 6.520 6.980 18,660,500 127,188,315 6.8159 6.474 6.474 6.493 6.082 6.512 20,002,812 6.3585 7.10%
2025-02-25 0 6.480 6.480 6.490 6.450 6.580 5,829,500 37,899,075 6.5013 6.045 6.045 6.054 6.017 6.138 6,248,835 6.0650 -1.97%
2025-02-24 0 6.610 6.590 6.610 6.430 6.640 8,384,009 55,108,836 6.5731 6.166 6.148 6.166 5.999 6.194 8,987,099 6.1320 1.54%
2025-02-21 0 6.510 6.510 6.520 6.480 6.690 8,707,042 56,987,378 6.5450 6.073 6.073 6.082 6.045 6.241 9,333,369 6.1058 -1.21%
2025-02-20 0 6.590 6.590 6.600 6.590 6.690 6,046,386 40,133,653 6.6376 6.148 6.148 6.157 6.148 6.241 6,481,323 6.1922 -0.90%
2025-02-19 0 6.650 6.640 6.650 6.520 6.670 5,155,829 34,108,293 6.6155 6.204 6.194 6.204 6.082 6.222 5,526,705 6.1715 0.91%
2025-02-18 0 6.590 6.590 6.630 6.520 6.690 7,386,085 48,749,039 6.6001 6.148 6.148 6.185 6.082 6.241 7,917,391 6.1572 -1.49%
2025-02-17 0 6.690 6.690 6.700 6.600 6.780 10,713,514 71,809,330 6.7027 6.241 6.241 6.250 6.157 6.325 11,484,173 6.2529 1.21%
2025-02-14 0 6.610 6.600 6.610 6.510 6.620 8,442,420 55,465,962 6.5699 6.166 6.157 6.166 6.073 6.176 9,049,712 6.1290 2.01%
2025-02-13 0 6.480 6.480 6.490 6.460 6.640 7,964,858 52,220,469 6.5564 6.045 6.045 6.054 6.026 6.194 8,537,797 6.1164 -1.37%
2025-02-12 0 6.570 6.570 6.580 6.360 6.590 8,406,991 54,542,037 6.4877 6.129 6.129 6.138 5.933 6.148 9,011,734 6.0523 2.98%
2025-02-11 0 6.380 6.370 6.380 6.350 6.520 6,639,139 42,493,343 6.4004 5.952 5.943 5.952 5.924 6.082 7,116,715 5.9709 -1.69%
2025-02-10 0 6.490 6.480 6.490 6.340 6.490 5,039,800 32,561,125 6.4608 6.054 6.045 6.054 5.915 6.054 5,402,330 6.0272 1.56%
2025-02-07 0 6.390 6.390 6.400 6.270 6.420 6,549,705 41,730,208 6.3713 5.961 5.961 5.971 5.849 5.989 7,020,847 5.9438 1.11%
2025-02-06 0 6.320 6.310 6.320 6.160 6.320 6,905,224 43,177,838 6.2529 5.896 5.887 5.896 5.747 5.896 7,401,940 5.8333 1.94%
2025-02-05 0 6.200 6.180 6.200 6.140 6.300 9,161,000 56,748,712 6.1946 5.784 5.765 5.784 5.728 5.877 9,819,981 5.7789 -0.32%
2025-02-04 0 6.220 6.220 6.240 6.080 6.310 3,981,000 24,603,197 6.1802 5.803 5.803 5.821 5.672 5.887 4,267,367 5.7654 0.32%
2025-02-03 0 6.200 6.190 6.200 6.100 6.400 2,164,572 13,351,234 6.1681 5.784 5.775 5.784 5.691 5.971 2,320,277 5.7542 -1.43%
2025-01-28 0 6.290 6.290 6.310 6.240 6.400 741,225 4,658,712 6.2852 5.868 5.868 5.887 5.821 5.971 794,544 5.8634 -1.72%
2025-01-27 0 6.400 6.390 6.400 6.260 6.480 4,087,000 26,182,795 6.4064 5.971 5.961 5.971 5.840 6.045 4,380,992 5.9765 2.40%
2025-01-24 0 6.250 6.240 6.250 6.160 6.310 2,988,500 18,674,929 6.2489 5.831 5.821 5.831 5.747 5.887 3,203,473 5.8296 1.13%
2025-01-23 0 6.180 6.170 6.180 6.130 6.350 8,817,290 54,560,873 6.1879 5.765 5.756 5.765 5.719 5.924 9,451,547 5.7727 0.00%
2025-01-22 0 6.180 6.160 6.180 6.110 6.370 9,727,192 60,299,425 6.1991 5.765 5.747 5.765 5.700 5.943 10,426,902 5.7831 -2.52%
2025-01-21 0 6.340 6.340 6.360 6.330 6.460 4,965,582 31,669,684 6.3778 5.915 5.915 5.933 5.905 6.026 5,322,773 5.9498 -0.63%
2025-01-20 0 6.380 6.380 6.390 6.320 6.470 6,139,000 39,259,957 6.3952 5.952 5.952 5.961 5.896 6.036 6,580,599 5.9660 0.31%
2025-01-17 0 6.360 6.330 6.360 6.170 6.370 7,769,910 49,156,428 6.3265 5.933 5.905 5.933 5.756 5.943 8,328,826 5.9020 2.75%
2025-01-16 0 6.190 6.190 6.220 6.150 6.360 4,706,500 29,225,976 6.2097 5.775 5.775 5.803 5.737 5.933 5,045,054 5.7930 -0.16%
2025-01-15 0 6.200 6.190 6.200 6.060 6.210 5,446,000 33,338,870 6.1217 5.784 5.775 5.784 5.653 5.793 5,837,749 5.7109 1.14%
2025-01-14 0 6.130 6.130 6.140 6.020 6.140 5,451,312 33,262,875 6.1018 5.719 5.719 5.728 5.616 5.728 5,843,443 5.6923 1.66%
2025-01-13 0 6.030 6.020 6.030 5.960 6.100 3,961,081 23,847,976 6.0206 5.625 5.616 5.625 5.560 5.691 4,246,015 5.6166 -0.82%
2025-01-10 0 6.080 6.070 6.080 6.020 6.170 7,325,725 44,451,234 6.0678 5.672 5.663 5.672 5.616 5.756 7,852,689 5.6606 -1.30%
2025-01-09 0 6.160 6.150 6.160 6.100 6.290 4,093,500 25,405,352 6.2063 5.747 5.737 5.747 5.691 5.868 4,387,959 5.7898 -0.32%
2025-01-08 0 6.180 6.180 6.190 6.070 6.270 5,753,100 35,438,178 6.1598 5.765 5.765 5.775 5.663 5.849 6,166,940 5.7465 -1.59%
2025-01-07 0 6.280 6.250 6.280 6.210 6.330 5,636,499 35,250,358 6.2539 5.859 5.831 5.859 5.793 5.905 6,041,951 5.8343 -0.16%
2025-01-06 0 6.290 6.280 6.290 6.280 6.420 3,532,000 22,347,095 6.3270 5.868 5.859 5.868 5.859 5.989 3,786,069 5.9025 -0.63%
2025-01-03 0 6.330 6.330 6.350 6.330 6.590 3,964,500 25,430,366 6.4145 5.905 5.905 5.924 5.905 6.148 4,249,680 5.9841 -2.01%
2025-01-02 0 6.460 6.460 6.480 6.460 6.690 7,361,112 48,037,730 6.5259 6.026 6.026 6.045 6.026 6.241 7,890,621 6.0880 -3.29%
2024-12-31 0 6.680 6.680 6.690 6.600 6.730 3,458,000 23,149,795 6.6946 6.232 6.232 6.241 6.157 6.278 3,706,746 6.2453 0.60%
2024-12-30 0 6.640 6.630 6.640 6.570 6.750 3,087,500 20,480,720 6.6334 6.194 6.185 6.194 6.129 6.297 3,309,594 6.1883 -0.75%
2024-12-27 0 6.690 6.680 6.690 6.650 6.780 3,495,197 23,463,920 6.7132 6.241 6.232 6.241 6.204 6.325 3,746,618 6.2627 -1.18%
2024-12-24 0 6.770 6.750 6.770 6.560 6.810 4,236,000 28,448,060 6.7158 6.316 6.297 6.316 6.120 6.353 4,540,710 6.2651 2.11%
2024-12-23 0 6.630 6.610 6.630 6.480 6.630 5,871,500 38,696,106 6.5905 6.185 6.166 6.185 6.045 6.185 6,293,857 6.1482 2.47%
2024-12-20 0 6.470 6.440 6.470 6.420 6.550 7,257,035 46,891,925 6.4616 6.036 6.008 6.036 5.989 6.110 7,779,058 6.0280 -0.61%
2024-12-19 0 6.510 6.500 6.510 6.500 6.650 5,918,282 38,736,443 6.5452 6.073 6.064 6.073 6.064 6.204 6,344,004 6.1060 -3.27%
2024-12-18 0 6.730 6.730 6.740 6.630 6.740 3,930,196 26,269,459 6.6840 6.278 6.278 6.288 6.185 6.288 4,212,908 6.2355 1.20%
2024-12-17 0 6.650 6.650 6.660 6.610 6.760 4,889,500 32,660,149 6.6797 6.204 6.204 6.213 6.166 6.306 5,241,218 6.2314 -0.15%
2024-12-16 0 6.660 6.660 6.670 6.630 6.880 4,493,000 30,206,429 6.7230 6.213 6.213 6.222 6.185 6.418 4,816,197 6.2718 -2.77%
2024-12-13 0 6.850 6.830 6.850 6.800 7.010 5,685,840 39,060,097 6.8697 6.390 6.372 6.390 6.344 6.540 6,094,842 6.4087 -2.14%
2024-12-12 0 7.000 7.000 7.020 6.880 7.080 6,063,000 42,407,419 6.9945 6.530 6.530 6.549 6.418 6.605 6,499,132 6.5251 1.45%
2024-12-11 0 6.900 6.900 6.910 6.880 7.080 4,047,612 28,159,826 6.9571 6.437 6.437 6.446 6.418 6.605 4,338,770 6.4903 -0.29%
2024-12-10 0 6.920 6.920 6.930 6.850 7.330 8,828,000 62,442,998 7.0733 6.456 6.456 6.465 6.390 6.838 9,463,028 6.5986 -2.12%
2024-12-09 0 7.070 7.060 7.070 6.740 7.070 10,286,781 70,971,120 6.8993 6.596 6.586 6.596 6.288 6.596 11,026,744 6.4363 4.90%
2024-12-06 0 6.740 6.740 6.760 6.660 6.780 4,368,500 29,463,978 6.7446 6.288 6.288 6.306 6.213 6.325 4,682,741 6.2920 0.60%
2024-12-05 0 6.700 6.680 6.700 6.640 6.740 1,851,912 12,366,177 6.6775 6.250 6.232 6.250 6.194 6.288 1,985,126 6.2294 0.30%
2024-12-04 0 6.680 6.680 6.690 6.680 6.760 1,943,500 13,053,612 6.7165 6.232 6.232 6.241 6.232 6.306 2,083,302 6.2658 -1.18%
2024-12-03 0 6.760 6.760 6.770 6.650 6.770 3,669,939 24,743,427 6.7422 6.306 6.306 6.316 6.204 6.316 3,933,930 6.2897 1.05%
2024-12-02 0 6.690 6.690 6.700 6.660 6.780 3,381,000 22,715,132 6.7185 6.241 6.241 6.250 6.213 6.325 3,624,207 6.2676 0.45%
2024-11-29 0 6.660 6.660 6.670 6.550 6.690 4,258,000 28,273,562 6.6401 6.213 6.213 6.222 6.110 6.241 4,564,292 6.1945 1.68%
2024-11-28 0 6.550 6.540 6.550 6.490 6.610 3,025,500 19,906,454 6.5796 6.110 6.101 6.110 6.054 6.166 3,243,134 6.1380 0.15%
2024-11-27 0 6.540 6.540 6.550 6.400 6.560 3,233,164 20,960,238 6.4829 6.101 6.101 6.110 5.971 6.120 3,465,736 6.0478 1.40%
2024-11-26 0 6.450 6.450 6.460 6.450 6.540 2,947,527 19,149,725 6.4969 6.017 6.017 6.026 6.017 6.101 3,159,552 6.0609 0.47%
2024-11-25 0 6.420 6.420 6.460 6.390 6.510 4,139,300 26,690,099 6.4480 5.989 5.989 6.026 5.961 6.073 4,437,054 6.0153 0.31%
2024-11-22 0 6.400 6.400 6.410 6.400 6.680 4,426,000 28,715,822 6.4880 5.971 5.971 5.980 5.971 6.232 4,744,377 6.0526 -3.47%
2024-11-21 0 6.630 6.630 6.650 6.630 6.740 3,213,000 21,484,519 6.6867 6.185 6.185 6.204 6.185 6.288 3,444,122 6.2380 -0.90%
2024-11-20 0 6.690 6.690 6.700 6.610 6.720 3,442,500 22,984,790 6.6768 6.241 6.241 6.250 6.166 6.269 3,690,131 6.2287 1.06%
2024-11-19 0 6.620 6.620 6.630 6.590 6.770 3,764,000 25,004,150 6.6430 6.176 6.176 6.185 6.148 6.316 4,034,757 6.1972 -0.60%
2024-11-18 0 6.660 6.660 6.680 6.580 6.760 4,839,500 32,369,938 6.6887 6.213 6.213 6.232 6.138 6.306 5,187,621 6.2398 1.83%
2024-11-15 0 6.540 6.540 6.550 6.530 6.650 2,258,364 14,894,588 6.5953 6.101 6.101 6.110 6.092 6.204 2,420,816 6.1527 -0.46%
2024-11-14 0 6.570 6.570 6.590 6.550 6.770 4,956,500 32,842,233 6.6261 6.129 6.129 6.148 6.110 6.316 5,313,038 6.1814 -2.38%
2024-11-13 0 6.730 6.730 6.740 6.620 6.760 3,730,000 24,931,935 6.6842 6.278 6.278 6.288 6.176 6.306 3,998,311 6.2356 -0.30%
2024-11-12 0 6.750 6.740 6.750 6.630 7.010 9,834,360 66,892,313 6.8019 6.297 6.288 6.297 6.185 6.540 10,541,778 6.3454 -2.60%
2024-11-11 0 6.930 6.930 6.940 6.930 7.200 13,582,000 95,021,575 6.9961 6.465 6.465 6.474 6.465 6.717 14,558,999 6.5267 -4.15%
2024-11-08 0 7.230 7.220 7.230 7.220 7.550 6,920,317 50,589,947 7.3104 6.745 6.735 6.745 6.735 7.043 7,418,119 6.8198 -2.17%
2024-11-07 0 7.390 7.390 7.400 7.110 7.430 8,749,500 64,096,217 7.3257 6.894 6.894 6.903 6.633 6.931 9,378,881 6.8341 3.50%
2024-11-06 0 7.140 7.140 7.150 7.060 7.230 7,115,765 50,757,747 7.1331 6.661 6.661 6.670 6.586 6.745 7,627,626 6.6545 -0.56%
2024-11-05 0 7.180 7.170 7.180 6.990 7.220 7,449,000 53,186,126 7.1400 6.698 6.689 6.698 6.521 6.735 7,984,832 6.6609 1.70%
2024-11-04 0 7.060 7.060 7.070 6.970 7.200 5,084,301 35,696,005 7.0208 6.586 6.586 6.596 6.502 6.717 5,450,032 6.5497 -0.70%
2024-11-01 0 7.110 7.110 7.120 7.090 7.330 9,611,000 68,829,640 7.1615 6.633 6.633 6.642 6.614 6.838 10,302,351 6.6810 -1.52%
2024-10-31 0 7.220 7.220 7.230 7.110 7.320 5,138,939 37,246,412 7.2479 6.735 6.735 6.745 6.633 6.829 5,508,600 6.7615 0.56%
2024-10-30 0 7.180 7.180 7.210 7.090 7.330 5,208,853 37,472,850 7.1941 6.698 6.698 6.726 6.614 6.838 5,583,543 6.7113 -1.91%
2024-10-29 0 7.320 7.320 7.330 7.320 7.640 6,507,250 48,267,206 7.4175 6.829 6.829 6.838 6.829 7.127 6,975,338 6.9197 -2.79%
2024-10-28 0 7.530 7.530 7.550 7.300 7.680 9,141,000 68,716,077 7.5173 7.025 7.025 7.043 6.810 7.165 9,798,543 7.0129 2.45%
2024-10-25 0 7.350 7.350 7.360 7.220 7.450 6,037,978 44,509,281 7.3716 6.857 6.857 6.866 6.735 6.950 6,472,310 6.8769 2.51%
2024-10-24 0 7.170 7.170 7.180 7.160 7.380 7,401,000 53,674,822 7.2524 6.689 6.689 6.698 6.680 6.885 7,933,379 6.7657 -2.85%
2024-10-23 0 7.380 7.380 7.400 7.270 7.480 5,530,000 40,968,373 7.4084 6.885 6.885 6.903 6.782 6.978 5,927,791 6.9112 1.65%
2024-10-22 0 7.260 7.260 7.300 7.200 7.380 4,797,500 34,899,854 7.2746 6.773 6.773 6.810 6.717 6.885 5,142,600 6.7864 0.28%
2024-10-21 0 7.240 7.240 7.260 7.180 7.380 7,547,500 54,983,985 7.2851 6.754 6.754 6.773 6.698 6.885 8,090,417 6.7962 -0.55%
2024-10-18 0 7.280 7.280 7.290 6.890 7.320 14,245,890 102,001,220 7.1600 6.791 6.791 6.801 6.428 6.829 15,270,645 6.6796 4.45%
2024-10-17 0 6.970 6.960 6.970 6.950 7.300 6,588,509 46,908,707 7.1198 6.502 6.493 6.502 6.484 6.810 7,062,443 6.6420 -2.11%
2024-10-16 0 7.220 7.210 7.220 6.980 7.350 11,822,009 85,044,276 7.1937 6.642 6.633 6.642 6.421 6.762 12,850,389 6.6180 1.83%
2024-10-15 0 7.090 7.080 7.090 7.050 7.430 9,490,112 68,446,306 7.2124 6.523 6.513 6.523 6.486 6.835 10,315,643 6.6352 -4.45%
2024-10-14 0 7.420 7.420 7.430 7.210 7.720 14,735,045 109,718,836 7.4461 6.826 6.826 6.835 6.633 7.102 16,016,826 6.8502 -0.13%
2024-10-10 0 7.430 7.420 7.430 7.170 7.610 14,536,984 108,128,444 7.4382 6.835 6.826 6.835 6.596 7.001 15,801,536 6.8429 3.19%
2024-10-09 0 7.200 7.200 7.210 6.940 7.800 20,722,841 150,808,559 7.2774 6.624 6.624 6.633 6.385 7.176 22,525,492 6.6950 -5.64%
2024-10-08 0 7.630 7.630 7.640 7.560 9.030 36,965,492 296,224,062 8.0135 7.019 7.019 7.029 6.955 8.307 40,181,068 7.3722 -15.60%
2024-10-07 0 9.040 9.030 9.040 8.610 9.050 9,316,750 82,750,046 8.8819 8.317 8.307 8.317 7.921 8.326 10,127,201 8.1711 7.24%
2024-10-04 0 8.430 8.430 8.440 7.990 8.480 6,983,500 58,156,163 8.3277 7.755 7.755 7.765 7.351 7.801 7,590,985 7.6612 4.59%
2024-10-03 0 8.060 8.050 8.060 7.670 8.940 10,700,585 86,579,908 8.0911 7.415 7.406 7.415 7.056 8.225 11,631,414 7.4436 -6.06%
2024-10-02 0 8.580 8.580 8.600 7.680 8.710 11,761,942 98,629,549 8.3855 7.893 7.893 7.912 7.065 8.013 12,785,097 7.7144 11.86%
2024-09-30 0 7.670 7.670 7.680 7.390 7.870 23,029,531 176,725,559 7.6739 7.056 7.056 7.065 6.799 7.240 25,032,838 7.0597 7.27%
2024-09-27 0 7.150 7.140 7.150 6.710 7.170 19,673,268 138,054,637 7.0174 6.578 6.569 6.578 6.173 6.596 21,384,618 6.4558 7.52%
2024-09-26 0 6.650 6.640 6.650 6.120 6.690 15,755,500 101,569,362 6.4466 6.118 6.109 6.118 5.630 6.155 17,126,049 5.9307 7.95%
2024-09-25 0 6.160 6.130 6.160 6.110 6.470 12,453,774 78,234,664 6.2820 5.667 5.639 5.667 5.621 5.952 13,537,110 5.7793 -0.32%
2024-09-24 0 6.180 6.180 6.190 5.840 6.180 10,097,000 60,887,752 6.0303 5.685 5.685 5.695 5.373 5.685 10,975,324 5.5477 7.11%
2024-09-23 0 5.770 5.740 5.770 5.740 5.880 3,896,500 22,630,125 5.8078 5.308 5.281 5.308 5.281 5.409 4,235,451 5.3430 -0.86%
2024-09-20 0 5.820 5.810 5.820 5.670 5.840 7,330,490 42,405,497 5.7848 5.354 5.345 5.354 5.216 5.373 7,968,159 5.3219 1.22%
2024-09-19 0 5.750 5.740 5.750 5.520 5.760 9,796,000 55,543,947 5.6701 5.290 5.281 5.290 5.078 5.299 10,648,140 5.2163 1.77%
2024-09-17 0 5.650 5.640 5.650 5.620 5.740 725,000 4,104,180 5.6609 5.198 5.189 5.198 5.170 5.281 788,067 5.2079 -0.53%
2024-09-16 0 5.680 5.680 5.700 5.480 5.840 1,186,500 6,656,977 5.6106 5.225 5.225 5.244 5.041 5.373 1,289,712 5.1616 1.43%
2024-09-13 0 5.600 5.600 5.630 5.560 5.720 4,536,000 25,599,355 5.6436 5.152 5.152 5.179 5.115 5.262 4,930,580 5.1920 0.72%
2024-09-12 0 5.560 5.550 5.560 5.510 5.630 4,718,500 26,299,002 5.5736 5.115 5.106 5.115 5.069 5.179 5,128,956 5.1276 0.91%
2024-09-11 0 5.510 5.500 5.510 5.460 5.600 7,521,391 41,398,923 5.5042 5.069 5.060 5.069 5.023 5.152 8,175,666 5.0637 -1.43%
2024-09-10 0 5.590 5.590 5.600 5.520 5.680 3,661,000 20,473,030 5.5922 5.143 5.143 5.152 5.078 5.225 3,979,465 5.1447 -0.18%
2024-09-09 0 5.600 5.590 5.600 5.560 5.760 5,895,000 33,166,132 5.6261 5.152 5.143 5.152 5.115 5.299 6,407,798 5.1759 -3.11%
2024-09-05 0 5.780 5.770 5.780 5.700 5.910 11,377,940 65,554,345 5.7615 5.317 5.308 5.317 5.244 5.437 12,367,691 5.3005 -3.18%
2024-09-04 0 5.970 5.970 5.980 5.950 6.100 6,730,000 40,483,335 6.0154 5.492 5.492 5.501 5.474 5.612 7,315,433 5.5340 -3.08%
2024-09-03 0 6.160 6.160 6.180 6.030 6.190 5,259,500 32,116,230 6.1063 5.667 5.667 5.685 5.547 5.695 5,717,017 5.6177 1.32%
2024-09-02 0 6.080 6.070 6.080 6.030 6.150 4,054,000 24,629,038 6.0752 5.593 5.584 5.593 5.547 5.658 4,406,652 5.5891 -0.16%
2024-08-30 0 6.090 6.090 6.100 6.000 6.220 6,552,500 40,153,075 6.1279 5.603 5.603 5.612 5.520 5.722 7,122,493 5.6375 0.83%
2024-08-29 0 6.040 6.030 6.040 5.800 6.080 4,460,759 26,601,769 5.9635 5.557 5.547 5.557 5.336 5.593 4,848,794 5.4863 2.20%
2024-08-28 0 5.910 5.910 5.920 5.880 6.230 15,275,500 91,020,630 5.9586 5.437 5.437 5.446 5.409 5.731 16,604,294 5.4818 -5.14%
2024-08-27 0 6.230 6.220 6.230 6.050 6.260 7,939,100 48,726,988 6.1376 5.731 5.722 5.731 5.566 5.759 8,629,711 5.6464 1.63%
2024-08-26 0 6.130 6.120 6.130 6.030 6.200 8,579,500 52,646,930 6.1364 5.639 5.630 5.639 5.547 5.704 9,325,819 5.6453 1.66%
2024-08-23 0 6.030 6.020 6.030 5.930 6.160 12,555,000 76,046,856 6.0571 5.547 5.538 5.547 5.455 5.667 13,647,142 5.5724 1.69%
2024-08-22 0 5.930 5.910 5.930 5.790 5.970 10,360,190 60,801,345 5.8687 5.455 5.437 5.455 5.327 5.492 11,261,408 5.3991 -0.67%
2024-08-21 0 5.970 5.950 5.970 5.910 6.090 7,902,500 47,062,530 5.9554 5.492 5.474 5.492 5.437 5.603 8,589,927 5.4788 -2.29%
2024-08-20 0 6.110 6.100 6.110 6.010 6.350 7,631,961 46,613,167 6.1076 5.621 5.612 5.621 5.529 5.842 8,295,855 5.6189 -3.02%
2024-08-19 0 6.300 6.290 6.300 6.290 6.450 4,183,000 26,528,825 6.3421 5.796 5.787 5.796 5.787 5.934 4,546,873 5.8345 -1.25%
2024-08-16 0 6.380 6.370 6.390 6.360 6.540 3,212,000 20,710,880 6.4480 5.869 5.860 5.879 5.851 6.017 3,491,407 5.9320 -0.47%
2024-08-15 0 6.410 6.400 6.410 6.380 6.540 2,573,000 16,559,385 6.4358 5.897 5.888 5.897 5.869 6.017 2,796,822 5.9208 -0.62%
2024-08-14 0 6.450 6.450 6.470 6.420 6.590 2,577,000 16,661,770 6.4656 5.934 5.934 5.952 5.906 6.063 2,801,170 5.9481 -1.83%
2024-08-13 0 6.570 6.530 6.570 6.420 6.640 4,864,833 31,791,692 6.5350 6.044 6.007 6.044 5.906 6.109 5,288,018 6.0120 -0.30%
2024-08-12 0 6.590 6.570 6.590 6.540 6.720 6,539,000 43,240,085 6.6126 6.063 6.044 6.063 6.017 6.182 7,107,818 6.0835 0.46%
2024-08-09 0 6.560 6.550 6.560 6.530 6.760 4,713,500 31,376,036 6.6566 6.035 6.026 6.035 6.007 6.219 5,123,521 6.1239 1.39%
2024-08-08 0 6.470 6.470 6.490 6.430 6.680 6,064,758 39,504,192 6.5137 5.952 5.952 5.971 5.915 6.145 6,592,323 5.9925 -2.56%
2024-08-07 0 6.640 6.640 6.650 6.340 6.710 8,461,000 55,834,735 6.5991 6.109 6.109 6.118 5.833 6.173 9,197,010 6.0710 4.57%
2024-08-06 0 6.350 6.340 6.350 6.310 6.610 8,053,000 51,376,765 6.3798 5.842 5.833 5.842 5.805 6.081 8,753,519 5.8693 -1.55%
2024-08-05 0 6.450 6.450 6.460 6.360 6.760 15,876,500 103,709,450 6.5323 5.934 5.934 5.943 5.851 6.219 17,257,574 6.0095 -1.53%
2024-08-02 0 6.550 6.550 6.560 6.460 6.640 12,106,264 78,921,345 6.5191 6.026 6.026 6.035 5.943 6.109 13,159,371 5.9973 -1.50%
2024-08-01 0 6.650 6.640 6.650 6.630 6.960 9,262,000 62,031,798 6.6975 6.118 6.109 6.118 6.099 6.403 10,067,688 6.1615 -2.64%
2024-07-31 0 6.830 6.830 6.860 6.670 6.930 4,447,500 30,327,665 6.8190 6.283 6.283 6.311 6.136 6.375 4,834,382 6.2733 1.79%
2024-07-30 0 6.710 6.710 6.720 6.670 6.930 5,559,000 37,331,910 6.7156 6.173 6.173 6.182 6.136 6.375 6,042,570 6.1782 -1.47%
2024-07-29 0 6.810 6.810 6.820 6.730 7.040 5,133,000 34,961,417 6.8111 6.265 6.265 6.274 6.191 6.477 5,579,512 6.2660 0.00%
2024-07-26 0 6.810 6.810 6.840 6.610 6.930 9,366,000 63,131,107 6.7405 6.265 6.265 6.293 6.081 6.375 10,180,735 6.2010 -0.15%
2024-07-25 0 6.820 6.810 6.820 6.710 7.020 8,544,862 58,125,131 6.8023 6.274 6.265 6.274 6.173 6.458 9,288,168 6.2580 -2.99%
2024-07-24 0 7.030 7.010 7.030 6.950 7.150 5,584,000 39,240,295 7.0273 6.467 6.449 6.467 6.394 6.578 6,069,744 6.4649 -0.71%
2024-07-23 0 7.080 7.060 7.080 7.000 7.250 4,345,500 30,837,690 7.0965 6.513 6.495 6.513 6.440 6.670 4,723,509 6.5286 -0.98%
2024-07-22 0 7.150 7.150 7.160 6.880 7.220 13,138,118 92,737,983 7.0587 6.578 6.578 6.587 6.329 6.642 14,280,984 6.4938 -0.14%
2024-07-19 0 7.160 7.160 7.170 7.110 7.520 11,776,327 84,683,436 7.1910 6.587 6.587 6.596 6.541 6.918 12,800,733 6.6155 -4.66%
2024-07-18 0 7.510 7.510 7.540 7.280 7.580 8,826,794 65,994,268 7.4766 6.909 6.909 6.937 6.697 6.973 9,594,624 6.8783 2.60%
2024-07-17 0 7.320 7.320 7.330 7.250 7.590 10,758,500 79,426,186 7.3826 6.734 6.734 6.743 6.670 6.983 11,694,367 6.7918 -0.54%
2024-07-16 0 7.360 7.350 7.360 7.240 7.580 17,935,198 132,017,701 7.3608 6.771 6.762 6.771 6.661 6.973 19,495,356 6.7718 -3.54%
2024-07-15 0 7.630 7.620 7.630 7.550 7.880 6,571,000 50,248,410 7.6470 7.019 7.010 7.019 6.946 7.249 7,142,602 7.0350 -2.93%
2024-07-12 0 7.860 7.840 7.860 7.690 8.090 10,634,500 83,040,710 7.8086 7.231 7.213 7.231 7.075 7.443 11,559,580 7.1837 -1.50%
2024-07-11 0 7.980 7.970 7.980 7.500 8.090 17,478,776 137,393,652 7.8606 7.341 7.332 7.341 6.900 7.443 18,999,230 7.2315 5.56%
2024-07-10 0 7.560 7.560 7.570 7.410 7.890 17,776,198 134,754,607 7.5806 6.955 6.955 6.964 6.817 7.259 19,322,524 6.9740 -4.55%
2024-07-09 0 7.920 7.910 7.920 7.690 8.070 17,141,419 134,388,303 7.8400 7.286 7.277 7.286 7.075 7.424 18,632,527 7.2126 -1.74%
2024-07-08 0 8.060 8.050 8.060 7.800 8.410 20,710,622 167,613,769 8.0931 7.415 7.406 7.415 7.176 7.737 22,512,210 7.4455 -0.98%
2024-07-05 0 8.140 8.130 8.140 7.930 8.420 21,035,000 171,941,747 8.1741 7.489 7.479 7.489 7.295 7.746 22,864,805 7.5199 -0.37%
2024-07-04 0 8.170 8.170 8.180 8.020 8.330 15,931,500 129,944,256 8.1564 7.516 7.516 7.525 7.378 7.663 17,317,359 7.5037 -0.12%
2024-07-03 0 8.380 8.380 8.390 7.550 8.490 86,456,525 706,760,476 8.1747 7.525 7.525 7.534 6.780 7.624 96,274,989 7.3411 12.63%
2024-07-02 0 7.440 7.440 7.450 7.280 7.740 36,470,629 275,851,007 7.5636 6.681 6.681 6.690 6.538 6.951 40,612,428 6.7923 2.20%
2024-06-28 0 7.280 7.270 7.280 7.120 7.440 16,802,210 122,553,472 7.2939 6.538 6.529 6.538 6.394 6.681 18,710,359 6.5500 -0.82%
2024-06-27 0 7.340 7.340 7.350 7.170 7.660 25,131,896 186,523,790 7.4218 6.591 6.591 6.600 6.439 6.879 27,986,008 6.6649 -0.81%
2024-06-26 0 7.400 7.400 7.410 6.770 7.500 42,546,000 306,517,657 7.2044 6.645 6.645 6.654 6.080 6.735 47,377,751 6.4697 8.98%
2024-06-25 0 6.790 6.790 6.800 6.260 6.870 35,183,111 235,681,697 6.6987 6.098 6.098 6.107 5.622 6.169 39,178,693 6.0156 8.29%
2024-06-24 0 6.270 6.270 6.280 6.110 6.370 9,253,000 57,412,800 6.2048 5.631 5.631 5.640 5.487 5.720 10,303,820 5.5720 -0.79%
2024-06-21 0 6.320 6.310 6.320 6.260 6.370 5,129,850 32,454,107 6.3265 5.675 5.666 5.675 5.622 5.720 5,712,423 5.6813 -0.16%
2024-06-20 0 6.330 6.330 6.350 6.300 6.410 2,671,000 16,981,355 6.3577 5.684 5.684 5.702 5.658 5.756 2,974,333 5.7093 -0.94%
2024-06-19 0 6.390 6.380 6.390 6.220 6.430 6,960,500 44,120,875 6.3388 5.738 5.729 5.738 5.586 5.774 7,750,971 5.6923 3.90%
2024-06-18 0 6.150 6.150 6.160 6.100 6.240 2,570,759 15,818,297 6.1532 5.523 5.523 5.532 5.478 5.604 2,862,708 5.5256 -0.49%
2024-06-17 0 6.180 6.180 6.190 6.150 6.340 5,127,500 32,114,660 6.2632 5.550 5.550 5.559 5.523 5.693 5,709,806 5.6245 -0.48%
2024-06-14 0 6.210 6.210 6.220 6.100 6.320 7,065,500 44,224,559 6.2592 5.577 5.577 5.586 5.478 5.675 7,867,896 5.6209 1.64%
2024-06-13 0 6.110 6.100 6.110 6.080 6.220 4,207,244 25,905,873 6.1574 5.487 5.478 5.487 5.460 5.586 4,685,041 5.5295 0.49%
2024-06-12 0 6.080 6.070 6.080 6.070 6.160 2,527,310 15,409,007 6.0970 5.460 5.451 5.460 5.451 5.532 2,814,325 5.4752 -1.14%
2024-06-11 0 6.150 6.150 6.170 6.050 6.320 8,800,815 54,141,900 6.1519 5.523 5.523 5.541 5.433 5.675 9,800,282 5.5245 -3.15%
2024-06-07 0 6.350 6.350 6.360 6.320 6.430 6,110,500 39,001,500 6.3827 5.702 5.702 5.711 5.675 5.774 6,804,441 5.7318 0.32%
2024-06-06 0 6.330 6.330 6.340 6.260 6.450 3,967,631 25,074,454 6.3198 5.684 5.684 5.693 5.622 5.792 4,418,216 5.6752 -0.78%
2024-06-05 0 6.380 6.380 6.390 6.370 6.500 5,889,500 37,961,613 6.4456 5.729 5.729 5.738 5.720 5.837 6,558,343 5.7883 -1.39%
2024-06-04 0 6.470 6.470 6.480 6.300 6.520 9,190,889 59,418,737 6.4650 5.810 5.810 5.819 5.658 5.855 10,234,655 5.8056 1.89%
2024-06-03 0 6.350 6.350 6.360 6.100 6.400 12,937,151 81,586,168 6.3063 5.702 5.702 5.711 5.478 5.747 14,406,363 5.6632 4.44%
2024-05-31 0 6.080 6.070 6.080 6.060 6.290 12,091,737 74,241,200 6.1398 5.460 5.451 5.460 5.442 5.649 13,464,939 5.5137 -2.09%
2024-05-30 0 6.210 6.210 6.220 6.110 6.350 10,152,500 63,559,150 6.2604 5.577 5.577 5.586 5.487 5.702 11,305,472 5.6220 0.81%
2024-05-29 0 6.160 6.160 6.170 6.160 6.340 7,593,500 47,356,578 6.2365 5.532 5.532 5.541 5.532 5.693 8,455,858 5.6004 -1.91%
2024-05-28 0 6.280 6.280 6.300 6.080 6.350 13,356,579 83,322,156 6.2383 5.640 5.640 5.658 5.460 5.702 14,873,423 5.6021 3.29%
2024-05-27 0 6.080 6.080 6.100 5.880 6.140 7,179,000 43,178,967 6.0146 5.460 5.460 5.478 5.280 5.514 7,994,286 5.4012 2.18%
2024-05-24 0 5.950 5.950 5.980 5.910 6.130 6,325,045 37,893,718 5.9911 5.343 5.343 5.370 5.307 5.505 7,043,351 5.3801 -2.14%
2024-05-23 0 6.080 6.070 6.080 6.080 6.260 7,151,500 43,884,281 6.1364 5.460 5.451 5.460 5.460 5.622 7,963,662 5.5106 -3.03%
2024-05-22 0 6.270 6.270 6.290 6.200 6.410 7,975,000 50,380,076 6.3173 5.631 5.631 5.649 5.568 5.756 8,880,684 5.6730 1.29%
2024-05-21 0 6.190 6.190 6.200 6.150 6.470 11,301,901 70,808,508 6.2652 5.559 5.559 5.568 5.523 5.810 12,585,405 5.6262 -3.58%
2024-05-20 0 6.420 6.420 6.430 6.410 6.630 13,185,000 85,682,022 6.4984 5.765 5.765 5.774 5.756 5.954 14,682,359 5.8357 -2.73%
2024-05-17 0 6.600 6.590 6.600 6.410 6.750 12,942,500 84,598,600 6.5365 5.927 5.918 5.927 5.756 6.062 14,412,319 5.8699 0.46%
2024-05-16 0 6.570 6.570 6.590 6.350 6.690 12,526,852 81,817,392 6.5314 5.900 5.900 5.918 5.702 6.008 13,949,468 5.8653 3.63%
2024-05-14 0 6.340 6.340 6.360 6.250 6.460 9,186,500 58,326,117 6.3491 5.693 5.693 5.711 5.613 5.801 10,229,768 5.7016 -0.94%
2024-05-13 0 6.400 6.390 6.400 6.140 6.440 10,941,776 69,365,672 6.3395 5.747 5.738 5.747 5.514 5.783 12,184,382 5.6930 2.89%
2024-05-10 0 6.220 6.220 6.240 6.050 6.280 14,358,809 89,137,542 6.2079 5.586 5.586 5.604 5.433 5.640 15,989,472 5.5748 3.32%
2024-05-09 0 6.020 6.000 6.020 5.820 6.040 8,944,324 53,502,611 5.9817 5.406 5.388 5.406 5.226 5.424 9,960,089 5.3717 3.26%
2024-05-08 0 5.830 5.830 5.840 5.820 6.030 7,207,613 42,627,722 5.9143 5.235 5.235 5.244 5.226 5.415 8,026,148 5.3111 -3.00%
2024-05-07 0 6.010 6.010 6.020 5.960 6.110 4,081,354 24,575,235 6.0213 5.397 5.397 5.406 5.352 5.487 4,544,854 5.4073 -0.17%
2024-05-06 0 6.020 6.010 6.020 5.880 6.030 7,458,500 44,528,177 5.9701 5.406 5.397 5.406 5.280 5.415 8,305,527 5.3613 1.86%
2024-05-03 0 5.910 5.900 5.910 5.780 5.960 4,060,000 23,821,690 5.8674 5.307 5.298 5.307 5.191 5.352 4,521,075 5.2690 2.07%
2024-05-02 0 5.790 5.790 5.800 5.680 5.990 8,406,500 49,039,827 5.8336 5.200 5.200 5.208 5.101 5.379 9,361,187 5.2386 0.87%
2024-04-30 0 5.740 5.740 5.750 5.660 5.950 9,459,500 54,324,375 5.7428 5.155 5.155 5.164 5.083 5.343 10,533,771 5.1572 -2.55%
2024-04-29 0 5.890 5.890 5.900 5.670 6.070 17,250,000 102,207,437 5.9251 5.289 5.289 5.298 5.092 5.451 19,209,002 5.3208 3.70%
2024-04-26 0 5.680 5.680 5.700 5.540 5.740 11,718,184 66,475,769 5.6729 5.101 5.101 5.119 4.975 5.155 13,048,963 5.0943 1.79%
2024-04-25 0 5.580 5.580 5.600 5.440 5.690 13,419,545 75,181,195 5.6024 5.011 5.011 5.029 4.885 5.110 14,943,540 5.0310 2.76%
2024-04-24 0 5.430 5.420 5.430 5.240 5.470 8,466,500 45,666,797 5.3938 4.876 4.867 4.876 4.706 4.912 9,428,001 4.8437 3.43%
2024-04-23 0 5.250 5.250 5.260 5.200 5.270 4,833,500 25,336,116 5.2418 4.715 4.715 4.724 4.670 4.733 5,382,418 4.7072 0.38%
2024-04-22 0 5.230 5.230 5.240 5.200 5.300 6,163,854 32,349,291 5.2482 4.697 4.697 4.706 4.670 4.759 6,863,854 4.7130 0.19%
2024-04-19 0 5.220 5.210 5.220 5.190 5.280 15,964,458 83,335,718 5.2201 4.688 4.679 4.688 4.661 4.742 17,777,467 4.6877 -1.14%
2024-04-18 0 5.280 5.280 5.300 5.250 5.380 8,999,000 47,737,396 5.3047 4.742 4.742 4.759 4.715 4.831 10,020,974 4.7637 -0.75%
2024-04-17 0 5.320 5.320 5.350 5.310 5.390 4,647,000 24,789,260 5.3345 4.777 4.777 4.804 4.768 4.840 5,174,738 4.7904 -0.19%
2024-04-16 0 5.330 5.330 5.340 5.190 5.390 14,997,500 79,476,695 5.2993 4.786 4.786 4.795 4.661 4.840 16,700,696 4.7589 0.95%
2024-04-15 0 5.280 5.280 5.290 5.190 5.450 15,225,500 80,233,008 5.2696 4.742 4.742 4.751 4.661 4.894 16,954,589 4.7322 -2.22%
2024-04-12 0 5.400 5.400 5.410 5.360 5.630 12,676,500 68,889,725 5.4344 4.849 4.849 4.858 4.813 5.056 14,116,111 4.8802 -3.74%
2024-04-11 0 5.610 5.600 5.610 5.440 5.640 9,991,564 55,230,784 5.5277 5.038 5.029 5.038 4.885 5.065 11,126,259 4.9640 0.72%
2024-04-10 0 5.570 5.560 5.570 5.550 5.730 11,789,500 66,232,775 5.6179 5.002 4.993 5.002 4.984 5.146 13,128,378 5.0450 -1.59%
2024-04-09 0 5.660 5.660 5.670 5.570 5.750 11,013,800 62,403,001 5.6659 5.083 5.083 5.092 5.002 5.164 12,264,586 5.0881 1.43%
2024-04-08 0 5.580 5.570 5.580 5.560 5.740 8,823,500 49,837,447 5.6483 5.011 5.002 5.011 4.993 5.155 9,825,544 5.0722 0.90%
2024-04-05 0 5.530 5.520 5.530 5.380 5.810 7,412,742 40,862,687 5.5125 4.966 4.957 4.966 4.831 5.217 8,254,573 4.9503 -3.99%
2024-04-03 0 5.760 5.750 5.760 5.660 5.940 20,454,744 117,889,073 5.7634 5.173 5.164 5.173 5.083 5.334 22,777,694 5.1756 0.35%
2024-04-02 0 5.740 5.730 5.740 5.500 5.870 28,141,500 160,023,510 5.6864 5.155 5.146 5.155 4.939 5.271 31,337,399 5.1065 5.51%
2024-03-28 0 5.440 5.430 5.440 5.340 5.500 20,762,000 112,808,529 5.4334 4.885 4.876 4.885 4.795 4.939 23,119,843 4.8793 2.26%
2024-03-27 0 5.320 5.320 5.330 5.290 5.620 36,981,107 201,690,395 5.4539 4.777 4.777 4.786 4.751 5.047 41,180,879 4.8977 -5.00%
2024-03-26 0 5.600 5.590 5.600 5.550 6.400 56,510,357 325,175,268 5.7543 5.029 5.020 5.029 4.984 5.747 62,927,974 5.1674 -15.41%
2024-03-25 0 6.620 6.620 6.640 6.540 6.810 10,535,500 70,037,317 6.6477 5.945 5.945 5.963 5.873 6.115 11,731,968 5.9698 -2.65%
2024-03-22 0 6.800 6.800 6.810 6.780 7.030 12,225,102 84,067,923 6.8767 6.107 6.107 6.115 6.089 6.313 13,613,450 6.1754 -3.00%
2024-03-21 0 7.010 7.010 7.020 6.940 7.070 14,929,363 104,622,480 7.0078 6.295 6.295 6.304 6.232 6.349 16,624,821 6.2931 0.86%
2024-03-20 0 6.950 6.940 6.950 6.760 7.050 10,781,000 74,533,865 6.9134 6.241 6.232 6.241 6.071 6.331 12,005,348 6.2084 0.87%
2024-03-19 0 6.890 6.880 6.890 6.870 7.020 10,833,500 75,086,985 6.9310 6.187 6.178 6.187 6.169 6.304 12,063,810 6.2242 -1.15%
2024-03-18 0 6.970 6.960 6.970 6.710 7.030 12,595,655 87,028,829 6.9094 6.259 6.250 6.259 6.026 6.313 14,026,085 6.2048 1.75%
2024-03-15 0 6.850 6.850 6.860 6.650 6.850 21,686,867 147,333,267 6.7937 6.151 6.151 6.160 5.972 6.151 24,149,743 6.1008 0.74%
2024-03-14 0 6.800 6.770 6.800 6.400 6.820 43,165,500 286,812,495 6.6445 6.107 6.080 6.107 5.747 6.124 48,067,604 5.9669 0.89%
2024-03-13 0 6.740 6.740 6.750 6.730 7.230 20,407,690 140,641,285 6.8916 6.053 6.053 6.062 6.044 6.493 22,725,296 6.1888 -6.26%
2024-03-12 0 7.190 7.190 7.200 7.010 7.210 17,454,205 123,938,123 7.1008 6.457 6.457 6.466 6.295 6.475 19,436,398 6.3766 1.27%
2024-03-11 0 7.100 7.090 7.100 7.040 7.340 14,369,500 102,983,880 7.1668 6.376 6.367 6.376 6.322 6.591 16,001,377 6.4359 0.00%
2024-03-08 0 7.100 7.100 7.120 6.960 7.180 10,153,384 71,725,217 7.0642 6.376 6.376 6.394 6.250 6.448 11,306,456 6.3437 1.14%
2024-03-07 0 7.020 7.010 7.020 6.980 7.350 14,001,866 100,024,027 7.1436 6.304 6.295 6.304 6.268 6.600 15,591,993 6.4151 -2.90%
2024-03-06 0 7.230 7.230 7.240 7.100 7.300 14,280,000 103,137,865 7.2225 6.493 6.493 6.502 6.376 6.556 15,901,713 6.4860 0.42%
2024-03-05 0 7.200 7.200 7.210 7.160 7.330 9,357,182 67,608,400 7.2253 6.466 6.466 6.475 6.430 6.582 10,419,833 6.4884 -1.91%
2024-03-04 0 7.340 7.340 7.350 7.290 7.760 13,938,199 103,405,957 7.4189 6.591 6.591 6.600 6.547 6.969 15,521,095 6.6623 -3.42%
2024-03-01 0 7.600 7.600 7.610 7.520 7.820 11,572,000 88,349,613 7.6348 6.825 6.825 6.834 6.753 7.022 12,886,178 6.8562 -3.18%
2024-02-29 0 7.850 7.840 7.850 7.660 8.050 12,053,000 94,673,988 7.8548 7.049 7.040 7.049 6.879 7.229 13,421,803 7.0537 1.16%
2024-02-28 0 7.760 7.750 7.760 7.710 8.110 15,585,500 123,708,907 7.9374 6.969 6.960 6.969 6.924 7.283 17,355,472 7.1279 -3.12%
2024-02-27 0 8.010 8.010 8.030 7.640 8.050 7,560,026 59,641,065 7.8890 7.193 7.193 7.211 6.861 7.229 8,418,583 7.0845 1.39%
2024-02-26 0 7.900 7.900 7.920 7.790 8.060 10,432,377 82,414,617 7.8999 7.094 7.094 7.112 6.996 7.238 11,617,133 7.0942 0.38%
2024-02-23 0 7.870 7.870 7.880 7.700 7.910 9,037,880 70,667,656 7.8191 7.067 7.067 7.076 6.915 7.103 10,064,270 7.0216 0.64%
2024-02-22 0 7.820 7.820 7.830 7.340 7.850 15,342,986 117,506,547 7.6586 7.022 7.022 7.031 6.591 7.049 17,085,417 6.8776 6.54%
2024-02-21 0 7.340 7.340 7.350 7.320 7.530 13,600,810 100,806,044 7.4118 6.591 6.591 6.600 6.573 6.762 15,145,391 6.6559 -0.94%
2024-02-20 0 7.410 7.410 7.420 6.710 7.430 14,347,500 102,783,227 7.1638 6.654 6.654 6.663 6.026 6.672 15,976,879 6.4332 9.62%
2024-02-19 0 6.760 6.760 6.770 6.590 6.770 7,581,000 50,759,444 6.6956 6.071 6.071 6.080 5.918 6.080 8,441,939 6.0128 0.30%
2024-02-16 0 6.740 6.740 6.760 5.870 6.770 9,227,976 60,116,338 6.5146 6.053 6.053 6.071 5.271 6.080 10,275,954 5.8502 10.67%
2024-02-15 0 6.090 6.090 6.100 5.800 6.160 5,049,638 30,411,462 6.0225 5.469 5.469 5.478 5.208 5.532 5,623,102 5.4083 3.05%
2024-02-14 0 5.910 5.900 5.910 5.710 5.980 7,245,500 42,266,484 5.8335 5.307 5.298 5.307 5.128 5.370 8,068,338 5.2386 -1.34%
2024-02-09 0 5.990 5.980 5.990 5.630 6.350 10,329,500 60,517,420 5.8587 5.379 5.370 5.379 5.056 5.702 11,502,573 5.2612 -6.41%
2024-02-08 0 6.400 6.400 6.410 6.350 6.530 10,641,500 68,271,825 6.4156 5.747 5.747 5.756 5.702 5.864 11,850,005 5.7613 -0.47%
2024-02-07 0 6.430 6.430 6.450 6.360 6.510 7,590,368 48,917,907 6.4447 5.774 5.774 5.792 5.711 5.846 8,452,371 5.7875 0.78%
2024-02-06 0 6.380 6.380 6.390 6.020 6.410 11,876,000 74,538,250 6.2764 5.729 5.729 5.738 5.406 5.756 13,224,702 5.6363 5.45%
2024-02-05 0 6.050 6.050 6.060 5.720 6.100 15,471,851 91,498,667 5.9139 5.433 5.433 5.442 5.137 5.478 17,228,917 5.3108 0.00%
2024-02-02 0 6.050 6.040 6.050 5.950 6.240 7,843,224 47,773,684 6.0911 5.433 5.424 5.433 5.343 5.604 8,733,942 5.4699 -0.49%
2024-02-01 0 6.080 6.070 6.080 6.000 6.180 5,072,000 30,900,265 6.0923 5.460 5.451 5.460 5.388 5.550 5,648,003 5.4710 0.16%
2024-01-31 0 6.070 6.070 6.080 6.010 6.140 6,341,000 38,467,722 6.0665 5.451 5.451 5.460 5.397 5.514 7,061,118 5.4478 -0.16%
2024-01-30 0 6.080 6.080 6.090 6.030 6.190 6,634,000 40,504,742 6.1056 5.460 5.460 5.469 5.415 5.559 7,387,392 5.4830 -2.09%
2024-01-29 0 6.210 6.200 6.210 6.190 6.330 3,478,500 21,674,123 6.2309 5.577 5.568 5.577 5.559 5.684 3,873,537 5.5954 0.32%
2024-01-26 0 6.190 6.180 6.190 6.140 6.290 5,120,000 31,752,075 6.2016 5.559 5.550 5.559 5.514 5.649 5,701,454 5.5691 -0.64%
2024-01-25 0 6.230 6.230 6.240 6.100 6.280 6,602,000 40,961,800 6.2045 5.595 5.595 5.604 5.478 5.640 7,351,758 5.5717 0.00%
2024-01-24 0 6.230 6.220 6.230 5.860 6.260 13,888,850 83,994,834 6.0476 5.595 5.586 5.595 5.262 5.622 15,466,142 5.4309 6.31%
2024-01-23 0 5.860 5.850 5.860 5.470 5.870 8,678,989 49,859,022 5.7448 5.262 5.253 5.262 4.912 5.271 9,664,621 5.1589 6.35%
2024-01-22 0 5.510 5.510 5.530 5.500 5.840 20,657,675 117,809,362 5.7029 4.948 4.948 4.966 4.939 5.244 23,003,671 5.1213 -5.00%
2024-01-19 0 5.800 5.790 5.800 5.760 6.050 23,887,840 139,404,924 5.8358 5.208 5.200 5.208 5.173 5.433 26,600,670 5.2407 -4.13%
2024-01-18 0 6.050 6.040 6.050 5.860 6.070 9,883,000 58,876,160 5.9573 5.433 5.424 5.433 5.262 5.451 11,005,366 5.3498 2.72%
2024-01-17 0 5.890 5.890 5.900 5.850 6.120 14,978,831 89,158,875 5.9523 5.289 5.289 5.298 5.253 5.496 16,679,907 5.3453 -4.38%
2024-01-16 0 6.160 6.150 6.160 6.090 6.210 8,258,873 50,722,447 6.1416 5.532 5.523 5.532 5.469 5.577 9,196,795 5.5152 -0.48%
2024-01-15 0 6.190 6.190 6.200 6.010 6.250 5,542,500 34,122,681 6.1566 5.559 5.559 5.568 5.397 5.613 6,171,936 5.5287 0.81%
2024-01-12 0 6.140 6.140 6.150 6.080 6.270 4,281,000 26,489,447 6.1877 5.514 5.514 5.523 5.460 5.631 4,767,173 5.5566 0.00%
2024-01-11 0 6.140 6.140 6.150 6.020 6.230 4,458,112 27,450,593 6.1574 5.514 5.514 5.523 5.406 5.595 4,964,399 5.5295 1.15%
2024-01-10 0 6.070 6.060 6.070 5.980 6.110 8,069,000 48,770,985 6.0442 5.451 5.442 5.451 5.370 5.487 8,985,359 5.4278 -0.33%
2024-01-09 0 6.090 6.080 6.090 6.070 6.250 4,736,500 29,053,384 6.1339 5.469 5.460 5.469 5.451 5.613 5,274,402 5.5084 -0.98%
2024-01-08 0 6.150 6.150 6.160 6.150 6.390 5,294,638 33,050,600 6.2423 5.523 5.523 5.532 5.523 5.738 5,895,925 5.6057 -3.30%
2024-01-05 0 6.360 6.350 6.360 6.200 6.460 6,063,550 38,699,855 6.3824 5.711 5.702 5.711 5.568 5.801 6,752,159 5.7315 0.63%
2024-01-04 0 6.320 6.320 6.330 6.220 6.350 5,837,072 36,667,403 6.2818 5.675 5.675 5.684 5.586 5.702 6,499,961 5.6412 0.32%
2024-01-03 0 6.300 6.300 6.310 6.230 6.410 5,105,913 32,130,200 6.2927 5.658 5.658 5.666 5.595 5.756 5,685,768 5.6510 -1.41%
2024-01-02 0 6.390 6.390 6.400 6.380 6.560 5,989,508 38,710,141 6.4630 5.738 5.738 5.747 5.729 5.891 6,669,708 5.8039 -1.39%
2023-12-29 0 6.480 6.480 6.490 6.400 6.510 4,220,000 27,198,630 6.4452 5.819 5.819 5.828 5.747 5.846 4,699,246 5.7879 -0.31%
2023-12-28 0 6.500 6.490 6.500 6.110 6.510 7,624,000 48,667,415 6.3834 5.837 5.828 5.837 5.487 5.846 8,489,822 5.7324 6.04%
2023-12-27 0 6.130 6.130 6.140 6.030 6.250 5,189,896 31,649,672 6.0983 5.505 5.505 5.514 5.415 5.613 5,779,288 5.4764 -0.65%
2023-12-22 0 6.170 6.160 6.170 6.130 6.350 5,952,234 37,010,975 6.2180 5.541 5.532 5.541 5.505 5.702 6,628,201 5.5839 -0.96%
2023-12-21 0 6.230 6.230 6.250 6.160 6.290 3,561,322 22,160,774 6.2226 5.595 5.595 5.613 5.532 5.649 3,965,765 5.5880 0.16%
2023-12-20 0 6.220 6.220 6.240 6.180 6.420 5,310,158 33,267,405 6.2649 5.586 5.586 5.604 5.550 5.765 5,913,208 5.6259 -0.80%
2023-12-19 0 6.270 6.270 6.280 6.260 6.480 7,249,381 46,093,578 6.3583 5.631 5.631 5.640 5.622 5.819 8,072,659 5.7098 -3.24%
2023-12-18 0 6.480 6.480 6.500 6.420 6.630 11,401,520 74,049,308 6.4947 5.819 5.819 5.837 5.765 5.954 12,696,337 5.8323 -1.67%
2023-12-15 0 6.590 6.590 6.600 6.120 6.650 25,674,077 167,391,206 6.5199 5.918 5.918 5.927 5.496 5.972 28,589,762 5.8549 8.57%
2023-12-14 0 6.070 6.070 6.090 6.020 6.150 8,588,436 52,240,578 6.0827 5.451 5.451 5.469 5.406 5.523 9,563,785 5.4623 1.68%
2023-12-13 0 5.970 5.970 5.980 5.930 6.090 6,564,098 39,176,168 5.9682 5.361 5.361 5.370 5.325 5.469 7,309,552 5.3596 -1.97%
2023-12-12 0 6.090 6.090 6.100 5.750 6.110 9,011,199 54,108,148 6.0045 5.469 5.469 5.478 5.164 5.487 10,034,559 5.3922 4.46%
2023-12-11 0 5.830 5.820 5.830 5.690 5.920 12,823,500 73,950,795 5.7668 5.235 5.226 5.235 5.110 5.316 14,279,805 5.1787 -1.52%
2023-12-08 0 5.920 5.920 5.930 5.920 6.090 6,247,000 37,447,259 5.9944 5.316 5.316 5.325 5.316 5.469 6,956,443 5.3831 -1.99%
2023-12-07 0 6.040 6.040 6.050 5.880 6.100 9,978,014 59,661,026 5.9792 5.424 5.424 5.433 5.280 5.478 11,111,170 5.3695 -0.82%
2023-12-06 0 6.090 6.090 6.100 5.870 6.120 9,941,181 59,976,912 6.0332 5.469 5.469 5.478 5.271 5.496 11,070,155 5.4179 2.53%
2023-12-05 0 5.940 5.930 5.940 5.850 6.020 14,438,000 86,118,340 5.9647 5.334 5.325 5.334 5.253 5.406 16,077,656 5.3564 1.71%
2023-12-04 0 5.840 5.830 5.840 5.800 6.050 16,486,000 97,360,856 5.9057 5.244 5.235 5.244 5.208 5.433 18,358,238 5.3034 -2.34%
2023-12-01 0 5.980 5.980 5.990 5.690 6.110 43,816,885 257,169,463 5.8692 5.370 5.370 5.379 5.110 5.487 48,792,964 5.2706 2.22%
2023-11-30 0 5.850 5.840 5.850 5.790 6.080 183,609,583 1,076,753,410 5.8644 5.253 5.244 5.253 5.200 5.460 204,461,266 5.2663 0.34%
2023-11-29 0 5.830 5.830 5.840 5.790 6.170 30,383,561 181,665,011 5.9791 5.235 5.235 5.244 5.200 5.541 33,834,080 5.3693 -4.89%
2023-11-28 0 6.130 6.130 6.140 6.060 6.250 12,800,673 78,343,743 6.1203 5.505 5.505 5.514 5.442 5.613 14,254,386 5.4961 -2.08%
2023-11-27 0 6.260 6.260 6.270 6.080 6.280 13,212,143 82,009,538 6.2071 5.622 5.622 5.631 5.460 5.640 14,712,584 5.5741 2.79%
2023-11-24 0 6.090 6.060 6.090 6.040 6.210 11,877,238 72,328,199 6.0896 5.469 5.442 5.469 5.424 5.577 13,226,080 5.4686 -2.09%
2023-11-23 0 6.220 6.210 6.220 5.950 6.220 12,370,000 75,412,853 6.0964 5.586 5.577 5.586 5.343 5.586 13,774,803 5.4747 3.49%
2023-11-22 0 6.010 6.010 6.020 5.960 6.290 17,012,165 103,302,836 6.0723 5.397 5.397 5.406 5.352 5.649 18,944,157 5.4530 -4.45%
2023-11-21 0 6.290 6.280 6.290 6.250 6.500 7,851,703 50,050,380 6.3745 5.649 5.640 5.649 5.613 5.837 8,743,384 5.7244 0.16%
2023-11-20 0 6.280 6.270 6.280 6.140 6.320 5,911,972 36,840,304 6.2315 5.640 5.631 5.640 5.514 5.675 6,583,367 5.5960 2.11%
2023-11-17 0 6.150 6.150 6.170 6.100 6.370 9,925,687 61,799,655 6.2262 5.523 5.523 5.541 5.478 5.720 11,052,901 5.5913 -3.91%
2023-11-16 0 6.400 6.380 6.400 6.310 6.480 7,203,868 45,909,281 6.3729 5.747 5.729 5.747 5.666 5.819 8,021,978 5.7229 0.16%
2023-11-15 0 6.390 6.390 6.400 6.350 6.740 16,517,116 106,913,053 6.4729 5.738 5.738 5.747 5.702 6.053 18,392,888 5.8127 -2.89%
2023-11-14 0 6.580 6.580 6.600 6.500 6.680 4,225,950 27,878,915 6.5971 5.909 5.909 5.927 5.837 5.999 4,705,871 5.9243 0.15%
2023-11-13 0 6.570 6.570 6.590 6.400 6.590 3,939,097 25,613,925 6.5025 5.900 5.900 5.918 5.747 5.918 4,386,442 5.8393 1.08%
2023-11-10 0 6.500 6.500 6.520 6.480 6.610 3,543,500 23,100,097 6.5190 5.837 5.837 5.855 5.819 5.936 3,945,919 5.8542 -2.55%
2023-11-09 0 6.670 6.670 6.680 6.640 6.840 3,378,934 22,791,736 6.7452 5.990 5.990 5.999 5.963 6.142 3,762,664 6.0573 -2.34%
2023-11-08 0 6.830 6.830 6.840 6.650 6.880 5,183,886 35,205,349 6.7913 6.133 6.133 6.142 5.972 6.178 5,772,596 6.0987 1.94%
2023-11-07 0 6.700 6.700 6.710 6.640 6.850 5,035,127 33,745,304 6.7020 6.017 6.017 6.026 5.963 6.151 5,606,943 6.0185 -2.47%
2023-11-06 0 6.870 6.860 6.870 6.620 6.890 6,172,000 42,072,209 6.8166 6.169 6.160 6.169 5.945 6.187 6,872,925 6.1214 3.15%
2023-11-03 0 6.660 6.640 6.660 6.480 6.670 4,533,307 29,950,173 6.6067 5.981 5.963 5.981 5.819 5.990 5,048,134 5.9329 2.62%
2023-11-02 0 6.490 6.490 6.500 6.460 6.580 2,735,148 17,841,989 6.5232 5.828 5.828 5.837 5.801 5.909 3,045,766 5.8580 0.93%
2023-11-01 0 6.430 6.430 6.450 6.380 6.530 4,120,500 26,596,430 6.4547 5.774 5.774 5.792 5.729 5.864 4,588,446 5.7964 -0.62%
2023-10-31 0 6.470 6.460 6.470 6.440 6.650 3,544,125 23,045,021 6.5023 5.810 5.801 5.810 5.783 5.972 3,946,615 5.8392 -2.27%
2023-10-30 0 6.620 6.620 6.640 6.250 6.650 5,083,900 33,373,920 6.5646 5.945 5.945 5.963 5.613 5.972 5,661,255 5.8951 2.32%
2023-10-27 0 6.470 6.470 6.500 6.230 6.540 4,623,000 29,842,387 6.4552 5.810 5.810 5.837 5.595 5.873 5,148,013 5.7969 2.70%
2023-10-26 0 6.300 6.290 6.300 6.220 6.420 6,164,000 38,755,323 6.2874 5.658 5.649 5.658 5.586 5.765 6,864,017 5.6462 -1.41%
2023-10-25 0 6.390 6.380 6.390 6.200 6.520 7,514,280 47,986,100 6.3860 5.738 5.729 5.738 5.568 5.855 8,367,642 5.7347 5.27%
2023-10-24 0 6.070 6.060 6.070 5.970 6.100 7,703,523 46,558,165 6.0437 5.451 5.442 5.451 5.361 5.478 8,578,376 5.4274 -0.33%
2023-10-20 0 6.090 6.070 6.090 5.970 6.270 8,861,072 54,105,424 6.1060 5.469 5.451 5.469 5.361 5.631 9,867,383 5.4833 0.16%
2023-10-19 0 6.080 6.080 6.110 6.030 6.310 10,146,000 62,039,903 6.1147 5.460 5.460 5.487 5.415 5.666 11,298,234 5.4911 -3.65%
2023-10-18 0 6.310 6.300 6.310 6.280 6.620 10,919,336 69,242,171 6.3412 5.666 5.658 5.666 5.640 5.945 12,159,394 5.6945 -2.32%
2023-10-17 0 6.460 6.450 6.460 6.420 6.590 6,725,357 43,729,276 6.5021 5.801 5.792 5.801 5.765 5.918 7,489,124 5.8390 0.78%
2023-10-16 0 6.410 6.400 6.410 6.380 6.700 7,690,200 49,893,334 6.4879 5.756 5.747 5.756 5.729 6.017 8,563,540 5.8263 -3.17%
2023-10-13 0 6.620 6.620 6.630 6.610 6.850 13,446,500 90,332,615 6.7179 5.945 5.945 5.954 5.936 6.151 14,973,556 6.0328 -1.49%
2023-10-12 0 6.720 6.710 6.720 6.360 6.870 17,666,500 118,999,842 6.7359 6.035 6.026 6.035 5.711 6.169 19,672,802 6.0490 9.09%
2023-10-11 0 6.160 6.150 6.160 6.010 6.170 9,020,814 55,071,870 6.1050 5.532 5.523 5.532 5.397 5.541 10,045,266 5.4824 2.33%
2023-10-10 0 6.020 6.020 6.030 6.010 6.180 5,084,500 30,934,794 6.0841 5.406 5.406 5.415 5.397 5.550 5,661,923 5.4637 -0.50%
2023-10-09 0 6.050 6.040 6.050 6.040 6.300 5,345,500 32,511,324 6.0820 5.433 5.424 5.433 5.424 5.658 5,952,563 5.4617 -1.79%
2023-10-06 0 6.160 6.160 6.180 5.980 6.230 5,026,486 30,842,164 6.1359 5.532 5.532 5.550 5.370 5.595 5,597,321 5.5102 3.53%
2023-10-05 0 5.950 5.940 5.950 5.760 6.000 5,986,650 35,168,749 5.8745 5.343 5.334 5.343 5.173 5.388 6,666,526 5.2754 1.71%
2023-10-04 0 5.850 5.840 5.850 5.730 5.980 7,450,223 43,249,874 5.8052 5.253 5.244 5.253 5.146 5.370 8,296,310 5.2131 -1.85%
2023-10-03 0 5.960 5.960 5.970 5.910 6.680 8,145,000 49,640,182 6.0946 5.352 5.352 5.361 5.307 5.999 9,069,990 5.4730 -10.78%
2023-09-29 0 6.680 6.670 6.680 6.520 6.820 3,913,000 26,153,557 6.6838 5.999 5.990 5.999 5.855 6.124 4,357,381 6.0021 3.41%
2023-09-28 0 6.460 6.460 6.480 6.380 6.590 10,014,000 64,698,194 6.4608 5.801 5.801 5.819 5.729 5.918 11,151,243 5.8019 -0.31%
2023-09-27 0 6.480 6.480 6.490 6.360 6.600 8,502,180 55,085,343 6.4790 5.819 5.819 5.828 5.711 5.927 9,467,733 5.8182 1.89%
2023-09-26 0 6.360 6.360 6.370 6.360 6.580 7,765,500 50,154,487 6.4586 5.711 5.711 5.720 5.711 5.909 8,647,392 5.8000 -3.34%
2023-09-25 0 6.580 6.580 6.590 6.560 6.780 6,182,500 41,034,889 6.6373 5.909 5.909 5.918 5.891 6.089 6,884,618 5.9604 -2.66%
2023-09-22 0 6.760 6.750 6.760 6.530 6.760 7,770,709 51,871,160 6.6752 6.071 6.062 6.071 5.864 6.071 8,653,192 5.9945 1.81%
2023-09-21 0 6.640 6.630 6.640 6.590 6.880 9,516,795 63,627,698 6.6858 5.963 5.954 5.963 5.918 6.178 10,597,573 6.0040 -3.63%
2023-09-20 0 6.890 6.890 6.900 6.820 7.020 5,916,154 40,924,696 6.9174 6.187 6.187 6.196 6.124 6.304 6,588,024 6.2120 0.44%
2023-09-19 0 6.860 6.860 6.870 6.800 6.980 7,987,940 54,758,821 6.8552 6.160 6.160 6.169 6.107 6.268 8,895,093 6.1561 -1.29%
2023-09-18 0 6.950 6.940 6.950 6.940 7.210 5,028,000 35,282,684 7.0172 6.241 6.232 6.241 6.232 6.475 5,599,006 6.3016 -2.66%
2023-09-15 0 7.140 7.140 7.160 6.940 7.210 8,218,824 58,607,878 7.1309 6.412 6.412 6.430 6.232 6.475 9,152,197 6.4037 2.88%
2023-09-14 0 6.940 6.930 6.940 6.880 7.200 9,856,982 68,672,232 6.9669 6.232 6.223 6.232 6.178 6.466 10,976,393 6.2564 -3.34%
2023-09-13 0 7.180 7.170 7.180 7.160 7.340 5,352,500 38,666,967 7.2241 6.448 6.439 6.448 6.430 6.591 5,960,358 6.4874 -0.97%
2023-09-12 0 7.250 7.240 7.250 7.070 7.380 8,807,070 63,274,787 7.1845 6.511 6.502 6.511 6.349 6.627 9,807,248 6.4518 -1.76%
2023-09-11 0 7.380 7.380 7.390 7.320 7.800 11,232,776 83,272,063 7.4133 6.627 6.627 6.636 6.573 7.005 12,508,430 6.6573 -4.77%
2023-09-07 0 7.750 7.750 7.760 7.750 7.900 2,384,800 18,601,266 7.7999 6.960 6.960 6.969 6.960 7.094 2,655,631 7.0045 -2.52%
2023-09-06 0 7.950 7.940 7.950 7.730 7.970 2,666,150 20,914,352 7.8444 7.139 7.130 7.139 6.942 7.157 2,968,932 7.0444 1.66%
2023-09-05 0 7.820 7.810 7.820 7.810 8.060 2,795,138 22,142,896 7.9219 7.022 7.014 7.022 7.014 7.238 3,112,569 7.1140 -2.86%
2023-09-04 0 8.050 8.040 8.050 7.750 8.060 5,174,460 41,261,146 7.9740 7.229 7.220 7.229 6.960 7.238 5,762,099 7.1608 4.41%
2023-08-31 0 7.710 7.700 7.710 7.670 7.850 7,596,488 58,615,841 7.7162 6.924 6.915 6.924 6.888 7.049 8,459,186 6.9293 -0.39%
2023-08-30 0 7.740 7.740 7.750 7.740 8.080 5,454,069 42,879,020 7.8618 6.951 6.951 6.960 6.951 7.256 6,073,462 7.0601 -3.97%
2023-08-29 0 8.060 8.050 8.060 7.810 8.060 5,340,300 42,469,523 7.9526 7.238 7.229 7.238 7.014 7.238 5,946,773 7.1416 2.94%
2023-08-28 0 7.830 7.830 7.860 7.820 8.390 5,034,000 40,102,017 7.9662 7.031 7.031 7.058 7.022 7.534 5,605,688 7.1538 -1.76%
2023-08-25 0 7.970 7.970 7.990 7.810 8.060 2,903,750 23,149,367 7.9722 7.157 7.157 7.175 7.014 7.238 3,233,515 7.1592 0.76%
2023-08-24 0 7.910 7.910 7.930 7.810 8.020 2,962,600 23,439,833 7.9119 7.103 7.103 7.121 7.014 7.202 3,299,049 7.1050 0.38%
2023-08-23 0 7.880 7.880 7.920 7.810 7.980 3,033,288 23,985,674 7.9075 7.076 7.076 7.112 7.014 7.166 3,377,764 7.1011 1.03%
2023-08-22 0 7.800 7.790 7.800 7.710 7.990 7,131,325 55,579,058 7.7937 7.005 6.996 7.005 6.924 7.175 7,941,196 6.9988 -0.89%
2023-08-21 0 7.870 7.870 7.880 7.860 8.170 4,653,340 36,921,829 7.9345 7.067 7.067 7.076 7.058 7.337 5,181,798 7.1253 -3.44%
2023-08-18 0 8.150 8.150 8.160 8.080 8.330 3,177,500 26,000,283 8.1826 7.319 7.319 7.328 7.256 7.480 3,538,354 7.3481 -2.16%
2023-08-17 0 8.330 8.320 8.330 7.920 8.350 3,004,500 24,616,030 8.1931 7.480 7.471 7.480 7.112 7.498 3,345,707 7.3575 0.24%
2023-08-16 0 8.310 8.300 8.310 8.280 8.430 3,915,500 32,605,681 8.3273 7.463 7.454 7.463 7.436 7.570 4,360,165 7.4781 -1.42%
2023-08-15 0 8.430 8.430 8.450 8.410 8.600 2,454,000 20,830,980 8.4886 7.570 7.570 7.588 7.552 7.723 2,732,689 7.6229 -1.63%
2023-08-14 0 8.570 8.540 8.570 8.380 8.640 4,698,100 39,842,890 8.4806 7.696 7.669 7.696 7.525 7.759 5,231,641 7.6158 -1.04%
2023-08-11 0 8.660 8.660 8.690 8.600 8.990 3,604,855 31,386,056 8.7066 7.777 7.777 7.804 7.723 8.073 4,014,242 7.8187 -3.02%
2023-08-10 0 8.930 8.910 8.930 8.880 8.990 3,019,704 26,937,521 8.9206 8.019 8.001 8.019 7.974 8.073 3,362,638 8.0108 -0.33%
2023-08-09 0 8.960 8.950 8.960 8.860 8.970 3,576,000 31,950,080 8.9346 8.046 8.037 8.046 7.956 8.055 3,982,110 8.0234 0.11%
2023-08-08 0 8.950 8.930 8.950 8.910 9.150 3,613,430 32,485,232 8.9901 8.037 8.019 8.037 8.001 8.217 4,023,790 8.0733 -2.72%
2023-08-07 0 9.200 9.180 9.200 9.160 9.570 3,001,074 27,760,588 9.2502 8.262 8.244 8.262 8.226 8.594 3,341,892 8.3068 -3.66%
2023-08-04 0 9.550 9.530 9.550 9.440 9.660 2,202,508 20,967,550 9.5199 8.576 8.558 8.576 8.477 8.675 2,452,637 8.5490 1.06%
2023-08-03 0 9.450 9.450 9.460 9.270 9.570 1,791,793 16,887,321 9.4248 8.486 8.486 8.495 8.325 8.594 1,995,279 8.4636 0.43%
2023-08-02 0 9.410 9.400 9.410 9.360 9.680 3,158,027 29,934,388 9.4788 8.450 8.441 8.450 8.405 8.693 3,516,669 8.5121 -0.32%
2023-08-01 0 9.440 9.420 9.440 9.340 9.790 4,207,000 40,052,604 9.5205 8.477 8.459 8.477 8.387 8.792 4,684,769 8.5495 -3.08%
2023-07-31 0 9.740 9.730 9.740 9.620 9.920 5,933,251 57,887,557 9.7565 8.747 8.738 8.747 8.639 8.908 6,607,063 8.7615 1.67%
2023-07-28 0 9.580 9.570 9.580 9.160 9.580 2,770,041 26,207,510 9.4611 8.603 8.594 8.603 8.226 8.603 3,084,622 8.4962 2.24%
2023-07-27 0 9.370 9.370 9.380 9.220 9.390 3,027,130 28,247,800 9.3315 8.414 8.414 8.423 8.280 8.432 3,370,907 8.3799 1.74%
2023-07-26 0 9.210 9.200 9.210 9.160 9.360 1,875,500 17,324,755 9.2374 8.271 8.262 8.271 8.226 8.405 2,088,492 8.2953 -0.97%
2023-07-25 0 9.300 9.290 9.300 8.960 9.300 4,930,448 45,515,485 9.2315 8.352 8.343 8.352 8.046 8.352 5,490,376 8.2900 5.32%
2023-07-24 0 8.830 8.800 8.830 8.800 9.170 4,950,122 44,261,748 8.9415 7.929 7.903 7.929 7.903 8.235 5,512,284 8.0297 -2.32%
2023-07-21 0 9.040 9.030 9.040 9.000 9.190 5,447,340 49,320,420 9.0540 8.118 8.109 8.118 8.082 8.253 6,065,969 8.1307 0.67%
2023-07-20 0 8.980 8.980 8.990 8.980 9.230 1,504,500 13,687,434 9.0977 8.064 8.064 8.073 8.064 8.289 1,675,359 8.1699 -0.88%
2023-07-19 0 9.060 9.060 9.070 8.930 9.240 2,040,839 18,383,239 9.0077 8.136 8.136 8.145 8.019 8.298 2,272,608 8.0891 -0.77%
2023-07-18 0 9.130 9.120 9.130 8.980 9.210 3,162,191 28,821,728 9.1145 8.199 8.190 8.199 8.064 8.271 3,521,306 8.1850 -0.54%
2023-07-14 0 9.180 9.170 9.180 9.060 9.320 2,324,826 21,308,966 9.1658 8.244 8.235 8.244 8.136 8.370 2,588,846 8.2311 -0.76%
2023-07-13 0 9.250 9.250 9.260 9.040 9.370 5,165,895 47,757,378 9.2447 8.307 8.307 8.316 8.118 8.414 5,752,562 8.3019 1.98%
2023-07-12 0 9.070 9.060 9.070 8.940 9.200 8,816,964 79,174,774 8.9798 8.145 8.136 8.145 8.028 8.262 9,818,265 8.0640 -0.44%
2023-07-11 0 9.110 9.110 9.120 8.920 9.200 5,529,206 50,183,970 9.0762 8.181 8.181 8.190 8.010 8.262 6,157,132 8.1505 -0.65%
2023-07-10 0 9.170 9.170 9.180 9.100 9.540 4,182,500 38,660,475 9.2434 8.235 8.235 8.244 8.172 8.567 4,657,487 8.3007 -2.65%
2023-07-07 0 9.420 9.420 9.440 9.400 9.650 2,990,330 28,285,723 9.4591 8.459 8.459 8.477 8.441 8.666 3,329,928 8.4944 -1.77%
2023-07-06 0 9.590 9.590 9.600 9.440 9.890 4,377,428 42,330,336 9.6701 8.612 8.612 8.621 8.477 8.881 4,874,552 8.6839 -2.54%
2023-07-05 0 9.840 9.800 9.840 9.760 10.16 2,228,600 22,028,400 9.8844 8.836 8.801 8.836 8.765 9.124 2,481,692 8.8764 -3.15%
2023-07-04 0 10.16 10.16 10.18 10.12 10.30 1,271,888 12,921,409 10.159 9.124 9.124 9.142 9.088 9.250 1,416,330 9.1232 -1.55%
2023-07-03 0 10.32 10.30 10.32 10.22 10.46 1,074,034 11,092,042 10.327 9.268 9.250 9.268 9.178 9.393 1,196,007 9.2742 1.18%
2023-06-30 0 10.20 10.16 10.20 10.06 10.28 2,130,000 21,687,869 10.182 9.160 9.124 9.160 9.034 9.232 2,371,894 9.1437 1.19%
2023-06-29 0 10.08 10.04 10.08 10.02 10.24 1,884,500 19,008,088 10.087 9.052 9.016 9.052 8.998 9.196 2,098,514 9.0579 -0.79%
2023-06-28 0 10.56 10.54 10.56 10.42 10.64 1,009,000 10,652,000 10.557 9.124 9.107 9.124 9.003 9.193 1,167,823 9.1212 -0.19%
2023-06-27 0 10.58 10.56 10.58 10.34 10.64 1,522,106 16,064,318 10.554 9.141 9.124 9.141 8.934 9.193 1,761,695 9.1187 3.52%
2023-06-26 0 10.22 10.20 10.22 10.02 10.38 2,189,000 22,401,032 10.233 8.830 8.813 8.830 8.657 8.968 2,533,563 8.8417 2.00%
2023-06-23 0 10.02 10.00 10.02 9.760 10.22 1,560,500 15,522,759 9.9473 8.657 8.640 8.657 8.433 8.830 1,806,133 8.5945 -1.96%
2023-06-21 0 10.22 10.22 10.24 10.18 10.46 1,492,295 15,336,067 10.277 8.830 8.830 8.847 8.796 9.037 1,727,192 8.8792 -2.67%
2023-06-20 0 10.50 10.48 10.50 10.46 10.90 1,934,703 20,420,626 10.555 9.072 9.055 9.072 9.037 9.418 2,239,238 9.1195 -3.31%
2023-06-19 0 10.86 10.84 10.86 10.78 11.18 1,779,457 19,349,079 10.874 9.383 9.366 9.383 9.314 9.660 2,059,555 9.3948 -1.81%
2023-06-16 0 11.06 11.06 11.08 11.04 11.28 6,381,204 70,788,354 11.093 9.556 9.556 9.573 9.539 9.746 7,385,647 9.5846 0.55%
2023-06-15 0 11.00 11.00 11.02 10.74 11.04 2,756,892 30,190,767 10.951 9.504 9.504 9.521 9.279 9.539 3,190,845 9.4617 2.80%
2023-06-14 0 10.70 10.68 10.70 10.66 10.98 2,849,500 30,820,430 10.816 9.245 9.228 9.245 9.210 9.487 3,298,030 9.3451 -0.93%
2023-06-13 0 10.80 10.80 10.82 10.52 10.88 5,368,309 57,866,375 10.779 9.331 9.331 9.348 9.089 9.400 6,213,316 9.3133 0.93%
2023-06-12 0 10.70 10.70 10.74 10.62 11.04 2,766,220 29,779,490 10.765 9.245 9.245 9.279 9.176 9.539 3,201,641 9.3013 -2.19%
2023-06-09 0 10.94 10.92 10.94 10.68 11.04 4,805,402 52,426,668 10.910 9.452 9.435 9.452 9.228 9.539 5,561,803 9.4262 1.48%
2023-06-08 0 10.78 10.74 10.78 10.48 10.78 3,590,650 38,266,030 10.657 9.314 9.279 9.314 9.055 9.314 4,155,842 9.2078 3.06%
2023-06-07 0 10.46 10.46 10.48 10.28 10.50 4,273,291 44,491,855 10.412 9.037 9.037 9.055 8.882 9.072 4,945,935 8.9956 0.58%
2023-06-06 0 10.40 10.38 10.40 10.26 10.62 3,960,162 41,301,951 10.429 8.986 8.968 8.986 8.865 9.176 4,583,517 9.0110 1.76%
2023-06-05 0 10.22 10.22 10.24 10.14 10.46 3,301,382 33,856,967 10.255 8.830 8.830 8.847 8.761 9.037 3,821,041 8.8607 -1.16%
2023-06-02 0 10.34 10.34 10.38 10.02 10.48 6,296,982 65,138,399 10.344 8.934 8.934 8.968 8.657 9.055 7,288,168 8.9376 5.30%
2023-06-01 0 9.820 9.820 9.830 9.650 10.06 10,555,142 103,906,606 9.8442 8.484 8.484 8.493 8.338 8.692 12,216,590 8.5054 -0.20%
2023-05-31 0 9.840 9.840 9.850 9.480 9.860 41,924,641 410,541,194 9.7924 8.502 8.502 8.510 8.191 8.519 48,523,851 8.4606 -1.40%
2023-05-30 0 9.980 9.980 9.990 9.700 10.26 9,236,356 91,245,526 9.8790 8.623 8.623 8.631 8.381 8.865 10,690,218 8.5354 -0.80%
2023-05-29 0 10.06 10.06 10.10 10.02 10.46 8,613,500 87,147,140 10.118 8.692 8.692 8.726 8.657 9.037 9,969,321 8.7415 -3.27%
2023-05-25 0 10.40 10.40 10.42 10.20 10.90 7,726,200 80,595,903 10.432 8.986 8.986 9.003 8.813 9.418 8,942,354 9.0128 -4.24%
2023-05-24 0 10.86 10.86 10.88 10.80 11.12 4,905,000 53,747,695 10.958 9.383 9.383 9.400 9.331 9.608 5,677,079 9.4675 -1.99%
2023-05-23 0 11.08 11.06 11.08 10.94 11.14 3,506,811 38,714,682 11.040 9.573 9.556 9.573 9.452 9.625 4,058,806 9.5384 0.54%
2023-05-22 0 11.02 11.00 11.02 10.96 11.18 4,241,089 46,849,791 11.047 9.521 9.504 9.521 9.469 9.660 4,908,664 9.5443 -0.36%
2023-05-19 0 11.06 11.04 11.06 11.02 11.30 3,046,000 33,741,035 11.077 9.556 9.539 9.556 9.521 9.763 3,525,460 9.5707 -1.43%
2023-05-18 0 11.22 11.20 11.22 11.08 11.32 2,584,826 28,954,782 11.202 9.694 9.677 9.694 9.573 9.780 2,991,694 9.6784 0.90%
2023-05-17 0 11.12 11.10 11.12 11.10 11.54 3,503,180 39,402,782 11.248 9.608 9.590 9.608 9.590 9.971 4,054,603 9.7180 -3.47%
2023-05-16 0 11.52 11.52 11.54 11.52 11.90 2,228,271 25,822,051 11.588 9.953 9.953 9.971 9.953 10.28 2,579,015 10.012 -1.71%
2023-05-15 0 11.72 11.70 11.72 11.64 11.90 2,858,346 33,472,617 11.710 10.13 10.11 10.13 10.06 10.28 3,308,268 10.118 -1.18%
2023-05-12 0 11.86 11.84 11.86 11.84 12.26 3,648,425 43,489,785 11.920 10.25 10.23 10.25 10.23 10.59 4,222,711 10.299 -3.26%
2023-05-11 0 12.26 12.22 12.26 12.04 12.54 2,639,523 32,162,267 12.185 10.59 10.56 10.59 10.40 10.83 3,055,001 10.528 -0.97%
2023-05-10 0 12.38 12.36 12.38 12.36 12.54 1,477,924 18,363,077 12.425 10.70 10.68 10.70 10.68 10.83 1,710,559 10.735 -0.64%
2023-05-09 0 12.46 12.44 12.46 12.30 12.86 3,764,500 47,348,169 12.578 10.77 10.75 10.77 10.63 11.11 4,357,057 10.867 -2.35%
2023-05-08 0 12.76 12.74 12.76 12.38 12.80 3,428,023 43,499,741 12.689 11.02 11.01 11.02 10.70 11.06 3,967,616 10.964 3.24%
2023-05-05 0 12.36 12.36 12.40 12.30 12.48 1,664,000 20,612,270 12.387 10.68 10.68 10.71 10.63 10.78 1,925,924 10.703 0.32%
2023-05-04 0 12.32 12.30 12.32 12.10 12.46 2,093,237 25,788,915 12.320 10.64 10.63 10.64 10.45 10.77 2,422,726 10.645 2.16%
2023-05-03 0 12.06 12.04 12.06 11.88 12.06 1,797,454 21,509,681 11.967 10.42 10.40 10.42 10.26 10.42 2,080,385 10.339 -1.15%
2023-05-02 0 12.20 12.18 12.20 12.12 12.64 1,588,400 19,408,996 12.219 10.54 10.52 10.54 10.47 10.92 1,838,424 10.557 -2.24%
2023-04-28 0 12.48 12.46 12.48 12.24 12.52 2,775,082 34,487,336 12.428 10.78 10.77 10.78 10.58 10.82 3,211,898 10.737 1.46%
2023-04-27 0 12.30 12.30 12.32 12.10 12.32 2,237,093 27,334,949 12.219 10.63 10.63 10.64 10.45 10.64 2,589,226 10.557 0.00%
2023-04-26 0 12.30 12.28 12.30 12.20 12.42 3,738,580 46,023,281 12.310 10.63 10.61 10.63 10.54 10.73 4,327,057 10.636 -0.97%
2023-04-25 0 12.42 12.40 12.42 12.30 12.88 2,750,662 34,178,601 12.426 10.73 10.71 10.73 10.63 11.13 3,183,634 10.736 -3.12%
2023-04-24 0 12.82 12.80 12.82 12.70 13.00 4,144,218 53,344,545 12.872 11.08 11.06 11.08 10.97 11.23 4,796,545 11.121 -0.93%
2023-04-21 0 12.94 12.92 12.94 12.90 13.20 6,306,191 81,759,561 12.965 11.18 11.16 11.18 11.15 11.40 7,298,826 11.202 -1.67%
2023-04-20 0 13.16 13.10 13.16 13.06 13.34 2,344,843 30,845,332 13.155 11.37 11.32 11.37 11.28 11.53 2,713,936 11.366 -0.90%
2023-04-19 0 13.28 13.24 13.28 13.20 13.68 2,248,032 29,885,294 13.294 11.47 11.44 11.47 11.40 11.82 2,601,887 11.486 -1.04%
2023-04-18 0 13.42 13.40 13.42 13.28 13.54 2,841,539 38,005,221 13.375 11.59 11.58 11.59 11.47 11.70 3,288,816 11.556 -0.89%
2023-04-17 0 13.54 13.54 13.56 13.28 13.60 4,105,853 55,314,531 13.472 11.70 11.70 11.72 11.47 11.75 4,752,141 11.640 0.15%
2023-04-14 0 13.52 13.48 13.52 13.34 13.62 3,406,038 46,007,443 13.508 11.68 11.65 11.68 11.53 11.77 3,942,170 11.671 1.65%
2023-04-13 0 13.30 13.28 13.30 13.22 13.76 3,371,104 44,939,292 13.331 11.49 11.47 11.49 11.42 11.89 3,901,738 11.518 -3.34%
2023-04-12 0 13.76 13.76 13.78 13.60 13.88 2,749,240 37,758,793 13.734 11.89 11.89 11.91 11.75 11.99 3,181,988 11.866 -0.29%
2023-04-11 0 13.80 13.78 13.80 13.12 13.80 4,998,406 67,650,232 13.534 11.92 11.91 11.92 11.34 11.92 5,785,188 11.694 5.67%
2023-04-06 0 13.06 13.04 13.06 12.84 13.44 3,603,236 46,846,023 13.001 11.28 11.27 11.28 11.09 11.61 4,170,409 11.233 -2.10%
2023-04-04 0 13.34 13.32 13.34 13.14 13.60 3,046,401 40,532,561 13.305 11.53 11.51 11.53 11.35 11.75 3,525,924 11.496 -1.91%
2023-04-03 0 13.60 13.58 13.60 13.34 13.80 3,551,500 47,939,422 13.498 11.75 11.73 11.75 11.53 11.92 4,110,529 11.663 -0.73%
2023-03-31 0 13.70 13.68 13.70 13.60 14.10 3,344,070 45,842,119 13.708 11.84 11.82 11.84 11.75 12.18 3,870,448 11.844 0.15%
2023-03-30 0 13.68 13.68 13.70 13.30 13.76 2,836,123 38,502,790 13.576 11.82 11.82 11.84 11.49 11.89 3,282,547 11.730 -0.29%
2023-03-29 0 13.72 13.70 13.72 13.46 13.94 3,086,005 42,159,074 13.661 11.85 11.84 11.85 11.63 12.04 3,571,762 11.803 -0.58%
2023-03-28 0 13.80 13.76 13.80 13.56 13.90 1,530,634 21,082,550 13.774 11.92 11.89 11.92 11.72 12.01 1,771,566 11.901 1.32%
2023-03-27 0 13.62 13.62 13.64 13.40 14.48 3,481,000 47,531,984 13.655 11.77 11.77 11.78 11.58 12.51 4,028,932 11.798 -3.81%
2023-03-24 0 14.16 14.16 14.18 14.10 14.64 1,438,266 20,423,182 14.200 12.23 12.23 12.25 12.18 12.65 1,664,658 12.269 -1.80%
2023-03-23 0 14.42 14.40 14.42 14.16 14.48 2,479,270 35,535,350 14.333 12.46 12.44 12.46 12.23 12.51 2,869,523 12.384 0.28%
2023-03-22 0 14.38 14.36 14.38 14.32 14.68 1,564,718 22,609,235 14.449 12.42 12.41 12.42 12.37 12.68 1,811,015 12.484 0.42%
2023-03-21 0 14.32 14.30 14.32 14.06 14.46 1,871,288 26,626,673 14.229 12.37 12.36 12.37 12.15 12.49 2,165,841 12.294 0.56%
2023-03-20 0 14.24 14.24 14.26 14.10 14.46 1,638,500 23,320,545 14.233 12.30 12.30 12.32 12.18 12.49 1,896,411 12.297 -1.66%
2023-03-17 0 14.48 14.48 14.50 14.20 14.60 3,144,266 45,491,364 14.468 12.51 12.51 12.53 12.27 12.61 3,639,194 12.500 1.97%
2023-03-16 0 14.20 14.18 14.20 14.16 14.36 1,426,639 20,300,255 14.229 12.27 12.25 12.27 12.23 12.41 1,651,201 12.294 -1.11%
2023-03-15 0 14.36 14.36 14.40 14.22 14.60 2,136,012 30,771,846 14.406 12.41 12.41 12.44 12.29 12.61 2,472,234 12.447 1.41%
2023-03-14 0 14.16 14.14 14.16 14.04 14.70 3,869,979 55,257,007 14.278 12.23 12.22 12.23 12.13 12.70 4,479,139 12.337 -1.12%
2023-03-13 0 14.32 14.32 14.34 14.20 14.58 3,728,115 53,404,721 14.325 12.37 12.37 12.39 12.27 12.60 4,314,944 12.377 -0.69%
2023-03-10 0 14.42 14.42 14.44 14.34 14.92 3,665,327 53,224,650 14.521 12.46 12.46 12.48 12.39 12.89 4,242,273 12.546 -4.50%
2023-03-09 0 15.10 15.10 15.16 15.10 15.84 4,582,790 70,096,411 15.296 13.05 13.05 13.10 13.05 13.69 5,304,151 13.215 -4.67%
2023-03-08 0 15.84 15.80 15.84 15.72 16.20 2,782,530 44,086,368 15.844 13.69 13.65 13.69 13.58 14.00 3,220,518 13.689 -3.18%
2023-03-07 0 16.36 16.36 16.40 16.24 16.78 1,364,110 22,453,630 16.460 14.14 14.14 14.17 14.03 14.50 1,578,830 14.222 -2.27%
2023-03-06 0 16.74 16.72 16.74 16.36 16.78 1,482,783 24,690,302 16.651 14.46 14.45 14.46 14.14 14.50 1,716,183 14.387 0.00%
2023-03-03 0 16.74 16.72 16.74 16.36 16.86 2,703,116 45,173,564 16.712 14.46 14.45 14.46 14.14 14.57 3,128,604 14.439 2.07%
2023-03-02 0 16.40 16.32 16.40 16.10 16.40 1,644,526 26,797,354 16.295 14.17 14.10 14.17 13.91 14.17 1,903,385 14.079 1.86%
2023-03-01 0 16.10 16.10 16.12 15.64 16.12 5,501,327 87,386,892 15.885 13.91 13.91 13.93 13.51 13.93 6,367,272 13.724 1.90%
2023-02-28 0 15.80 15.76 15.80 15.54 15.98 16,698,300 263,751,039 15.795 13.65 13.62 13.65 13.43 13.81 19,326,721 13.647 -0.13%
2023-02-27 0 15.82 15.82 15.84 15.72 16.56 3,549,032 56,827,750 16.012 13.67 13.67 13.69 13.58 14.31 4,107,673 13.835 -2.83%
2023-02-24 0 16.28 16.26 16.28 16.24 16.70 2,026,357 33,263,651 16.415 14.07 14.05 14.07 14.03 14.43 2,345,319 14.183 -2.63%
2023-02-23 0 16.72 16.70 16.72 16.52 17.08 2,615,047 43,861,108 16.773 14.45 14.43 14.45 14.27 14.76 3,026,672 14.492 -0.71%
2023-02-22 0 16.84 16.78 16.84 16.52 16.92 2,595,584 43,527,988 16.770 14.55 14.50 14.55 14.27 14.62 3,004,146 14.489 0.24%
2023-02-21 0 16.80 16.78 16.80 16.62 17.12 3,442,281 58,098,094 16.878 14.52 14.50 14.52 14.36 14.79 3,984,118 14.582 1.08%
2023-02-20 0 16.62 16.60 16.62 15.88 16.70 3,018,122 49,825,047 16.509 14.36 14.34 14.36 13.72 14.43 3,493,194 14.263 3.62%
2023-02-17 0 16.04 16.02 16.04 15.82 16.34 2,805,800 45,182,321 16.103 13.86 13.84 13.86 13.67 14.12 3,247,451 13.913 0.25%
2023-02-16 0 16.00 15.96 16.00 15.88 16.26 2,006,946 32,225,501 16.057 13.82 13.79 13.82 13.72 14.05 2,322,852 13.873 0.50%
2023-02-15 0 15.92 15.88 15.92 15.86 16.20 1,556,404 24,846,048 15.964 13.75 13.72 13.75 13.70 14.00 1,801,392 13.793 -1.36%
2023-02-14 0 16.14 16.12 16.14 16.08 16.46 1,819,500 29,414,686 16.166 13.94 13.93 13.94 13.89 14.22 2,105,901 13.968 -1.22%
2023-02-13 0 16.34 16.30 16.34 15.66 16.36 2,019,375 32,662,198 16.174 14.12 14.08 14.12 13.53 14.14 2,337,238 13.975 2.13%
2023-02-10 0 16.00 15.96 16.00 15.82 16.36 1,771,021 28,206,284 15.927 13.82 13.79 13.82 13.67 14.14 2,049,791 13.761 -0.87%
2023-02-09 0 16.14 16.12 16.14 15.88 16.18 1,392,685 22,295,625 16.009 13.94 13.93 13.94 13.72 13.98 1,611,903 13.832 1.00%
2023-02-08 0 15.98 15.90 15.98 15.88 16.38 1,209,928 19,329,590 15.976 13.81 13.74 13.81 13.72 14.15 1,400,379 13.803 -0.50%
2023-02-07 0 16.06 16.04 16.06 16.00 16.38 2,155,604 34,709,820 16.102 13.88 13.86 13.88 13.82 14.15 2,494,910 13.912 -0.99%
2023-02-06 0 16.22 16.20 16.22 16.06 16.42 2,365,328 38,335,274 16.207 14.01 14.00 14.01 13.88 14.19 2,737,646 14.003 -2.52%
2023-02-03 0 16.64 16.58 16.64 16.46 16.74 1,756,412 29,120,310 16.579 14.38 14.33 14.38 14.22 14.46 2,032,883 14.325 -1.54%
2023-02-02 0 16.90 16.88 16.90 16.88 17.46 2,684,108 45,925,516 17.110 14.60 14.58 14.60 14.58 15.09 3,106,604 14.783 -1.40%
2023-02-01 0 17.14 17.10 17.14 16.60 17.14 2,908,959 49,293,345 16.945 14.81 14.77 14.81 14.34 14.81 3,366,848 14.641 3.38%
2023-01-31 0 16.58 16.56 16.58 16.44 17.26 5,645,887 94,227,909 16.690 14.33 14.31 14.33 14.20 14.91 6,534,586 14.420 -1.78%
2023-01-30 0 16.88 16.88 16.90 16.82 17.60 3,820,826 65,293,287 17.089 14.58 14.58 14.60 14.53 15.21 4,422,249 14.765 -4.31%
2023-01-27 0 17.64 17.62 17.64 17.36 17.64 1,616,897 28,374,091 17.548 15.24 15.22 15.24 15.00 15.24 1,871,407 15.162 0.80%
2023-01-26 0 17.50 17.48 17.50 16.94 17.50 10,344,508 176,744,321 17.086 15.12 15.10 15.12 14.64 15.12 11,972,801 14.762 3.55%
2023-01-20 0 16.90 16.88 16.90 16.34 16.92 19,804,409 333,347,341 16.832 14.60 14.58 14.60 14.12 14.62 22,921,751 14.543 4.45%
2023-01-19 0 16.18 16.16 16.18 15.78 16.36 7,239,579 116,094,801 16.036 13.98 13.96 13.98 13.63 14.14 8,379,136 13.855 0.87%
2023-01-18 0 16.04 15.98 16.04 15.92 16.50 5,848,432 94,258,864 16.117 13.86 13.81 13.86 13.75 14.26 6,769,013 13.925 -2.43%
2023-01-17 0 16.44 16.36 16.44 16.34 16.88 3,995,524 65,846,175 16.480 14.20 14.14 14.20 14.12 14.58 4,624,445 14.239 -3.18%
2023-01-16 0 16.98 16.96 16.98 16.30 17.28 6,043,000 102,410,588 16.947 14.67 14.65 14.67 14.08 14.93 6,994,207 14.642 4.43%
2023-01-13 0 16.26 16.22 16.26 15.42 16.26 4,282,542 68,368,384 15.964 14.05 14.01 14.05 13.32 14.05 4,956,642 13.793 5.58%
2023-01-12 0 15.40 15.38 15.40 15.10 16.10 9,654,532 148,808,196 15.413 13.31 13.29 13.31 13.05 13.91 11,174,218 13.317 -3.51%
2023-01-11 0 15.96 15.96 15.98 15.82 16.60 6,260,193 101,250,424 16.174 13.79 13.79 13.81 13.67 14.34 7,245,588 13.974 -2.92%
2023-01-10 0 16.44 16.40 16.44 16.04 16.70 5,246,384 85,595,937 16.315 14.20 14.17 14.20 13.86 14.43 6,072,199 14.096 -0.72%
2023-01-09 0 16.56 16.56 16.58 16.40 16.94 6,582,257 109,479,666 16.633 14.31 14.31 14.33 14.17 14.64 7,618,347 14.371 1.22%
2023-01-06 0 16.36 16.32 16.36 15.88 16.54 4,546,757 73,453,711 16.155 14.14 14.10 14.14 13.72 14.29 5,262,446 13.958 -1.09%
2023-01-05 0 16.54 16.50 16.54 16.40 17.40 8,402,201 140,711,927 16.747 14.29 14.26 14.29 14.17 15.03 9,724,762 14.469 -2.59%
2023-01-04 0 16.98 16.98 17.00 16.78 17.36 3,190,913 54,383,526 17.043 14.67 14.67 14.69 14.50 15.00 3,693,183 14.725 0.12%
2023-01-03 0 16.96 16.94 16.96 16.52 17.08 1,938,575 32,830,149 16.935 14.65 14.64 14.65 14.27 14.76 2,243,719 14.632 0.00%
2022-12-30 0 16.96 16.94 16.96 16.66 16.98 1,317,327 22,247,711 16.889 14.65 14.64 14.65 14.39 14.67 1,524,683 14.592 2.54%
2022-12-29 0 16.54 16.40 16.54 16.30 16.78 996,078 16,402,386 16.467 14.29 14.17 14.29 14.08 14.50 1,152,867 14.227 -1.78%
2022-12-28 0 16.84 16.82 16.84 16.52 16.92 697,000 11,683,960 16.763 14.55 14.53 14.55 14.27 14.62 806,712 14.483 1.08%
2022-12-23 0 16.66 16.58 16.66 16.24 16.82 943,700 15,685,632 16.621 14.39 14.33 14.39 14.03 14.53 1,092,245 14.361 -0.24%
2022-12-22 0 16.70 16.60 16.70 16.26 16.70 1,567,910 26,015,612 16.593 14.43 14.34 14.43 14.05 14.43 1,814,709 14.336 2.71%
2022-12-21 0 16.26 16.18 16.26 15.82 16.26 1,528,821 24,742,666 16.184 14.05 13.98 14.05 13.67 14.05 1,769,467 13.983 1.25%
2022-12-20 0 16.06 16.00 16.06 15.96 16.82 2,640,374 42,836,912 16.224 13.88 13.82 13.88 13.79 14.53 3,055,986 14.017 -5.64%
2022-12-19 0 17.02 16.94 17.02 16.86 17.58 1,447,725 24,801,221 17.131 14.71 14.64 14.71 14.57 15.19 1,675,606 14.801 -2.63%
2022-12-16 0 17.48 17.34 17.48 16.46 17.48 5,388,977 93,780,898 17.402 15.10 14.98 15.10 14.22 15.10 6,237,237 15.036 3.07%
2022-12-15 0 16.96 16.90 16.96 16.78 17.52 3,080,661 52,189,212 16.941 14.65 14.60 14.65 14.50 15.14 3,565,577 14.637 -3.64%
2022-12-14 0 17.60 17.58 17.60 17.18 17.80 2,180,517 38,409,234 17.615 15.21 15.19 15.21 14.84 15.38 2,523,745 15.219 1.38%
2022-12-13 0 17.36 17.34 17.36 17.12 17.56 2,685,806 46,692,167 17.385 15.00 14.98 15.00 14.79 15.17 3,108,569 15.020 0.00%
2022-12-12 0 17.36 17.30 17.36 17.14 18.30 1,966,659 34,085,846 17.332 15.00 14.95 15.00 14.81 15.81 2,276,224 14.975 -0.91%
2022-12-09 0 17.52 17.52 17.54 16.60 17.58 2,038,617 35,332,071 17.331 15.14 15.14 15.15 14.34 15.19 2,359,509 14.974 4.53%
2022-12-08 0 16.76 16.76 16.80 16.40 16.92 1,672,451 28,001,948 16.743 14.48 14.48 14.52 14.17 14.62 1,935,706 14.466 1.33%
2022-12-07 0 16.54 16.52 16.54 16.54 17.40 3,002,408 50,518,908 16.826 14.29 14.27 14.29 14.29 15.03 3,475,006 14.538 -4.28%
2022-12-06 0 17.28 17.28 17.30 16.90 17.34 2,075,650 35,609,675 17.156 14.93 14.93 14.95 14.60 14.98 2,402,371 14.823 1.05%
2022-12-05 0 17.10 17.10 17.12 16.82 17.32 3,619,080 61,850,301 17.090 14.77 14.77 14.79 14.53 14.96 4,188,747 14.766 1.79%
2022-12-02 0 16.80 16.80 16.82 16.52 17.32 2,094,675 35,266,552 16.836 14.52 14.52 14.53 14.27 14.96 2,424,390 14.547 -1.75%
2022-12-01 0 17.10 17.10 17.12 17.06 18.34 3,979,559 69,614,118 17.493 14.77 14.77 14.79 14.74 15.85 4,605,967 15.114 -3.61%
2022-11-30 0 17.74 17.72 17.74 17.00 17.76 13,701,376 242,023,264 17.664 15.33 15.31 15.33 14.69 15.34 15,858,061 15.262 2.07%
2022-11-29 0 17.38 17.32 17.38 15.98 17.38 5,865,034 99,825,994 17.021 15.02 14.96 15.02 13.81 15.02 6,788,228 14.706 8.22%
2022-11-28 0 16.06 16.04 16.06 15.66 16.28 3,270,553 52,318,827 15.997 13.88 13.86 13.88 13.53 14.07 3,785,359 13.821 -0.74%
2022-11-25 0 16.18 16.16 16.18 16.00 16.36 1,993,762 32,249,395 16.175 13.98 13.96 13.98 13.82 14.14 2,307,593 13.975 -0.37%
2022-11-24 0 16.24 16.22 16.24 15.74 16.26 1,887,964 30,297,147 16.048 14.03 14.01 14.03 13.60 14.05 2,185,142 13.865 3.18%
2022-11-23 0 15.74 15.74 15.76 15.60 16.06 1,637,346 25,831,635 15.777 13.60 13.60 13.62 13.48 13.88 1,895,075 13.631 -0.51%
2022-11-22 0 15.82 15.76 15.82 15.58 16.14 2,177,509 34,404,209 15.800 13.67 13.62 13.67 13.46 13.94 2,520,263 13.651 -0.88%
2022-11-21 0 15.96 15.86 15.96 15.70 16.40 2,748,791 43,731,325 15.909 13.79 13.70 13.79 13.56 14.17 3,181,469 13.746 0.25%
2022-11-18 0 15.92 15.90 15.92 15.76 16.48 4,363,942 69,991,142 16.039 13.75 13.74 13.75 13.62 14.24 5,050,855 13.857 -2.45%
2022-11-17 0 16.32 16.32 16.34 15.98 16.52 4,120,374 67,111,287 16.288 14.10 14.10 14.12 13.81 14.27 4,768,948 14.073 -0.73%
2022-11-16 0 16.44 16.44 16.46 16.22 16.90 4,094,711 67,748,016 16.545 14.20 14.20 14.22 14.01 14.60 4,739,245 14.295 -1.56%
2022-11-15 0 16.70 16.68 16.70 15.48 16.80 5,446,029 89,023,306 16.346 14.43 14.41 14.43 13.37 14.52 6,303,269 14.123 6.51%
2022-11-14 0 15.68 15.64 15.68 15.04 15.76 5,274,043 82,042,612 15.556 13.55 13.51 13.55 12.99 13.62 6,104,212 13.440 6.09%
2022-11-11 0 14.78 14.76 14.78 14.08 14.84 6,482,274 94,222,001 14.535 12.77 12.75 12.77 12.17 12.82 7,502,626 12.559 4.67%
2022-11-10 0 14.12 14.10 14.12 13.72 14.32 4,665,150 65,442,025 14.028 12.20 12.18 12.20 11.85 12.37 5,399,475 12.120 -1.94%
2022-11-09 0 14.40 14.40 14.42 14.22 14.76 3,996,733 57,619,693 14.417 12.44 12.44 12.46 12.29 12.75 4,625,845 12.456 1.27%
2022-11-08 0 14.22 14.22 14.24 13.96 14.40 2,545,404 36,042,508 14.160 12.29 12.29 12.30 12.06 12.44 2,946,067 12.234 0.99%
2022-11-07 0 14.08 14.06 14.08 12.70 14.20 7,805,613 108,687,297 13.924 12.17 12.15 12.17 10.97 12.27 9,034,267 12.031 6.83%
2022-11-04 0 13.18 13.18 13.20 12.20 13.36 6,843,282 89,606,989 13.094 11.39 11.39 11.40 10.54 11.54 7,920,459 11.313 4.94%
2022-11-03 0 12.56 12.50 12.56 12.26 12.74 6,168,530 76,988,252 12.481 10.85 10.80 10.85 10.59 11.01 7,139,497 10.783 -0.79%
2022-11-02 0 12.66 12.60 12.66 11.56 12.80 7,064,486 88,001,637 12.457 10.94 10.89 10.94 9.988 11.06 8,176,482 10.763 2.59%
2022-11-01 0 12.34 12.32 12.34 11.60 12.38 6,476,690 78,237,271 12.080 10.66 10.64 10.66 10.02 10.70 7,496,163 10.437 6.56%
2022-10-31 0 11.58 11.54 11.58 11.52 13.16 9,659,250 116,656,172 12.077 10.01 9.971 10.01 9.953 11.37 11,179,679 10.435 -12.27%
2022-10-28 0 13.20 13.18 13.20 13.02 14.14 7,492,500 100,352,165 13.394 11.40 11.39 11.40 11.25 12.22 8,671,868 11.572 -6.12%
2022-10-27 0 14.06 14.04 14.06 13.74 14.32 6,780,122 95,935,605 14.150 12.15 12.13 12.15 11.87 12.37 7,847,357 12.225 0.86%
2022-10-26 0 13.94 13.90 13.94 13.34 14.20 6,623,284 92,219,327 13.924 12.04 12.01 12.04 11.53 12.27 7,665,832 12.030 1.46%
2022-10-25 0 13.74 13.72 13.74 13.04 13.88 7,653,992 104,118,220 13.603 11.87 11.85 11.87 11.27 11.99 8,858,780 11.753 2.69%
2022-10-24 0 13.38 13.34 13.38 13.22 14.46 17,570,290 245,957,658 13.998 11.56 11.53 11.56 11.42 12.49 20,335,968 12.095 -6.43%
2022-10-21 0 14.30 14.28 14.30 13.90 14.62 48,483,975 693,564,159 14.305 12.36 12.34 12.36 12.01 12.63 56,115,667 12.360 2.88%
2022-10-20 0 13.90 13.88 13.90 13.60 14.46 13,536,425 188,232,914 13.906 12.01 11.99 12.01 11.75 12.49 15,667,146 12.014 -3.61%
2022-10-19 0 14.42 14.42 14.44 14.32 14.66 11,112,344 160,910,132 14.480 12.46 12.46 12.48 12.37 12.67 12,861,499 12.511 -0.28%
2022-10-18 0 14.46 14.44 14.46 14.22 14.78 9,165,101 132,914,871 14.502 12.49 12.48 12.49 12.29 12.77 10,607,747 12.530 1.12%
2022-10-17 0 14.30 14.28 14.30 13.00 14.60 11,360,756 162,406,704 14.295 12.36 12.34 12.36 11.23 12.61 13,149,013 12.351 8.17%
2022-10-14 0 13.22 13.22 13.24 13.08 13.36 4,754,150 62,951,114 13.241 11.42 11.42 11.44 11.30 11.54 5,502,484 11.440 2.16%
2022-10-13 0 12.94 12.94 12.98 12.70 13.18 11,365,082 147,530,042 12.981 11.18 11.18 11.21 10.97 11.39 13,154,020 11.216 0.62%
2022-10-12 0 12.86 12.86 12.88 12.66 13.14 6,662,331 85,677,424 12.860 11.11 11.11 11.13 10.94 11.35 7,711,025 11.111 -1.23%
2022-10-11 0 13.02 13.00 13.02 12.72 13.42 4,583,013 60,105,921 13.115 11.25 11.23 11.25 10.99 11.59 5,304,409 11.331 0.77%
2022-10-10 0 12.92 12.90 12.92 12.72 13.24 8,577,245 112,085,504 13.068 11.16 11.15 11.16 10.99 11.44 9,927,359 11.291 -1.07%
2022-10-07 0 13.06 13.02 13.06 13.00 13.34 1,678,213 21,962,553 13.087 11.28 11.25 11.28 11.23 11.53 1,942,375 11.307 -2.83%
2022-10-06 0 13.44 13.40 13.44 13.02 13.48 4,224,834 56,073,935 13.272 11.61 11.58 11.61 11.25 11.65 4,889,850 11.467 2.60%
2022-10-05 0 13.10 13.10 13.12 12.58 13.38 5,737,603 74,759,841 13.030 11.32 11.32 11.34 10.87 11.56 6,640,739 11.258 4.63%
2022-10-03 0 12.52 12.48 12.52 12.36 12.70 2,159,735 27,077,093 12.537 10.82 10.78 10.82 10.68 10.97 2,499,691 10.832 0.00%
2022-09-30 0 12.52 12.50 12.52 12.18 12.90 3,444,763 42,837,084 12.435 10.82 10.80 10.82 10.52 11.15 3,986,991 10.744 -2.95%
2022-09-29 0 12.90 12.90 12.92 12.80 14.00 2,848,641 37,223,624 13.067 11.15 11.15 11.16 11.06 12.10 3,297,036 11.290 -5.43%
2022-09-28 0 13.64 13.64 13.66 13.40 13.82 5,369,452 73,052,872 13.605 11.78 11.78 11.80 11.58 11.94 6,214,639 11.755 0.29%
2022-09-27 0 13.60 13.60 13.66 13.34 13.72 3,186,500 43,264,879 13.578 11.75 11.75 11.80 11.53 11.85 3,688,076 11.731 0.15%
2022-09-26 0 13.58 13.58 13.60 13.42 13.70 2,892,195 39,181,971 13.547 11.73 11.73 11.75 11.59 11.84 3,347,445 11.705 -1.02%
2022-09-23 0 13.72 13.70 13.72 13.52 14.06 3,536,358 48,754,945 13.787 11.85 11.84 11.85 11.68 12.15 4,093,004 11.912 -0.58%
2022-09-22 0 13.80 13.76 13.80 13.60 13.90 2,756,329 37,895,291 13.748 11.92 11.89 11.92 11.75 12.01 3,190,193 11.879 -2.68%
2022-09-21 0 14.18 14.16 14.18 13.88 14.68 5,507,093 78,318,784 14.221 12.25 12.23 12.25 11.99 12.68 6,373,945 12.287 -4.32%
2022-09-20 0 14.82 14.82 14.84 14.80 15.50 2,636,000 39,223,220 14.880 12.80 12.80 12.82 12.79 13.39 3,050,923 12.856 -1.20%
2022-09-19 0 15.00 14.98 15.00 14.72 15.90 3,847,639 58,059,057 15.090 12.96 12.94 12.96 12.72 13.74 4,453,282 13.037 -1.45%
2022-09-16 0 15.22 15.22 15.24 15.08 15.62 5,280,818 80,528,005 15.249 13.15 13.15 13.17 13.03 13.50 6,112,053 13.175 -0.65%
2022-09-15 0 15.32 15.32 15.34 15.12 15.46 2,270,453 34,698,375 15.283 13.24 13.24 13.25 13.06 13.36 2,627,837 13.204 -0.13%
2022-09-14 0 15.34 15.32 15.34 15.20 15.44 2,615,632 40,273,996 15.397 13.25 13.24 13.25 13.13 13.34 3,027,349 13.303 -2.17%
2022-09-13 0 15.68 15.66 15.68 15.56 15.76 3,390,897 53,104,224 15.661 13.55 13.53 13.55 13.44 13.62 3,924,646 13.531 0.77%
2022-09-09 0 15.56 15.54 15.56 15.28 15.58 1,041,632 16,172,100 15.526 13.44 13.43 13.44 13.20 13.46 1,205,592 13.414 1.70%
2022-09-08 0 15.30 15.22 15.30 15.20 15.70 2,401,386 36,895,809 15.364 13.22 13.15 13.22 13.13 13.56 2,779,380 13.275 -2.55%
2022-09-07 0 15.70 15.70 15.72 15.42 15.76 1,241,230 19,390,259 15.622 13.56 13.56 13.58 13.32 13.62 1,436,608 13.497 1.03%
2022-09-06 0 15.54 15.54 15.56 15.42 15.84 1,562,460 24,315,019 15.562 13.43 13.43 13.44 13.32 13.69 1,808,401 13.446 -0.89%
2022-09-05 0 15.68 15.62 15.68 15.54 15.88 1,666,622 26,172,939 15.704 13.55 13.50 13.55 13.43 13.72 1,928,959 13.568 -1.51%
2022-09-02 0 15.92 15.88 15.92 15.80 16.28 1,300,500 20,672,919 15.896 13.75 13.72 13.75 13.65 14.07 1,505,207 13.734 -1.12%
2022-09-01 0 16.10 16.10 16.12 15.76 16.34 1,828,756 29,525,647 16.145 13.91 13.91 13.93 13.62 14.12 2,116,614 13.949 0.25%
2022-08-31 0 16.06 16.00 16.06 15.68 16.14 4,896,887 78,418,607 16.014 13.88 13.82 13.88 13.55 13.94 5,667,689 13.836 0.50%
2022-08-30 0 15.98 15.96 15.98 15.62 16.30 2,419,096 38,514,742 15.921 13.81 13.79 13.81 13.50 14.08 2,799,877 13.756 -0.99%
2022-08-29 0 16.14 16.08 16.14 16.08 16.44 1,862,040 30,123,650 16.178 13.94 13.89 13.94 13.89 14.20 2,155,137 13.978 -1.82%
2022-08-26 0 16.44 16.44 16.46 16.06 16.54 2,293,435 37,508,772 16.355 14.20 14.20 14.22 13.88 14.29 2,654,437 14.131 1.11%
2022-08-25 0 16.26 16.22 16.26 16.02 16.36 1,858,865 30,074,113 16.179 14.05 14.01 14.05 13.84 14.14 2,151,462 13.978 0.37%
2022-08-24 0 16.20 16.14 16.20 16.10 16.82 1,469,975 23,959,414 16.299 14.00 13.94 14.00 13.91 14.53 1,701,359 14.083 -2.17%
2022-08-23 0 16.56 16.56 16.58 16.40 17.06 2,249,764 37,328,288 16.592 14.31 14.31 14.33 14.17 14.74 2,603,891 14.336 -1.31%
2022-08-22 0 16.78 16.76 16.78 16.72 17.08 1,977,437 33,373,866 16.877 14.50 14.48 14.50 14.45 14.76 2,288,698 14.582 -0.71%
2022-08-19 0 16.90 16.88 16.90 16.52 16.98 2,098,529 35,335,469 16.838 14.60 14.58 14.60 14.27 14.67 2,428,851 14.548 0.36%
2022-08-18 0 16.84 16.82 16.84 16.50 16.90 2,124,743 35,623,103 16.766 14.55 14.53 14.55 14.26 14.60 2,459,191 14.486 -0.24%
2022-08-17 0 16.88 16.84 16.88 16.58 16.98 1,222,500 20,527,200 16.791 14.58 14.55 14.58 14.33 14.67 1,414,929 14.508 0.72%
2022-08-16 0 16.76 16.72 16.76 16.64 17.00 2,462,748 41,381,357 16.803 14.48 14.45 14.48 14.38 14.69 2,850,401 14.518 0.60%
2022-08-15 0 16.66 16.64 16.66 16.48 16.80 2,371,500 39,498,029 16.655 14.39 14.38 14.39 14.24 14.52 2,744,789 14.390 0.97%
2022-08-12 0 16.50 16.50 16.52 16.20 16.50 2,451,000 40,311,204 16.447 14.26 14.26 14.27 14.00 14.26 2,836,803 14.210 1.60%
2022-08-11 0 16.24 16.24 16.26 16.00 16.30 2,563,196 41,633,763 16.243 14.03 14.03 14.05 13.82 14.08 2,966,660 14.034 2.27%
2022-08-10 0 15.88 15.84 15.88 15.80 16.26 2,755,000 44,150,073 16.025 13.72 13.69 13.72 13.65 14.05 3,188,655 13.846 -0.63%
2022-08-09 0 15.98 15.98 16.00 15.60 16.02 2,609,345 41,618,818 15.950 13.81 13.81 13.82 13.48 13.84 3,020,073 13.781 0.88%
2022-08-08 0 15.84 15.84 15.86 15.42 16.08 3,399,810 53,908,851 15.856 13.69 13.69 13.70 13.32 13.89 3,934,962 13.700 0.51%
2022-08-05 0 15.76 15.74 15.76 15.28 15.76 3,168,269 49,492,144 15.621 13.62 13.60 13.62 13.20 13.62 3,666,975 13.497 3.14%
2022-08-04 0 15.28 15.26 15.28 14.90 15.28 3,719,879 56,415,782 15.166 13.20 13.18 13.20 12.87 13.20 4,305,412 13.103 2.96%
2022-08-03 0 14.84 14.80 14.84 14.78 15.16 4,504,030 67,310,485 14.945 12.82 12.79 12.82 12.77 13.10 5,212,994 12.912 -1.07%
2022-08-02 0 15.00 15.00 15.02 14.80 15.28 5,351,100 80,094,330 14.968 12.96 12.96 12.98 12.79 13.20 6,193,398 12.932 -0.66%
2022-08-01 0 15.10 15.08 15.10 14.90 15.46 3,510,386 53,197,525 15.154 13.05 13.03 13.05 12.87 13.36 4,062,944 13.093 -0.92%
2022-07-29 0 15.24 15.20 15.24 15.10 15.82 5,051,300 77,160,617 15.275 13.17 13.13 13.17 13.05 13.67 5,846,407 13.198 -1.80%
2022-07-28 0 15.52 15.52 15.54 15.16 15.70 3,563,694 55,388,755 15.543 13.41 13.41 13.43 13.10 13.56 4,124,643 13.429 -1.15%
2022-07-27 0 15.70 15.68 15.70 15.28 15.92 3,258,500 51,140,896 15.695 13.56 13.55 13.56 13.20 13.75 3,771,409 13.560 0.38%
2022-07-26 0 15.64 15.64 15.70 15.14 15.72 4,425,608 68,646,630 15.511 13.51 13.51 13.56 13.08 13.58 5,122,227 13.402 1.03%
2022-07-25 0 15.48 15.48 15.50 15.26 15.80 3,250,266 50,258,099 15.463 13.37 13.37 13.39 13.18 13.65 3,761,879 13.360 -2.03%
2022-07-22 0 15.80 15.76 15.80 15.64 16.14 2,283,030 36,053,440 15.792 13.65 13.62 13.65 13.51 13.94 2,642,394 13.644 -1.62%
2022-07-21 0 16.06 16.00 16.06 16.00 16.42 1,795,800 28,986,172 16.141 13.88 13.82 13.88 13.82 14.19 2,078,471 13.946 -1.23%
2022-07-20 0 16.26 16.24 16.26 16.02 16.32 1,913,481 30,960,492 16.180 14.05 14.03 14.05 13.84 14.10 2,214,675 13.980 0.74%
2022-07-19 0 16.14 16.14 16.16 16.14 16.78 2,161,195 35,147,811 16.263 13.94 13.94 13.96 13.94 14.50 2,501,381 14.051 -2.06%
2022-07-18 0 16.48 16.44 16.48 15.74 16.50 2,413,855 39,366,348 16.308 14.24 14.20 14.24 13.60 14.26 2,793,811 14.091 3.39%
2022-07-15 0 15.94 15.90 15.94 15.84 16.30 3,494,790 55,834,291 15.976 13.77 13.74 13.77 13.69 14.08 4,044,893 13.804 -3.04%
2022-07-14 0 16.44 16.34 16.44 16.12 16.56 2,352,828 38,428,055 16.333 14.20 14.12 14.20 13.93 14.31 2,723,178 14.111 0.98%
2022-07-13 0 16.28 16.26 16.28 16.18 16.54 2,789,772 45,541,991 16.325 14.07 14.05 14.07 13.98 14.29 3,228,900 14.104 -1.45%
2022-07-12 0 16.52 16.52 16.54 15.98 16.80 3,986,390 65,918,169 16.536 14.27 14.27 14.29 13.81 14.52 4,613,874 14.287 1.72%
2022-07-11 0 16.24 16.18 16.24 16.10 16.62 2,912,015 47,277,590 16.235 14.03 13.98 14.03 13.91 14.36 3,370,385 14.027 -2.99%
2022-07-08 0 16.74 16.72 16.74 16.46 16.78 1,650,866 27,532,057 16.677 14.46 14.45 14.46 14.22 14.50 1,910,723 14.409 1.70%
2022-07-07 0 16.46 16.44 16.46 16.28 16.52 3,141,669 51,510,488 16.396 14.22 14.20 14.22 14.07 14.27 3,636,188 14.166 -0.24%
2022-07-06 0 16.50 16.42 16.50 16.32 17.00 3,358,610 55,323,349 16.472 14.26 14.19 14.26 14.10 14.69 3,887,277 14.232 -2.48%
2022-07-05 0 16.92 16.88 16.92 16.74 17.00 2,238,755 37,778,043 16.875 14.62 14.58 14.62 14.46 14.69 2,591,150 14.580 0.83%
2022-07-04 0 16.78 16.78 16.80 16.66 17.40 2,742,986 46,190,022 16.839 14.50 14.50 14.52 14.39 15.03 3,174,750 14.549 -1.87%
2022-06-30 0 17.10 17.10 17.12 17.00 17.64 3,793,821 64,957,542 17.122 14.77 14.77 14.79 14.69 15.24 4,390,993 14.793 -1.16%
2022-06-29 0 17.30 17.28 17.30 17.30 17.78 4,667,200 81,638,653 17.492 14.95 14.93 14.95 14.95 15.36 5,401,848 15.113 -1.03%
2022-06-28 0 18.18 18.14 18.18 17.36 18.18 5,545,725 100,131,049 18.056 15.10 15.07 15.10 14.42 15.10 6,675,698 14.999 3.89%
2022-06-27 0 17.50 17.48 17.50 17.04 17.50 2,359,854 41,159,367 17.441 14.54 14.52 14.54 14.16 14.54 2,840,688 14.489 1.51%
2022-06-24 0 17.24 17.22 17.24 17.12 17.44 3,783,211 65,256,357 17.249 14.32 14.31 14.32 14.22 14.49 4,554,062 14.329 0.47%
2022-06-23 0 17.16 17.16 17.18 16.96 17.44 4,566,500 78,576,615 17.207 14.26 14.26 14.27 14.09 14.49 5,496,950 14.295 1.18%
2022-06-22 0 16.96 16.92 16.96 16.84 17.66 7,289,482 125,800,342 17.258 14.09 14.06 14.09 13.99 14.67 8,774,756 14.337 -0.47%
2022-06-21 0 17.04 17.04 17.06 16.66 17.18 4,412,500 75,060,760 17.011 14.16 14.16 14.17 13.84 14.27 5,311,572 14.132 2.53%
2022-06-20 0 16.62 16.62 16.66 15.90 16.84 6,702,700 110,625,190 16.505 13.81 13.81 13.84 13.21 13.99 8,068,413 13.711 3.36%
2022-06-17 0 16.08 16.08 16.10 16.00 16.30 16,676,185 268,340,749 16.091 13.36 13.36 13.37 13.29 13.54 20,074,053 13.368 -1.59%
2022-06-16 0 16.34 16.34 16.36 16.20 16.88 6,306,905 103,397,291 16.394 13.57 13.57 13.59 13.46 14.02 7,591,973 13.619 -2.39%
2022-06-15 0 16.74 16.72 16.74 16.60 17.04 4,775,436 79,998,393 16.752 13.91 13.89 13.91 13.79 14.16 5,748,458 13.916 -1.88%
2022-06-14 0 17.06 17.06 17.10 16.86 17.38 4,251,088 72,454,891 17.044 14.17 14.17 14.21 14.01 14.44 5,117,271 14.159 -1.84%
2022-06-13 0 17.38 17.30 17.38 17.16 17.70 4,379,305 75,839,183 17.318 14.44 14.37 14.44 14.26 14.70 5,271,613 14.386 -1.81%
2022-06-10 0 17.70 17.68 17.70 17.58 18.02 8,082,339 143,378,915 17.740 14.70 14.69 14.70 14.60 14.97 9,729,162 14.737 -1.67%
2022-06-09 0 18.00 17.96 18.00 17.92 18.72 6,524,863 117,881,466 18.067 14.95 14.92 14.95 14.89 15.55 7,854,341 15.008 -1.42%
2022-06-08 0 18.26 18.22 18.26 17.92 18.34 8,672,274 157,730,501 18.188 15.17 15.14 15.17 14.89 15.24 10,439,299 15.109 1.56%
2022-06-07 0 17.98 17.96 17.98 17.72 18.10 9,161,778 164,312,181 17.935 14.94 14.92 14.94 14.72 15.04 11,028,543 14.899 -0.33%
2022-06-06 0 18.04 18.04 18.06 17.94 19.98 13,517,696 248,609,164 18.391 14.99 14.99 15.00 14.90 16.60 16,272,004 15.278 -8.61%
2022-06-02 0 19.74 19.68 19.74 19.56 20.20 5,523,865 109,475,716 19.819 16.40 16.35 16.40 16.25 16.78 6,649,384 16.464 -2.28%
2022-06-01 0 20.20 20.20 20.25 20.10 20.60 6,060,288 123,383,306 20.359 16.78 16.78 16.82 16.70 17.11 7,295,106 16.913 -0.98%
2022-05-31 0 20.40 20.40 20.45 20.00 20.50 18,374,467 374,416,001 20.377 16.95 16.95 16.99 16.61 17.03 22,118,370 16.928 0.74%
2022-05-30 0 20.25 20.20 20.25 19.98 20.60 3,807,894 77,268,192 20.292 16.82 16.78 16.82 16.60 17.11 4,583,774 16.857 1.35%
2022-05-27 0 19.98 19.96 19.98 19.80 20.25 5,027,747 100,302,077 19.950 16.60 16.58 16.60 16.45 16.82 6,052,179 16.573 0.00%
2022-05-26 0 19.98 19.96 19.98 19.82 20.10 3,786,101 75,633,395 19.977 16.60 16.58 16.60 16.47 16.70 4,557,541 16.595 0.00%
2022-05-25 0 19.98 19.96 19.98 19.82 20.35 3,229,059 64,638,991 20.018 16.60 16.58 16.60 16.47 16.91 3,886,998 16.630 -0.60%
2022-05-24 0 20.10 20.05 20.10 20.00 20.75 4,635,270 93,742,497 20.224 16.70 16.66 16.70 16.61 17.24 5,579,733 16.801 -2.66%
2022-05-23 0 20.65 20.60 20.65 20.60 21.25 2,587,506 53,810,878 20.796 17.15 17.11 17.15 17.11 17.65 3,114,725 17.276 -0.96%
2022-05-20 0 20.85 20.85 20.90 20.55 21.05 4,339,280 90,502,743 20.857 17.32 17.32 17.36 17.07 17.49 5,223,433 17.326 0.72%
2022-05-19 0 20.70 20.65 20.70 20.10 20.80 4,339,201 89,305,979 20.581 17.20 17.15 17.20 16.70 17.28 5,223,338 17.097 0.00%
2022-05-18 0 20.70 20.65 20.70 20.25 20.85 4,393,017 90,834,537 20.677 17.20 17.15 17.20 16.82 17.32 5,288,119 17.177 0.73%
2022-05-17 0 20.55 20.50 20.55 19.88 20.65 2,863,833 58,695,844 20.496 17.07 17.03 17.07 16.51 17.15 3,447,355 17.026 1.99%
2022-05-16 0 20.15 20.10 20.15 19.84 20.70 2,705,326 54,230,790 20.046 16.74 16.70 16.74 16.48 17.20 3,256,552 16.653 0.85%
2022-05-13 0 19.98 19.96 19.98 19.46 20.20 2,898,411 57,917,211 19.982 16.60 16.58 16.60 16.17 16.78 3,488,979 16.600 -0.35%
2022-05-12 0 20.05 20.00 20.05 19.78 20.40 4,023,883 80,697,621 20.055 16.66 16.61 16.66 16.43 16.95 4,843,772 16.660 -0.99%
2022-05-11 0 20.25 20.25 20.30 20.15 20.60 3,941,487 80,155,330 20.336 16.82 16.82 16.86 16.74 17.11 4,744,588 16.894 0.00%
2022-05-10 0 20.25 20.25 20.35 19.90 20.70 6,615,124 134,524,315 20.336 16.82 16.82 16.91 16.53 17.20 7,962,993 16.894 -0.25%
2022-05-06 0 20.30 20.30 20.35 19.96 20.45 4,942,007 100,161,229 20.267 16.86 16.86 16.91 16.58 16.99 5,948,969 16.837 1.00%
2022-05-05 0 20.10 20.10 20.15 19.92 20.50 3,036,500 61,387,739 20.217 16.70 16.70 16.74 16.55 17.03 3,655,204 16.795 0.00%
2022-05-04 0 20.10 20.05 20.10 19.88 20.35 4,072,691 81,496,812 20.011 16.70 16.66 16.70 16.51 16.91 4,902,525 16.623 -1.47%
2022-05-03 0 20.40 20.30 20.40 19.80 20.65 3,947,557 80,171,085 20.309 16.95 16.86 16.95 16.45 17.15 4,751,894 16.871 -0.24%
2022-04-29 0 20.45 20.40 20.45 20.00 20.65 4,156,275 84,593,026 20.353 16.99 16.95 16.99 16.61 17.15 5,003,140 16.908 -0.24%
2022-04-28 0 20.50 20.50 20.55 20.10 20.85 4,703,968 96,650,662 20.547 17.03 17.03 17.07 16.70 17.32 5,662,428 17.069 0.49%
2022-04-27 0 20.40 20.40 20.50 19.70 20.60 13,332,905 269,645,530 20.224 16.95 16.95 17.03 16.37 17.11 16,049,561 16.801 0.25%
2022-04-26 0 20.35 20.35 20.45 20.00 21.05 9,965,181 203,002,856 20.371 16.91 16.91 16.99 16.61 17.49 11,995,644 16.923 -2.63%
2022-04-25 0 20.90 20.90 20.95 20.85 21.70 4,594,035 96,973,481 21.109 17.36 17.36 17.40 17.32 18.03 5,530,096 17.536 -3.91%
2022-04-22 0 21.75 21.75 21.80 21.10 21.85 3,574,192 77,151,846 21.586 18.07 18.07 18.11 17.53 18.15 4,302,454 17.932 1.87%
2022-04-21 0 21.35 21.35 21.45 20.80 21.60 5,484,100 117,153,763 21.362 17.74 17.74 17.82 17.28 17.94 6,601,517 17.746 -0.47%
2022-04-20 0 21.45 21.45 21.55 21.40 22.25 9,099,310 196,266,186 21.569 17.82 17.82 17.90 17.78 18.48 10,953,346 17.918 -2.94%
2022-04-19 0 22.10 22.10 22.15 21.90 22.60 6,041,000 133,720,775 22.136 18.36 18.36 18.40 18.19 18.77 7,271,888 18.389 -1.34%
2022-04-14 0 22.40 22.40 22.45 22.35 22.65 5,601,626 125,666,272 22.434 18.61 18.61 18.65 18.57 18.82 6,742,989 18.637 -1.10%
2022-04-13 0 22.65 22.60 22.65 22.20 23.00 8,494,230 192,044,086 22.609 18.82 18.77 18.82 18.44 19.11 10,224,978 18.782 -0.88%
2022-04-12 0 22.85 22.80 22.85 22.10 23.15 9,532,714 215,522,793 22.609 18.98 18.94 18.98 18.36 19.23 11,475,059 18.782 1.78%
2022-04-11 0 22.45 22.40 22.45 22.15 22.70 17,102,444 385,312,946 22.530 18.65 18.61 18.65 18.40 18.86 20,587,165 18.716 -3.44%
2022-04-08 0 23.25 23.25 23.30 22.35 23.40 7,623,737 175,268,443 22.990 19.31 19.31 19.36 18.57 19.44 9,177,117 19.098 2.88%
2022-04-07 0 22.60 22.60 22.70 22.50 23.80 7,162,008 163,908,259 22.886 18.77 18.77 18.86 18.69 19.77 8,621,308 19.012 -3.62%
2022-04-06 0 23.45 23.40 23.45 23.15 23.80 8,325,561 195,624,863 23.497 19.48 19.44 19.48 19.23 19.77 10,021,942 19.520 0.21%
2022-04-04 0 23.40 23.35 23.40 22.30 23.45 4,968,469 114,850,148 23.116 19.44 19.40 19.44 18.53 19.48 5,980,823 19.203 3.31%
2022-04-01 0 22.65 22.60 22.65 22.10 22.80 8,296,714 187,199,879 22.563 18.82 18.77 18.82 18.36 18.94 9,987,217 18.744 -1.09%
2022-03-31 0 22.90 22.85 22.90 22.80 24.20 5,679,812 131,653,733 23.179 19.02 18.98 19.02 18.94 20.10 6,837,106 19.256 -1.08%
2022-03-30 0 23.15 23.10 23.15 22.85 23.60 10,767,054 249,524,728 23.175 19.23 19.19 19.23 18.98 19.61 12,960,903 19.252 -0.86%
2022-03-29 0 23.35 23.25 23.35 22.15 23.40 8,930,400 204,386,572 22.887 19.40 19.31 19.40 18.40 19.44 10,750,020 19.013 6.86%
2022-03-28 0 21.85 21.85 21.90 21.10 22.00 5,472,327 117,783,433 21.523 18.15 18.15 18.19 17.53 18.28 6,587,345 17.880 0.69%
2022-03-25 0 21.70 21.60 21.70 21.40 22.40 8,538,002 186,076,240 21.794 18.03 17.94 18.03 17.78 18.61 10,277,669 18.105 -0.23%
2022-03-24 0 21.75 21.70 21.75 21.40 22.95 12,008,265 263,120,922 21.912 18.07 18.03 18.07 17.78 19.07 14,455,018 18.203 -4.40%
2022-03-23 0 22.75 22.70 22.75 21.40 23.10 12,136,921 272,842,967 22.480 18.90 18.86 18.90 17.78 19.19 14,609,888 18.675 -1.52%
2022-03-22 0 23.10 23.05 23.10 22.00 26.35 16,473,293 382,065,110 23.193 19.19 19.15 19.19 18.28 21.89 19,829,821 19.267 -13.97%
2022-03-21 0 26.85 26.85 26.90 26.10 35.00 17,078,171 501,366,720 29.357 22.31 22.31 22.35 21.68 29.08 20,557,946 24.388 -5.56%
2022-03-18 0 38.20 38.15 38.20 36.85 38.25 9,095,697 345,492,049 37.984 23.62 23.59 23.62 22.78 23.65 14,711,632 23.484 1.60%
2022-03-17 0 37.60 37.55 37.60 34.75 37.60 8,302,424 303,720,293 36.582 23.25 23.22 23.25 21.48 23.25 13,428,570 22.617 8.20%
2022-03-16 0 34.75 34.70 34.75 33.40 35.30 5,552,753 191,753,031 34.533 21.48 21.45 21.48 20.65 21.82 8,981,176 21.351 0.14%
2022-03-15 0 34.70 34.70 34.75 34.60 37.75 7,151,433 254,637,159 35.606 21.45 21.45 21.48 21.39 23.34 11,566,926 22.014 -7.84%
2022-03-14 0 37.65 37.55 37.65 37.25 37.75 2,865,223 107,586,428 37.549 23.28 23.22 23.28 23.03 23.34 4,634,291 23.215 -0.26%
2022-03-11 0 37.75 37.75 37.80 37.20 37.80 3,254,060 122,093,747 37.520 23.34 23.34 23.37 23.00 23.37 5,263,207 23.198 0.67%
2022-03-10 0 37.50 37.45 37.50 37.00 37.65 2,863,662 107,224,834 37.443 23.18 23.15 23.18 22.88 23.28 4,631,766 23.150 1.08%
2022-03-09 0 37.10 37.05 37.10 36.35 37.30 4,018,132 148,326,983 36.914 22.94 22.91 22.94 22.47 23.06 6,499,038 22.823 0.41%
2022-03-08 0 36.95 36.95 37.00 36.70 37.40 3,710,899 137,186,533 36.969 22.84 22.84 22.88 22.69 23.12 6,002,111 22.856 -0.54%
2022-03-07 0 37.15 37.05 37.15 36.90 37.75 2,773,374 102,873,653 37.093 22.97 22.91 22.97 22.81 23.34 4,485,732 22.934 -0.13%
2022-03-04 0 37.20 37.20 37.25 37.05 37.55 2,406,539 89,604,681 37.234 23.00 23.00 23.03 22.91 23.22 3,892,403 23.020 -0.67%
2022-03-03 0 37.45 37.45 37.50 37.30 37.80 1,900,353 71,386,827 37.565 23.15 23.15 23.18 23.06 23.37 3,073,684 23.225 0.67%
2022-03-02 0 37.20 37.20 37.25 37.20 37.95 3,185,796 119,397,913 37.478 23.00 23.00 23.03 23.00 23.46 5,152,795 23.171 -1.98%
2022-03-01 0 37.95 37.95 38.00 37.35 38.00 5,102,440 192,844,890 37.795 23.46 23.46 23.49 23.09 23.49 8,252,828 23.367 0.93%
2022-02-28 0 37.60 37.60 37.65 37.35 37.80 4,941,930 185,761,414 37.589 23.25 23.25 23.28 23.09 23.37 7,993,214 23.240 0.53%
2022-02-25 0 37.40 37.40 37.45 37.25 37.65 3,873,757 144,977,927 37.426 23.12 23.12 23.15 23.03 23.28 6,265,522 23.139 0.00%
2022-02-24 0 37.40 37.40 37.45 37.10 38.10 4,870,174 183,186,880 37.614 23.12 23.12 23.15 22.94 23.56 7,877,154 23.255 -1.58%
2022-02-23 0 38.00 37.95 38.00 37.90 38.05 2,101,665 79,855,095 37.996 23.49 23.46 23.49 23.43 23.53 3,399,291 23.492 -0.13%
2022-02-22 0 38.05 38.00 38.05 37.60 38.10 4,542,500 172,589,242 37.994 23.53 23.49 23.53 23.25 23.56 7,347,165 23.491 0.13%
2022-02-21 0 38.00 37.95 38.00 37.95 38.25 2,014,961 76,636,478 38.034 23.49 23.46 23.49 23.46 23.65 3,259,054 23.515 -0.26%
2022-02-18 0 38.10 38.05 38.10 37.85 38.25 3,208,074 122,216,121 38.096 23.56 23.53 23.56 23.40 23.65 5,188,828 23.554 0.00%
2022-02-17 0 38.10 38.05 38.10 37.75 38.30 3,481,570 132,426,497 38.036 23.56 23.53 23.56 23.34 23.68 5,631,188 23.517 0.26%
2022-02-16 0 38.00 37.95 38.00 37.95 38.25 2,624,831 99,762,950 38.007 23.49 23.46 23.49 23.46 23.65 4,245,474 23.499 0.26%
2022-02-15 0 37.90 37.90 37.95 37.90 38.25 4,969,500 188,741,229 37.980 23.43 23.43 23.46 23.43 23.65 8,037,807 23.482 -0.26%
2022-02-14 0 38.00 37.95 38.00 37.55 38.10 5,586,663 212,079,865 37.962 23.49 23.46 23.49 23.22 23.56 9,036,023 23.470 -0.13%
2022-02-11 0 38.05 38.05 38.10 37.55 38.15 7,689,186 291,966,028 37.971 23.53 23.53 23.56 23.22 23.59 12,436,702 23.476 0.13%
2022-02-10 0 38.00 37.95 38.00 37.90 38.40 7,879,721 300,027,776 38.076 23.49 23.46 23.49 23.43 23.74 12,744,879 23.541 -0.65%
2022-02-09 0 38.25 38.05 38.25 37.75 38.50 5,916,759 225,587,145 38.127 23.65 23.53 23.65 23.34 23.80 9,569,930 23.572 0.66%
2022-02-08 0 38.00 37.95 38.00 37.95 38.30 8,106,706 308,703,452 38.080 23.49 23.46 23.49 23.46 23.68 13,112,011 23.544 0.00%
2022-02-07 0 38.00 38.00 38.05 36.70 38.45 9,036,324 343,581,295 38.022 23.49 23.49 23.53 22.69 23.77 14,615,600 23.508 2.84%
2022-02-04 0 36.95 36.95 37.15 36.15 37.45 6,052,825 224,599,052 37.106 22.84 22.84 22.97 22.35 23.15 9,790,007 22.942 -0.27%
2022-01-31 0 37.05 37.05 37.10 36.70 37.50 3,175,000 117,615,962 37.044 22.91 22.91 22.94 22.69 23.18 5,135,333 22.903 0.54%
2022-01-28 0 36.85 36.85 36.95 36.15 37.30 6,702,065 247,510,380 36.930 22.78 22.78 22.84 22.35 23.06 10,840,105 22.833 1.66%
2022-01-27 0 36.25 36.20 36.25 35.35 37.80 8,028,270 291,923,397 36.362 22.41 22.38 22.41 21.86 23.37 12,985,146 22.481 -4.10%
2022-01-26 0 37.80 37.75 37.80 37.65 38.15 3,898,500 147,896,346 37.937 23.37 23.34 23.37 23.28 23.59 6,305,542 23.455 -0.40%
2022-01-25 0 37.95 37.90 37.95 37.75 38.15 4,741,564 180,108,156 37.985 23.46 23.43 23.46 23.34 23.59 7,669,137 23.485 0.00%
2022-01-24 0 37.95 37.95 38.00 37.70 38.10 3,373,058 128,145,358 37.991 23.46 23.46 23.49 23.31 23.56 5,455,677 23.488 0.13%
2022-01-21 0 37.90 37.90 37.95 37.75 38.20 3,334,768 126,624,052 37.971 23.43 23.43 23.46 23.34 23.62 5,393,746 23.476 -0.13%
2022-01-20 0 37.95 37.90 38.00 37.80 38.10 3,422,923 130,017,214 37.984 23.46 23.43 23.49 23.37 23.56 5,536,330 23.484 -0.13%
2022-01-19 0 38.00 38.00 38.10 37.95 38.35 1,596,790 60,800,252 38.077 23.49 23.49 23.56 23.46 23.71 2,582,692 23.541 -0.13%
2022-01-18 0 38.05 38.00 38.05 37.65 38.15 2,058,466 78,171,243 37.975 23.53 23.49 23.53 23.28 23.59 3,329,420 23.479 0.66%
2022-01-17 0 37.80 37.75 37.80 37.60 37.90 2,009,421 75,879,807 37.762 23.37 23.34 23.37 23.25 23.43 3,250,093 23.347 -0.26%
2022-01-14 0 37.90 37.85 37.90 37.65 38.30 2,796,898 105,930,072 37.874 23.43 23.40 23.43 23.28 23.68 4,523,780 23.416 0.26%
2022-01-13 0 37.80 37.75 37.80 37.75 38.30 3,449,811 130,758,312 37.903 23.37 23.34 23.37 23.34 23.68 5,579,820 23.434 -0.13%
2022-01-12 0 37.85 37.85 37.90 37.75 38.35 2,881,966 109,111,633 37.860 23.40 23.40 23.43 23.34 23.71 4,661,372 23.408 -0.13%
2022-01-11 0 37.90 37.85 37.90 37.80 38.35 4,029,661 153,163,683 38.009 23.43 23.40 23.43 23.37 23.71 6,517,685 23.500 0.00%
2022-01-10 0 37.90 37.90 37.95 37.90 38.25 2,314,766 87,983,389 38.010 23.43 23.43 23.46 23.43 23.65 3,743,967 23.500 -0.26%
2022-01-07 0 38.00 37.95 38.00 37.55 38.10 2,535,589 96,026,790 37.872 23.49 23.46 23.49 23.22 23.56 4,101,132 23.415 0.66%
2022-01-06 0 37.75 37.70 37.85 37.60 38.15 3,795,336 143,536,665 37.819 23.34 23.31 23.40 23.25 23.59 6,138,681 23.382 -0.66%
2022-01-05 0 38.00 37.90 38.00 37.60 38.10 2,273,210 86,122,719 37.886 23.49 23.43 23.49 23.25 23.56 3,676,753 23.424 -0.26%
2022-01-04 0 38.10 38.05 38.10 37.85 38.25 1,753,951 66,674,432 38.014 23.56 23.53 23.56 23.40 23.65 2,836,889 23.503 0.00%
2022-01-03 0 38.10 38.05 38.10 38.00 38.45 568,074 21,695,176 38.191 23.56 23.53 23.56 23.49 23.77 918,819 23.612 0.00%
2021-12-31 0 38.10 38.05 38.10 37.90 38.45 1,426,500 54,443,090 38.166 23.56 23.53 23.56 23.43 23.77 2,307,261 23.596 0.93%
2021-12-30 0 37.75 37.75 38.00 37.75 38.60 3,578,286 135,919,117 37.984 23.34 23.34 23.49 23.34 23.87 5,787,619 23.484 -1.44%
2021-12-29 0 38.30 38.30 38.55 38.15 38.70 2,868,346 109,958,752 38.335 23.68 23.68 23.83 23.59 23.93 4,639,342 23.701 0.13%
2021-12-28 0 38.25 38.25 38.45 38.15 39.00 4,094,840 157,368,601 38.431 23.65 23.65 23.77 23.59 24.11 6,623,107 23.761 -0.26%
2021-12-24 0 38.35 38.35 38.40 38.15 38.80 2,627,651 101,193,247 38.511 23.71 23.71 23.74 23.59 23.99 4,250,035 23.810 -0.26%
2021-12-23 0 38.45 38.45 38.65 38.30 38.85 4,021,486 155,088,582 38.565 23.77 23.77 23.90 23.68 24.02 6,504,463 23.843 0.39%
2021-12-22 0 38.30 38.25 38.30 37.55 38.55 2,367,479 90,675,823 38.301 23.68 23.65 23.68 23.22 23.83 3,829,226 23.680 0.79%
2021-12-21 0 38.00 38.00 38.10 37.50 38.30 2,603,772 98,844,838 37.962 23.49 23.49 23.56 23.18 23.68 4,211,413 23.471 1.20%
2021-12-20 0 37.55 37.50 37.55 37.30 37.95 3,612,834 135,984,013 37.639 23.22 23.18 23.22 23.06 23.46 5,843,498 23.271 -0.79%
2021-12-17 0 37.85 37.85 37.90 37.80 38.40 4,367,383 165,859,423 37.977 23.40 23.40 23.43 23.37 23.74 7,063,926 23.480 -0.53%
2021-12-16 0 38.05 38.05 38.10 37.90 38.20 2,995,213 113,868,924 38.017 23.53 23.53 23.56 23.43 23.62 4,844,540 23.505 0.00%
2021-12-15 0 38.05 38.05 38.10 37.55 38.30 2,148,584 81,648,948 38.001 23.53 23.53 23.56 23.22 23.68 3,475,179 23.495 0.26%
2021-12-14 0 37.95 37.90 37.95 37.50 38.10 3,094,661 116,959,898 37.794 23.46 23.43 23.46 23.18 23.56 5,005,390 23.367 0.00%
2021-12-13 0 37.95 37.95 38.00 37.90 38.50 2,639,561 100,775,114 38.179 23.46 23.46 23.49 23.43 23.80 4,269,299 23.605 -0.13%
2021-12-10 0 38.00 37.90 38.00 37.80 38.15 2,155,025 81,927,927 38.017 23.49 23.43 23.49 23.37 23.59 3,485,597 23.505 -0.26%
2021-12-09 0 38.10 38.00 38.10 37.95 38.30 2,202,890 83,994,274 38.129 23.56 23.49 23.56 23.46 23.68 3,563,015 23.574 0.53%
2021-12-08 0 37.90 37.90 37.95 37.80 38.60 3,140,421 119,300,825 37.989 23.43 23.43 23.46 23.37 23.87 5,079,404 23.487 -0.66%
2021-12-07 0 38.15 38.10 38.15 37.85 38.40 3,821,862 145,529,506 38.078 23.59 23.56 23.59 23.40 23.74 6,181,585 23.542 0.79%
2021-12-06 0 37.85 37.85 37.90 37.85 38.45 3,924,370 149,498,915 38.095 23.40 23.40 23.43 23.40 23.77 6,347,385 23.553 -1.56%
2021-12-03 0 38.45 38.35 38.45 37.95 38.80 2,138,566 82,088,342 38.385 23.77 23.71 23.77 23.46 23.99 3,458,976 23.732 -0.13%
2021-12-02 0 38.50 38.45 38.50 37.80 38.80 4,934,367 189,877,134 38.481 23.80 23.77 23.80 23.37 23.99 7,980,982 23.791 1.32%
2021-12-01 0 38.00 37.95 38.00 37.75 39.00 5,419,511 207,244,460 38.240 23.49 23.46 23.49 23.34 24.11 8,765,667 23.643 -0.13%
2021-11-30 0 38.05 38.00 38.05 37.40 38.50 7,865,143 298,303,864 37.927 23.53 23.49 23.53 23.12 23.80 12,721,300 23.449 0.53%
2021-11-29 0 37.85 37.85 37.90 37.40 38.00 2,357,817 89,105,571 37.792 23.40 23.40 23.43 23.12 23.49 3,813,598 23.365 -0.26%
2021-11-26 0 37.95 37.90 37.95 37.85 38.80 2,356,002 89,486,413 37.982 23.46 23.43 23.46 23.40 23.99 3,810,663 23.483 -1.43%
2021-11-25 0 38.50 38.35 38.50 38.10 38.75 871,943 33,623,350 38.561 23.80 23.71 23.80 23.56 23.96 1,410,305 23.841 -0.26%
2021-11-24 0 38.60 38.50 38.60 37.50 38.65 2,822,790 107,836,994 38.202 23.87 23.80 23.87 23.18 23.90 4,565,659 23.619 0.26%
2021-11-23 0 38.50 38.45 38.50 38.35 39.45 4,905,894 190,506,995 38.832 23.80 23.77 23.80 23.71 24.39 7,934,929 24.009 -0.39%
2021-11-22 0 38.65 38.65 38.70 38.00 39.00 2,481,562 95,709,695 38.568 23.90 23.90 23.93 23.49 24.11 4,013,747 23.845 0.91%
2021-11-19 0 38.30 38.15 38.30 37.90 38.30 3,500,717 133,671,851 38.184 23.68 23.59 23.68 23.43 23.68 5,662,157 23.608 0.00%
2021-11-18 0 38.30 38.20 38.30 37.95 38.40 2,637,772 100,862,366 38.238 23.68 23.62 23.68 23.46 23.74 4,266,405 23.641 0.26%
2021-11-17 0 38.20 38.05 38.20 37.85 38.35 1,449,840 55,230,365 38.094 23.62 23.53 23.62 23.40 23.71 2,345,011 23.552 -0.13%
2021-11-16 0 38.25 38.10 38.25 37.80 38.30 2,766,817 105,620,578 38.174 23.65 23.56 23.65 23.37 23.68 4,475,126 23.602 0.13%
2021-11-15 0 38.20 38.05 38.20 37.70 38.60 3,454,739 131,439,221 38.046 23.62 23.53 23.62 23.31 23.87 5,587,790 23.523 0.00%
2021-11-12 0 38.20 38.15 38.20 37.65 38.25 3,278,179 124,332,176 37.927 23.62 23.59 23.62 23.28 23.65 5,302,217 23.449 0.39%
2021-11-11 0 38.05 38.00 38.05 37.20 38.20 2,596,080 98,397,748 37.902 23.53 23.49 23.53 23.00 23.62 4,198,972 23.434 0.79%
2021-11-10 0 37.75 37.70 37.75 37.20 38.00 2,525,183 94,965,443 37.607 23.34 23.31 23.34 23.00 23.49 4,084,301 23.251 0.00%
2021-11-09 0 37.75 37.70 37.75 37.60 38.05 1,521,336 57,470,899 37.777 23.34 23.31 23.34 23.25 23.53 2,460,651 23.356 -0.13%
2021-11-08 0 37.80 37.70 37.80 37.55 38.20 1,739,000 65,744,000 37.806 23.37 23.31 23.37 23.22 23.62 2,812,707 23.374 0.27%
2021-11-05 0 37.70 37.65 37.70 37.25 38.00 2,498,642 93,731,788 37.513 23.31 23.28 23.31 23.03 23.49 4,041,373 23.193 -0.40%
2021-11-04 0 37.85 37.80 37.85 37.65 38.05 947,823 35,832,752 37.805 23.40 23.37 23.40 23.28 23.53 1,533,035 23.374 -0.39%
2021-11-03 0 38.00 37.90 38.05 37.60 38.05 1,459,876 55,295,929 37.877 23.49 23.43 23.53 23.25 23.53 2,361,244 23.418 0.53%
2021-11-02 0 37.80 37.75 37.80 37.60 38.05 3,547,235 134,206,099 37.834 23.37 23.34 23.37 23.25 23.53 5,737,396 23.391 -0.13%
2021-11-01 0 37.85 37.80 37.85 37.70 38.10 1,765,202 66,805,237 37.846 23.40 23.37 23.40 23.31 23.56 2,855,087 23.399 -0.39%
2021-10-29 0 38.00 37.95 38.00 37.70 38.50 2,863,323 108,593,327 37.926 23.49 23.46 23.49 23.31 23.80 4,631,218 23.448 -0.39%
2021-10-28 0 38.15 38.05 38.15 37.60 38.30 1,650,148 62,617,606 37.947 23.59 23.53 23.59 23.25 23.68 2,668,995 23.461 0.79%
2021-10-27 0 37.85 37.80 37.85 37.60 38.80 2,055,321 77,828,599 37.867 23.40 23.37 23.40 23.25 23.99 3,324,333 23.412 -0.79%
2021-10-26 0 38.15 38.05 38.15 37.75 38.80 2,243,015 85,338,253 38.046 23.59 23.53 23.59 23.34 23.99 3,627,915 23.523 -0.78%
2021-10-25 0 38.45 38.25 38.45 38.05 38.55 1,742,083 66,873,240 38.387 23.77 23.65 23.77 23.53 23.83 2,817,693 23.733 0.65%
2021-10-22 0 38.20 38.10 38.20 37.85 38.55 1,758,449 67,210,213 38.221 23.62 23.56 23.62 23.40 23.83 2,844,164 23.631 0.00%
2021-10-21 0 38.20 38.20 38.25 37.90 38.65 4,135,143 158,168,543 38.250 23.62 23.62 23.65 23.43 23.90 6,688,295 23.649 -1.04%
2021-10-20 0 38.60 38.55 38.60 37.70 38.65 3,949,520 151,374,700 38.327 23.87 23.83 23.87 23.31 23.90 6,388,063 23.696 0.78%
2021-10-19 0 38.30 38.25 38.30 38.10 39.20 3,416,483 131,225,351 38.409 23.68 23.65 23.68 23.56 24.24 5,525,914 23.747 -1.16%
2021-10-18 0 38.75 38.75 38.80 38.60 39.50 3,551,106 138,206,775 38.919 23.96 23.96 23.99 23.87 24.42 5,743,657 24.063 -0.64%
2021-10-15 0 39.00 38.95 39.00 37.95 39.05 10,406,754 404,708,682 38.889 24.11 24.08 24.11 23.46 24.14 16,832,172 24.044 2.77%
2021-10-12 0 37.95 37.95 38.00 36.70 38.10 6,498,709 245,187,971 37.729 23.46 23.46 23.49 22.69 23.56 10,511,192 23.326 3.55%
2021-10-11 0 36.65 36.65 36.75 36.05 37.10 5,392,927 197,674,668 36.654 22.66 22.66 22.72 22.29 22.94 8,722,669 22.662 -0.68%
2021-10-08 0 36.90 36.80 36.90 36.30 37.30 4,362,785 160,354,412 36.755 22.81 22.75 22.81 22.44 23.06 7,056,489 22.724 0.68%
2021-10-07 0 36.65 36.60 36.65 36.25 36.85 1,553,720 56,835,023 36.580 22.66 22.63 22.66 22.41 22.78 2,513,030 22.616 0.55%
2021-10-06 0 36.45 36.45 36.50 36.15 36.95 2,000,007 73,014,316 36.507 22.54 22.54 22.57 22.35 22.84 3,234,867 22.571 -0.82%
2021-10-05 0 36.75 36.65 36.75 36.35 36.85 1,420,553 52,105,557 36.680 22.72 22.66 22.72 22.47 22.78 2,297,642 22.678 0.41%
2021-10-04 0 36.60 36.60 36.65 35.50 36.95 3,463,907 126,012,017 36.379 22.63 22.63 22.66 21.95 22.84 5,602,619 22.492 1.53%
2021-09-30 0 36.05 35.90 36.05 35.45 36.05 2,659,137 95,107,880 35.766 22.29 22.20 22.29 21.92 22.29 4,300,962 22.113 0.14%
2021-09-29 0 36.00 35.90 36.00 35.75 36.85 4,098,153 148,171,609 36.156 22.26 22.20 22.26 22.10 22.78 6,628,466 22.354 -0.83%
2021-09-28 0 36.30 36.25 36.30 35.75 36.40 7,479,499 271,108,173 36.247 22.44 22.41 22.44 22.10 22.50 12,097,549 22.410 0.28%
2021-09-27 0 36.20 36.15 36.20 35.05 36.30 7,970,739 286,258,601 35.914 22.38 22.35 22.38 21.67 22.44 12,892,094 22.204 2.55%
2021-09-24 0 35.30 35.25 35.30 34.70 36.20 8,585,507 303,375,626 35.336 21.82 21.79 21.82 21.45 22.38 13,886,436 21.847 1.15%
2021-09-23 0 34.90 34.90 34.95 34.35 35.80 5,759,226 202,025,387 35.079 21.58 21.58 21.61 21.24 22.13 9,315,131 21.688 -0.71%
2021-09-21 0 35.15 35.05 35.15 33.00 35.45 6,542,566 227,768,284 34.813 21.73 21.67 21.73 20.40 21.92 10,582,127 21.524 4.15%
2021-09-20 0 33.75 33.60 33.75 32.80 33.75 4,758,981 158,582,642 33.323 20.87 20.77 20.87 20.28 20.87 7,697,308 20.602 2.43%
2021-09-17 0 32.95 32.95 33.00 32.85 33.75 5,756,478 190,040,310 33.013 20.37 20.37 20.40 20.31 20.87 9,310,687 20.411 -0.90%
2021-09-16 0 33.25 33.15 33.25 33.00 33.75 3,282,099 109,224,279 33.279 20.56 20.50 20.56 20.40 20.87 5,308,558 20.575 -1.34%
2021-09-15 0 33.70 33.45 33.70 32.85 33.75 3,538,250 118,020,225 33.356 20.84 20.68 20.84 20.31 20.87 5,722,863 20.623 0.60%
2021-09-14 0 33.50 33.45 33.50 33.00 34.05 2,603,980 87,046,101 33.428 20.71 20.68 20.71 20.40 21.05 4,211,749 20.667 -0.89%
2021-09-13 0 33.80 33.55 33.80 33.00 33.80 2,292,456 76,479,734 33.361 20.90 20.74 20.90 20.40 20.90 3,707,882 20.626 1.05%
2021-09-10 0 33.45 33.40 33.45 32.50 34.05 4,302,828 143,916,609 33.447 20.68 20.65 20.68 20.09 21.05 6,959,513 20.679 0.45%
2021-09-09 0 33.30 33.15 33.30 32.65 33.45 2,733,888 90,313,218 33.035 20.59 20.50 20.59 20.19 20.68 4,421,866 20.424 1.22%
2021-09-08 0 32.90 32.80 32.90 32.45 33.70 3,076,084 100,878,198 32.794 20.34 20.28 20.34 20.06 20.84 4,975,343 20.276 -1.79%
2021-09-07 0 33.50 33.45 33.50 33.30 33.60 2,423,626 81,157,236 33.486 20.71 20.68 20.71 20.59 20.77 3,920,040 20.703 0.30%
2021-09-06 0 33.40 33.40 33.45 32.85 34.10 4,964,000 165,699,425 33.380 20.65 20.65 20.68 20.31 21.08 8,028,911 20.638 0.75%
2021-09-03 0 33.15 33.10 33.15 32.45 33.35 2,632,854 87,106,175 33.084 20.50 20.46 20.50 20.06 20.62 4,258,451 20.455 1.07%
2021-09-02 0 32.80 32.70 32.80 32.00 32.80 3,531,801 114,754,875 32.492 20.28 20.22 20.28 19.78 20.28 5,712,433 20.089 2.02%
2021-09-01 0 32.15 32.15 32.20 31.20 32.60 4,359,009 139,833,819 32.079 19.88 19.88 19.91 19.29 20.16 7,050,382 19.834 1.10%
2021-08-31 0 31.80 31.65 31.80 30.00 31.80 5,011,108 157,097,793 31.350 19.66 19.57 19.66 18.55 19.66 8,105,105 19.383 2.58%
2021-08-30 0 31.00 30.85 31.00 30.35 31.20 3,037,218 93,462,241 30.772 19.17 19.07 19.17 18.76 19.29 4,912,480 19.025 0.00%
2021-08-27 0 31.00 30.90 31.00 30.35 31.20 2,191,745 67,419,729 30.761 19.17 19.10 19.17 18.76 19.29 3,544,989 19.018 0.98%
2021-08-26 0 30.70 30.70 30.75 30.50 31.70 3,399,620 105,306,194 30.976 18.98 18.98 19.01 18.86 19.60 5,498,639 19.151 -3.61%
2021-08-25 0 31.85 31.70 31.85 31.15 32.05 1,706,831 54,304,363 31.816 19.69 19.60 19.69 19.26 19.82 2,760,676 19.671 0.79%
2021-08-24 0 31.60 31.60 31.65 30.95 31.75 2,191,131 69,034,735 31.506 19.54 19.54 19.57 19.14 19.63 3,543,996 19.479 1.94%
2021-08-23 0 31.00 30.85 31.00 30.20 31.20 1,413,287 43,604,074 30.853 19.17 19.07 19.17 18.67 19.29 2,285,889 19.075 2.65%
2021-08-20 0 30.20 30.10 30.20 29.50 30.60 3,247,969 97,332,130 29.967 18.67 18.61 18.67 18.24 18.92 5,253,355 18.528 -0.82%
2021-08-19 0 30.45 30.40 30.50 30.20 31.45 2,268,021 69,121,346 30.477 18.83 18.80 18.86 18.67 19.44 3,668,360 18.843 -2.40%
2021-08-18 0 31.20 31.10 31.20 30.85 31.75 1,425,730 44,700,457 31.353 19.29 19.23 19.29 19.07 19.63 2,306,015 19.384 1.46%
2021-08-17 0 30.75 30.70 30.75 30.60 31.75 2,762,674 85,862,919 31.080 19.01 18.98 19.01 18.92 19.63 4,468,425 19.215 -1.76%
2021-08-16 0 31.30 31.25 31.30 30.30 31.55 670,500 20,971,461 31.277 19.35 19.32 19.35 18.73 19.51 1,084,485 19.338 1.29%
2021-08-13 0 30.90 30.85 30.90 30.25 30.95 1,224,905 37,565,360 30.668 19.10 19.07 19.10 18.70 19.14 1,981,195 18.961 0.49%
2021-08-12 0 30.75 30.65 30.75 30.30 31.20 1,677,594 51,418,760 30.650 19.01 18.95 19.01 18.73 19.29 2,713,387 18.950 -0.97%
2021-08-11 0 31.05 31.00 31.05 30.80 31.55 2,084,163 64,716,224 31.051 19.20 19.17 19.20 19.04 19.51 3,370,983 19.198 -1.43%
2021-08-10 0 31.50 31.45 31.50 31.25 32.00 1,123,104 35,316,069 31.445 19.48 19.44 19.48 19.32 19.78 1,816,539 19.441 0.48%
2021-08-09 0 31.35 31.30 31.35 30.90 32.10 1,629,685 51,424,933 31.555 19.38 19.35 19.38 19.10 19.85 2,635,898 19.509 0.64%
2021-08-06 0 31.15 31.10 31.15 31.05 31.85 1,892,507 59,027,492 31.190 19.26 19.23 19.26 19.20 19.69 3,060,993 19.284 -2.04%
2021-08-05 0 31.80 31.75 31.80 31.60 32.00 2,611,731 83,135,086 31.831 19.66 19.63 19.66 19.54 19.78 4,224,286 19.680 -0.63%
2021-08-04 0 32.00 31.95 32.00 31.75 32.40 1,938,415 62,042,227 32.007 19.78 19.75 19.78 19.63 20.03 3,135,246 19.789 -1.23%
2021-08-03 0 32.40 32.25 32.40 30.15 32.45 6,836,818 216,881,168 31.723 20.03 19.94 20.03 18.64 20.06 11,058,059 19.613 8.00%
2021-08-02 0 30.00 29.90 30.00 28.10 30.00 1,990,298 58,449,826 29.367 18.55 18.49 18.55 17.37 18.55 3,219,163 18.157 5.82%
2021-07-30 0 28.35 28.35 28.40 27.60 28.50 2,924,291 82,432,072 28.189 17.53 17.53 17.56 17.06 17.62 4,729,829 17.428 -1.39%
2021-07-29 0 28.75 28.55 28.75 28.40 29.50 3,537,914 101,722,292 28.752 17.78 17.65 17.78 17.56 18.24 5,722,320 17.776 0.35%
2021-07-28 0 28.65 28.40 28.65 28.20 28.80 6,024,516 171,483,719 28.464 17.71 17.56 17.71 17.44 17.81 9,744,219 17.599 0.88%
2021-07-27 0 28.40 28.35 28.40 27.85 30.35 7,067,220 203,994,545 28.865 17.56 17.53 17.56 17.22 18.76 11,430,717 17.846 -6.43%
2021-07-26 0 30.35 30.35 30.40 30.35 31.00 2,529,749 77,119,843 30.485 18.76 18.76 18.80 18.76 19.17 4,091,686 18.848 -2.41%
2021-07-23 0 31.10 31.00 31.10 30.75 31.40 1,762,987 54,747,395 31.054 19.23 19.17 19.23 19.01 19.41 2,851,504 19.199 0.32%
2021-07-22 0 31.00 30.95 31.00 30.35 31.00 2,534,832 77,945,365 30.750 19.17 19.14 19.17 18.76 19.17 4,099,907 19.011 0.98%
2021-07-21 0 30.70 30.65 30.70 30.40 31.35 2,199,277 67,454,612 30.671 18.98 18.95 18.98 18.80 19.38 3,557,171 18.963 0.16%
2021-07-20 0 30.65 30.65 30.70 30.30 30.95 1,160,933 35,439,801 30.527 18.95 18.95 18.98 18.73 19.14 1,877,725 18.874 -0.16%
2021-07-19 0 30.70 30.70 30.75 30.60 31.60 1,689,970 52,196,074 30.886 18.98 18.98 19.01 18.92 19.54 2,733,404 19.096 -1.44%
2021-07-16 0 31.15 31.15 31.20 31.05 32.00 2,310,331 72,267,206 31.280 19.26 19.26 19.29 19.20 19.78 3,736,793 19.339 -1.42%
2021-07-15 0 31.60 31.55 31.60 30.85 31.65 1,327,138 41,663,204 31.393 19.54 19.51 19.54 19.07 19.57 2,146,550 19.409 0.32%
2021-07-14 0 31.50 31.30 31.50 30.80 32.60 3,322,771 103,970,816 31.290 19.48 19.35 19.48 19.04 20.16 5,374,342 19.346 -2.02%
2021-07-13 0 32.15 32.00 32.15 31.80 32.30 1,712,701 54,911,078 32.061 19.88 19.78 19.88 19.66 19.97 2,770,170 19.822 1.74%
2021-07-12 0 31.60 31.55 31.60 30.60 31.60 1,881,437 58,645,738 31.171 19.54 19.51 19.54 18.92 19.54 3,043,088 19.272 1.44%
2021-07-09 0 31.15 31.10 31.15 31.00 31.50 1,961,223 61,192,874 31.201 19.26 19.23 19.26 19.17 19.48 3,172,136 19.291 -1.11%
2021-07-08 0 31.50 31.45 31.50 31.40 32.10 1,228,667 38,776,268 31.560 19.48 19.44 19.48 19.41 19.85 1,987,280 19.512 -0.79%
2021-07-07 0 31.75 31.70 31.75 31.35 32.35 3,015,159 95,735,569 31.751 19.63 19.60 19.63 19.38 20.00 4,876,802 19.631 -0.63%
2021-07-06 0 31.95 31.85 31.95 31.85 32.65 1,057,404 33,787,729 31.953 19.75 19.69 19.75 19.69 20.19 1,710,274 19.756 -0.78%
2021-07-05 0 32.20 32.15 32.20 32.00 32.70 1,282,698 41,366,438 32.250 19.91 19.88 19.91 19.78 20.22 2,074,671 19.939 0.16%
2021-07-02 0 32.15 32.10 32.15 32.00 33.25 2,457,578 79,547,448 32.368 19.88 19.85 19.88 19.78 20.56 3,974,955 20.012 -1.68%
2021-06-30 0 32.70 32.55 32.70 32.40 33.40 2,163,826 70,733,166 32.689 20.22 20.12 20.22 20.03 20.65 3,499,832 20.210 0.62%
2021-06-29 0 33.20 33.15 33.20 33.10 33.70 1,308,519 43,534,387 33.270 20.09 20.06 20.09 20.03 20.40 2,162,020 20.136 -0.60%
2021-06-28 0 33.40 33.30 33.40 33.05 33.60 583,584 19,450,042 33.329 20.21 20.15 20.21 20.00 20.34 964,235 20.171 0.45%
2021-06-25 0 33.25 33.25 33.30 32.80 33.80 2,077,081 69,378,677 33.402 20.12 20.12 20.15 19.85 20.46 3,431,887 20.216 0.76%
2021-06-24 0 33.00 32.95 33.00 32.80 33.30 833,131 27,510,254 33.020 19.97 19.94 19.97 19.85 20.15 1,376,553 19.985 0.00%
2021-06-23 0 33.00 32.95 33.00 32.30 33.35 3,205,111 105,071,457 32.782 19.97 19.94 19.97 19.55 20.18 5,295,691 19.841 0.61%
2021-06-22 0 32.80 32.75 32.80 32.40 32.85 910,537 29,799,253 32.727 19.85 19.82 19.85 19.61 19.88 1,504,448 19.807 0.00%
2021-06-21 0 32.80 32.75 32.80 32.20 33.20 1,930,404 63,255,679 32.768 19.85 19.82 19.85 19.49 20.09 3,189,538 19.832 -1.06%
2021-06-18 0 33.15 33.15 33.20 33.05 33.75 4,015,127 133,137,652 33.159 20.06 20.06 20.09 20.00 20.43 6,634,052 20.069 -1.04%
2021-06-17 0 33.50 33.45 33.50 33.20 33.75 2,722,662 91,270,230 33.522 20.28 20.24 20.28 20.09 20.43 4,498,558 20.289 0.15%
2021-06-16 0 33.45 33.45 33.50 33.15 33.65 1,221,690 40,850,981 33.438 20.24 20.24 20.28 20.06 20.37 2,018,555 20.238 -0.30%
2021-06-15 0 33.55 33.55 33.60 33.35 34.30 1,450,795 48,734,637 33.592 20.31 20.31 20.34 20.18 20.76 2,397,097 20.331 -1.47%
2021-06-11 0 34.05 34.05 34.10 33.70 34.45 2,243,688 76,360,506 34.033 20.61 20.61 20.64 20.40 20.85 3,707,166 20.598 -0.44%
2021-06-10 0 34.20 34.15 34.20 33.45 34.45 4,189,669 142,879,035 34.103 20.70 20.67 20.70 20.24 20.85 6,922,442 20.640 3.32%
2021-06-09 0 33.10 33.10 33.15 32.90 33.40 3,286,234 108,803,252 33.109 20.03 20.03 20.06 19.91 20.21 5,429,728 20.038 -0.90%
2021-06-08 0 33.40 33.35 33.40 32.90 33.60 3,309,056 110,238,872 33.314 20.21 20.18 20.21 19.91 20.34 5,467,436 20.163 0.60%
2021-06-07 0 33.20 33.20 33.30 32.90 33.50 2,902,861 96,380,847 33.202 20.09 20.09 20.15 19.91 20.28 4,796,294 20.095 -0.90%
2021-06-04 0 33.50 33.40 33.50 33.10 33.85 3,869,536 129,313,444 33.418 20.28 20.21 20.28 20.03 20.49 6,393,497 20.226 -0.89%
2021-06-03 0 33.80 33.80 33.85 33.75 34.70 4,583,755 156,162,053 34.069 20.46 20.46 20.49 20.43 21.00 7,573,576 20.619 -2.59%
2021-06-02 0 34.70 34.65 34.70 34.40 35.20 4,704,338 163,581,901 34.773 21.00 20.97 21.00 20.82 21.30 7,772,811 21.045 -1.28%
2021-06-01 0 35.15 35.15 35.20 35.05 35.55 3,304,319 116,390,832 35.224 21.27 21.27 21.30 21.21 21.52 5,459,609 21.319 -1.54%
2021-05-31 0 35.70 35.65 35.70 35.50 36.20 2,829,996 100,959,235 35.675 21.61 21.58 21.61 21.49 21.91 4,675,902 21.591 0.00%
2021-05-28 0 35.70 35.65 35.70 35.60 36.40 2,673,111 95,746,899 35.819 21.61 21.58 21.61 21.55 22.03 4,416,687 21.678 -1.11%
2021-05-27 0 36.10 36.05 36.10 35.10 36.15 10,761,673 386,047,924 35.872 21.85 21.82 21.85 21.24 21.88 17,781,131 21.711 0.84%
2021-05-26 0 35.80 35.80 35.85 35.65 36.60 3,846,006 138,037,953 35.891 21.67 21.67 21.70 21.58 22.15 6,354,619 21.722 -0.83%
2021-05-25 0 36.10 36.05 36.10 35.85 36.70 3,616,556 130,373,023 36.049 21.85 21.82 21.85 21.70 22.21 5,975,507 21.818 -0.96%
2021-05-24 0 36.45 36.40 36.45 36.20 37.00 2,417,354 87,918,693 36.370 22.06 22.03 22.06 21.91 22.39 3,994,108 22.012 -1.49%
2021-05-21 0 37.00 36.95 37.00 36.75 37.30 1,653,659 61,046,480 36.916 22.39 22.36 22.39 22.24 22.58 2,732,282 22.343 0.27%
2021-05-20 0 36.90 36.85 36.90 36.60 37.20 3,353,490 123,363,207 36.787 22.33 22.30 22.33 22.15 22.51 5,540,853 22.264 -0.54%
2021-05-18 0 37.10 37.05 37.10 36.90 37.60 3,243,924 120,506,847 37.148 22.45 22.42 22.45 22.33 22.76 5,359,821 22.483 -0.67%
2021-05-17 0 37.35 37.25 37.40 37.00 37.60 2,797,278 104,238,140 37.264 22.61 22.54 22.64 22.39 22.76 4,621,843 22.553 0.95%
2021-05-14 0 37.00 36.95 37.00 36.35 37.10 4,758,647 175,455,755 36.871 22.39 22.36 22.39 22.00 22.45 7,862,544 22.315 1.37%
2021-05-13 0 36.50 36.50 36.55 36.25 37.60 4,201,871 154,462,889 36.761 22.09 22.09 22.12 21.94 22.76 6,942,603 22.249 -1.75%
2021-05-12 0 37.15 37.10 37.15 37.00 37.80 2,544,156 94,690,694 37.219 22.48 22.45 22.48 22.39 22.88 4,203,619 22.526 -1.46%
2021-05-11 0 37.70 37.65 37.70 37.45 38.00 2,913,611 109,748,409 37.667 22.82 22.79 22.82 22.67 23.00 4,814,056 22.797 -1.31%
2021-05-10 0 38.20 38.20 38.25 38.00 38.50 2,158,263 82,450,807 38.202 23.12 23.12 23.15 23.00 23.30 3,566,021 23.121 0.39%
2021-05-07 0 38.05 38.00 38.05 37.10 38.05 5,325,690 201,594,041 37.853 23.03 23.00 23.03 22.45 23.03 8,799,449 22.910 2.56%
2021-05-06 0 37.10 37.05 37.10 36.60 37.10 2,552,385 94,240,960 36.923 22.45 22.42 22.45 22.15 22.45 4,217,215 22.347 1.09%
2021-05-05 0 36.70 36.70 36.80 36.40 36.85 797,072 29,253,045 36.701 22.21 22.21 22.27 22.03 22.30 1,316,974 22.212 0.55%
2021-05-04 0 36.50 36.45 36.50 36.40 36.80 981,795 35,853,746 36.519 22.09 22.06 22.09 22.03 22.27 1,622,185 22.102 -0.68%
2021-05-03 0 36.75 36.70 36.75 36.20 36.95 569,329 20,804,750 36.543 22.24 22.21 22.24 21.91 22.36 940,682 22.117 0.00%
2021-04-30 0 36.75 36.70 36.75 36.55 37.00 973,626 35,755,986 36.725 22.24 22.21 22.24 22.12 22.39 1,608,688 22.227 -0.27%
2021-04-29 0 36.85 36.75 36.85 36.55 37.00 2,458,301 90,553,359 36.836 22.30 22.24 22.30 22.12 22.39 4,061,764 22.294 1.10%
2021-04-28 0 36.45 36.45 36.50 36.40 37.00 2,406,549 87,961,645 36.551 22.06 22.06 22.09 22.03 22.39 3,976,256 22.122 -0.27%
2021-04-27 0 36.55 36.45 36.55 36.20 36.65 1,296,320 47,243,588 36.444 22.12 22.06 22.12 21.91 22.18 2,141,864 22.057 -0.14%
2021-04-26 0 36.60 36.45 36.60 36.40 36.95 1,733,509 63,430,121 36.591 22.15 22.06 22.15 22.03 22.36 2,864,215 22.146 -0.95%
2021-04-23 0 36.95 36.90 36.95 36.55 37.05 2,529,118 93,047,452 36.790 22.36 22.33 22.36 22.12 22.42 4,178,772 22.267 0.54%
2021-04-22 0 36.75 36.75 36.85 36.70 37.30 1,753,636 64,716,343 36.904 22.24 22.24 22.30 22.21 22.58 2,897,471 22.335 -0.94%
2021-04-21 0 37.10 37.05 37.10 36.85 37.50 2,381,929 88,243,158 37.047 22.45 22.42 22.45 22.30 22.70 3,935,577 22.422 -1.33%
2021-04-20 0 37.60 37.55 37.60 37.10 38.10 3,637,046 136,786,008 37.609 22.76 22.73 22.76 22.45 23.06 6,009,362 22.762 0.40%
2021-04-19 0 37.45 37.45 37.55 37.00 37.60 2,570,632 95,957,720 37.328 22.67 22.67 22.73 22.39 22.76 4,247,364 22.592 0.54%
2021-04-16 0 37.25 37.20 37.25 36.60 37.30 1,683,870 62,366,302 37.037 22.54 22.51 22.54 22.15 22.58 2,782,199 22.416 0.54%
2021-04-15 0 37.05 36.90 37.05 36.50 37.20 2,152,292 79,164,023 36.781 22.42 22.33 22.42 22.09 22.51 3,556,156 22.261 0.14%
2021-04-14 0 37.00 36.95 37.00 36.50 37.20 2,486,712 91,700,914 36.876 22.39 22.36 22.39 22.09 22.51 4,108,706 22.319 0.82%
2021-04-13 0 36.70 36.70 36.80 36.70 37.20 2,131,299 78,559,090 36.860 22.21 22.21 22.27 22.21 22.51 3,521,470 22.309 -0.81%
2021-04-12 0 37.00 36.95 37.00 36.80 37.25 1,833,357 67,657,319 36.904 22.39 22.36 22.39 22.27 22.54 3,029,191 22.335 -0.54%
2021-04-09 0 37.20 37.20 37.35 37.10 37.45 4,348,492 161,882,693 37.227 22.51 22.51 22.61 22.45 22.67 7,184,859 22.531 -0.27%
2021-04-08 0 37.30 37.25 37.30 36.40 37.30 4,468,144 165,171,716 36.967 22.58 22.54 22.58 22.03 22.58 7,382,556 22.373 2.19%
2021-04-07 0 36.50 36.45 36.50 36.05 36.55 1,968,669 71,524,982 36.332 22.09 22.06 22.09 21.82 22.12 3,252,762 21.989 0.27%
2021-04-01 0 36.40 36.30 36.40 35.85 36.70 2,480,711 89,744,946 36.177 22.03 21.97 22.03 21.70 22.21 4,098,791 21.895 -0.41%
2021-03-31 0 36.55 36.55 36.60 35.95 36.55 3,594,050 131,135,642 36.487 22.12 22.12 22.15 21.76 22.12 5,938,321 22.083 0.69%
2021-03-30 0 36.30 36.15 36.30 35.85 36.45 2,991,991 108,448,536 36.246 21.97 21.88 21.97 21.70 22.06 4,943,561 21.937 1.11%
2021-03-29 0 35.90 35.75 35.90 34.50 35.90 2,858,438 101,715,388 35.584 21.73 21.64 21.73 20.88 21.73 4,722,896 21.537 2.57%
2021-03-26 0 35.00 34.95 35.00 34.80 35.35 2,328,192 81,528,583 35.018 21.18 21.15 21.18 21.06 21.39 3,846,789 21.194 -0.71%
2021-03-25 0 35.25 35.00 35.25 34.60 36.30 4,250,536 149,313,109 35.128 21.33 21.18 21.33 20.94 21.97 7,023,010 21.261 -2.89%
2021-03-24 0 36.30 36.30 36.35 35.60 36.30 3,226,862 116,583,103 36.129 21.97 21.97 22.00 21.55 21.97 5,331,630 21.866 0.00%
2021-03-23 0 36.30 36.15 36.30 35.60 36.75 2,417,243 87,441,604 36.174 21.97 21.88 21.97 21.55 22.24 3,993,925 21.894 -0.95%
2021-03-22 0 36.65 36.60 36.65 35.95 36.70 2,700,572 98,485,709 36.468 22.18 22.15 22.18 21.76 22.21 4,462,059 22.072 2.09%
2021-03-19 0 35.90 35.85 35.90 35.70 36.55 4,867,312 175,000,739 35.954 21.73 21.70 21.73 21.61 22.12 8,042,087 21.761 -1.78%
2021-03-18 0 36.55 36.45 36.55 36.15 36.60 2,150,191 78,390,867 36.458 22.12 22.06 22.12 21.88 22.15 3,552,684 22.065 0.41%
2021-03-17 0 36.40 36.05 36.40 35.65 36.40 2,704,252 97,657,022 36.112 22.03 21.82 22.03 21.58 22.03 4,468,140 21.856 1.96%
2021-03-16 0 35.70 35.65 35.70 35.25 35.85 1,595,253 56,846,846 35.635 21.61 21.58 21.61 21.33 21.70 2,635,780 21.567 1.13%
2021-03-15 0 35.30 35.25 35.30 34.95 35.75 3,902,218 137,596,177 35.261 21.36 21.33 21.36 21.15 21.64 6,447,497 21.341 -1.26%
2021-03-12 0 35.75 35.75 35.80 34.85 35.75 18,562,961 660,598,844 35.587 21.64 21.64 21.67 21.09 21.64 30,670,923 21.538 2.29%
2021-03-11 0 34.95 34.95 35.00 34.10 35.40 3,856,510 135,005,391 35.007 21.15 21.15 21.18 20.64 21.43 6,371,975 21.187 1.75%
2021-03-10 0 34.35 34.30 34.35 34.30 34.75 2,415,132 83,156,671 34.432 20.79 20.76 20.79 20.76 21.03 3,990,437 20.839 0.73%
2021-03-09 0 34.10 34.10 34.15 34.05 34.80 5,282,786 181,283,127 34.316 20.64 20.64 20.67 20.61 21.06 8,728,560 20.769 -0.15%
2021-03-08 0 34.15 34.15 34.20 34.10 34.85 3,616,680 123,949,205 34.272 20.67 20.67 20.70 20.64 21.09 5,975,712 20.742 -1.01%
2021-03-05 0 34.50 34.50 34.55 34.00 35.00 4,601,228 158,804,737 34.514 20.88 20.88 20.91 20.58 21.18 7,602,446 20.889 -0.58%
2021-03-04 0 34.70 34.70 34.85 34.40 35.30 4,233,645 146,969,673 34.715 21.00 21.00 21.09 20.82 21.36 6,995,102 21.010 -1.56%
2021-03-03 0 35.25 35.20 35.25 35.00 35.50 3,239,991 114,272,328 35.269 21.33 21.30 21.33 21.18 21.49 5,353,322 21.346 -0.28%
2021-03-02 0 35.35 35.35 35.40 34.40 35.50 5,931,539 207,689,232 35.014 21.39 21.39 21.43 20.82 21.49 9,800,472 21.192 2.32%
2021-03-01 0 34.55 34.50 34.55 34.25 34.95 5,266,333 181,718,886 34.506 20.91 20.88 20.91 20.73 21.15 8,701,375 20.884 0.14%
2021-02-26 0 34.50 34.50 34.70 34.50 36.00 13,312,132 466,091,186 35.013 20.88 20.88 21.00 20.88 21.79 21,995,164 21.191 -3.36%
2021-02-25 0 35.70 35.70 35.75 35.70 36.40 5,219,562 187,363,136 35.896 21.61 21.61 21.64 21.61 22.03 8,624,097 21.726 -0.28%
2021-02-24 0 35.80 35.80 35.85 35.80 36.70 7,548,495 271,934,457 36.025 21.67 21.67 21.70 21.67 22.21 12,472,111 21.803 -1.10%
2021-02-23 0 36.20 36.20 36.30 36.20 37.20 9,467,019 345,784,300 36.525 21.91 21.91 21.97 21.91 22.51 15,642,020 22.106 -1.63%
2021-02-22 0 36.80 36.70 36.80 36.15 37.20 5,670,240 208,336,922 36.742 22.27 22.21 22.27 21.88 22.51 9,368,737 22.237 -0.54%
2021-02-19 0 37.00 36.85 37.00 35.70 37.00 6,267,690 228,344,422 36.432 22.39 22.30 22.39 21.61 22.39 10,355,882 22.050 3.35%
2021-02-18 0 35.80 35.80 35.85 35.80 36.60 4,835,405 173,888,848 35.962 21.67 21.67 21.70 21.67 22.15 7,989,368 21.765 -0.56%
2021-02-17 0 36.00 36.00 36.05 35.90 36.70 3,406,322 123,085,088 36.134 21.79 21.79 21.82 21.73 22.21 5,628,145 21.870 -0.28%
2021-02-16 0 36.10 36.10 36.15 35.35 36.20 4,019,225 144,750,599 36.015 21.85 21.85 21.88 21.39 21.91 6,640,823 21.797 0.84%
2021-02-11 0 35.80 35.75 35.80 35.60 36.95 1,616,211 57,921,725 35.838 21.67 21.64 21.67 21.55 22.36 2,670,408 21.690 0.00%
2021-02-10 0 35.80 35.80 35.85 35.80 36.15 2,941,755 105,584,302 35.892 21.67 21.67 21.70 21.67 21.88 4,860,558 21.723 -0.42%
2021-02-09 0 35.95 35.95 36.00 35.95 36.30 2,197,017 79,143,921 36.023 21.76 21.76 21.79 21.76 21.97 3,630,053 21.802 -0.42%
2021-02-08 0 36.10 36.05 36.10 36.10 36.65 2,883,592 104,485,946 36.235 21.85 21.82 21.85 21.85 22.18 4,764,457 21.930 -0.28%
2021-02-05 0 36.20 36.20 36.25 36.05 36.80 4,033,353 146,677,176 36.366 21.91 21.91 21.94 21.82 22.27 6,664,166 22.010 -0.69%
2021-02-04 0 36.45 36.40 36.45 36.20 37.30 4,143,637 151,217,771 36.494 22.06 22.03 22.06 21.91 22.58 6,846,385 22.087 -0.68%
2021-02-03 0 36.70 36.65 36.70 36.70 37.15 3,868,763 142,395,970 36.807 22.21 22.18 22.21 22.21 22.48 6,392,220 22.276 -0.27%
2021-02-02 0 36.80 36.80 36.90 36.80 37.70 4,606,761 170,773,944 37.070 22.27 22.27 22.33 22.27 22.82 7,611,588 22.436 -1.60%
2021-02-01 0 37.40 37.40 37.55 36.70 37.70 4,024,993 149,896,024 37.241 22.64 22.64 22.73 22.21 22.82 6,650,353 22.540 1.22%
2021-01-29 0 36.95 36.90 36.95 36.60 37.25 4,307,449 159,099,107 36.936 22.36 22.33 22.36 22.15 22.54 7,117,045 22.355 0.00%
2021-01-28 0 36.95 36.90 36.95 36.80 37.40 3,149,213 116,468,663 36.983 22.36 22.33 22.36 22.27 22.64 5,203,333 22.383 -1.07%
2021-01-27 0 37.35 37.30 37.35 37.10 37.65 2,162,821 80,770,213 37.345 22.61 22.58 22.61 22.45 22.79 3,573,552 22.602 0.54%
2021-01-26 0 37.15 37.15 37.20 37.10 37.80 4,716,389 175,943,059 37.305 22.48 22.48 22.51 22.45 22.88 7,792,722 22.578 -1.72%
2021-01-25 0 37.80 37.80 37.85 37.50 38.80 4,410,562 166,972,236 37.857 22.88 22.88 22.91 22.70 23.48 7,287,415 22.912 -1.31%
2021-01-22 0 38.30 38.25 38.30 38.25 39.45 3,216,135 124,001,592 38.556 23.18 23.15 23.18 23.15 23.88 5,313,906 23.335 -1.42%
2021-01-21 0 38.85 38.80 38.90 38.55 39.55 3,293,279 128,266,260 38.948 23.51 23.48 23.54 23.33 23.94 5,441,368 23.572 -1.15%
2021-01-20 0 39.30 39.25 39.30 39.10 40.25 3,197,784 126,353,558 39.513 23.79 23.76 23.79 23.66 24.36 5,283,585 23.914 -0.51%
2021-01-19 0 39.50 39.30 39.50 38.80 39.55 3,618,598 142,238,334 39.308 23.91 23.79 23.91 23.48 23.94 5,978,881 23.790 0.25%
2021-01-18 0 39.40 39.40 39.45 38.55 39.75 1,774,253 69,486,932 39.164 23.85 23.85 23.88 23.33 24.06 2,931,535 23.703 0.90%
2021-01-15 0 39.05 38.95 39.05 38.30 39.85 6,125,853 237,964,931 38.846 23.63 23.57 23.63 23.18 24.12 10,121,530 23.511 -1.88%
2021-01-14 0 39.80 39.70 39.80 39.25 40.60 4,839,515 192,445,208 39.765 24.09 24.03 24.09 23.76 24.57 7,996,159 24.067 -1.97%
2021-01-13 0 40.60 40.55 40.60 40.15 40.85 4,739,300 192,012,841 40.515 24.57 24.54 24.57 24.30 24.72 7,830,577 24.521 0.12%
2021-01-12 0 40.55 40.40 40.55 39.60 40.55 9,171,412 369,872,258 40.329 24.54 24.45 24.54 23.97 24.54 15,153,599 24.408 1.88%
2021-01-11 0 39.80 39.70 39.80 38.25 39.80 15,108,859 594,117,559 39.322 24.09 24.03 24.09 23.15 24.09 24,963,832 23.799 4.33%
2021-01-08 0 38.15 38.15 38.20 37.70 38.40 8,340,568 317,899,913 38.115 23.09 23.09 23.12 22.82 23.24 13,780,825 23.068 0.26%
2021-01-07 0 38.05 37.95 38.05 37.50 38.35 3,974,103 150,684,357 37.917 23.03 22.97 23.03 22.70 23.21 6,566,270 22.948 0.00%
2021-01-06 0 38.05 38.00 38.05 37.80 38.35 4,464,258 169,451,231 37.957 23.03 23.00 23.03 22.88 23.21 7,376,135 22.973 -0.26%
2021-01-05 0 38.15 38.10 38.15 37.90 38.50 3,873,231 148,270,930 38.281 23.09 23.06 23.09 22.94 23.30 6,399,602 23.169 0.00%
2021-01-04 0 38.15 38.10 38.15 37.40 38.15 4,593,549 173,813,148 37.839 23.09 23.06 23.09 22.64 23.09 7,589,758 22.901 1.19%
2020-12-31 0 37.70 37.60 37.70 37.50 38.00 3,996,526 151,032,625 37.791 22.82 22.76 22.82 22.70 23.00 6,603,318 22.872 0.13%
2020-12-30 0 37.65 37.65 37.70 36.80 37.65 7,319,479 274,016,892 37.437 22.79 22.79 22.82 22.27 22.79 12,093,716 22.658 2.31%
2020-12-29 0 36.80 36.75 36.80 36.55 36.95 2,731,088 100,245,102 36.705 22.27 22.24 22.27 22.12 22.36 4,512,480 22.215 -0.14%
2020-12-28 0 36.85 36.80 36.85 36.45 37.00 3,456,360 126,825,266 36.693 22.30 22.27 22.30 22.06 22.39 5,710,821 22.208 0.00%
2020-12-24 0 36.85 36.80 36.85 36.40 36.85 2,730,732 100,060,252 36.642 22.30 22.27 22.30 22.03 22.30 4,511,892 22.177 0.82%
2020-12-23 0 36.55 36.50 36.55 36.40 36.75 1,386,116 50,615,817 36.516 22.12 22.09 22.12 22.03 22.24 2,290,230 22.101 -0.41%
2020-12-22 0 36.70 36.55 36.70 36.50 36.80 2,381,238 87,203,771 36.621 22.21 22.12 22.21 22.09 22.27 3,934,435 22.164 0.41%
2020-12-21 0 36.55 36.55 36.65 36.50 37.00 2,529,819 92,932,011 36.735 22.12 22.12 22.18 22.09 22.39 4,179,930 22.233 -0.68%
2020-12-18 0 36.80 36.80 36.85 36.50 37.00 2,890,330 106,280,255 36.771 22.27 22.27 22.30 22.09 22.39 4,775,590 22.255 0.14%
2020-12-17 0 36.75 36.70 36.75 36.30 37.00 2,596,029 95,106,987 36.636 22.24 22.21 22.24 21.97 22.39 4,289,327 22.173 -0.41%
2020-12-16 0 36.90 36.85 36.90 36.60 36.90 2,272,161 83,570,737 36.780 22.33 22.30 22.33 22.15 22.33 3,754,211 22.261 0.96%
2020-12-15 0 36.55 36.50 36.55 36.55 37.00 2,317,369 85,088,046 36.718 22.12 22.09 22.12 22.12 22.39 3,828,907 22.223 -0.41%
2020-12-14 0 36.70 36.70 36.75 36.70 37.50 2,485,137 91,838,227 36.955 22.21 22.21 22.24 22.21 22.70 4,106,104 22.366 -0.81%
2020-12-11 0 37.00 36.95 37.00 36.45 37.00 2,693,659 99,329,461 36.875 22.39 22.36 22.39 22.06 22.39 4,450,637 22.318 0.14%
2020-12-10 0 36.95 36.90 36.95 36.50 37.00 2,945,502 108,542,675 36.850 22.36 22.33 22.36 22.09 22.39 4,866,749 22.303 1.09%
2020-12-09 0 36.55 36.55 36.60 36.25 36.85 2,231,763 81,591,869 36.559 22.12 22.12 22.15 21.94 22.30 3,687,463 22.127 1.39%
2020-12-08 0 36.05 36.05 36.10 36.00 36.50 2,770,450 100,125,368 36.140 21.82 21.82 21.85 21.79 22.09 4,577,516 21.873 0.56%
2020-12-07 0 35.85 35.85 35.95 35.85 36.60 4,759,518 171,669,612 36.069 21.70 21.70 21.76 21.70 22.15 7,863,983 21.830 -1.65%
2020-12-04 0 36.45 36.45 36.50 36.35 36.90 3,885,681 141,901,589 36.519 22.06 22.06 22.09 22.00 22.33 6,420,173 22.102 -0.95%
2020-12-03 0 36.80 36.75 36.80 36.60 36.95 3,993,625 146,772,165 36.752 22.27 22.24 22.27 22.15 22.36 6,598,525 22.243 -0.41%
2020-12-02 0 36.95 36.90 36.95 36.20 37.00 2,459,509 90,609,824 36.841 22.36 22.33 22.36 21.91 22.39 4,063,760 22.297 0.82%
2020-12-01 0 36.65 36.55 36.65 36.40 36.95 4,059,845 149,142,799 36.736 22.18 22.12 22.18 22.03 22.36 6,707,938 22.234 -0.41%
2020-11-30 0 36.80 36.75 36.80 36.10 36.90 12,771,278 469,371,357 36.752 22.27 22.24 22.27 21.85 22.33 21,101,530 22.243 2.65%
2020-11-27 0 35.85 35.85 35.90 35.70 36.30 2,457,095 88,278,909 35.928 21.70 21.70 21.73 21.61 21.97 4,059,771 21.745 -0.83%
2020-11-26 0 36.15 36.15 36.20 35.00 36.15 3,286,989 117,677,421 35.801 21.88 21.88 21.91 21.18 21.88 5,430,975 21.668 1.83%
2020-11-25 0 35.50 35.50 35.55 35.40 36.50 4,655,892 166,725,683 35.810 21.49 21.49 21.52 21.43 22.09 7,692,765 21.673 -2.47%
2020-11-24 0 36.40 36.40 36.45 36.30 37.05 2,880,307 105,071,962 36.479 22.03 22.03 22.06 21.97 22.42 4,759,029 22.078 -1.75%
2020-11-23 0 37.05 37.00 37.05 36.70 37.30 2,298,787 84,931,599 36.946 22.42 22.39 22.42 22.21 22.58 3,798,204 22.361 0.00%
2020-11-20 0 37.05 37.00 37.10 36.80 37.20 4,041,794 149,742,459 37.049 22.42 22.39 22.45 22.27 22.51 6,678,113 22.423 0.68%
2020-11-19 0 36.80 36.75 36.80 36.55 37.05 4,081,500 150,053,737 36.764 22.27 22.24 22.27 22.12 22.42 6,743,718 22.251 -0.54%
2020-11-18 0 37.00 37.00 37.05 36.80 37.25 2,547,079 94,228,815 36.995 22.39 22.39 22.42 22.27 22.54 4,208,448 22.390 -0.67%
2020-11-17 0 37.25 37.20 37.25 36.40 37.25 3,213,360 119,041,753 37.046 22.54 22.51 22.54 22.03 22.54 5,309,321 22.421 1.50%
2020-11-16 0 36.70 36.65 36.70 36.10 37.45 2,383,620 86,951,600 36.479 22.21 22.18 22.21 21.85 22.67 3,938,371 22.078 0.00%
2020-11-13 0 36.70 36.70 36.75 36.35 37.15 3,476,311 127,417,305 36.653 22.21 22.21 22.24 22.00 22.48 5,743,785 22.184 -1.48%
2020-11-12 0 37.25 37.20 37.25 36.80 37.45 3,653,305 135,465,073 37.080 22.54 22.51 22.54 22.27 22.67 6,036,226 22.442 -0.13%
2020-11-11 0 37.30 37.30 37.35 36.60 37.30 6,074,314 225,580,098 37.137 22.58 22.58 22.61 22.15 22.58 10,036,374 22.476 1.22%
2020-11-10 0 36.85 36.80 36.85 36.55 36.90 3,768,934 138,330,654 36.703 22.30 22.27 22.30 22.12 22.33 6,227,276 22.214 0.27%
2020-11-09 0 36.75 36.75 36.80 36.20 36.90 3,964,782 145,060,632 36.587 22.24 22.24 22.27 21.91 22.33 6,550,869 22.144 1.24%
2020-11-06 0 36.30 36.25 36.30 36.10 36.70 2,797,065 101,388,949 36.248 21.97 21.94 21.97 21.85 22.21 4,621,491 21.939 -0.41%
2020-11-05 0 36.45 36.45 36.50 35.50 36.45 4,779,464 172,791,572 36.153 22.06 22.06 22.09 21.49 22.06 7,896,939 21.881 5.04%
2020-11-04 0 34.70 34.70 34.75 34.50 35.00 3,007,405 104,410,519 34.718 21.00 21.00 21.03 20.88 21.18 4,969,029 21.012 -0.57%
2020-11-03 0 34.90 34.90 34.95 34.70 35.25 2,761,834 96,537,409 34.954 21.12 21.12 21.15 21.00 21.33 4,563,280 21.155 1.45%
2020-11-02 0 34.40 34.40 34.45 34.35 34.85 2,907,349 100,588,959 34.598 20.82 20.82 20.85 20.79 21.09 4,803,710 20.940 -0.15%
2020-10-30 0 34.45 34.35 34.45 34.00 34.70 4,140,577 141,885,872 34.267 20.85 20.79 20.85 20.58 21.00 6,841,329 20.740 0.44%
2020-10-29 0 34.30 34.20 34.30 33.80 34.95 4,926,253 168,373,965 34.179 20.76 20.70 20.76 20.46 21.15 8,139,473 20.686 -1.58%
2020-10-28 0 34.85 34.80 34.85 34.80 36.00 4,787,307 167,087,969 34.902 21.09 21.06 21.09 21.06 21.79 7,909,898 21.124 -2.11%
2020-10-27 0 35.60 35.50 35.60 35.05 36.50 5,430,918 192,560,391 35.456 21.55 21.49 21.55 21.21 22.09 8,973,313 21.459 -2.33%
2020-10-23 0 36.45 36.45 36.50 36.30 36.75 1,605,954 58,540,689 36.452 22.06 22.06 22.09 21.97 22.24 2,653,461 22.062 -0.55%
2020-10-22 0 36.65 36.65 36.70 36.20 37.00 2,833,250 103,776,300 36.628 22.18 22.18 22.21 21.91 22.39 4,681,279 22.168 -0.14%
2020-10-21 0 36.70 36.70 36.75 36.60 37.15 4,107,597 150,893,233 36.735 22.21 22.21 22.24 22.15 22.48 6,786,837 22.233 -1.34%
2020-10-20 0 37.20 37.15 37.30 36.95 37.40 1,542,213 57,351,463 37.188 22.51 22.48 22.58 22.36 22.64 2,548,144 22.507 0.68%
2020-10-19 0 36.95 36.95 37.00 36.70 37.30 2,916,082 107,822,818 36.975 22.36 22.36 22.39 22.21 22.58 4,818,139 22.379 0.00%
2020-10-16 0 36.95 36.95 37.00 36.85 37.50 2,056,500 76,122,612 37.016 22.36 22.36 22.39 22.30 22.70 3,397,882 22.403 -0.67%
2020-10-15 0 37.20 37.05 37.20 36.80 37.50 4,244,900 157,842,925 37.184 22.51 22.42 22.51 22.27 22.70 7,013,698 22.505 0.00%
2020-10-14 0 37.20 37.15 37.20 35.70 37.20 8,087,280 296,341,151 36.643 22.51 22.48 22.51 21.61 22.51 13,362,326 22.177 3.62%
2020-10-12 0 35.90 35.90 35.95 35.80 36.55 4,554,334 163,878,824 35.983 21.73 21.73 21.76 21.67 22.12 7,524,965 21.778 0.00%
2020-10-09 0 35.90 35.90 35.95 35.85 36.85 2,103,332 76,159,534 36.209 21.73 21.73 21.76 21.70 22.30 3,475,261 21.915 -1.51%
2020-10-08 0 36.45 36.45 36.55 35.70 36.65 2,916,919 106,069,611 36.364 22.06 22.06 22.12 21.61 22.18 4,819,522 22.008 1.67%
2020-10-07 0 35.85 35.85 35.90 35.55 35.95 1,559,922 55,924,427 35.851 21.70 21.70 21.73 21.52 21.76 2,577,404 21.698 -0.55%
2020-10-06 0 36.05 36.05 36.10 35.80 36.25 1,963,736 70,744,135 36.025 21.82 21.82 21.85 21.67 21.94 3,244,611 21.804 0.70%
2020-10-05 0 35.80 35.75 35.80 35.50 36.10 1,203,277 43,128,769 35.843 21.67 21.64 21.67 21.49 21.85 1,988,132 21.693 -0.28%
2020-09-30 0 35.90 35.90 35.95 35.90 36.70 2,329,800 84,334,810 36.198 21.73 21.73 21.76 21.73 22.21 3,849,446 21.908 0.14%
2020-09-29 0 35.85 35.80 35.85 35.60 36.30 2,317,340 83,060,615 35.843 21.70 21.67 21.70 21.55 21.97 3,828,859 21.693 -0.28%
2020-09-28 0 35.95 35.90 35.95 35.60 36.15 3,805,703 136,400,465 35.841 21.76 21.73 21.76 21.55 21.88 6,288,028 21.692 -0.55%
2020-09-25 0 36.15 36.15 36.20 36.05 36.70 2,620,452 95,003,258 36.255 21.88 21.88 21.91 21.82 22.21 4,329,680 21.942 -1.09%
2020-09-24 0 36.55 36.55 36.60 36.45 37.30 4,726,636 173,336,176 36.672 22.12 22.12 22.15 22.06 22.58 7,809,653 22.195 -1.62%
2020-09-23 0 37.15 37.00 37.15 36.80 37.25 2,384,783 88,491,716 37.107 22.48 22.39 22.48 22.27 22.54 3,940,292 22.458 0.13%
2020-09-22 0 37.10 37.05 37.10 36.70 37.30 2,765,944 102,316,742 36.992 22.45 22.42 22.45 22.21 22.58 4,570,071 22.388 0.82%
2020-09-21 0 36.80 36.75 36.80 36.75 37.60 2,119,472 78,264,590 36.926 22.27 22.24 22.27 22.24 22.76 3,501,928 22.349 -1.34%
2020-09-18 0 37.30 37.20 37.30 36.90 37.80 8,724,106 325,568,701 37.318 22.58 22.51 22.58 22.33 22.88 14,414,531 22.586 0.67%
2020-09-17 0 37.05 36.95 37.05 36.40 37.25 4,215,491 155,368,246 36.857 22.42 22.36 22.42 22.03 22.54 6,965,106 22.307 0.95%
2020-09-16 0 36.70 36.70 36.75 35.00 37.15 15,927,721 579,449,336 36.380 22.21 22.21 22.24 21.18 22.48 26,316,809 22.018 4.86%
2020-09-15 0 35.00 34.90 35.00 34.65 35.00 1,851,032 64,529,052 34.861 21.18 21.12 21.18 20.97 21.18 3,058,395 21.099 0.14%
2020-09-14 0 34.95 34.95 35.00 34.70 35.20 1,502,390 52,525,678 34.961 21.15 21.15 21.18 21.00 21.30 2,482,346 21.160 0.14%
2020-09-11 0 34.90 34.80 34.90 34.75 35.10 3,536,541 123,507,975 34.923 21.12 21.06 21.12 21.03 21.24 5,843,301 21.137 0.58%
2020-09-10 0 34.70 34.70 34.75 34.30 35.15 3,059,882 106,872,635 34.927 21.00 21.00 21.03 20.76 21.27 5,055,735 21.139 0.14%
2020-09-09 0 34.65 34.60 34.65 34.40 35.00 3,493,558 120,907,981 34.609 20.97 20.94 20.97 20.82 21.18 5,772,282 20.946 -0.29%
2020-09-08 0 34.75 34.75 34.80 34.55 35.30 2,368,320 82,819,668 34.970 21.03 21.03 21.06 20.91 21.36 3,913,091 21.165 -0.43%
2020-09-07 0 34.90 34.85 34.90 34.70 35.50 2,890,688 101,407,443 35.081 21.12 21.09 21.12 21.00 21.49 4,776,181 21.232 -0.99%
2020-09-04 0 35.25 35.20 35.25 34.45 35.25 7,494,366 262,757,826 35.061 21.33 21.30 21.33 20.85 21.33 12,382,675 21.220 1.00%
2020-09-03 0 34.90 34.80 34.90 34.25 35.00 4,576,554 159,360,034 34.821 21.12 21.06 21.12 20.73 21.18 7,561,678 21.075 1.45%
2020-09-02 0 34.40 34.30 34.40 33.95 34.55 4,061,677 139,429,137 34.328 20.82 20.76 20.82 20.55 20.91 6,710,965 20.776 0.73%
2020-09-01 0 34.15 34.15 34.20 33.15 34.35 5,193,391 176,185,052 33.925 20.67 20.67 20.70 20.06 20.79 8,580,856 20.532 1.64%
2020-08-31 0 33.60 33.55 33.60 33.40 34.50 8,672,312 291,438,031 33.606 20.34 20.31 20.34 20.21 20.88 14,328,954 20.339 -0.74%
2020-08-28 0 33.85 33.80 33.85 33.80 34.45 4,563,477 155,292,808 34.029 20.49 20.46 20.49 20.46 20.85 7,540,071 20.596 -0.44%
2020-08-27 0 34.00 34.00 34.05 33.55 35.10 7,628,366 259,093,986 33.965 20.58 20.58 20.61 20.31 21.24 12,604,079 20.556 -2.86%
2020-08-26 0 35.00 34.95 35.00 34.25 35.20 5,127,195 178,273,645 34.770 21.18 21.15 21.18 20.73 21.30 8,471,483 21.044 0.86%
2020-08-25 0 34.70 34.70 34.75 34.25 34.90 3,905,232 135,215,326 34.624 21.00 21.00 21.03 20.73 21.12 6,452,476 20.956 0.58%
2020-08-24 0 34.50 34.40 34.50 33.80 34.85 4,743,369 163,609,585 34.492 20.88 20.82 20.88 20.46 21.09 7,837,301 20.876 2.22%
2020-08-21 0 33.75 33.70 33.75 33.20 33.80 3,992,319 134,260,270 33.630 20.43 20.40 20.43 20.09 20.46 6,596,367 20.354 1.50%
2020-08-20 0 33.25 33.25 33.30 32.75 33.45 3,011,632 99,393,171 33.003 20.12 20.12 20.15 19.82 20.24 4,976,013 19.974 -0.60%
2020-08-19 0 33.45 33.40 33.45 33.20 33.90 1,571,846 52,559,539 33.438 20.24 20.21 20.24 20.09 20.52 2,597,105 20.238 0.00%
2020-08-18 0 33.45 33.40 33.45 33.00 33.65 2,827,293 94,535,707 33.437 20.24 20.21 20.24 19.97 20.37 4,671,436 20.237 0.15%
2020-08-17 0 33.40 33.35 33.40 32.80 33.55 2,940,970 97,897,489 33.287 20.21 20.18 20.21 19.85 20.31 4,859,261 20.147 1.37%
2020-08-14 0 32.95 32.95 33.00 32.90 33.35 859,543 28,421,770 33.066 19.94 19.94 19.97 19.91 20.18 1,420,192 20.013 -0.60%
2020-08-13 0 33.15 33.10 33.15 32.40 33.50 2,908,783 96,885,614 33.308 20.06 20.03 20.06 19.61 20.28 4,806,079 20.159 1.07%
2020-08-12 0 32.80 32.80 32.85 32.00 33.05 3,320,900 107,694,175 32.429 19.85 19.85 19.88 19.37 20.00 5,487,005 19.627 2.18%
2020-08-11 0 32.10 32.10 32.15 32.00 32.55 3,125,404 100,711,502 32.224 19.43 19.43 19.46 19.37 19.70 5,163,994 19.503 -0.62%
2020-08-10 0 32.30 32.25 32.30 32.25 33.00 3,479,585 112,672,561 32.381 19.55 19.52 19.55 19.52 19.97 5,749,195 19.598 -1.37%
2020-08-07 0 32.75 32.75 32.80 32.50 33.30 4,610,680 151,056,547 32.762 19.82 19.82 19.85 19.67 20.15 7,618,063 19.829 -1.21%
2020-08-06 0 33.15 33.15 33.20 33.10 34.00 3,501,932 116,814,511 33.357 20.06 20.06 20.09 20.03 20.58 5,786,118 20.189 -1.04%
2020-08-05 0 33.50 33.50 33.65 33.15 33.80 3,084,765 103,395,349 33.518 20.28 20.28 20.37 20.06 20.46 5,096,848 20.286 0.60%
2020-08-04 0 33.30 33.30 33.35 33.15 33.55 2,869,936 95,736,670 33.358 20.15 20.15 20.18 20.06 20.31 4,741,894 20.190 0.45%
2020-08-03 0 33.15 33.15 33.20 32.90 33.45 3,991,894 131,895,573 33.041 20.06 20.06 20.09 19.91 20.24 6,595,665 19.997 -0.45%
2020-07-31 0 33.30 33.30 33.35 33.15 33.75 2,240,206 74,792,890 33.387 20.15 20.15 20.18 20.06 20.43 3,701,413 20.207 0.00%
2020-07-30 0 33.30 33.30 33.35 33.30 34.00 3,225,599 108,099,687 33.513 20.15 20.15 20.18 20.15 20.58 5,329,543 20.283 -1.04%
2020-07-29 0 33.65 33.65 33.70 33.30 34.05 3,904,128 131,436,977 33.666 20.37 20.37 20.40 20.15 20.61 6,450,652 20.376 -0.59%
2020-07-28 0 33.85 33.75 33.85 33.60 34.00 1,792,821 60,642,940 33.825 20.49 20.43 20.49 20.34 20.58 2,962,215 20.472 1.20%
2020-07-27 0 33.45 33.45 33.55 33.25 34.10 2,996,787 100,763,446 33.624 20.24 20.24 20.31 20.12 20.64 4,951,485 20.350 -0.59%
2020-07-24 0 33.65 33.55 33.65 33.35 34.50 3,486,698 117,461,196 33.688 20.37 20.31 20.37 20.18 20.88 5,760,948 20.389 -0.44%
2020-07-23 0 33.80 33.75 33.80 33.50 34.00 2,573,161 86,753,792 33.715 20.46 20.43 20.46 20.28 20.58 4,251,543 20.405 0.90%
2020-07-22 0 33.50 33.50 33.60 33.50 34.65 4,161,221 141,672,246 34.046 20.28 20.28 20.34 20.28 20.97 6,875,438 20.606 -2.90%
2020-07-21 0 34.50 34.50 34.55 34.40 35.55 4,528,682 157,456,331 34.769 20.88 20.88 20.91 20.82 21.52 7,482,581 21.043 -2.13%
2020-07-20 0 35.25 35.25 35.30 33.95 35.55 10,741,897 376,734,399 35.071 21.33 21.33 21.36 20.55 21.52 17,748,456 21.226 3.37%
2020-07-17 0 34.10 34.05 34.10 33.35 34.25 6,749,451 229,146,358 33.950 20.64 20.61 20.64 20.18 20.73 11,151,879 20.548 2.71%
2020-07-16 0 33.20 33.20 33.25 33.20 34.15 8,326,033 279,808,403 33.606 20.09 20.09 20.12 20.09 20.67 13,756,809 20.340 -1.34%
2020-07-15 0 33.65 33.65 33.70 33.50 34.70 7,040,310 238,386,867 33.860 20.37 20.37 20.40 20.28 21.00 11,632,455 20.493 -0.59%
2020-07-14 0 33.85 33.80 33.85 33.50 34.10 5,341,933 180,674,440 33.822 20.49 20.46 20.49 20.28 20.64 8,826,287 20.470 -0.73%
2020-07-13 0 34.10 34.00 34.10 33.20 34.40 10,719,290 363,986,516 33.956 20.64 20.58 20.64 20.09 20.82 17,711,103 20.551 0.89%
2020-07-10 0 33.80 33.75 33.80 33.20 34.55 10,201,469 343,432,462 33.665 20.46 20.43 20.46 20.09 20.91 16,855,526 20.375 -1.46%
2020-07-09 0 34.30 34.30 34.35 34.00 34.95 6,870,085 236,045,365 34.358 20.76 20.76 20.79 20.58 21.15 11,351,198 20.795 -2.28%
2020-07-08 0 35.10 35.10 35.20 34.70 35.45 10,467,711 366,167,225 34.981 21.24 21.24 21.30 21.00 21.46 17,295,428 21.171 1.15%
2020-07-07 0 34.70 34.60 34.70 34.20 35.35 8,411,353 291,907,987 34.704 21.00 20.94 21.00 20.70 21.39 13,897,780 21.004 0.43%
2020-07-06 0 35.20 35.20 35.30 34.60 35.50 5,862,727 206,382,396 35.202 20.91 20.91 20.97 20.55 21.09 9,869,016 20.912 1.44%
2020-07-03 0 34.70 34.65 34.70 34.35 34.75 3,423,430 118,598,528 34.643 20.61 20.58 20.61 20.41 20.64 5,762,828 20.580 2.06%
2020-07-02 0 34.00 33.75 34.00 32.90 34.00 7,556,256 253,794,231 33.587 20.20 20.05 20.20 19.54 20.20 12,719,817 19.953 3.98%
2020-06-30 0 32.70 32.65 32.70 32.55 33.10 4,913,516 160,862,943 32.739 19.43 19.40 19.43 19.34 19.66 8,271,163 19.449 -0.15%
2020-06-29 0 32.75 32.75 32.80 32.55 33.30 4,773,255 156,801,097 32.850 19.46 19.46 19.48 19.34 19.78 8,035,055 19.515 -0.76%
2020-06-26 0 33.00 33.00 33.05 32.60 33.65 4,315,035 142,862,147 33.108 19.60 19.60 19.63 19.37 19.99 7,263,710 19.668 -2.08%
2020-06-24 0 33.70 33.70 33.75 33.70 34.45 2,581,652 87,336,111 33.830 20.02 20.02 20.05 20.02 20.47 4,345,822 20.097 -1.46%
2020-06-23 0 34.20 34.20 34.25 33.55 34.30 1,925,686 65,564,344 34.047 20.32 20.32 20.35 19.93 20.38 3,241,602 20.226 0.59%
2020-06-22 0 34.00 34.00 34.05 33.85 34.95 4,781,582 163,679,989 34.231 20.20 20.20 20.23 20.11 20.76 8,049,072 20.335 -2.16%
2020-06-19 0 34.75 34.75 34.80 34.30 35.00 4,246,781 147,589,690 34.753 20.64 20.64 20.67 20.38 20.79 7,148,815 20.645 -0.71%
2020-06-18 0 35.00 34.95 35.00 34.50 35.00 1,708,616 59,549,236 34.852 20.79 20.76 20.79 20.49 20.79 2,876,197 20.704 0.29%
2020-06-17 0 34.90 34.90 34.95 34.50 35.10 2,715,079 94,645,318 34.859 20.73 20.73 20.76 20.49 20.85 4,570,426 20.708 0.00%
2020-06-16 0 34.90 34.90 34.95 34.60 35.10 3,421,676 119,319,821 34.872 20.73 20.73 20.76 20.55 20.85 5,759,875 20.716 1.45%
2020-06-15 0 34.40 34.40 34.45 34.20 35.05 6,989,810 241,339,882 34.527 20.44 20.44 20.47 20.32 20.82 11,766,291 20.511 -2.55%
2020-06-12 0 35.30 35.25 35.30 34.50 35.40 3,868,159 135,451,702 35.017 20.97 20.94 20.97 20.49 21.03 6,511,462 20.802 0.71%
2020-06-11 0 35.05 35.00 35.05 34.95 35.50 3,131,038 110,130,203 35.174 20.82 20.79 20.82 20.76 21.09 5,270,630 20.895 -0.14%
2020-06-10 0 35.10 35.10 35.15 34.95 35.60 3,601,595 126,928,168 35.242 20.85 20.85 20.88 20.76 21.15 6,062,742 20.936 0.00%
2020-06-09 0 35.10 35.00 35.10 34.75 35.25 3,134,354 109,870,142 35.054 20.85 20.79 20.85 20.64 20.94 5,276,212 20.824 0.43%
2020-06-08 0 34.95 34.90 34.95 34.80 35.50 4,323,582 151,024,337 34.930 20.76 20.73 20.76 20.67 21.09 7,278,098 20.751 -0.85%
2020-06-05 0 35.25 35.25 35.35 35.00 35.70 2,863,987 100,731,326 35.172 20.94 20.94 21.00 20.79 21.21 4,821,090 20.894 -1.12%
2020-06-04 0 35.65 35.60 35.65 35.30 36.00 3,239,864 115,351,126 35.604 21.18 21.15 21.18 20.97 21.39 5,453,822 21.151 -0.70%
2020-06-03 0 35.90 35.85 35.90 35.65 36.10 3,088,215 110,796,683 35.877 21.33 21.30 21.33 21.18 21.45 5,198,544 21.313 0.28%
2020-06-02 0 35.80 35.75 35.80 35.35 36.15 2,677,198 95,573,843 35.699 21.27 21.24 21.27 21.00 21.48 4,506,659 21.207 0.00%
2020-06-01 0 35.80 35.80 35.85 35.20 35.90 4,996,592 178,786,839 35.782 21.27 21.27 21.30 20.91 21.33 8,411,009 21.256 2.87%
2020-05-29 0 34.80 34.80 35.00 34.25 35.20 9,579,721 333,518,658 34.815 20.67 20.67 20.79 20.35 20.91 16,126,015 20.682 -0.85%
2020-05-28 0 35.10 35.05 35.10 34.80 35.80 4,708,566 165,003,893 35.043 20.85 20.82 20.85 20.67 21.27 7,926,161 20.818 -0.71%
2020-05-27 0 35.35 35.30 35.35 35.00 36.00 2,668,214 93,979,789 35.222 21.00 20.97 21.00 20.79 21.39 4,491,536 20.924 0.00%
2020-05-26 0 35.35 35.30 35.35 35.20 36.15 3,735,400 133,448,780 35.725 21.00 20.97 21.00 20.91 21.48 6,287,982 21.223 -0.56%
2020-05-25 0 35.55 35.50 35.55 34.65 35.60 4,987,690 175,510,605 35.189 21.12 21.09 21.12 20.58 21.15 8,396,024 20.904 1.14%
2020-05-22 0 35.15 35.15 35.20 34.85 36.05 6,943,500 244,303,209 35.184 20.88 20.88 20.91 20.70 21.42 11,688,335 20.901 -4.09%
2020-05-21 0 36.65 36.55 36.65 36.30 37.00 3,492,763 127,513,515 36.508 21.77 21.71 21.77 21.56 21.98 5,879,540 21.688 -0.27%
2020-05-20 0 36.75 36.70 36.75 36.50 37.00 3,226,938 118,393,113 36.689 21.83 21.80 21.83 21.68 21.98 5,432,063 21.795 0.27%
2020-05-19 0 36.65 36.65 36.70 36.20 36.70 6,127,748 223,364,281 36.451 21.77 21.77 21.80 21.50 21.80 10,315,139 21.654 3.39%
2020-05-18 0 35.45 35.40 35.45 34.75 35.45 2,382,667 83,954,626 35.236 21.06 21.03 21.06 20.64 21.06 4,010,860 20.932 1.00%
2020-05-15 0 35.10 35.10 35.15 34.40 35.10 3,205,966 111,797,545 34.872 20.85 20.85 20.88 20.44 20.85 5,396,760 20.716 2.03%
2020-05-14 0 34.40 34.40 34.45 34.35 35.20 6,431,899 223,349,736 34.725 20.44 20.44 20.47 20.41 20.91 10,827,132 20.629 -2.27%
2020-05-13 0 35.20 35.15 35.20 34.60 35.30 2,589,815 90,714,111 35.027 20.91 20.88 20.91 20.55 20.97 4,359,563 20.808 0.28%
2020-05-12 0 35.10 35.10 35.15 35.00 35.45 3,286,148 115,533,755 35.158 20.85 20.85 20.88 20.79 21.06 5,531,734 20.886 -0.14%
2020-05-11 0 35.15 35.15 35.35 35.10 35.85 6,792,124 239,724,238 35.294 20.88 20.88 21.00 20.85 21.30 11,433,516 20.967 1.01%
2020-05-08 0 34.80 34.80 34.90 34.80 35.60 5,425,333 190,373,592 35.090 20.67 20.67 20.73 20.67 21.15 9,132,730 20.845 -0.85%
2020-05-07 0 35.10 35.10 35.15 34.70 35.65 4,953,698 174,451,392 35.216 20.85 20.85 20.88 20.61 21.18 8,338,803 20.920 0.43%
2020-05-06 0 34.95 34.90 34.95 34.85 35.80 6,942,308 244,484,054 35.217 20.76 20.73 20.76 20.70 21.27 11,686,328 20.921 -0.71%
2020-05-05 0 35.20 35.15 35.20 35.15 35.95 3,664,048 129,617,848 35.376 20.91 20.88 20.91 20.88 21.36 6,167,872 21.015 -1.40%
2020-05-04 0 35.70 35.65 35.70 35.60 36.95 3,381,480 121,463,215 35.920 21.21 21.18 21.21 21.15 21.95 5,692,211 21.338 -4.03%
2020-04-29 0 37.20 37.15 37.20 36.75 37.45 2,748,536 102,149,623 37.165 22.10 22.07 22.10 21.83 22.25 4,626,746 22.078 1.50%
2020-04-28 0 36.65 36.65 36.70 36.10 36.65 2,868,578 104,615,773 36.470 21.77 21.77 21.80 21.45 21.77 4,828,818 21.665 1.38%
2020-04-27 0 36.15 36.15 36.20 36.05 36.40 2,365,479 85,641,794 36.205 21.48 21.48 21.50 21.42 21.62 3,981,927 21.508 0.56%
2020-04-24 0 35.95 35.95 36.05 35.70 36.20 2,440,782 87,908,732 36.017 21.36 21.36 21.42 21.21 21.50 4,108,688 21.396 -0.28%
2020-04-23 0 36.05 36.05 36.10 35.90 36.35 2,350,319 84,854,932 36.104 21.42 21.42 21.45 21.33 21.59 3,956,407 21.447 0.70%
2020-04-22 0 35.80 35.80 35.85 35.50 36.25 3,971,712 142,408,074 35.856 21.27 21.27 21.30 21.09 21.53 6,685,778 21.300 -0.42%
2020-04-21 0 35.95 35.90 35.95 35.45 36.10 4,120,579 147,784,686 35.865 21.36 21.33 21.36 21.06 21.45 6,936,373 21.306 0.14%
2020-04-20 0 35.90 35.90 36.00 35.35 36.35 2,398,240 86,133,253 35.915 21.33 21.33 21.39 21.00 21.59 4,037,075 21.336 0.56%
2020-04-17 0 35.70 35.70 35.75 35.45 36.30 3,623,694 129,640,617 35.776 21.21 21.21 21.24 21.06 21.56 6,099,942 21.253 0.00%
2020-04-16 0 35.70 35.70 35.75 35.00 36.00 2,734,634 97,620,793 35.698 21.21 21.21 21.24 20.79 21.39 4,603,344 21.206 0.28%
2020-04-15 0 35.60 35.55 35.60 35.50 36.50 5,074,599 182,519,896 35.967 21.15 21.12 21.15 21.09 21.68 8,542,322 21.367 -1.11%
2020-04-14 0 36.00 35.95 36.00 34.90 36.10 7,972,708 285,861,824 35.855 21.39 21.36 21.39 20.73 21.45 13,420,851 21.300 3.00%
2020-04-09 0 34.95 34.95 35.00 34.70 35.05 3,108,607 108,536,051 34.915 20.76 20.76 20.79 20.61 20.82 5,232,871 20.741 1.01%
2020-04-08 0 34.60 34.60 34.65 34.50 35.35 4,439,561 154,213,397 34.736 20.55 20.55 20.58 20.49 21.00 7,473,331 20.635 -2.12%
2020-04-07 0 35.35 35.25 35.35 34.30 35.35 10,233,115 355,787,415 34.768 21.00 20.94 21.00 20.38 21.00 17,225,905 20.654 3.36%
2020-04-06 0 34.20 34.15 34.20 33.10 34.40 4,068,131 137,866,183 33.889 20.32 20.29 20.32 19.66 20.44 6,848,085 20.132 1.18%
2020-04-03 0 33.80 33.75 33.80 33.30 34.20 4,630,948 155,900,028 33.665 20.08 20.05 20.08 19.78 20.32 7,795,502 19.999 -0.15%
2020-04-02 0 33.85 33.75 33.85 32.50 33.85 3,220,399 108,072,694 33.559 20.11 20.05 20.11 19.31 20.11 5,421,056 19.936 0.89%
2020-04-01 0 33.55 33.50 33.55 33.50 34.90 6,986,633 237,989,203 34.064 19.93 19.90 19.93 19.90 20.73 11,760,943 20.236 -3.03%
2020-03-31 0 34.60 34.55 34.60 33.80 34.75 6,336,501 217,570,162 34.336 20.55 20.52 20.55 20.08 20.64 10,666,543 20.397 1.76%
2020-03-30 0 34.00 33.90 34.00 33.70 34.30 5,114,472 173,607,579 33.944 20.20 20.14 20.20 20.02 20.38 8,609,442 20.165 -1.88%
2020-03-27 0 34.65 34.60 34.65 34.25 35.15 5,440,930 188,749,649 34.691 20.58 20.55 20.58 20.35 20.88 9,158,985 20.608 1.91%
2020-03-26 0 34.00 33.95 34.00 33.80 34.95 5,414,180 185,097,429 34.188 20.20 20.17 20.20 20.08 20.76 9,113,955 20.309 -2.58%
2020-03-25 0 34.90 34.90 34.95 33.70 35.00 7,729,278 266,456,601 34.474 20.73 20.73 20.76 20.02 20.79 13,011,073 20.479 4.49%
2020-03-24 0 33.40 33.40 33.50 32.50 34.10 11,111,228 370,642,740 33.357 19.84 19.84 19.90 19.31 20.26 18,704,076 19.816 1.83%
2020-03-23 0 32.80 32.70 32.80 31.80 33.00 8,501,820 276,911,535 32.571 19.48 19.43 19.48 18.89 19.60 14,311,531 19.349 -2.38%
2020-03-20 0 33.60 33.55 33.60 32.30 33.75 11,518,795 382,086,965 33.171 19.96 19.93 19.96 19.19 20.05 19,390,154 19.705 3.23%
2020-03-19 0 32.55 32.50 32.55 31.55 33.65 17,928,037 582,451,362 32.488 19.34 19.31 19.34 18.74 19.99 30,179,146 19.300 -4.26%
2020-03-18 0 34.00 33.95 34.00 33.50 35.95 14,623,229 507,378,649 34.697 20.20 20.17 20.20 19.90 21.36 24,616,000 20.612 -1.02%
2020-03-17 0 34.35 34.30 34.35 32.70 34.65 10,211,108 346,113,925 33.896 20.41 20.38 20.41 19.43 20.58 17,188,860 20.136 0.15%
2020-03-16 0 34.30 34.25 34.30 33.90 35.40 10,468,403 362,339,727 34.613 20.38 20.35 20.38 20.14 21.03 17,621,977 20.562 -5.38%
2020-03-13 0 36.25 36.10 36.25 33.70 36.45 11,095,015 388,349,926 35.002 21.53 21.45 21.53 20.02 21.65 18,676,784 20.793 0.42%
2020-03-12 0 36.10 36.10 36.15 35.90 37.00 10,010,613 363,117,882 36.273 21.45 21.45 21.48 21.33 21.98 16,851,357 21.548 -4.24%
2020-03-11 0 37.70 37.65 37.70 37.10 38.85 10,782,613 409,223,206 37.952 22.40 22.37 22.40 22.04 23.08 18,150,902 22.546 0.67%
2020-03-10 0 37.45 37.40 37.45 36.00 37.80 8,554,407 318,263,138 37.205 22.25 22.22 22.25 21.39 22.46 14,400,054 22.102 1.63%
2020-03-09 0 36.85 36.80 36.85 36.40 37.45 14,022,183 516,735,382 36.851 21.89 21.86 21.89 21.62 22.25 23,604,230 21.892 -2.77%
2020-03-06 0 37.90 37.90 37.95 37.90 39.10 23,221,656 884,852,976 38.105 22.51 22.51 22.54 22.51 23.23 39,090,155 22.636 -4.65%
2020-03-05 0 39.75 39.70 39.75 39.20 39.95 10,861,398 430,708,567 39.655 23.61 23.58 23.61 23.29 23.73 18,283,525 23.557 1.40%
2020-03-04 0 39.20 39.15 39.20 38.75 39.20 6,860,055 267,965,668 39.062 23.29 23.26 23.29 23.02 23.29 11,547,868 23.205 1.29%
2020-03-03 0 38.70 38.65 38.75 38.30 39.60 6,619,301 256,388,024 38.733 22.99 22.96 23.02 22.75 23.52 11,142,595 23.010 -0.77%
2020-03-02 0 39.00 39.00 39.05 37.45 39.20 12,288,873 477,336,133 38.843 23.17 23.17 23.20 22.25 23.29 20,686,464 23.075 2.90%
2020-02-28 0 37.90 37.85 37.90 37.50 38.20 6,314,467 238,858,053 37.827 22.51 22.48 22.51 22.28 22.69 10,629,453 22.471 -1.30%
2020-02-27 0 38.40 38.35 38.40 37.75 38.40 6,378,408 242,917,167 38.084 22.81 22.78 22.81 22.43 22.81 10,737,088 22.624 0.79%
2020-02-26 0 38.10 38.00 38.10 36.80 38.20 5,085,352 192,749,861 37.903 22.63 22.57 22.63 21.86 22.69 8,560,423 22.516 2.28%
2020-02-25 0 37.25 37.20 37.25 36.85 37.35 3,453,961 128,252,408 37.132 22.13 22.10 22.13 21.89 22.19 5,814,222 22.058 -0.53%
2020-02-24 0 37.45 37.40 37.45 37.20 38.20 5,625,667 211,134,271 37.531 22.25 22.22 22.25 22.10 22.69 9,469,962 22.295 0.13%
2020-02-21 0 37.40 37.40 37.50 37.30 38.00 3,509,200 131,701,332 37.530 22.22 22.22 22.28 22.16 22.57 5,907,209 22.295 -0.80%
2020-02-20 0 37.70 37.70 37.75 37.50 38.45 4,992,356 189,472,605 37.953 22.40 22.40 22.43 22.28 22.84 8,403,878 22.546 -1.05%
2020-02-19 0 38.10 38.05 38.10 37.70 38.55 2,012,900 76,912,417 38.210 22.63 22.60 22.63 22.40 22.90 3,388,413 22.699 0.13%
2020-02-18 0 38.05 38.05 38.10 37.90 38.65 2,014,474 77,064,839 38.256 22.60 22.60 22.63 22.51 22.96 3,391,063 22.726 -1.04%
2020-02-17 0 38.45 38.45 38.50 38.15 38.85 3,521,069 135,875,523 38.589 22.84 22.84 22.87 22.66 23.08 5,927,188 22.924 -0.13%
2020-02-14 0 38.50 38.45 38.50 37.70 38.50 2,526,929 96,861,380 38.332 22.87 22.84 22.87 22.40 22.87 4,253,704 22.771 0.79%
2020-02-13 0 38.20 38.15 38.20 37.75 38.50 3,273,622 124,641,385 38.074 22.69 22.66 22.69 22.43 22.87 5,510,649 22.618 -0.78%
2020-02-12 0 38.50 38.50 38.55 38.15 38.80 4,292,215 165,556,292 38.571 22.87 22.87 22.90 22.66 23.05 7,225,296 22.913 1.05%
2020-02-11 0 38.10 38.10 38.15 37.90 38.50 2,849,565 108,733,756 38.158 22.63 22.63 22.66 22.51 22.87 4,796,813 22.668 0.53%
2020-02-10 0 37.90 37.85 37.90 36.70 38.10 5,001,452 188,791,880 37.747 22.51 22.48 22.51 21.80 22.63 8,419,190 22.424 2.02%
2020-02-07 0 37.15 37.10 37.15 36.55 37.15 2,817,709 104,150,017 36.963 22.07 22.04 22.07 21.71 22.07 4,743,188 21.958 0.41%
2020-02-06 0 37.00 36.90 37.00 36.30 37.00 3,285,177 120,879,670 36.795 21.98 21.92 21.98 21.56 21.98 5,530,100 21.858 1.51%
2020-02-05 0 36.45 36.35 36.45 35.85 36.65 4,576,998 166,450,064 36.367 21.65 21.59 21.65 21.30 21.77 7,704,686 21.604 1.39%
2020-02-04 0 35.95 35.95 36.00 34.60 36.70 5,925,382 212,057,187 35.788 21.36 21.36 21.39 20.55 21.80 9,974,487 21.260 3.75%
2020-02-03 0 34.65 34.65 34.70 33.20 34.70 11,525,995 394,002,110 34.184 20.58 20.58 20.61 19.72 20.61 19,402,274 20.307 0.00%
2020-01-31 0 34.65 34.65 34.70 34.50 35.50 6,268,807 217,434,841 34.685 20.58 20.58 20.61 20.49 21.09 10,552,591 20.605 -1.14%
2020-01-30 0 35.05 35.00 35.05 35.00 36.35 4,409,500 155,733,681 35.318 20.82 20.79 20.82 20.79 21.59 7,422,728 20.981 -2.23%
2020-01-29 0 35.85 35.85 35.90 35.00 36.25 4,671,940 166,677,645 35.676 21.30 21.30 21.33 20.79 21.53 7,864,506 21.194 -2.58%
2020-01-24 0 36.80 36.75 36.80 36.05 36.90 1,140,092 41,799,091 36.663 21.86 21.83 21.86 21.42 21.92 1,919,173 21.780 1.10%
2020-01-23 0 36.40 36.35 36.40 36.20 37.50 3,050,350 111,291,843 36.485 21.62 21.59 21.62 21.50 22.28 5,134,804 21.674 -3.58%
2020-01-22 0 37.75 37.75 37.80 36.35 37.85 4,498,901 167,821,330 37.303 22.43 22.43 22.46 21.59 22.48 7,573,221 22.160 3.42%
2020-01-21 0 36.50 36.45 36.50 36.15 37.70 5,586,727 204,857,318 36.669 21.68 21.65 21.68 21.48 22.40 9,404,412 21.783 -3.57%
2020-01-20 0 37.85 37.75 37.85 37.75 38.25 3,128,174 118,843,987 37.991 22.48 22.43 22.48 22.43 22.72 5,265,809 22.569 -0.92%
2020-01-17 0 38.20 38.20 38.25 37.40 38.25 6,254,764 237,934,241 38.040 22.69 22.69 22.72 22.22 22.72 10,528,952 22.598 2.55%
2020-01-16 0 37.25 37.20 37.25 37.00 37.40 3,056,525 113,704,408 37.201 22.13 22.10 22.13 21.98 22.22 5,145,199 22.099 0.27%
2020-01-15 0 37.15 37.10 37.15 36.75 37.40 3,221,494 119,294,645 37.031 22.07 22.04 22.07 21.83 22.22 5,422,899 21.998 0.54%
2020-01-14 0 36.95 36.90 36.95 36.80 37.50 3,835,768 141,830,817 36.976 21.95 21.92 21.95 21.86 22.28 6,456,937 21.966 -0.14%
2020-01-13 0 37.00 36.95 37.00 36.75 37.45 5,303,744 195,918,978 36.940 21.98 21.95 21.98 21.83 22.25 8,928,053 21.944 0.00%
2020-01-10 0 37.00 36.95 37.00 35.50 37.10 8,907,249 327,707,018 36.791 21.98 21.95 21.98 21.09 22.04 14,994,010 21.856 3.93%
2020-01-09 0 35.60 35.50 35.60 34.90 35.60 4,224,008 149,784,712 35.460 21.15 21.09 21.15 20.73 21.15 7,110,480 21.065 2.15%
2020-01-08 0 34.85 34.75 34.85 34.45 35.65 5,990,139 207,965,097 34.718 20.70 20.64 20.70 20.47 21.18 10,083,495 20.624 -1.27%
2020-01-07 0 35.30 35.25 35.30 35.10 35.50 3,564,896 125,901,071 35.317 20.97 20.94 20.97 20.85 21.09 6,000,965 20.980 0.28%
2020-01-06 0 35.20 35.15 35.20 34.65 35.55 4,105,470 144,336,929 35.157 20.91 20.88 20.91 20.58 21.12 6,910,939 20.885 0.86%
2020-01-03 0 34.90 34.85 34.90 34.75 35.60 4,860,618 169,936,461 34.962 20.73 20.70 20.73 20.64 21.15 8,182,117 20.769 -1.41%
2020-01-02 0 35.40 35.35 35.40 33.75 35.65 13,735,149 481,674,617 35.069 21.03 21.00 21.03 20.05 21.18 23,121,051 20.833 4.12%
2019-12-31 0 34.00 33.95 34.00 32.95 34.00 5,473,375 185,220,631 33.840 20.20 20.17 20.20 19.57 20.20 9,213,601 20.103 2.56%
2019-12-30 0 33.15 33.10 33.15 32.65 33.30 4,806,835 159,150,995 33.109 19.69 19.66 19.69 19.40 19.78 8,091,582 19.669 0.76%
2019-12-27 0 32.90 32.85 32.90 32.30 32.90 2,937,499 96,420,752 32.824 19.54 19.51 19.54 19.19 19.54 4,944,836 19.499 1.86%
2019-12-24 0 32.30 32.30 32.35 32.15 32.45 534,989 17,265,024 32.272 19.19 19.19 19.22 19.10 19.28 900,573 19.171 -0.46%
2019-12-23 0 32.45 32.40 32.45 31.75 32.60 3,479,789 112,363,259 32.290 19.28 19.25 19.28 18.86 19.37 5,857,700 19.182 2.85%
2019-12-20 0 31.55 31.50 31.70 31.55 32.50 6,033,570 191,833,972 31.794 18.74 18.71 18.83 18.74 19.31 10,156,605 18.888 -2.47%
2019-12-19 0 32.35 32.25 32.35 32.20 32.80 1,557,872 50,350,617 32.320 19.22 19.16 19.22 19.13 19.48 2,622,442 19.200 -0.77%
2019-12-18 0 32.60 32.60 32.65 32.40 32.65 3,947,606 128,423,012 32.532 19.37 19.37 19.40 19.25 19.40 6,645,199 19.326 0.31%
2019-12-17 0 32.50 32.45 32.50 32.00 32.75 3,542,261 114,806,136 32.410 19.31 19.28 19.31 19.01 19.46 5,962,862 19.254 1.25%
2019-12-16 0 32.10 32.10 32.15 31.75 32.25 2,247,845 72,179,262 32.110 19.07 19.07 19.10 18.86 19.16 3,783,908 19.075 0.31%
2019-12-13 0 32.00 31.95 32.00 31.55 32.00 3,234,173 103,214,218 31.914 19.01 18.98 19.01 18.74 19.01 5,444,242 18.958 1.59%
2019-12-12 0 31.50 31.50 31.55 31.50 31.90 3,262,272 103,482,288 31.721 18.71 18.71 18.74 18.71 18.95 5,491,543 18.844 0.00%
2019-12-11 0 31.50 31.45 31.50 30.85 31.50 3,575,060 111,968,217 31.319 18.71 18.68 18.71 18.33 18.71 6,018,074 18.605 1.45%
2019-12-10 0 31.05 31.05 31.10 30.80 31.40 3,282,297 101,748,484 30.999 18.45 18.45 18.48 18.30 18.65 5,525,252 18.415 -0.80%
2019-12-09 0 31.30 31.30 31.35 30.50 31.50 4,464,055 138,997,149 31.137 18.59 18.59 18.62 18.12 18.71 7,514,563 18.497 2.12%
2019-12-06 0 30.65 30.65 30.70 30.65 31.00 1,677,200 51,665,601 30.805 18.21 18.21 18.24 18.21 18.42 2,823,313 18.300 -0.33%
2019-12-05 0 30.75 30.75 30.80 30.65 31.00 1,730,400 53,272,490 30.786 18.27 18.27 18.30 18.21 18.42 2,912,867 18.289 0.33%
2019-12-04 0 30.65 30.60 30.65 30.35 31.00 4,146,631 127,084,430 30.648 18.21 18.18 18.21 18.03 18.42 6,980,228 18.206 0.49%
2019-12-03 0 30.50 30.50 30.55 30.10 30.60 1,918,570 58,334,976 30.405 18.12 18.12 18.15 17.88 18.18 3,229,623 18.062 -0.16%
2019-12-02 0 30.55 30.55 30.60 30.20 30.75 1,053,923 32,188,971 30.542 18.15 18.15 18.18 17.94 18.27 1,774,120 18.144 0.33%
2019-11-29 0 30.45 30.40 30.45 30.30 31.00 3,368,312 102,753,911 30.506 18.09 18.06 18.09 18.00 18.42 5,670,045 18.122 -2.56%
2019-11-28 0 31.25 31.20 31.25 31.10 31.50 1,602,145 50,014,606 31.217 18.56 18.53 18.56 18.48 18.71 2,696,969 18.545 -0.48%
2019-11-27 0 31.40 31.35 31.40 31.00 31.50 2,823,921 88,453,302 31.323 18.65 18.62 18.65 18.42 18.71 4,753,645 18.607 0.48%
2019-11-26 0 31.25 31.20 31.25 30.85 31.25 7,658,517 238,819,491 31.184 18.56 18.53 18.56 18.33 18.56 12,891,958 18.525 0.97%
2019-11-25 0 30.95 30.90 30.95 30.30 31.10 3,015,949 93,127,190 30.878 18.39 18.36 18.39 18.00 18.48 5,076,895 18.343 1.81%
2019-11-22 0 30.40 30.35 30.40 30.20 30.55 1,685,839 51,207,083 30.375 18.06 18.03 18.06 17.94 18.15 2,837,856 18.044 0.00%
2019-11-21 0 30.40 30.35 30.40 30.20 30.75 1,659,504 50,406,435 30.374 18.06 18.03 18.06 17.94 18.27 2,793,525 18.044 -0.98%
2019-11-20 0 30.70 30.60 30.70 30.35 30.75 1,625,715 49,692,593 30.567 18.24 18.18 18.24 18.03 18.27 2,736,646 18.158 -0.16%
2019-11-19 0 30.75 30.70 30.75 30.35 30.75 2,069,237 63,273,072 30.578 18.27 18.24 18.27 18.03 18.27 3,483,248 18.165 0.99%
2019-11-18 0 30.45 30.35 30.45 30.00 30.60 2,476,234 75,238,491 30.384 18.09 18.03 18.09 17.82 18.18 4,168,366 18.050 0.16%
2019-11-15 0 30.40 30.35 30.40 30.15 30.60 1,437,753 43,584,122 30.314 18.06 18.03 18.06 17.91 18.18 2,420,240 18.008 0.33%
2019-11-14 0 30.30 30.30 30.35 30.20 30.90 2,810,772 85,483,209 30.413 18.00 18.00 18.03 17.94 18.36 4,731,511 18.067 -1.46%
2019-11-13 0 30.75 30.65 30.75 30.45 30.95 2,380,865 72,955,414 30.642 18.27 18.21 18.27 18.09 18.39 4,007,827 18.203 0.00%
2019-11-12 0 30.75 30.70 30.75 30.25 30.80 2,557,432 78,185,529 30.572 18.27 18.24 18.27 17.97 18.30 4,305,051 18.161 1.32%
2019-11-11 0 30.35 30.30 30.35 30.15 31.75 8,227,761 252,083,455 30.638 18.03 18.00 18.03 17.91 18.86 13,850,194 18.201 -4.41%
2019-11-08 0 31.75 31.75 31.80 31.45 32.00 2,896,547 91,964,545 31.750 18.86 18.86 18.89 18.68 19.01 4,875,900 18.861 0.63%
2019-11-07 0 31.55 31.50 31.55 31.35 31.80 2,886,290 90,928,505 31.504 18.74 18.71 18.74 18.62 18.89 4,858,634 18.715 -0.32%
2019-11-06 0 31.65 31.60 31.65 31.50 31.80 4,022,336 127,165,071 31.615 18.80 18.77 18.80 18.71 18.89 6,770,996 18.781 -0.16%
2019-11-05 0 31.70 31.60 31.70 31.35 31.70 5,065,663 160,026,329 31.590 18.83 18.77 18.83 18.62 18.83 8,527,279 18.766 0.79%
2019-11-04 0 31.45 31.40 31.45 30.60 31.50 3,698,963 115,785,537 31.302 18.68 18.65 18.68 18.18 18.71 6,226,646 18.595 2.61%
2019-11-01 0 30.65 30.65 30.70 30.45 31.00 4,019,358 123,402,050 30.702 18.21 18.21 18.24 18.09 18.42 6,765,983 18.239 -0.16%
2019-10-31 0 30.70 30.60 30.70 30.30 30.75 3,413,465 104,277,016 30.549 18.24 18.18 18.24 18.00 18.27 5,746,053 18.148 0.00%
2019-10-30 0 30.70 30.60 30.70 30.50 30.75 2,085,196 64,034,126 30.709 18.24 18.18 18.24 18.12 18.27 3,510,113 18.243 -0.65%
2019-10-29 0 30.90 30.85 30.90 30.70 31.30 2,501,046 77,416,414 30.954 18.36 18.33 18.36 18.24 18.59 4,210,134 18.388 -0.64%
2019-10-28 0 31.10 31.05 31.10 30.80 31.10 2,865,870 88,839,042 30.999 18.48 18.45 18.48 18.30 18.48 4,824,260 18.415 0.81%
2019-10-25 0 30.85 30.80 30.85 30.45 31.00 2,564,906 79,008,062 30.803 18.33 18.30 18.33 18.09 18.42 4,317,632 18.299 1.15%
2019-10-24 0 30.50 30.45 30.50 30.20 30.50 2,986,256 90,842,284 30.420 18.12 18.09 18.12 17.94 18.12 5,026,911 18.071 0.83%
2019-10-23 0 30.25 30.20 30.25 30.10 30.50 3,367,442 101,813,909 30.235 17.97 17.94 17.97 17.88 18.12 5,668,581 17.961 -1.14%
2019-10-22 0 30.60 30.50 30.60 30.30 30.80 2,595,540 79,161,701 30.499 18.18 18.12 18.18 18.00 18.30 4,369,200 18.118 -0.65%
2019-10-21 0 30.80 30.75 30.80 30.55 30.90 2,260,236 69,327,239 30.673 18.30 18.27 18.30 18.15 18.36 3,804,766 18.221 0.00%
2019-10-18 0 30.80 30.75 30.80 30.65 31.10 2,633,604 81,186,332 30.827 18.30 18.27 18.30 18.21 18.48 4,433,275 18.313 -0.65%
2019-10-17 0 31.00 30.95 31.00 30.85 31.60 3,188,176 99,349,218 31.162 18.42 18.39 18.42 18.33 18.77 5,366,813 18.512 0.00%
2019-10-16 0 31.00 30.90 31.00 30.40 31.00 5,707,458 176,337,927 30.896 18.42 18.36 18.42 18.06 18.42 9,607,644 18.354 1.47%
2019-10-15 0 30.55 30.55 30.60 30.40 30.85 2,597,333 79,486,892 30.603 18.15 18.15 18.18 18.06 18.33 4,372,218 18.180 -0.97%
2019-10-14 0 30.85 30.80 30.85 30.05 30.85 7,121,071 216,912,992 30.461 18.33 18.30 18.33 17.85 18.33 11,987,249 18.095 1.98%
2019-10-11 0 30.25 30.20 30.25 29.35 30.25 12,381,665 371,519,051 30.006 17.97 17.94 17.97 17.44 17.97 20,842,665 17.825 2.54%
2019-10-10 0 29.50 29.45 29.50 29.30 29.75 4,080,184 120,374,355 29.502 17.52 17.49 17.52 17.41 17.67 6,868,374 17.526 -0.17%
2019-10-09 0 29.55 29.55 29.60 29.40 30.00 3,718,747 110,148,419 29.620 17.55 17.55 17.58 17.47 17.82 6,259,950 17.596 -1.50%
2019-10-08 0 30.00 29.95 30.00 29.70 30.00 10,006,495 299,636,480 29.944 17.82 17.79 17.82 17.64 17.82 16,844,425 17.788 0.50%
2019-10-04 0 29.85 29.80 29.85 29.35 29.90 4,994,170 148,597,804 29.754 17.73 17.70 17.73 17.44 17.76 8,406,932 17.676 1.36%
2019-10-03 0 29.45 29.40 29.45 29.15 29.85 4,121,278 121,568,146 29.498 17.49 17.47 17.49 17.32 17.73 6,937,550 17.523 -1.51%
2019-10-02 0 29.90 29.85 29.90 28.80 29.95 11,575,290 343,116,645 29.642 17.76 17.73 17.76 17.11 17.79 19,485,254 17.609 3.10%
2019-09-30 0 29.00 28.85 29.00 28.60 29.00 3,477,900 100,709,184 28.957 17.23 17.14 17.23 16.99 17.23 5,854,520 17.202 0.35%
2019-09-27 0 28.90 28.85 28.90 28.55 29.00 1,963,102 56,567,098 28.815 17.17 17.14 17.17 16.96 17.23 3,304,586 17.118 0.52%
2019-09-26 0 28.75 28.70 28.75 28.40 28.90 4,487,946 128,788,954 28.697 17.08 17.05 17.08 16.87 17.17 7,554,780 17.047 0.70%
2019-09-25 0 28.55 28.50 28.55 28.25 28.75 3,757,716 106,853,409 28.436 16.96 16.93 16.96 16.78 17.08 6,325,548 16.892 0.00%
2019-09-24 0 28.55 28.50 28.55 28.35 29.00 4,089,608 116,609,026 28.513 16.96 16.93 16.96 16.84 17.23 6,884,238 16.939 -0.87%
2019-09-23 0 28.80 28.65 28.80 28.40 29.10 5,101,547 146,339,643 28.685 17.11 17.02 17.11 16.87 17.29 8,587,685 17.041 -0.52%
2019-09-20 0 28.95 28.95 29.00 28.75 29.10 7,808,015 225,903,949 28.932 17.20 17.20 17.23 17.08 17.29 13,143,615 17.187 0.00%
2019-09-19 0 28.95 28.80 28.95 28.75 29.15 5,687,854 164,505,718 28.922 17.20 17.11 17.20 17.08 17.32 9,574,644 17.181 0.35%
2019-09-18 0 28.85 28.80 28.85 28.60 28.90 3,541,194 102,031,078 28.813 17.14 17.11 17.14 16.99 17.17 5,961,066 17.116 0.52%
2019-09-17 0 28.70 28.65 28.70 28.45 28.80 2,988,451 85,614,633 28.648 17.05 17.02 17.05 16.90 17.11 5,030,606 17.019 -0.35%
2019-09-16 0 28.80 28.75 28.80 28.60 28.95 3,497,916 100,608,351 28.762 17.11 17.08 17.11 16.99 17.20 5,888,214 17.086 0.17%
2019-09-13 0 28.75 28.70 28.75 28.25 28.80 1,854,738 53,257,886 28.715 17.08 17.05 17.08 16.78 17.11 3,122,172 17.058 0.17%
2019-09-12 0 28.70 28.60 28.70 28.20 28.75 5,515,955 157,448,301 28.544 17.05 16.99 17.05 16.75 17.08 9,285,278 16.957 1.06%
2019-09-11 0 28.40 28.35 28.40 28.10 28.50 3,871,115 109,787,036 28.361 16.87 16.84 16.87 16.69 16.93 6,516,438 16.848 -0.35%
2019-09-10 0 28.50 28.45 28.50 28.40 28.75 3,741,009 106,771,988 28.541 16.93 16.90 16.93 16.87 17.08 6,297,424 16.955 -0.18%
2019-09-09 0 28.55 28.45 28.55 27.80 28.65 8,451,714 240,041,359 28.402 16.96 16.90 16.96 16.51 17.02 14,227,185 16.872 1.78%
2019-09-06 0 28.05 28.05 28.10 26.75 28.15 12,689,063 351,809,002 27.725 16.66 16.66 16.69 15.89 16.72 21,360,123 16.470 3.89%
2019-09-05 0 27.00 26.90 27.00 26.10 27.00 5,993,946 160,804,671 26.828 16.04 15.98 16.04 15.50 16.04 10,089,904 15.937 2.47%
2019-09-04 0 26.35 26.35 26.40 25.80 26.55 3,135,565 82,498,518 26.311 15.65 15.65 15.68 15.33 15.77 5,278,251 15.630 1.93%
2019-09-03 0 25.85 25.85 25.90 25.85 26.50 2,529,000 65,891,612 26.054 15.36 15.36 15.39 15.36 15.74 4,257,190 15.478 -1.90%
2019-09-02 0 26.35 26.35 26.45 25.80 26.50 2,423,000 63,708,500 26.293 15.65 15.65 15.71 15.33 15.74 4,078,755 15.620 0.96%
2019-08-30 0 26.10 26.10 26.15 25.65 26.15 3,570,158 92,933,177 26.031 15.50 15.50 15.53 15.24 15.53 6,009,822 15.464 2.55%
2019-08-29 0 25.45 25.45 25.50 25.45 26.10 4,365,354 111,601,016 25.565 15.12 15.12 15.15 15.12 15.50 7,348,415 15.187 -0.59%
2019-08-28 0 25.60 25.60 25.75 25.55 26.00 5,095,807 131,239,235 25.754 15.21 15.21 15.30 15.18 15.45 8,578,022 15.299 -1.54%
2019-08-27 0 26.00 26.00 26.10 25.90 26.45 5,734,031 149,756,975 26.117 15.45 15.45 15.50 15.39 15.71 9,652,376 15.515 -0.95%
2019-08-26 0 26.25 26.25 26.30 25.60 26.45 6,889,453 178,698,834 25.938 15.59 15.59 15.62 15.21 15.71 11,597,355 15.409 -1.32%
2019-08-23 0 26.60 26.55 26.60 25.80 26.80 4,769,500 127,048,825 26.638 15.80 15.77 15.80 15.33 15.92 8,028,734 15.824 2.70%
2019-08-22 0 25.90 25.90 25.95 25.90 26.25 3,178,414 82,641,156 26.001 15.39 15.39 15.42 15.39 15.59 5,350,380 15.446 -0.58%
2019-08-21 0 26.05 26.05 26.10 26.05 26.30 1,403,094 36,669,931 26.135 15.48 15.48 15.50 15.48 15.62 2,361,897 15.526 -0.57%
2019-08-20 0 26.20 26.20 26.25 26.05 26.50 2,056,025 54,030,686 26.279 15.56 15.56 15.59 15.48 15.74 3,461,008 15.611 -0.57%
2019-08-19 0 26.35 26.30 26.35 25.35 26.45 4,263,385 110,604,066 25.943 15.65 15.62 15.65 15.06 15.71 7,176,765 15.411 2.93%
2019-08-16 0 25.60 25.60 25.65 25.25 25.95 3,721,802 95,510,724 25.662 15.21 15.21 15.24 15.00 15.42 6,265,092 15.245 -0.39%
2019-08-15 0 25.70 25.70 25.75 25.35 25.80 1,774,235 45,524,587 25.659 15.27 15.27 15.30 15.06 15.33 2,986,657 15.243 0.39%
2019-08-14 0 25.60 25.60 25.65 25.60 26.30 2,999,867 77,485,190 25.830 15.21 15.21 15.24 15.21 15.62 5,049,824 15.344 -1.54%
2019-08-13 0 26.00 25.95 26.00 26.00 26.50 2,123,097 55,374,378 26.082 15.45 15.42 15.45 15.45 15.74 3,573,913 15.494 -2.07%
2019-08-12 0 26.55 26.55 26.60 26.50 26.90 933,000 24,812,838 26.595 15.77 15.77 15.80 15.74 15.98 1,570,565 15.799 0.19%
2019-08-09 0 26.50 26.50 26.55 26.40 26.85 3,639,855 96,573,926 26.532 15.74 15.74 15.77 15.68 15.95 6,127,147 15.762 -1.12%
2019-08-08 0 26.80 26.80 26.85 26.60 26.90 4,516,538 120,524,763 26.685 15.92 15.92 15.95 15.80 15.98 7,602,910 15.852 0.94%
2019-08-07 0 26.55 26.55 26.60 25.80 26.70 3,713,500 97,882,637 26.359 15.77 15.77 15.80 15.33 15.86 6,251,117 15.658 2.91%
2019-08-06 0 25.80 25.80 25.90 24.90 26.00 6,308,494 162,243,053 25.718 15.33 15.33 15.39 14.79 15.45 10,619,398 15.278 -1.34%
2019-08-05 0 26.15 26.15 26.20 26.10 26.60 3,285,100 86,095,826 26.208 15.53 15.53 15.56 15.50 15.80 5,529,970 15.569 -2.24%
2019-08-02 0 26.75 26.75 26.80 26.60 27.05 3,157,500 84,615,550 26.798 15.89 15.89 15.92 15.80 16.07 5,315,175 15.920 -1.29%
2019-08-01 0 27.10 27.10 27.15 27.05 27.45 2,427,266 65,780,985 27.101 16.10 16.10 16.13 16.07 16.31 4,085,936 16.099 0.18%
2019-07-31 0 27.05 27.05 27.20 27.00 27.45 1,036,500 28,081,479 27.093 16.07 16.07 16.16 16.04 16.31 1,744,791 16.094 -1.10%
2019-07-30 0 27.35 27.35 27.40 27.10 27.50 1,688,924 46,106,865 27.300 16.25 16.25 16.28 16.10 16.34 2,843,049 16.217 0.55%
2019-07-29 0 27.20 27.20 27.25 27.15 27.50 1,029,918 28,017,777 27.204 16.16 16.16 16.19 16.13 16.34 1,733,712 16.161 -0.37%
2019-07-26 0 27.30 27.30 27.35 27.15 27.60 1,050,418 28,775,404 27.394 16.22 16.22 16.25 16.13 16.40 1,768,220 16.274 -1.27%
2019-07-25 0 27.65 27.60 27.65 27.55 27.75 1,281,518 35,418,484 27.638 16.43 16.40 16.43 16.37 16.48 2,157,242 16.418 0.00%
2019-07-24 0 27.65 27.60 27.65 27.50 27.70 2,067,924 57,119,166 27.622 16.43 16.40 16.43 16.34 16.46 3,481,038 16.409 0.18%
2019-07-23 0 27.60 27.60 27.65 27.55 27.90 1,354,595 37,463,122 27.656 16.40 16.40 16.43 16.37 16.57 2,280,256 16.429 -0.18%
2019-07-22 0 27.65 27.65 27.70 27.60 27.95 2,167,221 60,060,382 27.713 16.43 16.43 16.46 16.40 16.60 3,648,190 16.463 -0.72%
2019-07-19 0 27.85 27.85 27.90 27.60 28.10 4,435,653 123,799,931 27.910 16.54 16.54 16.57 16.40 16.69 7,466,753 16.580 0.72%
2019-07-18 0 27.65 27.65 27.70 27.00 27.75 2,908,500 80,166,364 27.563 16.43 16.43 16.46 16.04 16.48 4,896,021 16.374 1.47%
2019-07-17 0 27.25 27.25 27.35 27.25 27.45 880,300 24,036,150 27.304 16.19 16.19 16.25 16.19 16.31 1,481,852 16.220 -0.55%
2019-07-16 0 27.40 27.30 27.40 27.10 27.60 1,842,500 50,285,912 27.292 16.28 16.22 16.28 16.10 16.40 3,101,571 16.213 -0.18%
2019-07-15 0 27.45 27.40 27.45 26.95 27.45 1,797,800 49,007,649 27.260 16.31 16.28 16.31 16.01 16.31 3,026,325 16.194 1.29%
2019-07-12 0 27.10 27.10 27.15 27.00 27.60 2,275,912 61,995,108 27.240 16.10 16.10 16.13 16.04 16.40 3,831,154 16.182 -0.73%
2019-07-11 0 27.30 27.30 27.35 27.20 27.75 1,701,624 46,621,001 27.398 16.22 16.22 16.25 16.16 16.48 2,864,427 16.276 0.00%
2019-07-10 0 27.30 27.25 27.30 27.00 27.30 1,971,052 53,609,998 27.199 16.22 16.19 16.22 16.04 16.22 3,317,969 16.157 0.37%
2019-07-09 0 27.20 27.15 27.20 26.90 27.25 1,922,700 52,151,855 27.124 16.16 16.13 16.16 15.98 16.19 3,236,575 16.113 0.74%
2019-07-08 0 27.00 27.00 27.05 26.90 28.00 3,836,573 104,313,647 27.189 16.04 16.04 16.07 15.98 16.63 6,458,292 16.152 -3.57%
2019-07-05 0 28.00 27.90 28.00 27.80 28.20 1,482,300 41,396,610 27.927 16.63 16.57 16.63 16.51 16.75 2,495,228 16.590 0.18%
2019-07-04 0 27.95 27.95 28.00 27.80 28.20 2,189,852 61,349,734 28.015 16.60 16.60 16.63 16.51 16.75 3,686,285 16.643 1.08%
2019-07-03 0 28.20 28.10 28.20 27.85 28.30 2,250,222 63,225,536 28.097 16.43 16.37 16.43 16.22 16.48 3,863,256 16.366 0.36%
2019-07-02 0 28.10 28.05 28.10 27.60 28.10 2,211,546 61,890,189 27.985 16.37 16.34 16.37 16.08 16.37 3,796,856 16.300 1.81%
2019-06-28 0 27.60 27.50 27.60 27.40 27.80 4,120,823 113,552,565 27.556 16.08 16.02 16.08 15.96 16.19 7,074,767 16.050 -0.36%
2019-06-27 0 27.70 27.65 27.70 27.20 27.70 2,595,479 71,592,633 27.584 16.13 16.11 16.13 15.84 16.13 4,456,005 16.067 1.28%
2019-06-26 0 27.35 27.30 27.35 27.00 27.35 2,965,008 80,660,347 27.204 15.93 15.90 15.93 15.73 15.93 5,090,425 15.846 1.30%
2019-06-25 0 27.00 26.95 27.00 26.80 27.10 1,943,554 52,431,309 26.977 15.73 15.70 15.73 15.61 15.78 3,336,759 15.713 0.75%
2019-06-24 0 26.80 26.75 26.80 26.55 26.95 719,640 19,290,137 26.805 15.61 15.58 15.61 15.46 15.70 1,235,502 15.613 0.19%
2019-06-21 0 26.75 26.75 26.80 26.55 27.10 3,129,397 83,644,799 26.729 15.58 15.58 15.61 15.46 15.78 5,372,654 15.569 -1.11%
2019-06-20 0 27.05 27.00 27.05 26.45 27.05 3,528,500 95,017,323 26.929 15.76 15.73 15.76 15.41 15.76 6,057,847 15.685 2.08%
2019-06-19 0 26.50 26.40 26.50 26.15 26.70 2,225,300 58,932,395 26.483 15.44 15.38 15.44 15.23 15.55 3,820,470 15.425 2.12%
2019-06-18 0 25.95 25.95 26.00 25.80 26.20 1,566,486 40,676,045 25.966 15.12 15.12 15.14 15.03 15.26 2,689,396 15.125 0.58%
2019-06-17 0 25.80 25.80 25.90 25.70 26.10 1,350,860 34,950,814 25.873 15.03 15.03 15.09 14.97 15.20 2,319,202 15.070 -0.58%
2019-06-14 0 25.95 25.90 25.95 25.80 26.40 2,098,397 54,353,445 25.902 15.12 15.09 15.12 15.03 15.38 3,602,598 15.087 -0.95%
2019-06-13 0 26.20 26.15 26.20 25.70 26.30 2,374,500 61,676,348 25.974 15.26 15.23 15.26 14.97 15.32 4,076,621 15.129 0.38%
2019-06-12 0 26.10 26.10 26.15 26.00 26.40 2,091,525 54,731,437 26.168 15.20 15.20 15.23 15.14 15.38 3,590,800 15.242 -0.95%
2019-06-11 0 26.35 26.30 26.35 25.45 26.35 2,676,935 70,063,267 26.173 15.35 15.32 15.35 14.82 15.35 4,595,852 15.245 2.53%
2019-06-10 0 25.70 25.65 25.70 24.85 25.80 1,942,148 49,755,037 25.619 14.97 14.94 14.97 14.47 15.03 3,334,345 14.922 1.98%
2019-06-06 0 25.20 25.20 25.25 25.20 25.45 910,100 22,968,826 25.238 14.68 14.68 14.71 14.68 14.82 1,562,490 14.700 -0.79%
2019-06-05 0 25.40 25.40 25.45 25.30 25.70 1,579,752 40,176,824 25.432 14.79 14.79 14.82 14.74 14.97 2,712,171 14.814 0.40%
2019-06-04 0 25.30 25.25 25.30 25.30 25.85 3,016,326 76,550,612 25.379 14.74 14.71 14.74 14.74 15.06 5,178,529 14.782 -1.56%
2019-06-03 0 25.70 25.65 25.70 25.20 25.90 3,112,500 79,560,325 25.562 14.97 14.94 14.97 14.68 15.09 5,343,644 14.889 0.98%
2019-05-31 0 25.45 25.30 25.45 25.20 25.60 3,059,065 77,495,784 25.333 14.82 14.74 14.82 14.68 14.91 5,251,905 14.756 0.59%
2019-05-30 0 25.30 25.25 25.30 25.05 25.60 2,427,000 61,382,450 25.291 14.74 14.71 14.74 14.59 14.91 4,166,755 14.731 0.60%
2019-05-29 0 25.15 25.15 25.20 25.10 25.60 2,190,940 55,424,982 25.297 14.65 14.65 14.68 14.62 14.91 3,761,479 14.735 -0.59%
2019-05-28 0 25.30 25.30 25.40 25.20 25.45 7,967,371 201,624,035 25.306 14.74 14.74 14.79 14.68 14.82 13,678,649 14.740 1.00%
2019-05-27 0 25.05 25.00 25.05 24.85 25.20 1,930,693 48,333,361 25.034 14.59 14.56 14.59 14.47 14.68 3,314,678 14.582 -0.60%
2019-05-24 0 25.20 25.20 25.25 25.00 25.50 2,467,536 62,315,869 25.254 14.68 14.68 14.71 14.56 14.85 4,236,348 14.710 0.00%
2019-05-23 0 25.20 25.15 25.20 24.85 25.30 3,923,208 98,237,493 25.040 14.68 14.65 14.68 14.47 14.74 6,735,495 14.585 0.60%
2019-05-22 0 25.05 25.05 25.10 25.05 25.60 3,022,200 75,919,340 25.121 14.59 14.59 14.62 14.59 14.91 5,188,614 14.632 -1.76%
2019-05-21 0 25.50 25.50 25.55 25.05 25.70 2,117,500 53,818,546 25.416 14.85 14.85 14.88 14.59 14.97 3,635,395 14.804 0.79%
2019-05-20 0 25.30 25.20 25.30 25.05 25.50 2,917,131 73,491,875 25.193 14.74 14.68 14.74 14.59 14.85 5,008,228 14.674 -0.98%
2019-05-17 0 25.55 25.55 25.60 25.55 26.60 5,353,684 138,087,314 25.793 14.88 14.88 14.91 14.88 15.49 9,191,384 15.024 -3.22%
2019-05-16 0 26.40 26.40 26.50 25.80 26.55 4,784,505 125,874,867 26.309 15.38 15.38 15.44 15.03 15.46 8,214,198 15.324 1.15%
2019-05-15 0 26.10 26.10 26.15 25.05 26.20 4,976,763 128,527,960 25.826 15.20 15.20 15.23 14.59 15.26 8,544,273 15.043 2.76%
2019-05-14 0 25.40 25.40 25.45 25.00 25.55 4,221,128 106,877,893 25.320 14.79 14.79 14.82 14.56 14.88 7,246,974 14.748 -1.36%
2019-05-10 0 25.75 25.75 25.85 25.35 26.00 4,045,800 103,582,044 25.602 15.00 15.00 15.06 14.77 15.14 6,945,965 14.913 1.58%
2019-05-09 0 25.35 25.35 25.45 25.30 25.80 5,320,630 135,221,493 25.415 14.77 14.77 14.82 14.74 15.03 9,134,636 14.803 -1.74%
2019-05-08 0 25.80 25.75 25.80 25.50 26.35 3,719,500 95,668,893 25.721 15.03 15.00 15.03 14.85 15.35 6,385,762 14.982 -1.15%
2019-05-07 0 26.10 26.10 26.15 25.80 26.40 2,755,000 71,929,999 26.109 15.20 15.20 15.23 15.03 15.38 4,729,876 15.208 0.38%
2019-05-06 0 26.00 25.90 26.00 25.65 26.40 4,223,794 108,943,372 25.793 15.14 15.09 15.14 14.94 15.38 7,251,551 15.023 -1.52%
2019-05-03 0 26.40 26.40 26.45 25.85 26.55 2,056,547 54,096,322 26.304 15.38 15.38 15.41 15.06 15.46 3,530,749 15.321 1.15%
2019-05-02 0 26.10 26.00 26.10 25.80 26.85 1,860,684 48,672,271 26.158 15.20 15.14 15.20 15.03 15.64 3,194,485 15.236 -1.51%
2019-04-30 0 26.50 26.35 26.50 25.75 26.50 3,727,056 98,047,851 26.307 15.44 15.35 15.44 15.00 15.44 6,398,735 15.323 1.15%
2019-04-29 0 26.20 26.15 26.20 25.85 26.35 2,258,555 59,130,328 26.181 15.26 15.23 15.26 15.06 15.35 3,877,563 15.249 0.38%
2019-04-26 0 26.10 26.10 26.15 25.80 26.30 3,118,074 81,270,221 26.064 15.20 15.20 15.23 15.03 15.32 5,353,214 15.182 0.38%
2019-04-25 0 26.00 25.95 26.00 25.70 26.75 4,014,581 104,439,357 26.015 15.14 15.12 15.14 14.97 15.58 6,892,367 15.153 -1.89%
2019-04-24 0 26.50 26.45 26.50 26.30 27.10 2,756,552 72,995,528 26.481 15.44 15.41 15.44 15.32 15.78 4,732,541 15.424 0.57%
2019-04-23 0 26.35 26.30 26.35 26.25 27.25 6,170,986 163,863,788 26.554 15.35 15.32 15.35 15.29 15.87 10,594,555 15.467 -3.48%
2019-04-18 0 27.30 27.20 27.30 27.10 27.50 2,318,008 63,197,660 27.264 15.90 15.84 15.90 15.78 16.02 3,979,634 15.880 -0.73%
2019-04-17 0 27.50 27.50 27.60 27.35 27.85 3,415,631 94,007,206 27.523 16.02 16.02 16.08 15.93 16.22 5,864,070 16.031 -0.90%
2019-04-16 0 27.75 27.75 27.80 27.65 28.10 3,388,949 94,410,116 27.858 16.16 16.16 16.19 16.11 16.37 5,818,261 16.227 -1.07%
2019-04-15 0 28.05 28.00 28.05 27.65 28.55 4,498,500 126,967,987 28.225 16.34 16.31 16.34 16.11 16.63 7,723,175 16.440 0.90%
2019-04-12 0 27.80 27.75 27.80 27.65 28.00 3,427,700 95,519,386 27.867 16.19 16.16 16.19 16.11 16.31 5,884,790 16.232 -0.89%
2019-04-11 0 28.05 28.00 28.05 27.90 28.30 3,593,992 100,762,065 28.036 16.34 16.31 16.34 16.25 16.48 6,170,286 16.330 -0.88%
2019-04-10 0 28.30 28.25 28.30 28.00 28.60 4,556,652 128,363,373 28.171 16.48 16.45 16.48 16.31 16.66 7,823,013 16.408 -0.35%
2019-04-09 0 28.40 28.30 28.40 28.25 28.90 3,931,826 112,373,863 28.581 16.54 16.48 16.54 16.45 16.83 6,750,291 16.647 -1.39%
2019-04-08 0 28.80 28.75 28.80 28.35 28.85 7,602,000 217,312,934 28.586 16.78 16.75 16.78 16.51 16.80 13,051,368 16.651 1.05%
2019-04-04 0 28.50 28.45 28.50 28.25 28.80 4,094,500 116,799,775 28.526 16.60 16.57 16.60 16.45 16.78 7,029,575 16.615 0.18%
2019-04-03 0 28.45 28.35 28.45 28.00 28.50 3,835,218 108,547,147 28.303 16.57 16.51 16.57 16.31 16.60 6,584,431 16.485 0.35%
2019-04-02 0 28.35 28.35 28.40 28.25 28.80 2,579,047 73,257,299 28.405 16.51 16.51 16.54 16.45 16.78 4,427,794 16.545 -0.53%
2019-04-01 0 28.50 28.45 28.50 28.20 28.90 8,031,576 229,408,135 28.563 16.60 16.57 16.60 16.43 16.83 13,788,879 16.637 1.42%
2019-03-29 0 28.10 28.00 28.10 27.65 28.10 4,432,100 124,004,468 27.979 16.37 16.31 16.37 16.11 16.37 7,609,178 16.297 0.72%
2019-03-28 0 27.90 27.85 27.90 27.55 28.00 4,355,131 121,300,955 27.852 16.25 16.22 16.25 16.05 16.31 7,477,035 16.223 0.36%
2019-03-27 0 27.80 27.75 27.80 26.85 27.95 7,231,791 199,356,625 27.567 16.19 16.16 16.19 15.64 16.28 12,415,781 16.057 2.39%
2019-03-26 0 27.15 27.00 27.15 27.00 27.25 3,127,679 84,736,670 27.093 15.81 15.73 15.81 15.73 15.87 5,369,704 15.781 -0.18%
2019-03-25 0 27.20 27.10 27.20 26.40 27.20 4,611,018 124,590,979 27.020 15.84 15.78 15.84 15.38 15.84 7,916,350 15.738 0.00%
2019-03-22 0 27.20 27.10 27.20 26.60 27.20 4,703,996 127,219,563 27.045 15.84 15.78 15.84 15.49 15.84 8,075,978 15.753 0.74%
2019-03-21 0 27.00 26.95 27.05 26.70 27.20 8,814,080 236,123,631 26.789 15.73 15.70 15.76 15.55 15.84 15,132,308 15.604 0.56%
2019-03-20 0 26.85 26.80 26.85 26.65 27.15 3,062,812 82,206,772 26.840 15.64 15.61 15.64 15.52 15.81 5,258,338 15.634 -0.74%
2019-03-19 0 27.05 27.00 27.05 26.10 27.30 11,632,637 314,011,157 26.994 15.76 15.73 15.76 15.20 15.90 19,971,301 15.723 5.87%
2019-03-18 0 25.55 25.50 25.55 24.30 26.00 10,657,452 269,426,271 25.281 14.88 14.85 14.88 14.15 15.14 18,297,070 14.725 -2.11%
2019-03-15 0 26.10 26.10 26.20 25.90 26.40 3,131,655 81,888,219 26.149 15.20 15.20 15.26 15.09 15.38 5,376,530 15.231 -0.38%
2019-03-14 0 26.20 26.20 26.25 26.05 26.75 1,828,328 47,792,023 26.140 15.26 15.26 15.29 15.17 15.58 3,138,935 15.226 -1.50%
2019-03-13 0 26.60 26.55 26.60 26.05 26.80 6,923,076 182,959,780 26.428 15.49 15.46 15.49 15.17 15.61 11,885,769 15.393 0.95%
2019-03-12 0 26.35 26.25 26.35 25.90 26.50 7,885,955 205,125,518 26.011 15.35 15.29 15.35 15.09 15.44 13,538,872 15.151 1.93%
2019-03-11 0 25.85 25.85 25.90 25.75 26.10 8,713,715 225,266,512 25.852 15.06 15.06 15.09 15.00 15.20 14,959,998 15.058 -0.58%
2019-03-08 0 26.00 26.00 26.05 25.95 26.65 3,430,126 90,266,122 26.316 15.14 15.14 15.17 15.12 15.52 5,888,955 15.328 -3.70%
2019-03-07 0 27.00 26.95 27.00 26.90 27.20 1,679,785 45,352,078 26.999 15.73 15.70 15.73 15.67 15.84 2,883,911 15.726 -0.55%
2019-03-06 0 27.15 27.10 27.15 26.90 27.35 2,085,650 56,589,074 27.133 15.81 15.78 15.81 15.67 15.93 3,580,714 15.804 0.00%
2019-03-05 0 27.15 27.10 27.15 26.90 27.55 3,196,000 86,691,112 27.125 15.81 15.78 15.81 15.67 16.05 5,487,000 15.799 -0.73%
2019-03-04 0 27.35 27.25 27.35 26.75 27.40 12,120,870 328,144,924 27.073 15.93 15.87 15.93 15.58 15.96 20,809,515 15.769 1.86%
2019-03-01 0 26.85 26.80 26.85 26.10 27.00 12,602,183 332,246,473 26.364 15.64 15.61 15.64 15.20 15.73 21,635,850 15.356 2.48%
2019-02-28 0 26.20 26.15 26.20 25.80 26.50 10,747,374 282,034,110 26.242 15.26 15.23 15.26 15.03 15.44 18,451,451 15.285 -0.57%
2019-02-27 0 26.35 26.25 26.35 26.15 26.90 7,596,500 200,987,096 26.458 15.35 15.29 15.35 15.23 15.67 13,041,926 15.411 -2.04%
2019-02-26 0 26.90 26.85 26.90 26.40 27.10 13,610,172 365,503,888 26.855 15.67 15.64 15.67 15.38 15.78 23,366,399 15.642 1.70%
2019-02-25 0 26.45 26.45 26.50 25.80 26.55 11,381,794 298,365,035 26.214 15.41 15.41 15.44 15.03 15.46 19,540,645 15.269 2.12%
2019-02-22 0 25.90 25.80 25.90 25.45 26.05 7,197,069 184,911,700 25.693 15.09 15.03 15.09 14.82 15.17 12,356,169 14.965 -0.77%
2019-02-21 0 26.10 26.05 26.10 25.95 26.30 7,434,500 193,984,550 26.092 15.20 15.17 15.20 15.12 15.32 12,763,798 15.198 -0.76%
2019-02-20 0 26.30 26.30 26.35 25.80 26.40 10,157,550 266,425,900 26.229 15.32 15.32 15.35 15.03 15.38 17,438,822 15.278 1.15%
2019-02-19 0 26.00 26.00 26.05 25.60 26.00 5,853,855 151,070,756 25.807 15.14 15.14 15.17 14.91 15.14 10,050,094 15.032 1.36%
2019-02-18 0 25.65 25.65 25.70 25.10 25.85 5,084,525 130,534,908 25.673 14.94 14.94 14.97 14.62 15.06 8,729,283 14.954 2.19%
2019-02-15 0 25.10 25.05 25.10 24.90 25.85 3,828,633 95,951,716 25.062 14.62 14.59 14.62 14.50 15.06 6,573,125 14.598 -2.14%
2019-02-14 0 25.65 25.65 25.70 25.50 25.95 2,619,365 67,260,464 25.678 14.94 14.94 14.97 14.85 15.12 4,497,014 14.957 -0.39%
2019-02-13 0 25.75 25.70 25.75 25.30 25.95 5,344,500 137,146,615 25.661 15.00 14.97 15.00 14.74 15.12 9,175,617 14.947 0.19%
2019-02-12 0 25.70 25.65 25.70 25.55 25.95 1,856,772 47,738,216 25.710 14.97 14.94 14.97 14.88 15.12 3,187,768 14.975 0.00%
2019-02-11 0 25.70 25.65 25.70 25.55 26.00 5,739,930 148,276,335 25.832 14.97 14.94 14.97 14.88 15.14 9,854,504 15.047 -3.20%
2019-02-08 0 26.55 26.55 26.60 25.80 26.65 3,556,892 94,005,948 26.429 15.46 15.46 15.49 15.03 15.52 6,106,591 15.394 -0.56%
2019-02-04 0 26.70 26.65 26.70 25.75 26.70 1,673,195 44,169,651 26.398 15.55 15.52 15.55 15.00 15.55 2,872,597 15.376 2.10%
2019-02-01 0 26.15 26.10 26.15 26.05 26.40 2,747,444 71,931,361 26.181 15.23 15.20 15.23 15.17 15.38 4,716,904 15.250 0.00%
2019-01-31 0 26.15 26.10 26.15 25.10 26.15 6,059,138 156,978,469 25.908 15.23 15.20 15.23 14.62 15.23 10,402,531 15.090 4.60%
2019-01-30 0 25.00 24.95 25.00 24.65 25.05 3,202,011 79,809,467 24.925 14.56 14.53 14.56 14.36 14.59 5,497,320 14.518 -0.79%
2019-01-29 0 25.20 25.20 25.25 25.00 25.45 3,941,600 99,463,491 25.234 14.68 14.68 14.71 14.56 14.82 6,767,071 14.698 -1.18%
2019-01-28 0 25.50 25.45 25.50 25.05 25.55 6,565,746 167,140,132 25.456 14.85 14.82 14.85 14.59 14.88 11,272,293 14.828 1.59%
2019-01-25 0 25.10 25.10 25.15 24.65 25.10 6,827,048 170,630,225 24.993 14.62 14.62 14.65 14.36 14.62 11,720,905 14.558 0.80%
2019-01-24 0 24.90 24.85 24.90 24.70 24.90 2,770,000 68,762,750 24.824 14.50 14.47 14.50 14.39 14.50 4,755,629 14.459 0.20%
2019-01-23 0 24.85 24.75 24.85 24.65 24.95 2,224,279 55,184,330 24.810 14.47 14.42 14.47 14.36 14.53 3,818,717 14.451 -0.20%
2019-01-22 0 24.90 24.80 24.90 24.45 25.00 2,570,000 63,805,171 24.827 14.50 14.45 14.50 14.24 14.56 4,412,262 14.461 -0.40%
2019-01-21 0 25.00 24.90 25.00 24.35 25.00 2,587,600 64,244,475 24.828 14.56 14.50 14.56 14.18 14.56 4,442,478 14.461 1.63%
2019-01-18 0 24.60 24.55 24.60 24.25 24.75 3,429,073 84,108,672 24.528 14.33 14.30 14.33 14.12 14.42 5,887,147 14.287 -0.40%
2019-01-17 0 24.70 24.65 24.70 24.40 24.80 2,579,000 63,711,438 24.704 14.39 14.36 14.39 14.21 14.45 4,427,714 14.389 0.00%
2019-01-16 0 24.70 24.70 24.75 24.05 24.75 5,609,503 138,138,455 24.626 14.39 14.39 14.42 14.01 14.42 9,630,583 14.344 1.86%
2019-01-15 0 24.25 24.20 24.25 23.70 24.30 4,359,800 105,285,202 24.149 14.12 14.10 14.12 13.80 14.15 7,485,051 14.066 0.62%
2019-01-14 0 24.10 24.00 24.10 23.45 24.10 3,135,979 75,202,016 23.980 14.04 13.98 14.04 13.66 14.04 5,383,954 13.968 2.55%
2019-01-11 0 23.50 23.45 23.50 22.90 23.50 3,734,260 87,029,922 23.306 13.69 13.66 13.69 13.34 13.69 6,411,103 13.575 2.40%
2019-01-10 0 22.95 22.90 22.95 22.40 22.95 1,933,799 44,099,218 22.804 13.37 13.34 13.37 13.05 13.37 3,320,011 13.283 1.32%
2019-01-09 0 22.65 22.65 22.70 22.50 22.95 2,263,340 51,433,838 22.725 13.19 13.19 13.22 13.11 13.37 3,885,778 13.236 1.12%
2019-01-08 0 22.40 22.40 22.45 22.15 22.55 1,138,807 25,479,212 22.374 13.05 13.05 13.08 12.90 13.13 1,955,142 13.032 -0.22%
2019-01-07 0 22.45 22.45 22.50 22.30 22.75 1,789,600 40,197,752 22.462 13.08 13.08 13.11 12.99 13.25 3,072,445 13.083 1.35%
2019-01-04 0 22.15 22.15 22.20 21.70 22.30 2,238,045 49,293,460 22.025 12.90 12.90 12.93 12.64 12.99 3,842,351 12.829 -0.45%
2019-01-03 0 22.25 22.15 22.25 22.15 22.95 2,605,000 58,198,080 22.341 12.96 12.90 12.96 12.90 13.37 4,472,351 13.013 -2.84%
2019-01-02 0 22.90 22.85 22.90 22.60 23.35 1,594,282 36,491,077 22.889 13.34 13.31 13.34 13.16 13.60 2,737,117 13.332 -1.72%
2018-12-31 0 23.30 23.30 23.45 23.05 23.50 969,736 22,642,014 23.349 13.57 13.57 13.66 13.43 13.69 1,664,875 13.600 1.08%
2018-12-28 0 23.05 23.05 23.10 22.40 23.05 4,528,286 102,157,718 22.560 13.43 13.43 13.46 13.05 13.43 7,774,313 13.140 2.67%
2018-12-27 0 22.45 22.35 22.45 22.30 23.25 2,187,352 49,343,983 22.559 13.08 13.02 13.08 12.99 13.54 3,755,319 13.140 -0.44%
2018-12-24 0 22.55 22.50 22.55 22.25 23.10 5,897,920 132,745,672 22.507 13.13 13.11 13.13 12.96 13.46 10,125,746 13.110 -1.74%
2018-12-21 0 22.95 22.90 22.95 22.40 23.05 7,302,619 165,738,584 22.696 13.37 13.34 13.37 13.05 13.43 12,537,381 13.220 -0.65%
2018-12-20 0 23.10 23.05 23.10 23.00 23.65 3,383,932 78,261,965 23.128 13.46 13.43 13.46 13.40 13.78 5,809,648 13.471 -1.91%
2018-12-19 0 23.55 23.55 23.60 23.45 24.20 3,903,615 92,104,198 23.595 13.72 13.72 13.75 13.66 14.10 6,701,857 13.743 -1.05%
2018-12-18 0 23.80 23.80 23.90 23.70 24.15 6,213,839 148,212,874 23.852 13.86 13.86 13.92 13.80 14.07 10,668,127 13.893 -1.24%
2018-12-17 0 24.10 24.10 24.15 23.75 24.50 1,745,492 41,945,880 24.031 14.04 14.04 14.07 13.83 14.27 2,996,719 13.997 -1.03%
2018-12-14 0 24.35 24.25 24.35 24.10 25.00 1,885,682 45,779,439 24.277 14.18 14.12 14.18 14.04 14.56 3,237,402 14.141 -1.22%
2018-12-13 0 24.65 24.60 24.65 23.20 24.65 6,237,983 150,695,345 24.158 14.36 14.33 14.36 13.51 14.36 10,709,578 14.071 6.25%
2018-12-12 0 23.20 23.15 23.20 23.00 23.50 6,220,088 144,093,704 23.166 13.51 13.48 13.51 13.40 13.69 10,678,855 13.493 0.43%
2018-12-11 0 23.10 23.10 23.15 23.00 23.95 8,811,897 204,448,203 23.201 13.46 13.46 13.48 13.40 13.95 15,128,560 13.514 -1.70%
2018-12-10 0 23.50 23.50 23.55 23.20 24.05 6,782,000 159,050,355 23.452 13.69 13.69 13.72 13.51 14.01 11,643,565 13.660 -3.09%
2018-12-07 0 24.25 24.20 24.25 24.20 24.90 5,843,054 142,476,380 24.384 14.12 14.10 14.12 14.10 14.50 10,031,551 14.203 -1.62%
2018-12-06 0 24.65 24.55 24.65 24.20 24.85 7,896,104 193,044,965 24.448 14.36 14.30 14.36 14.10 14.47 13,556,296 14.240 0.20%
2018-12-05 0 24.60 24.50 24.60 24.45 24.95 7,244,840 177,894,051 24.555 14.33 14.27 14.33 14.24 14.53 12,438,184 14.302 -1.80%
2018-12-04 0 25.05 25.00 25.10 24.75 25.15 3,993,262 99,791,279 24.990 14.59 14.56 14.62 14.42 14.65 6,855,766 14.556 1.01%
2018-12-03 0 24.80 24.80 24.85 24.30 24.90 3,227,329 79,621,664 24.671 14.45 14.45 14.47 14.15 14.50 5,540,786 14.370 2.27%
2018-11-30 0 24.25 24.25 24.35 24.15 24.50 8,940,362 217,199,506 24.294 14.12 14.12 14.18 14.07 14.27 15,349,113 14.151 0.41%
2018-11-29 0 24.15 24.10 24.15 23.90 24.60 2,627,488 63,539,623 24.183 14.07 14.04 14.07 13.92 14.33 4,510,959 14.086 -1.43%
2018-11-28 0 24.50 24.45 24.50 23.75 24.50 5,615,363 136,542,392 24.316 14.27 14.24 14.27 13.83 14.27 9,640,643 14.163 3.59%
2018-11-27 0 23.65 23.50 23.65 23.25 23.70 2,270,835 53,485,740 23.553 13.78 13.69 13.78 13.54 13.80 3,898,646 13.719 0.42%
2018-11-26 0 23.55 23.45 23.55 22.90 23.55 2,356,162 55,052,975 23.366 13.72 13.66 13.72 13.34 13.72 4,045,138 13.610 1.51%
2018-11-23 0 23.20 23.15 23.20 22.95 23.45 1,127,917 26,067,349 23.111 13.51 13.48 13.51 13.37 13.66 1,936,446 13.461 -0.43%
2018-11-22 0 23.30 23.25 23.30 23.05 23.45 2,029,478 47,122,916 23.219 13.57 13.54 13.57 13.43 13.66 3,484,276 13.524 0.43%
2018-11-21 0 23.20 23.15 23.20 22.95 23.30 1,635,571 37,834,273 23.132 13.51 13.48 13.51 13.37 13.57 2,808,003 13.474 -0.43%
2018-11-20 0 23.30 23.20 23.30 23.10 23.45 1,835,026 43,051,878 23.461 13.57 13.51 13.57 13.46 13.66 3,150,434 13.665 -0.64%
2018-11-19 0 23.45 23.40 23.45 23.00 24.00 8,045,210 188,164,256 23.388 13.66 13.63 13.66 13.40 13.98 13,812,286 13.623 0.21%
2018-11-16 0 23.40 23.40 23.45 22.40 23.70 16,711,479 384,731,450 23.022 13.63 13.63 13.66 13.05 13.80 28,690,827 13.410 -2.09%
2018-11-15 0 23.90 23.85 23.90 23.35 23.95 2,795,058 66,410,276 23.760 13.92 13.89 13.92 13.60 13.95 4,798,649 13.839 0.84%
2018-11-14 0 23.70 23.65 23.70 23.60 25.95 7,519,500 178,382,900 23.723 13.80 13.78 13.80 13.75 15.12 12,909,729 13.818 -1.46%
2018-11-13 0 24.05 24.00 24.05 23.10 24.20 3,367,596 79,520,939 23.614 14.01 13.98 14.01 13.46 14.10 5,781,602 13.754 1.26%
2018-11-12 0 23.75 23.75 23.85 23.55 24.30 6,802,679 162,512,640 23.890 13.83 13.83 13.89 13.72 14.15 11,679,067 13.915 -1.25%
2018-11-09 0 24.05 24.00 24.05 23.65 24.10 3,584,339 85,506,907 23.856 14.01 13.98 14.01 13.78 14.04 6,153,713 13.895 -0.41%
2018-11-08 0 24.15 24.10 24.15 24.05 24.45 2,072,137 50,196,361 24.224 14.07 14.04 14.07 14.01 14.24 3,557,514 14.110 0.21%
2018-11-07 0 24.10 24.00 24.10 23.40 24.30 4,179,000 99,830,000 23.888 14.04 13.98 14.04 13.63 14.15 7,174,647 13.914 1.26%
2018-11-06 0 23.80 23.70 23.80 23.05 24.00 10,724,000 251,276,450 23.431 13.86 13.80 13.86 13.43 13.98 18,411,322 13.648 0.63%
2018-11-05 0 23.65 23.55 23.65 23.40 24.20 7,573,000 178,248,850 23.537 13.78 13.72 13.78 13.63 14.10 13,001,580 13.710 -2.27%
2018-11-02 0 24.20 24.10 24.20 23.60 24.70 3,175,631 76,482,056 24.084 14.10 14.04 14.10 13.75 14.39 5,452,030 14.028 4.76%
2018-11-01 0 23.10 23.05 23.10 22.15 23.20 5,010,531 115,000,644 22.952 13.46 13.43 13.46 12.90 13.51 8,602,247 13.369 5.00%
2018-10-31 0 22.00 22.00 22.05 20.35 22.80 20,074,124 427,820,266 21.312 12.81 12.81 12.84 11.85 13.28 34,463,928 12.414 0.00%
2018-10-30 0 22.00 22.00 22.05 22.00 22.50 2,248,885 49,810,518 22.149 12.81 12.81 12.84 12.81 13.11 3,860,961 12.901 -2.22%
2018-10-29 0 22.50 22.45 22.50 21.95 22.65 2,654,993 59,467,785 22.398 13.11 13.08 13.11 12.79 13.19 4,558,181 13.046 1.58%
2018-10-26 0 22.15 22.15 22.20 22.00 23.00 4,972,527 111,287,580 22.380 12.90 12.90 12.93 12.81 13.40 8,537,001 13.036 -2.85%
2018-10-25 0 22.80 22.75 22.80 22.50 23.40 4,561,778 103,445,841 22.677 13.28 13.25 13.28 13.11 13.63 7,831,813 13.208 -3.59%
2018-10-24 0 23.65 23.65 23.75 23.65 24.30 2,412,892 57,592,860 23.869 13.78 13.78 13.83 13.78 14.15 4,142,534 13.903 -1.46%
2018-10-23 0 24.00 24.00 24.05 24.00 25.40 1,784,507 43,522,740 24.389 13.98 13.98 14.01 13.98 14.79 3,063,701 14.206 -4.76%
2018-10-22 0 25.20 25.15 25.20 24.30 25.45 4,220,700 105,891,744 25.089 14.68 14.65 14.68 14.15 14.82 7,246,239 14.613 2.65%
2018-10-19 0 24.55 24.50 24.55 23.80 24.60 3,832,389 92,999,202 24.267 14.30 14.27 14.30 13.86 14.33 6,579,574 14.135 1.66%
2018-10-18 0 24.15 24.10 24.15 23.75 24.65 4,485,647 108,328,661 24.150 14.07 14.04 14.07 13.83 14.36 7,701,109 14.067 -1.83%
2018-10-16 0 24.60 24.50 24.60 23.85 24.70 2,858,100 69,838,437 24.435 14.33 14.27 14.33 13.89 14.39 4,906,882 14.233 1.03%
2018-10-15 0 24.35 24.30 24.35 24.15 25.00 2,303,134 56,460,036 24.514 14.18 14.15 14.18 14.07 14.56 3,954,098 14.279 -1.02%
2018-10-12 0 24.60 24.60 24.65 23.60 24.75 3,935,925 95,529,621 24.271 14.33 14.33 14.36 13.75 14.42 6,757,328 14.137 4.24%
2018-10-11 0 23.60 23.60 23.65 23.60 24.80 7,799,073 187,565,953 24.050 13.75 13.75 13.78 13.75 14.45 13,389,710 14.008 -6.35%
2018-10-10 0 25.20 25.15 25.20 24.95 25.50 2,317,384 58,353,760 25.181 14.68 14.65 14.68 14.53 14.85 3,978,562 14.667 0.80%
2018-10-09 0 25.00 24.90 25.00 24.80 25.35 3,137,016 78,221,137 24.935 14.56 14.50 14.56 14.45 14.77 5,385,734 14.524 -0.60%
2018-10-08 0 25.15 25.10 25.15 25.10 26.00 3,021,000 76,744,226 25.404 14.65 14.62 14.65 14.62 15.14 5,186,554 14.797 -0.79%
2018-10-05 0 25.35 25.35 25.40 24.80 25.65 1,707,156 43,138,713 25.269 14.77 14.77 14.79 14.45 14.94 2,930,903 14.719 1.81%
2018-10-04 0 24.90 24.85 24.90 24.65 25.60 4,630,833 115,564,445 24.955 14.50 14.47 14.50 14.36 14.91 7,950,369 14.536 -2.92%
2018-10-03 0 25.65 25.60 25.65 25.05 25.85 6,691,613 170,271,578 25.446 14.94 14.91 14.94 14.59 15.06 11,488,385 14.821 -2.10%
2018-10-02 0 26.20 26.15 26.20 26.00 27.80 2,133,593 56,229,848 26.355 15.26 15.23 15.26 15.14 16.19 3,663,024 15.351 -4.03%
2018-09-28 0 27.30 27.25 27.30 26.75 27.35 2,849,089 77,328,239 27.141 15.90 15.87 15.90 15.58 15.93 4,891,411 15.809 1.87%
2018-09-27 0 26.80 26.65 26.80 26.40 26.80 2,029,300 54,133,310 26.676 15.61 15.52 15.61 15.38 15.61 3,483,970 15.538 1.13%
2018-09-26 0 26.50 26.45 26.50 26.40 26.90 2,628,500 69,924,060 26.602 15.44 15.41 15.44 15.38 15.67 4,512,697 15.495 -0.56%
2018-09-24 0 26.65 26.60 26.65 26.40 27.00 2,638,500 70,324,000 26.653 15.52 15.49 15.52 15.38 15.73 4,529,865 15.525 -1.11%
2018-09-21 0 26.95 26.90 26.95 26.25 26.95 5,749,088 153,713,016 26.737 15.70 15.67 15.70 15.29 15.70 9,870,227 15.573 2.67%
2018-09-20 0 26.25 26.20 26.25 25.90 26.35 2,645,131 69,107,061 26.126 15.29 15.26 15.29 15.09 15.35 4,541,249 15.218 0.77%
2018-09-19 0 26.05 26.00 26.05 25.00 26.05 4,635,699 118,937,549 25.657 15.17 15.14 15.17 14.56 15.17 7,958,723 14.944 3.58%
2018-09-18 0 25.15 25.15 25.25 24.60 25.50 3,979,502 99,987,353 25.126 14.65 14.65 14.71 14.33 14.85 6,832,142 14.635 2.24%
2018-09-17 0 24.60 24.55 24.60 24.40 25.50 1,717,500 42,252,650 24.601 14.33 14.30 14.33 14.21 14.85 2,948,661 14.329 -1.99%
2018-09-14 0 25.10 25.10 25.15 24.60 25.15 2,779,477 69,359,651 24.954 14.62 14.62 14.65 14.33 14.65 4,771,899 14.535 1.62%
2018-09-13 0 24.70 24.65 24.70 24.00 24.70 3,594,355 87,469,236 24.335 14.39 14.36 14.39 13.98 14.39 6,170,909 14.174 2.92%
2018-09-12 0 24.00 23.90 24.00 23.80 24.40 3,780,284 90,909,781 24.048 13.98 13.92 13.98 13.86 14.21 6,490,118 14.007 0.00%
2018-09-11 0 24.00 23.95 24.00 23.95 25.45 9,692,472 236,450,180 24.395 13.98 13.95 13.98 13.95 14.82 16,640,360 14.209 -3.81%
2018-09-10 0 24.95 24.90 24.95 24.85 26.85 8,537,500 217,940,897 25.527 14.53 14.50 14.53 14.47 15.64 14,657,466 14.869 -6.20%
2018-09-07 0 26.60 26.55 26.60 26.55 27.20 4,066,558 108,554,493 26.694 15.49 15.46 15.49 15.46 15.84 6,981,603 15.549 0.19%
2018-09-06 0 26.55 26.50 26.55 26.40 27.15 5,241,085 139,265,193 26.572 15.46 15.44 15.46 15.38 15.81 8,998,070 15.477 0.76%
2018-09-05 0 26.35 26.35 26.40 26.30 27.00 4,202,646 111,284,093 26.480 15.35 15.35 15.38 15.32 15.73 7,215,243 15.423 -1.13%
2018-09-04 0 26.65 26.65 26.75 26.50 27.15 3,763,565 100,728,484 26.764 15.52 15.52 15.58 15.44 15.81 6,461,414 15.589 -0.19%
2018-09-03 0 26.70 26.65 26.70 26.65 27.20 3,765,861 100,838,472 26.777 15.55 15.52 15.55 15.52 15.84 6,465,356 15.597 -1.11%
2018-08-31 0 27.00 26.95 27.00 26.80 27.85 10,724,552 290,466,802 27.084 15.73 15.70 15.73 15.61 16.22 18,412,270 15.776 -2.17%
2018-08-30 0 27.60 27.55 27.60 27.25 28.20 11,082,208 306,922,955 27.695 16.08 16.05 16.08 15.87 16.43 19,026,306 16.132 -3.83%
2018-08-29 0 28.70 28.65 28.70 28.05 28.70 11,412,514 324,244,496 28.411 16.72 16.69 16.72 16.34 16.72 19,593,386 16.549 2.14%
2018-08-28 0 28.10 28.05 28.10 27.80 28.45 8,126,832 228,393,518 28.104 16.37 16.34 16.37 16.19 16.57 13,952,417 16.369 1.08%
2018-08-27 0 27.80 27.80 27.95 27.35 28.50 19,048,591 535,036,163 28.088 16.19 16.19 16.28 15.93 16.60 32,703,259 16.360 -1.42%
2018-08-24 0 28.20 28.15 28.20 27.30 28.30 10,269,641 288,818,142 28.123 16.43 16.40 16.43 15.90 16.48 17,631,263 16.381 1.26%
2018-08-23 0 27.85 27.85 27.90 27.45 28.15 13,059,680 364,417,184 27.904 16.22 16.22 16.25 15.99 16.40 22,421,296 16.253 0.18%
2018-08-22 0 27.80 27.75 27.80 27.50 28.25 9,769,403 271,810,952 27.823 16.19 16.16 16.19 16.02 16.45 16,772,438 16.206 -0.71%
2018-08-21 0 28.00 27.90 28.00 27.35 28.15 2,561,225 71,475,549 27.907 16.31 16.25 16.31 15.93 16.40 4,397,197 16.255 1.82%
2018-08-20 0 27.50 27.50 27.60 26.65 27.65 2,287,500 62,560,667 27.349 16.02 16.02 16.08 15.52 16.11 3,927,257 15.930 3.19%
2018-08-17 0 26.65 26.65 26.70 26.60 27.70 5,817,008 156,892,909 26.971 15.52 15.52 15.55 15.49 16.13 9,986,834 15.710 -1.48%
2018-08-16 0 27.05 27.05 27.10 27.00 28.50 7,833,578 216,360,520 27.620 15.76 15.76 15.78 15.73 16.60 13,448,949 16.088 -3.74%
2018-08-15 0 28.10 28.05 28.10 27.95 29.60 6,487,774 185,172,256 28.542 16.37 16.34 16.37 16.28 17.24 11,138,428 16.625 -4.75%
2018-08-14 0 29.50 29.45 29.50 28.95 29.80 10,079,402 297,182,403 29.484 17.18 17.15 17.18 16.86 17.36 17,304,655 17.174 0.34%
2018-08-13 0 29.40 29.35 29.40 28.90 29.55 4,295,439 125,618,334 29.245 17.12 17.10 17.12 16.83 17.21 7,374,553 17.034 0.00%
2018-08-10 0 29.40 29.30 29.40 29.10 29.60 1,941,145 56,828,985 29.276 17.12 17.07 17.12 16.95 17.24 3,332,623 17.052 -0.17%
2018-08-09 0 29.45 29.45 29.50 28.95 29.50 2,698,752 79,215,206 29.353 17.15 17.15 17.18 16.86 17.18 4,633,308 17.097 0.51%
2018-08-08 0 29.30 29.25 29.30 28.90 29.50 4,350,856 127,065,139 29.205 17.07 17.04 17.07 16.83 17.18 7,469,695 17.011 0.34%
2018-08-07 0 29.20 29.15 29.20 28.45 29.20 4,459,875 128,660,781 28.849 17.01 16.98 17.01 16.57 17.01 7,656,863 16.803 1.92%
2018-08-06 0 28.65 28.65 28.70 28.40 28.95 3,793,119 108,763,359 28.674 16.69 16.69 16.72 16.54 16.86 6,512,154 16.702 0.00%
2018-08-03 0 28.65 28.60 28.65 28.45 29.00 2,676,494 76,607,818 28.622 16.69 16.66 16.69 16.57 16.89 4,595,094 16.672 -0.87%
2018-08-02 0 28.90 28.85 28.90 28.45 29.00 3,537,978 101,579,749 28.711 16.83 16.80 16.83 16.57 16.89 6,074,119 16.723 -0.86%
2018-08-01 0 29.15 29.05 29.15 28.95 29.60 4,106,536 119,577,124 29.119 16.98 16.92 16.98 16.86 17.24 7,050,238 16.961 -1.35%
2018-07-31 0 29.55 29.45 29.55 29.00 29.60 4,510,334 132,247,021 29.321 17.21 17.15 17.21 16.89 17.24 7,743,492 17.078 -0.17%
2018-07-30 0 29.60 29.45 29.60 29.00 30.45 9,026,271 268,337,642 29.729 17.24 17.15 17.24 16.89 17.74 15,496,604 17.316 1.72%
2018-07-27 0 29.10 29.00 29.10 28.35 29.20 5,916,732 171,017,818 28.904 16.95 16.89 16.95 16.51 17.01 10,158,044 16.836 1.93%
2018-07-26 0 28.55 28.50 28.55 28.05 28.60 3,765,902 107,064,061 28.430 16.63 16.60 16.63 16.34 16.66 6,465,427 16.559 1.42%
2018-07-25 0 28.15 28.10 28.15 27.90 28.30 3,881,698 109,071,912 28.099 16.40 16.37 16.40 16.25 16.48 6,664,229 16.367 0.36%
2018-07-24 0 28.05 28.05 28.10 26.90 28.15 4,336,045 121,336,331 27.983 16.34 16.34 16.37 15.67 16.40 7,444,267 16.299 3.70%
2018-07-23 0 27.05 27.00 27.05 26.60 27.30 2,309,916 62,491,554 27.054 15.76 15.73 15.76 15.49 15.90 3,965,741 15.758 0.19%
2018-07-20 0 27.00 26.90 27.00 26.35 27.00 3,678,503 98,173,689 26.688 15.73 15.67 15.73 15.35 15.73 6,315,377 15.545 1.50%
2018-07-19 0 26.60 26.60 26.70 26.55 27.20 3,090,077 82,618,887 26.737 15.49 15.49 15.55 15.46 15.84 5,305,148 15.573 -0.75%
2018-07-18 0 26.80 26.75 26.80 26.70 27.45 2,666,316 71,660,567 26.876 15.61 15.58 15.61 15.55 15.99 4,577,621 15.655 -1.29%
2018-07-17 0 27.15 27.10 27.15 27.00 27.85 2,087,116 56,776,136 27.203 15.81 15.78 15.81 15.73 16.22 3,583,231 15.845 -1.09%
2018-07-16 0 27.45 27.45 27.50 27.00 27.50 1,983,000 53,921,075 27.192 15.99 15.99 16.02 15.73 16.02 3,404,481 15.838 0.92%
2018-07-13 0 27.20 27.20 27.25 27.00 28.70 7,331,892 200,951,266 27.408 15.84 15.84 15.87 15.73 16.72 12,587,638 15.964 -3.55%
2018-07-12 0 28.20 28.20 28.25 28.20 28.70 3,560,090 101,147,245 28.411 16.43 16.43 16.45 16.43 16.72 6,112,082 16.549 0.00%
2018-07-11 0 28.20 28.20 28.30 27.75 28.70 4,865,263 137,329,199 28.226 16.43 16.43 16.48 16.16 16.72 8,352,846 16.441 -0.53%
2018-07-10 0 28.35 28.30 28.35 28.25 28.75 4,538,870 129,328,793 28.494 16.51 16.48 16.51 16.45 16.75 7,792,484 16.597 1.43%
2018-07-09 0 27.95 27.95 28.00 27.20 28.25 4,790,500 132,773,449 27.716 16.28 16.28 16.31 15.84 16.45 8,224,491 16.144 4.29%
2018-07-06 0 26.80 26.80 26.85 26.30 27.30 7,139,877 191,659,363 26.844 15.61 15.61 15.64 15.32 15.90 12,257,980 15.635 -0.74%
2018-07-05 0 27.00 26.90 27.00 26.75 27.75 3,022,799 81,665,971 27.017 15.73 15.67 15.73 15.58 16.16 5,189,643 15.736 -0.00%
2018-07-04 0 27.50 27.50 27.60 27.50 29.15 3,674,501 102,099,706 27.786 15.73 15.73 15.78 15.73 16.67 6,425,331 15.890 -3.17%
2018-07-03 0 28.40 28.35 28.40 27.75 29.50 7,711,000 217,151,225 28.161 16.24 16.21 16.24 15.87 16.87 13,483,660 16.105 -1.05%
2018-06-29 0 28.70 28.60 28.70 27.25 28.70 4,954,703 140,750,800 28.408 16.41 16.36 16.41 15.58 16.41 8,663,926 16.246 5.32%
2018-06-28 0 27.25 27.20 27.25 27.05 27.85 4,197,285 115,040,306 27.408 15.58 15.56 15.58 15.47 15.93 7,339,485 15.674 -0.18%
2018-06-27 0 27.30 27.25 27.30 27.30 28.55 7,943,805 221,570,291 27.892 15.61 15.58 15.61 15.61 16.33 13,890,749 15.951 -1.80%
2018-06-26 0 27.80 27.75 27.80 27.80 29.35 12,754,263 360,884,284 28.295 15.90 15.87 15.90 15.90 16.78 22,302,445 16.181 -5.12%
2018-06-25 0 29.30 29.30 29.35 28.95 29.65 5,430,230 159,072,288 29.294 16.76 16.76 16.78 16.56 16.96 9,495,445 16.752 1.38%
2018-06-22 0 28.90 28.90 29.00 28.20 29.45 5,825,337 168,262,744 28.885 16.53 16.53 16.58 16.13 16.84 10,186,340 16.518 -0.34%
2018-06-21 0 29.00 28.95 29.00 28.80 29.30 4,991,836 145,323,710 29.112 16.58 16.56 16.58 16.47 16.76 8,728,858 16.649 0.35%
2018-06-20 0 28.90 28.90 28.95 28.35 29.25 6,535,660 187,351,696 28.666 16.53 16.53 16.56 16.21 16.73 11,428,430 16.393 1.23%
2018-06-19 0 28.55 28.55 28.60 28.45 29.00 9,068,748 259,404,521 28.604 16.33 16.33 16.36 16.27 16.58 15,857,855 16.358 -2.73%
2018-06-15 0 29.35 29.30 29.35 29.05 29.50 10,008,795 292,888,836 29.263 16.78 16.76 16.78 16.61 16.87 17,501,646 16.735 -0.51%
2018-06-14 0 29.50 29.50 29.60 29.45 29.75 3,837,561 113,555,742 29.591 16.87 16.87 16.93 16.84 17.01 6,710,462 16.922 -0.17%
2018-06-13 0 29.55 29.50 29.55 29.35 29.95 6,688,787 198,048,696 29.609 16.90 16.87 16.90 16.78 17.13 11,696,191 16.933 -0.84%
2018-06-12 0 29.80 29.80 29.90 29.10 29.90 10,692,807 317,269,981 29.671 17.04 17.04 17.10 16.64 17.10 18,697,728 16.968 1.53%
2018-06-11 0 29.35 29.30 29.35 28.95 29.35 3,066,038 89,450,549 29.175 16.78 16.76 16.78 16.56 16.78 5,361,356 16.684 1.21%
2018-06-08 0 29.00 28.95 29.00 28.90 29.50 5,091,857 148,372,432 29.139 16.58 16.56 16.58 16.53 16.87 8,903,757 16.664 -0.85%
2018-06-07 0 29.25 29.25 29.30 29.10 29.80 6,659,621 195,793,986 29.400 16.73 16.73 16.76 16.64 17.04 11,645,191 16.813 0.52%
2018-06-06 0 29.10 29.10 29.15 28.50 29.50 5,942,481 173,209,089 29.148 16.64 16.64 16.67 16.30 16.87 10,391,181 16.669 1.75%
2018-06-05 0 28.60 28.55 28.60 28.20 28.65 3,975,869 113,113,924 28.450 16.36 16.33 16.36 16.13 16.38 6,952,311 16.270 0.53%
2018-06-04 0 28.45 28.45 28.50 27.95 28.65 7,617,556 216,687,647 28.446 16.27 16.27 16.30 15.98 16.38 13,320,262 16.268 1.79%
2018-06-01 0 27.95 27.90 27.95 27.10 27.95 11,074,558 305,053,671 27.545 15.98 15.96 15.98 15.50 15.98 19,365,268 15.753 2.76%
2018-05-31 0 27.20 27.15 27.20 26.60 27.20 12,418,231 336,257,073 27.078 15.56 15.53 15.56 15.21 15.56 21,714,850 15.485 2.84%
2018-05-30 0 26.45 26.45 26.50 26.10 26.75 8,700,414 229,905,094 26.425 15.13 15.13 15.15 14.93 15.30 15,213,776 15.112 -0.56%
2018-05-29 0 26.60 26.60 26.65 26.30 27.10 14,078,649 377,850,590 26.839 15.21 15.21 15.24 15.04 15.50 24,618,301 15.348 -0.37%
2018-05-28 0 26.70 26.65 26.70 25.00 26.75 18,575,142 485,112,316 26.116 15.27 15.24 15.27 14.30 15.30 32,480,989 14.935 5.74%
2018-05-25 0 25.25 25.25 25.35 25.00 25.35 8,146,274 205,798,673 25.263 14.44 14.44 14.50 14.30 14.50 14,244,792 14.447 0.80%
2018-05-24 0 25.05 25.00 25.05 24.45 25.05 16,701,312 416,266,936 24.924 14.33 14.30 14.33 13.98 14.33 29,204,360 14.254 2.24%
2018-05-23 0 24.50 24.50 24.55 24.40 24.80 3,463,049 85,248,054 24.616 14.01 14.01 14.04 13.95 14.18 6,055,580 14.078 0.00%
2018-05-21 0 24.50 24.50 24.60 24.35 24.80 2,575,105 63,430,556 24.632 14.01 14.01 14.07 13.93 14.18 4,502,897 14.087 0.00%
2018-05-18 0 24.50 24.50 24.60 24.30 24.60 2,341,043 57,436,599 24.535 14.01 14.01 14.07 13.90 14.07 4,093,610 14.031 -0.20%
2018-05-17 0 24.55 24.55 24.60 24.55 24.80 3,345,358 82,588,460 24.687 14.04 14.04 14.07 14.04 14.18 5,849,782 14.118 0.00%
2018-05-16 0 24.55 24.50 24.55 24.25 24.60 3,514,252 86,119,528 24.506 14.04 14.01 14.04 13.87 14.07 6,145,115 14.014 0.82%
2018-05-15 0 24.35 24.30 24.35 24.30 24.60 2,969,457 72,387,115 24.377 13.93 13.90 13.93 13.90 14.07 5,192,472 13.941 -0.41%
2018-05-14 0 24.45 24.40 24.45 24.15 24.45 2,775,150 67,670,879 24.385 13.98 13.95 13.98 13.81 13.98 4,852,701 13.945 0.82%
2018-05-11 0 24.25 24.15 24.25 24.10 24.40 919,348 22,298,841 24.255 13.87 13.81 13.87 13.78 13.95 1,607,596 13.871 0.00%
2018-05-10 0 24.25 24.25 24.30 24.20 24.65 1,723,229 41,916,500 24.324 13.87 13.87 13.90 13.84 14.10 3,013,284 13.911 -0.61%
2018-05-09 0 24.40 24.40 24.45 24.15 24.40 2,461,303 60,008,823 24.381 13.95 13.95 13.98 13.81 13.95 4,303,900 13.943 0.21%
2018-05-08 0 24.35 24.25 24.35 24.05 24.40 2,228,500 54,121,780 24.286 13.93 13.87 13.93 13.75 13.95 3,896,815 13.889 1.25%
2018-05-07 0 24.05 24.05 24.10 23.80 24.15 1,505,580 36,138,884 24.003 13.75 13.75 13.78 13.61 13.81 2,632,697 13.727 0.00%
2018-05-04 0 24.05 24.05 24.10 24.05 24.45 2,101,403 50,983,798 24.262 13.75 13.75 13.78 13.75 13.98 3,674,569 13.875 -1.03%
2018-05-03 0 24.30 24.30 24.40 23.80 24.70 6,104,778 148,425,829 24.313 13.90 13.90 13.95 13.61 14.13 10,674,978 13.904 0.41%
2018-05-02 0 24.20 24.15 24.20 24.10 24.45 2,952,365 71,412,937 24.188 13.84 13.81 13.84 13.78 13.98 5,162,584 13.833 -1.22%
2018-04-30 0 24.50 24.45 24.50 23.75 24.50 3,761,347 91,499,970 24.326 14.01 13.98 14.01 13.58 14.01 6,577,192 13.912 2.08%
2018-04-27 0 24.00 23.95 24.00 23.40 24.00 4,501,623 106,839,395 23.734 13.73 13.70 13.73 13.38 13.73 7,871,658 13.573 2.56%
2018-04-26 0 23.40 23.35 23.40 23.05 23.40 3,451,500 80,332,076 23.275 13.38 13.35 13.38 13.18 13.38 6,035,385 13.310 0.86%
2018-04-25 0 23.20 23.10 23.20 22.70 23.30 4,412,550 101,984,497 23.112 13.27 13.21 13.27 12.98 13.32 7,715,903 13.217 1.98%
2018-04-24 0 22.75 22.70 22.75 22.15 22.90 5,294,720 120,199,605 22.702 13.01 12.98 13.01 12.67 13.10 9,258,489 12.983 1.79%
2018-04-23 0 22.35 22.30 22.35 22.20 23.65 5,891,393 132,945,645 22.566 12.78 12.75 12.78 12.70 13.52 10,301,847 12.905 -3.66%
2018-04-20 0 23.20 23.10 23.20 23.00 23.35 3,574,307 82,997,904 23.221 13.27 13.21 13.27 13.15 13.35 6,250,129 13.279 0.22%
2018-04-19 0 23.15 23.10 23.15 23.00 23.20 4,160,250 96,127,508 23.106 13.24 13.21 13.24 13.15 13.27 7,274,724 13.214 0.43%
2018-04-18 0 23.05 23.00 23.05 22.95 23.35 4,486,300 103,637,550 23.101 13.18 13.15 13.18 13.12 13.35 7,844,864 13.211 0.00%
2018-04-17 0 23.05 23.00 23.05 22.90 23.80 5,824,556 135,571,046 23.276 13.18 13.15 13.18 13.10 13.61 10,184,974 13.311 -1.91%
2018-04-16 0 23.50 23.50 23.55 23.30 24.15 4,674,310 110,465,373 23.632 13.44 13.44 13.47 13.32 13.81 8,173,623 13.515 -2.89%
2018-04-13 0 24.20 24.15 24.20 24.10 24.60 2,878,544 69,701,358 24.214 13.84 13.81 13.84 13.78 14.07 5,033,499 13.847 -1.22%
2018-04-12 0 24.50 24.40 24.50 24.30 24.70 2,936,267 71,679,504 24.412 14.01 13.95 14.01 13.90 14.13 5,134,435 13.961 -0.41%
2018-04-11 0 24.60 24.55 24.60 24.45 24.90 5,674,976 139,911,447 24.654 14.07 14.04 14.07 13.98 14.24 9,923,414 14.099 -1.20%
2018-04-10 0 24.90 24.85 24.90 24.60 24.90 4,739,717 117,561,449 24.803 14.24 14.21 14.24 14.07 14.24 8,287,996 14.185 1.63%
2018-04-09 0 24.50 24.45 24.50 24.20 24.95 4,428,722 108,840,934 24.576 14.01 13.98 14.01 13.84 14.27 7,744,181 14.055 -0.81%
2018-04-06 0 24.70 24.65 24.70 23.80 24.70 3,966,027 97,199,404 24.508 14.13 14.10 14.13 13.61 14.13 6,935,101 14.016 3.13%
2018-04-04 0 23.95 23.95 24.00 23.95 24.95 3,117,161 75,771,510 24.308 13.70 13.70 13.73 13.70 14.27 5,450,751 13.901 -2.24%
2018-04-03 0 24.50 24.40 24.50 23.70 24.50 5,063,603 122,993,844 24.290 14.01 13.95 14.01 13.55 14.01 8,854,351 13.891 2.30%
2018-03-29 0 23.95 23.95 24.00 23.15 24.05 7,102,172 168,992,863 23.795 13.70 13.70 13.73 13.24 13.75 12,419,048 13.608 3.68%
2018-03-28 0 23.10 23.05 23.10 23.00 23.55 4,936,898 114,888,640 23.271 13.21 13.18 13.21 13.15 13.47 8,632,792 13.308 -0.86%
2018-03-27 0 23.30 23.30 23.40 23.00 23.55 5,193,012 121,302,741 23.359 13.32 13.32 13.38 13.15 13.47 9,080,639 13.358 1.75%
2018-03-26 0 22.90 22.85 22.90 22.80 23.40 8,799,542 202,055,919 22.962 13.10 13.07 13.10 13.04 13.38 15,387,114 13.132 -1.93%
2018-03-23 0 23.35 23.30 23.35 22.60 23.50 5,353,656 124,316,149 23.221 13.35 13.32 13.35 12.92 13.44 9,361,546 13.279 -2.30%
2018-03-22 0 23.90 23.85 23.90 23.80 24.15 3,099,500 74,066,374 23.896 13.67 13.64 13.67 13.61 13.81 5,419,868 13.666 -1.04%
2018-03-21 0 24.15 24.10 24.15 24.10 24.40 3,251,514 78,884,286 24.261 13.81 13.78 13.81 13.78 13.95 5,685,684 13.874 0.42%
2018-03-20 0 24.05 24.00 24.05 23.90 24.30 1,736,111 41,936,654 24.156 13.75 13.73 13.75 13.67 13.90 3,035,810 13.814 -0.21%
2018-03-19 0 24.10 24.10 24.15 24.10 24.30 1,506,386 36,414,913 24.174 13.78 13.78 13.81 13.78 13.90 2,634,107 13.824 -1.03%
2018-03-16 0 24.35 24.30 24.35 23.85 24.35 4,802,367 116,208,426 24.198 13.93 13.90 13.93 13.64 13.93 8,397,547 13.838 1.46%
2018-03-15 0 24.00 24.00 24.05 24.00 24.50 3,505,816 84,666,299 24.150 13.73 13.73 13.75 13.73 14.01 6,130,363 13.811 -1.64%
2018-03-14 0 24.40 24.35 24.40 23.85 24.50 5,841,833 141,879,520 24.287 13.95 13.93 13.95 13.64 14.01 10,215,185 13.889 1.24%
2018-03-13 0 24.10 24.05 24.10 23.80 24.15 3,724,263 89,254,953 23.966 13.78 13.75 13.78 13.61 13.81 6,512,346 13.705 -0.41%
2018-03-12 0 24.20 24.15 24.20 23.80 24.20 8,704,378 209,264,835 24.041 13.84 13.81 13.84 13.61 13.84 15,220,708 13.749 2.54%
2018-03-09 0 23.60 23.55 23.60 23.20 24.00 3,843,132 90,943,645 23.664 13.50 13.47 13.50 13.27 13.73 6,720,203 13.533 1.51%
2018-03-08 0 23.25 23.25 23.30 22.95 23.50 2,991,995 69,406,027 23.197 13.30 13.30 13.32 13.12 13.44 5,231,882 13.266 0.65%
2018-03-07 0 23.10 23.10 23.15 23.10 23.80 3,575,997 83,780,960 23.429 13.21 13.21 13.24 13.21 13.61 6,253,084 13.398 -1.70%
2018-03-06 0 23.50 23.45 23.50 22.55 23.50 5,065,577 116,861,572 23.070 13.44 13.41 13.44 12.90 13.44 8,857,803 13.193 4.44%
2018-03-05 0 22.50 22.50 22.55 22.50 23.05 5,375,156 122,265,273 22.746 12.87 12.87 12.90 12.87 13.18 9,399,141 13.008 -2.17%
2018-03-02 0 23.00 23.00 23.05 22.95 23.30 5,914,193 136,365,264 23.057 13.15 13.15 13.18 13.12 13.32 10,341,716 13.186 -1.29%
2018-03-01 0 23.30 23.30 23.40 23.15 23.70 5,237,885 122,579,637 23.403 13.32 13.32 13.38 13.24 13.55 9,159,106 13.383 -1.06%
2018-02-28 0 23.55 23.50 23.55 22.70 23.55 6,155,228 143,657,340 23.339 13.47 13.44 13.47 12.98 13.47 10,763,196 13.347 0.43%
2018-02-27 0 23.45 23.40 23.45 23.20 24.00 8,375,117 197,533,238 23.586 13.41 13.38 13.41 13.27 13.73 14,644,953 13.488 -1.47%
2018-02-26 0 23.80 23.75 23.80 23.05 23.85 8,563,493 201,984,080 23.587 13.61 13.58 13.61 13.18 13.64 14,974,352 13.489 2.37%
2018-02-23 0 23.25 23.25 23.30 22.70 23.35 8,649,012 200,928,173 23.231 13.30 13.30 13.32 12.98 13.35 15,123,893 13.285 1.31%
2018-02-22 0 22.95 22.90 22.95 22.15 23.05 8,356,319 189,810,283 22.715 13.12 13.10 13.12 12.67 13.18 14,612,082 12.990 1.55%
2018-02-21 0 22.60 22.55 22.60 22.10 22.60 4,344,468 97,465,508 22.434 12.92 12.90 12.92 12.64 12.92 7,596,853 12.830 1.35%
2018-02-20 0 22.30 22.20 22.30 21.65 22.35 4,548,552 100,672,422 22.133 12.75 12.70 12.75 12.38 12.78 7,953,719 12.657 3.00%
2018-02-15 0 21.65 21.60 21.65 21.40 21.95 1,028,660 22,423,727 21.799 12.38 12.35 12.38 12.24 12.55 1,798,742 12.466 0.46%
2018-02-14 0 21.55 21.55 21.60 21.10 21.65 5,843,778 125,662,626 21.504 12.32 12.32 12.35 12.07 12.38 10,218,586 12.297 1.41%
2018-02-13 0 21.25 21.25 21.30 20.55 21.40 4,361,775 92,637,165 21.238 12.15 12.15 12.18 11.75 12.24 7,627,116 12.146 3.91%
2018-02-12 0 20.45 20.45 20.50 20.15 20.65 5,086,500 104,199,316 20.485 11.69 11.69 11.72 11.52 11.81 8,894,390 11.715 1.74%
2018-02-09 0 20.10 20.10 20.15 20.00 21.70 13,166,948 268,224,369 20.371 11.49 11.49 11.52 11.44 12.41 23,024,077 11.650 -6.07%
2018-02-08 0 21.40 21.35 21.40 21.20 21.55 4,446,259 95,029,643 21.373 12.24 12.21 12.24 12.12 12.32 7,774,847 12.223 1.18%
2018-02-07 0 21.15 21.10 21.15 21.05 21.85 11,966,122 257,370,595 21.508 12.10 12.07 12.10 12.04 12.50 20,924,280 12.300 0.95%
2018-02-06 0 20.95 20.95 21.00 20.95 21.85 13,687,000 292,303,175 21.356 11.98 11.98 12.01 11.98 12.50 23,933,453 12.213 -6.05%
2018-02-05 0 22.30 22.25 22.30 21.50 22.50 8,836,928 195,550,719 22.129 12.75 12.72 12.75 12.30 12.87 15,452,488 12.655 1.13%
2018-02-02 0 22.05 22.05 22.10 21.55 22.20 9,597,413 211,121,449 21.998 12.61 12.61 12.64 12.32 12.70 16,782,293 12.580 1.38%
2018-02-01 0 21.75 21.75 21.80 21.75 22.15 3,715,417 81,469,552 21.927 12.44 12.44 12.47 12.44 12.67 6,496,877 12.540 -0.68%
2018-01-31 0 21.90 21.85 21.90 21.30 21.90 3,770,500 81,605,838 21.643 12.52 12.50 12.52 12.18 12.52 6,593,197 12.377 1.39%
2018-01-30 0 21.60 21.60 21.65 21.50 21.95 2,942,195 63,621,195 21.624 12.35 12.35 12.38 12.30 12.55 5,144,801 12.366 -1.59%
2018-01-29 0 21.95 21.90 21.95 21.60 22.35 5,132,718 112,866,203 21.990 12.55 12.52 12.55 12.35 12.78 8,975,208 12.575 1.15%
2018-01-26 0 21.70 21.65 21.70 20.95 21.90 8,341,669 179,531,782 21.522 12.41 12.38 12.41 11.98 12.52 14,586,465 12.308 3.09%
2018-01-25 0 21.05 21.00 21.05 20.65 21.10 7,709,355 161,622,024 20.964 12.04 12.01 12.04 11.81 12.07 13,480,784 11.989 0.96%
2018-01-24 0 20.85 20.80 20.85 20.60 20.95 5,720,904 119,012,732 20.803 11.92 11.90 11.92 11.78 11.98 10,003,725 11.897 -0.24%
2018-01-23 0 20.90 20.85 20.90 20.80 21.00 3,457,157 72,187,474 20.881 11.95 11.92 11.95 11.90 12.01 6,045,277 11.941 0.00%
2018-01-22 0 20.90 20.80 20.90 20.55 20.95 3,983,699 82,983,241 20.831 11.95 11.90 11.95 11.75 11.98 6,966,002 11.913 1.21%
2018-01-19 0 20.65 20.60 20.65 20.00 20.70 5,056,697 103,775,846 20.522 11.81 11.78 11.81 11.44 11.84 8,842,275 11.736 1.72%
2018-01-18 0 20.30 20.20 20.30 20.10 20.55 4,097,112 82,862,391 20.225 11.61 11.55 11.61 11.49 11.75 7,164,319 11.566 -0.25%
2018-01-17 0 20.35 20.25 20.35 19.74 20.40 5,695,439 114,642,438 20.129 11.64 11.58 11.64 11.29 11.67 9,959,197 11.511 1.50%
2018-01-16 0 20.05 20.00 20.05 19.00 20.25 6,904,547 137,275,970 19.882 11.47 11.44 11.47 10.87 11.58 12,073,475 11.370 4.86%
2018-01-15 0 19.12 19.10 19.12 19.08 19.96 4,969,716 96,787,540 19.475 10.93 10.92 10.93 10.91 11.41 8,690,178 11.138 -3.92%
2018-01-12 0 19.90 19.84 19.90 19.54 20.00 6,271,120 124,105,418 19.790 11.38 11.35 11.38 11.17 11.44 10,965,848 11.317 0.30%
2018-01-11 0 19.84 19.80 19.84 19.62 21.05 12,227,715 244,053,583 19.959 11.35 11.32 11.35 11.22 12.04 21,381,709 11.414 -6.42%
2018-01-10 0 21.20 21.20 21.25 20.10 21.30 13,723,528 286,559,401 20.881 12.12 12.12 12.15 11.49 12.18 23,997,327 11.941 4.95%
2018-01-09 0 20.20 20.15 20.20 19.88 20.20 6,152,841 123,289,888 20.038 11.55 11.52 11.55 11.37 11.55 10,759,022 11.459 1.00%
2018-01-08 0 20.00 19.96 20.00 19.28 20.00 9,395,624 186,818,452 19.884 11.44 11.41 11.44 11.03 11.44 16,429,439 11.371 4.28%
2018-01-05 0 19.18 19.18 19.20 18.90 19.36 3,644,482 69,946,278 19.192 10.97 10.97 10.98 10.81 11.07 6,372,838 10.976 -1.24%
2018-01-04 0 19.42 19.40 19.42 19.04 19.46 5,628,402 108,213,452 19.226 11.11 11.09 11.11 10.89 11.13 9,841,974 10.995 2.43%
2018-01-03 0 18.96 18.96 19.02 18.56 19.04 6,841,431 129,076,895 18.867 10.84 10.84 10.88 10.61 10.89 11,963,109 10.790 2.38%
2018-01-02 0 18.52 18.50 18.52 18.10 18.58 5,464,322 100,659,852 18.421 10.59 10.58 10.59 10.35 10.63 9,555,059 10.535 2.32%
2017-12-29 0 18.10 18.06 18.10 18.06 18.26 1,976,466 35,801,858 18.114 10.35 10.33 10.35 10.33 10.44 3,456,101 10.359 -0.44%
2017-12-28 0 18.18 18.16 18.18 18.08 18.18 1,610,007 29,234,463 18.158 10.40 10.39 10.40 10.34 10.40 2,815,301 10.384 0.33%
2017-12-27 0 18.12 18.10 18.12 18.00 18.18 1,553,924 28,119,424 18.096 10.36 10.35 10.36 10.29 10.40 2,717,233 10.349 -0.11%
2017-12-22 0 18.14 18.12 18.14 18.02 18.20 1,878,751 34,064,813 18.132 10.37 10.36 10.37 10.31 10.41 3,285,234 10.369 0.22%
2017-12-21 0 18.10 18.10 18.12 17.80 18.18 3,663,573 65,810,311 17.963 10.35 10.35 10.36 10.18 10.40 6,406,222 10.273 1.34%
2017-12-20 0 17.86 17.84 17.86 17.80 17.88 1,072,495 19,113,731 17.822 10.21 10.20 10.21 10.18 10.23 1,875,393 10.192 -0.45%
2017-12-19 0 17.94 17.88 17.94 17.80 18.00 1,950,455 34,909,729 17.898 10.26 10.23 10.26 10.18 10.29 3,410,618 10.236 0.22%
2017-12-18 0 17.90 17.90 17.92 17.80 18.10 1,945,858 34,770,197 17.869 10.24 10.24 10.25 10.18 10.35 3,402,579 10.219 0.11%
2017-12-15 0 17.88 17.86 17.88 17.80 18.18 4,354,691 77,874,261 17.883 10.23 10.21 10.23 10.18 10.40 7,614,729 10.227 -1.11%
2017-12-14 0 18.08 18.06 18.08 18.02 18.22 3,178,860 57,500,004 18.088 10.34 10.33 10.34 10.31 10.42 5,558,639 10.344 -0.22%
2017-12-13 0 18.12 18.12 18.14 17.92 18.20 2,394,508 43,354,881 18.106 10.36 10.36 10.37 10.25 10.41 4,187,101 10.354 -0.11%
2017-12-12 0 18.14 18.14 18.20 17.82 18.46 7,724,069 140,970,872 18.251 10.37 10.37 10.41 10.19 10.56 13,506,513 10.437 1.57%
2017-12-11 0 17.86 17.84 17.86 17.82 18.00 4,186,106 74,883,535 17.889 10.21 10.20 10.21 10.19 10.29 7,319,937 10.230 -0.67%
2017-12-08 0 17.98 17.98 18.00 17.82 18.10 6,849,467 123,359,638 18.010 10.28 10.28 10.29 10.19 10.35 11,977,161 10.300 0.45%
2017-12-07 0 17.90 17.88 17.90 17.80 18.24 6,470,961 116,251,485 17.965 10.24 10.23 10.24 10.18 10.43 11,315,295 10.274 -1.54%
2017-12-06 0 18.18 18.14 18.18 17.74 18.46 13,515,810 244,177,483 18.066 10.40 10.37 10.40 10.15 10.56 23,634,106 10.332 -0.87%
2017-12-05 0 18.34 18.32 18.34 17.70 18.34 8,972,630 162,595,907 18.121 10.49 10.48 10.49 10.12 10.49 15,689,780 10.363 2.12%
2017-12-04 0 17.96 17.96 17.98 17.38 17.98 7,908,085 140,730,942 17.796 10.27 10.27 10.28 9.939 10.28 13,828,288 10.177 4.42%
2017-12-01 0 17.20 17.20 17.26 17.14 17.50 4,315,393 74,552,164 17.276 9.836 9.836 9.871 9.802 10.01 7,546,011 9.8797 0.00%
2017-11-30 0 17.20 17.20 17.22 17.00 17.66 12,504,713 216,617,552 17.323 9.836 9.836 9.848 9.722 10.10 21,866,075 9.9066 0.47%
2017-11-29 0 17.12 17.12 17.16 17.00 17.26 2,585,356 44,364,691 17.160 9.791 9.791 9.813 9.722 9.871 4,520,823 9.8134 0.00%
2017-11-28 0 17.12 17.10 17.12 16.60 17.16 3,828,522 64,962,053 16.968 9.791 9.779 9.791 9.493 9.813 6,694,656 9.7036 -0.23%
2017-11-27 0 17.16 17.10 17.16 16.98 17.30 4,458,376 76,470,625 17.152 9.813 9.779 9.813 9.710 9.893 7,796,035 9.8089 0.94%
2017-11-24 0 17.00 17.00 17.02 16.92 17.06 3,258,559 55,443,355 17.015 9.722 9.722 9.733 9.676 9.756 5,698,003 9.7303 0.47%
2017-11-23 0 16.92 16.92 17.00 16.82 17.04 4,435,481 75,264,788 16.969 9.676 9.676 9.722 9.619 9.745 7,756,000 9.7041 -0.24%
2017-11-22 0 16.96 16.94 16.96 16.88 17.08 4,099,438 69,634,561 16.986 9.699 9.688 9.699 9.653 9.768 7,168,387 9.7141 0.12%
2017-11-21 0 16.94 16.90 16.94 16.46 16.94 9,082,922 152,627,036 16.804 9.688 9.665 9.688 9.413 9.688 15,882,640 9.6097 3.29%
2017-11-20 0 16.40 16.40 16.44 16.22 16.68 4,621,315 75,747,828 16.391 9.379 9.379 9.402 9.276 9.539 8,080,955 9.3736 -0.36%
2017-11-17 0 16.46 16.46 16.48 16.00 16.50 9,084,482 148,646,842 16.363 9.413 9.413 9.425 9.150 9.436 15,885,368 9.3575 2.87%
2017-11-16 0 16.00 16.00 16.02 15.82 16.04 2,370,500 37,855,645 15.969 9.150 9.150 9.161 9.047 9.173 4,145,120 9.1326 0.38%
2017-11-15 0 15.94 15.94 15.98 15.94 16.02 2,628,000 41,963,300 15.968 9.116 9.116 9.139 9.116 9.161 4,595,391 9.1316 0.25%
2017-11-14 0 15.90 15.90 15.94 15.88 15.96 3,492,572 55,565,042 15.909 9.093 9.093 9.116 9.081 9.127 6,107,205 9.0983 0.13%
2017-11-13 0 15.88 15.88 15.92 15.78 15.92 4,134,478 65,526,693 15.849 9.081 9.081 9.104 9.024 9.104 7,229,659 9.0636 0.00%
2017-11-10 0 15.88 15.88 15.90 15.88 16.00 4,291,978 68,379,834 15.932 9.081 9.081 9.093 9.081 9.150 7,505,067 9.1112 -0.63%
2017-11-09 0 15.98 15.96 15.98 15.92 16.02 3,833,000 61,262,050 15.983 9.139 9.127 9.139 9.104 9.161 6,702,486 9.1402 0.25%
2017-11-08 0 15.94 15.94 15.96 15.92 16.08 4,080,782 65,156,099 15.967 9.116 9.116 9.127 9.104 9.196 7,135,764 9.1309 -0.50%
2017-11-07 0 16.02 16.00 16.02 15.76 16.02 6,092,460 97,284,962 15.968 9.161 9.150 9.161 9.013 9.161 10,653,438 9.1318 1.01%
2017-11-06 0 15.86 15.86 15.88 15.86 15.94 1,734,378 27,556,780 15.889 9.070 9.070 9.081 9.070 9.116 3,032,780 9.0863 -0.25%
2017-11-03 0 15.90 15.88 15.90 15.88 16.00 4,069,683 64,835,734 15.931 9.093 9.081 9.093 9.081 9.150 7,116,356 9.1108 -0.38%
2017-11-02 0 15.96 15.94 15.96 15.92 16.00 3,322,286 52,999,109 15.953 9.127 9.116 9.127 9.104 9.150 5,809,438 9.1229 -0.13%
2017-11-01 0 15.98 15.96 15.98 15.92 16.00 4,755,808 75,983,775 15.977 9.139 9.127 9.139 9.104 9.150 8,316,133 9.1369 0.50%
2017-10-31 0 15.90 15.90 15.94 15.76 15.96 3,435,192 54,658,389 15.911 9.093 9.093 9.116 9.013 9.127 6,006,868 9.0993 0.13%
2017-10-30 0 15.88 15.86 15.88 15.82 15.98 7,517,934 119,134,139 15.847 9.081 9.070 9.081 9.047 9.139 13,146,060 9.0623 -0.38%
2017-10-27 0 15.94 15.94 15.96 15.80 15.98 5,580,691 88,895,499 15.929 9.116 9.116 9.127 9.036 9.139 9,758,545 9.1095 0.50%
2017-10-26 0 15.86 15.84 15.86 15.70 15.90 7,004,249 111,054,672 15.855 9.070 9.059 9.070 8.978 9.093 12,247,817 9.0673 0.63%
2017-10-25 0 15.76 15.72 15.76 15.58 15.76 3,530,444 55,337,046 15.674 9.013 8.990 9.013 8.910 9.013 6,173,429 8.9637 0.64%
2017-10-24 0 15.66 15.64 15.66 15.50 15.72 3,719,199 58,182,173 15.644 8.956 8.944 8.956 8.864 8.990 6,503,491 8.9463 -0.25%
2017-10-23 0 15.70 15.70 15.72 15.64 15.80 3,569,846 56,063,646 15.705 8.978 8.978 8.990 8.944 9.036 6,242,328 8.9812 -0.13%
2017-10-20 0 15.72 15.70 15.72 15.42 15.74 10,537,664 164,301,191 15.592 8.990 8.978 8.990 8.818 9.001 18,426,441 8.9166 1.95%
2017-10-19 0 15.42 15.42 15.44 15.34 15.48 2,709,263 41,824,417 15.438 8.818 8.818 8.830 8.773 8.853 4,737,490 8.8284 0.13%
2017-10-18 0 15.40 15.38 15.40 15.28 15.40 3,329,500 51,127,355 15.356 8.807 8.795 8.807 8.738 8.807 5,822,053 8.7817 1.05%
2017-10-17 0 15.24 15.24 15.26 15.20 15.30 1,812,366 27,634,279 15.248 8.715 8.715 8.727 8.693 8.750 3,169,152 8.7198 -0.39%
2017-10-16 0 15.30 15.24 15.30 15.18 15.40 2,218,277 33,916,848 15.290 8.750 8.715 8.750 8.681 8.807 3,878,938 8.7438 0.53%
2017-10-13 0 15.22 15.18 15.22 15.16 15.24 1,704,000 25,908,466 15.204 8.704 8.681 8.704 8.670 8.715 2,979,660 8.6951 -0.26%
2017-10-12 0 15.26 15.24 15.26 15.24 15.36 1,937,020 29,583,679 15.273 8.727 8.715 8.727 8.715 8.784 3,387,125 8.7342 0.00%
2017-10-11 0 15.26 15.24 15.26 15.24 15.40 4,705,003 72,087,152 15.321 8.727 8.715 8.727 8.715 8.807 8,227,294 8.7620 -0.91%
2017-10-10 0 15.40 15.38 15.40 15.24 15.48 3,879,876 59,592,003 15.359 8.807 8.795 8.807 8.715 8.853 6,784,455 8.7836 -0.52%
2017-10-09 0 15.48 15.42 15.48 15.42 15.64 2,882,177 44,742,352 15.524 8.853 8.818 8.853 8.818 8.944 5,039,852 8.8777 -0.64%
2017-10-06 0 15.58 15.54 15.58 15.40 15.58 3,201,855 49,669,319 15.513 8.910 8.887 8.910 8.807 8.910 5,598,849 8.8713 1.04%
2017-10-04 0 15.42 15.38 15.42 15.36 15.70 2,272,336 35,064,208 15.431 8.818 8.795 8.818 8.784 8.978 3,973,467 8.8246 -0.77%
2017-10-03 0 15.54 15.50 15.54 15.18 15.80 4,420,500 68,259,277 15.442 8.887 8.864 8.887 8.681 9.036 7,729,804 8.8307 2.24%
2017-09-29 0 15.20 15.20 15.22 15.10 15.24 1,687,563 25,605,676 15.173 8.693 8.693 8.704 8.635 8.715 2,950,918 8.6772 0.26%
2017-09-28 0 15.16 15.16 15.18 15.12 15.32 3,069,013 46,683,536 15.211 8.670 8.670 8.681 8.647 8.761 5,366,558 8.6990 -0.39%
2017-09-27 0 15.22 15.20 15.22 15.08 15.24 2,516,914 38,227,991 15.188 8.704 8.693 8.704 8.624 8.715 4,401,143 8.6859 0.79%
2017-09-26 0 15.10 15.04 15.10 14.90 15.10 1,981,876 29,770,889 15.022 8.635 8.601 8.635 8.521 8.635 3,465,561 8.5905 0.27%
2017-09-25 0 15.06 15.04 15.06 14.96 15.10 4,316,500 64,824,338 15.018 8.612 8.601 8.612 8.555 8.635 7,547,947 8.5883 -0.66%
2017-09-22 0 15.16 15.14 15.16 15.00 15.18 4,173,954 63,079,001 15.113 8.670 8.658 8.670 8.578 8.681 7,298,687 8.6425 0.13%
2017-09-21 0 15.14 15.12 15.14 15.06 15.34 3,650,279 55,224,072 15.129 8.658 8.647 8.658 8.612 8.773 6,382,975 8.6518 -0.39%
2017-09-20 0 15.20 15.18 15.20 14.80 15.20 8,394,444 126,263,275 15.041 8.693 8.681 8.693 8.464 8.693 14,678,749 8.6018 2.56%
2017-09-19 0 14.82 14.80 14.82 14.64 14.84 2,103,757 31,077,255 14.772 8.475 8.464 8.475 8.372 8.487 3,678,686 8.4479 0.00%
2017-09-18 0 14.82 14.80 14.82 14.60 14.84 2,950,986 43,594,582 14.773 8.475 8.464 8.475 8.349 8.487 5,160,173 8.4483 0.82%
2017-09-15 0 14.70 14.70 14.72 14.62 14.88 4,743,500 69,758,710 14.706 8.407 8.407 8.418 8.361 8.510 8,294,611 8.4101 -0.81%
2017-09-14 0 14.82 14.80 14.82 14.54 14.88 5,779,081 85,405,333 14.778 8.475 8.464 8.475 8.315 8.510 10,105,455 8.4514 1.79%
2017-09-13 0 14.56 14.56 14.58 14.24 14.56 5,651,136 81,673,078 14.453 8.327 8.327 8.338 8.144 8.327 9,881,727 8.2651 1.96%
2017-09-12 0 14.28 14.24 14.28 14.12 14.28 2,612,710 37,121,692 14.208 8.166 8.144 8.166 8.075 8.166 4,568,654 8.1253 0.85%
2017-09-11 0 14.16 14.14 14.16 14.10 14.28 1,215,091 17,190,022 14.147 8.098 8.086 8.098 8.063 8.166 2,124,741 8.0904 0.28%
2017-09-08 0 14.12 14.12 14.14 14.12 14.24 1,576,529 22,312,480 14.153 8.075 8.075 8.086 8.075 8.144 2,756,761 8.0937 0.00%
2017-09-07 0 14.12 14.12 14.14 14.06 14.18 1,899,400 26,855,189 14.139 8.075 8.075 8.086 8.041 8.109 3,321,342 8.0856 0.00%
2017-09-06 0 14.12 14.12 14.14 14.10 14.22 2,024,603 28,680,790 14.166 8.075 8.075 8.086 8.063 8.132 3,540,275 8.1013 -0.84%
2017-09-05 0 14.24 14.22 14.24 14.16 14.24 1,573,500 22,364,299 14.213 8.144 8.132 8.144 8.098 8.144 2,751,464 8.1281 0.71%
2017-09-04 0 14.14 14.14 14.16 14.12 14.30 1,156,486 16,406,144 14.186 8.086 8.086 8.098 8.075 8.178 2,022,262 8.1128 -0.70%
2017-09-01 0 14.24 14.22 14.24 14.20 14.30 2,006,500 28,564,291 14.236 8.144 8.132 8.144 8.121 8.178 3,508,619 8.1412 0.00%
2017-08-31 0 14.24 14.22 14.24 14.14 14.28 3,349,942 47,600,852 14.209 8.144 8.132 8.144 8.086 8.166 5,857,798 8.1261 0.14%
2017-08-30 0 14.22 14.22 14.24 14.12 14.28 3,507,620 49,783,951 14.193 8.132 8.132 8.144 8.075 8.166 6,133,518 8.1167 0.14%
2017-08-29 0 14.20 14.18 14.20 14.06 14.26 2,300,326 32,655,190 14.196 8.121 8.109 8.121 8.041 8.155 4,022,411 8.1183 0.42%
2017-08-28 0 14.14 14.08 14.14 14.02 14.16 1,745,905 24,570,673 14.073 8.086 8.052 8.086 8.018 8.098 3,052,936 8.0482 0.71%
2017-08-25 0 14.04 14.04 14.06 13.98 14.24 3,738,673 52,540,062 14.053 8.029 8.029 8.041 7.995 8.144 6,537,543 8.0367 -0.71%
2017-08-24 0 14.14 14.10 14.14 14.00 14.20 2,113,681 29,881,847 14.137 8.086 8.063 8.086 8.006 8.121 3,696,039 8.0848 0.57%
2017-08-22 0 14.06 14.06 14.08 13.94 14.10 1,798,488 25,275,984 14.054 8.041 8.041 8.052 7.972 8.063 3,144,884 8.0372 0.43%
2017-08-21 0 14.00 14.00 14.02 13.88 14.08 3,764,000 52,675,805 13.995 8.006 8.006 8.018 7.938 8.052 6,581,831 8.0032 0.43%
2017-08-18 0 13.94 13.94 13.96 13.80 14.14 3,094,708 43,185,835 13.955 7.972 7.972 7.983 7.892 8.086 5,411,489 7.9804 -0.99%
2017-08-17 0 14.08 14.04 14.08 14.02 14.16 3,278,000 46,168,604 14.084 8.052 8.029 8.052 8.018 8.098 5,731,998 8.0545 0.43%
2017-08-16 0 14.02 14.00 14.02 13.90 14.04 2,162,800 30,281,807 14.001 8.018 8.006 8.018 7.949 8.029 3,781,930 8.0070 0.00%
2017-08-15 0 14.02 13.98 14.02 13.98 14.38 2,662,650 37,365,764 14.033 8.018 7.995 8.018 7.995 8.224 4,655,981 8.0253 0.14%
2017-08-14 0 14.00 14.00 14.02 13.92 14.32 1,744,000 24,489,715 14.042 8.006 8.006 8.018 7.961 8.189 3,049,605 8.0305 0.57%
2017-08-11 0 13.92 13.92 13.94 13.88 14.16 2,655,000 37,113,275 13.979 7.961 7.961 7.972 7.938 8.098 4,642,604 7.9941 -1.00%
2017-08-10 0 14.06 14.06 14.08 14.02 14.20 2,879,625 40,566,599 14.087 8.041 8.041 8.052 8.018 8.121 5,035,389 8.0563 -0.99%
2017-08-09 0 14.20 14.20 14.22 14.18 14.38 1,565,500 22,255,221 14.216 8.121 8.121 8.132 8.109 8.224 2,737,475 8.1298 0.28%
2017-08-08 0 14.16 14.16 14.20 14.16 14.54 3,785,500 54,069,277 14.283 8.098 8.098 8.121 8.098 8.315 6,619,426 8.1683 -2.07%
2017-08-07 0 14.46 14.44 14.46 14.22 14.48 2,788,621 40,073,855 14.370 8.269 8.258 8.269 8.132 8.281 4,876,257 8.2182 2.26%
2017-08-04 0 14.14 14.14 14.18 14.10 14.26 2,528,875 35,866,737 14.183 8.086 8.086 8.109 8.063 8.155 4,422,058 8.1109 0.00%
2017-08-03 0 14.14 14.14 14.16 14.12 14.36 2,626,221 37,278,969 14.195 8.086 8.086 8.098 8.075 8.212 4,592,280 8.1177 -1.26%
2017-08-02 0 14.32 14.30 14.32 14.30 14.56 2,813,993 40,502,248 14.393 8.189 8.178 8.189 8.178 8.327 4,920,623 8.2311 -1.38%
2017-08-01 0 14.52 14.48 14.52 14.46 14.62 2,474,000 35,935,293 14.525 8.304 8.281 8.304 8.269 8.361 4,326,102 8.3066 0.00%
2017-07-31 0 14.52 14.48 14.52 14.46 14.68 2,774,133 40,358,652 14.548 8.304 8.281 8.304 8.269 8.395 4,850,923 8.3198 0.00%
2017-07-28 0 14.52 14.52 14.54 14.50 14.78 2,264,089 32,933,034 14.546 8.304 8.304 8.315 8.292 8.452 3,959,046 8.3184 -1.09%
2017-07-27 0 14.68 14.64 14.68 14.60 14.76 2,141,191 31,403,003 14.666 8.395 8.372 8.395 8.349 8.441 3,744,144 8.3872 -0.14%
2017-07-26 0 14.70 14.70 14.72 14.66 15.00 2,223,208 32,882,331 14.790 8.407 8.407 8.418 8.384 8.578 3,887,561 8.4583 -0.27%
2017-07-25 0 14.74 14.70 14.74 14.60 14.90 2,168,532 31,892,084 14.707 8.429 8.407 8.429 8.349 8.521 3,791,953 8.4105 -0.41%
2017-07-24 0 14.80 14.78 14.80 14.68 15.00 1,862,776 27,554,086 14.792 8.464 8.452 8.464 8.395 8.578 3,257,300 8.4592 -0.54%
2017-07-21 0 14.88 14.84 14.88 14.82 15.00 1,095,592 16,310,223 14.887 8.510 8.487 8.510 8.475 8.578 1,915,781 8.5136 -0.13%
2017-07-20 0 14.90 14.90 14.94 14.90 15.02 2,413,707 36,112,405 14.961 8.521 8.521 8.544 8.521 8.590 4,220,672 8.5561 -0.40%
2017-07-19 0 14.96 14.94 14.96 14.76 15.00 4,414,500 65,833,035 14.913 8.555 8.544 8.555 8.441 8.578 7,719,313 8.5284 1.36%
2017-07-18 0 14.76 14.76 14.78 14.66 14.80 1,743,837 25,724,563 14.752 8.441 8.441 8.452 8.384 8.464 3,049,320 8.4362 -0.14%
2017-07-17 0 14.78 14.76 14.78 14.60 14.88 3,809,427 56,218,921 14.758 8.452 8.441 8.452 8.349 8.510 6,661,266 8.4397 -0.27%
2017-07-14 0 14.82 14.76 14.82 14.70 14.84 1,753,540 25,921,727 14.783 8.475 8.441 8.475 8.407 8.487 3,066,287 8.4538 0.27%
2017-07-13 0 14.78 14.74 14.78 14.58 14.78 3,876,721 57,107,801 14.731 8.452 8.429 8.452 8.338 8.452 6,778,938 8.4243 1.23%
2017-07-12 0 14.60 14.58 14.60 14.54 14.76 1,438,099 21,004,015 14.605 8.349 8.338 8.349 8.315 8.441 2,514,698 8.3525 -0.54%
2017-07-11 0 14.68 14.66 14.68 14.54 14.74 2,173,000 31,902,400 14.681 8.395 8.384 8.395 8.315 8.429 3,799,766 8.3959 1.38%
2017-07-10 0 14.48 14.48 14.50 14.44 14.92 2,613,986 38,315,145 14.658 8.281 8.281 8.292 8.258 8.532 4,570,886 8.3824 -1.50%
2017-07-07 0 14.70 14.68 14.70 14.54 14.80 1,379,861 20,274,331 14.693 8.407 8.395 8.407 8.315 8.464 2,412,862 8.4026 -0.41%
2017-07-06 0 14.76 14.74 14.76 14.68 14.92 2,252,420 33,276,529 14.774 8.441 8.429 8.441 8.395 8.532 3,938,642 8.4487 -0.27%
2017-07-05 0 14.80 14.76 14.80 14.28 14.80 6,696,053 97,728,787 14.595 8.464 8.441 8.464 8.166 8.464 11,708,897 8.3465 4.52%
2017-07-04 0 14.16 14.14 14.16 14.06 14.38 1,283,694 18,173,174 14.157 8.098 8.086 8.098 8.041 8.224 2,244,702 8.0960 -1.39%
2017-07-03 0 14.36 14.32 14.36 14.18 14.36 2,842,500 40,590,984 14.280 8.212 8.189 8.212 8.109 8.212 4,970,471 8.1664 0.42%
2017-06-30 0 14.30 14.28 14.30 14.18 14.40 2,496,000 35,610,130 14.267 8.178 8.166 8.178 8.109 8.235 4,364,572 8.1589 1.42%
2017-06-29 0 14.40 14.40 14.42 14.30 14.46 2,775,000 39,876,942 14.370 8.063 8.063 8.075 8.007 8.097 4,955,682 8.0467 0.56%
2017-06-28 0 14.32 14.32 14.34 14.16 14.36 2,003,500 28,633,425 14.292 8.019 8.019 8.030 7.929 8.041 3,577,913 8.0028 0.28%
2017-06-27 0 14.28 14.28 14.30 14.16 14.38 3,462,992 49,468,916 14.285 7.996 7.996 8.007 7.929 8.052 6,184,320 7.9991 0.71%
2017-06-26 0 14.18 14.14 14.18 13.94 14.22 1,933,250 27,374,550 14.160 7.940 7.918 7.940 7.806 7.963 3,452,459 7.9290 0.57%
2017-06-23 0 14.10 14.08 14.10 13.92 14.14 2,213,839 31,094,771 14.046 7.895 7.884 7.895 7.795 7.918 3,953,543 7.8650 0.43%
2017-06-22 0 14.04 14.00 14.04 13.98 14.18 1,570,896 22,068,197 14.048 7.862 7.839 7.862 7.828 7.940 2,805,356 7.8665 -0.85%
2017-06-21 0 14.16 14.08 14.16 13.90 14.50 4,179,482 58,911,827 14.095 7.929 7.884 7.929 7.783 8.119 7,463,851 7.8930 -0.98%
2017-06-20 0 14.30 14.30 14.34 14.30 14.68 2,422,500 34,962,710 14.432 8.007 8.007 8.030 8.007 8.220 4,326,177 8.0817 -2.19%
2017-06-19 0 14.62 14.60 14.62 14.60 14.82 2,032,500 29,797,055 14.660 8.187 8.175 8.187 8.175 8.299 3,629,703 8.2092 -1.62%
2017-06-16 0 14.86 14.80 14.86 14.72 14.92 2,713,000 40,191,480 14.814 8.321 8.287 8.321 8.243 8.355 4,844,961 8.2955 0.00%
2017-06-15 0 14.86 14.82 14.86 14.80 14.88 1,559,500 23,141,640 14.839 8.321 8.299 8.321 8.287 8.332 2,785,004 8.3094 -0.40%
2017-06-14 0 14.92 14.88 14.92 14.82 14.92 5,039,900 75,035,645 14.888 8.355 8.332 8.355 8.299 8.355 9,000,412 8.3369 -0.13%
2017-06-13 0 14.94 14.90 14.94 14.80 14.98 1,490,100 22,173,560 14.881 8.366 8.343 8.366 8.287 8.388 2,661,068 8.3326 0.27%
2017-06-12 0 14.90 14.88 14.90 14.86 15.00 1,525,452 22,729,448 14.900 8.343 8.332 8.343 8.321 8.399 2,724,200 8.3435 -0.67%
2017-06-09 0 15.00 14.92 15.00 14.88 15.04 1,665,736 24,915,119 14.957 8.399 8.355 8.399 8.332 8.422 2,974,724 8.3756 -0.53%
2017-06-08 0 15.08 14.98 15.08 14.98 15.08 1,098,000 16,505,573 15.032 8.444 8.388 8.444 8.388 8.444 1,960,843 8.4176 0.00%
2017-06-07 0 15.08 15.02 15.08 14.86 15.08 2,597,500 39,025,705 15.024 8.444 8.411 8.444 8.321 8.444 4,638,697 8.4131 1.21%
2017-06-06 0 14.90 14.86 14.90 14.82 14.98 792,594 11,786,793 14.871 8.343 8.321 8.343 8.299 8.388 1,415,439 8.3273 -0.53%
2017-06-05 0 14.98 14.96 14.98 14.86 15.00 1,155,269 17,229,786 14.914 8.388 8.377 8.388 8.321 8.399 2,063,116 8.3513 0.00%
2017-06-02 0 14.98 14.92 14.98 14.92 15.28 992,163 14,870,432 14.988 8.388 8.355 8.388 8.355 8.556 1,771,836 8.3927 -0.13%
2017-06-01 0 15.00 14.94 15.00 14.94 15.08 4,255,925 63,989,544 15.035 8.399 8.366 8.399 8.366 8.444 7,600,365 8.4193 -0.40%
2017-05-31 0 15.06 15.04 15.06 14.72 15.10 16,703,699 250,884,589 15.020 8.433 8.422 8.433 8.243 8.455 29,829,992 8.4105 1.35%
2017-05-29 0 14.86 14.74 14.86 14.70 14.88 1,176,257 17,428,798 14.817 8.321 8.254 8.321 8.231 8.332 2,100,597 8.2971 -0.13%
2017-05-26 0 14.88 14.86 14.88 14.80 14.98 1,256,327 18,678,948 14.868 8.332 8.321 8.332 8.287 8.388 2,243,588 8.3255 -0.13%
2017-05-25 0 14.90 14.90 14.92 14.84 15.00 2,017,849 30,061,488 14.898 8.343 8.343 8.355 8.310 8.399 3,603,538 8.3422 -0.53%
2017-05-24 0 14.98 14.92 14.98 14.86 14.98 1,391,719 20,775,508 14.928 8.388 8.355 8.388 8.321 8.388 2,485,376 8.3591 0.00%
2017-05-23 0 14.98 14.90 14.98 14.82 14.98 2,242,752 33,479,094 14.928 8.388 8.343 8.388 8.299 8.388 4,005,177 8.3590 1.49%
2017-05-22 0 14.76 14.76 14.84 14.74 15.12 3,102,450 46,151,970 14.876 8.265 8.265 8.310 8.254 8.467 5,540,453 8.3300 -1.20%
2017-05-19 0 14.94 14.94 14.98 14.94 15.28 1,654,518 24,786,743 14.981 8.366 8.366 8.388 8.366 8.556 2,954,690 8.3889 -1.06%
2017-05-18 0 15.10 15.06 15.10 15.02 15.24 3,121,460 47,261,092 15.141 8.455 8.433 8.455 8.411 8.534 5,574,402 8.4782 -1.69%
2017-05-17 0 15.36 15.28 15.36 15.28 15.48 2,114,462 32,417,577 15.331 8.601 8.556 8.601 8.556 8.668 3,776,073 8.5850 -0.52%
2017-05-16 0 15.44 15.40 15.44 15.16 15.80 7,710,000 118,945,835 15.427 8.646 8.623 8.646 8.489 8.847 13,768,761 8.6388 2.25%
2017-05-15 0 15.10 15.00 15.10 14.88 15.10 1,804,500 27,069,609 15.001 8.455 8.399 8.455 8.332 8.455 3,222,533 8.4001 1.07%
2017-05-12 0 14.94 14.90 14.96 14.84 15.10 1,575,896 23,540,749 14.938 8.366 8.343 8.377 8.310 8.455 2,814,285 8.3647 0.13%
2017-05-11 0 14.92 14.90 14.92 14.74 15.06 1,919,000 28,588,255 14.897 8.355 8.343 8.355 8.254 8.433 3,427,011 8.3420 -0.53%
2017-05-10 0 15.00 14.96 15.00 14.94 15.08 2,514,100 37,721,795 15.004 8.399 8.377 8.399 8.366 8.444 4,489,759 8.4017 0.13%
2017-05-09 0 14.98 14.98 15.00 14.80 14.98 805,808 12,035,802 14.936 8.388 8.388 8.399 8.287 8.388 1,439,037 8.3638 0.00%
2017-05-08 0 14.98 14.92 14.98 14.72 14.98 2,222,500 33,086,810 14.887 8.388 8.355 8.388 8.243 8.388 3,969,011 8.3363 0.94%
2017-05-05 0 14.84 14.84 14.86 14.84 15.30 4,152,523 62,346,062 15.014 8.310 8.310 8.321 8.310 8.567 7,415,706 8.4073 -2.88%
2017-05-04 0 15.28 15.22 15.28 15.12 15.44 2,460,998 37,598,229 15.278 8.556 8.523 8.556 8.467 8.646 4,394,928 8.5549 -1.29%
2017-05-02 0 15.48 15.42 15.48 15.38 15.62 2,273,180 35,121,053 15.450 8.668 8.635 8.668 8.612 8.747 4,059,516 8.6515 -0.13%
2017-04-28 0 15.50 15.48 15.50 15.44 15.56 4,381,253 67,892,290 15.496 8.679 8.668 8.679 8.646 8.713 7,824,180 8.6772 0.00%
2017-04-27 0 15.50 15.48 15.50 15.42 15.58 2,795,671 43,314,923 15.494 8.679 8.668 8.679 8.635 8.724 4,992,597 8.6758 -0.64%
2017-04-26 0 15.60 15.54 15.60 15.40 15.60 3,046,000 47,291,980 15.526 8.735 8.702 8.735 8.623 8.735 5,439,643 8.6939 0.78%
2017-04-25 0 15.48 15.42 15.48 15.28 15.62 2,576,151 39,754,232 15.432 8.668 8.635 8.668 8.556 8.747 4,600,572 8.6412 1.31%
2017-04-24 0 15.28 15.28 15.30 15.28 15.52 3,008,000 46,230,870 15.369 8.556 8.556 8.567 8.556 8.691 5,371,781 8.6062 -1.16%
2017-04-21 0 15.46 15.44 15.46 15.44 15.56 1,253,900 19,416,165 15.485 8.657 8.646 8.657 8.646 8.713 2,239,254 8.6708 -0.90%
2017-04-20 0 15.60 15.58 15.60 15.56 15.62 1,440,005 22,458,976 15.596 8.735 8.724 8.735 8.713 8.747 2,571,606 8.7334 -0.13%
2017-04-19 0 15.62 15.60 15.62 15.42 15.62 3,659,407 56,945,438 15.561 8.747 8.735 8.747 8.635 8.747 6,535,084 8.7138 0.51%
2017-04-18 0 15.54 15.52 15.54 15.50 15.62 2,333,000 36,227,695 15.528 8.702 8.691 8.702 8.679 8.747 4,166,345 8.6953 -0.51%
2017-04-13 0 15.62 15.62 15.66 15.58 15.80 2,753,000 43,115,303 15.661 8.747 8.747 8.769 8.724 8.847 4,916,394 8.7697 -0.76%
2017-04-12 0 15.74 15.70 15.74 15.62 15.80 2,086,415 32,734,897 15.690 8.814 8.791 8.814 8.747 8.847 3,725,986 8.7856 0.64%
2017-04-11 0 15.64 15.64 15.66 15.62 15.84 4,027,595 63,350,508 15.729 8.758 8.758 8.769 8.747 8.870 7,192,606 8.8077 -1.01%
2017-04-10 0 15.80 15.74 15.80 15.54 15.80 2,888,064 45,281,130 15.679 8.847 8.814 8.847 8.702 8.847 5,157,596 8.7795 0.89%
2017-04-07 0 15.66 15.64 15.68 15.58 16.00 4,978,714 77,964,581 15.660 8.769 8.758 8.780 8.724 8.959 8,891,144 8.7688 -2.00%
2017-04-06 0 15.98 15.96 15.98 15.84 15.98 6,527,500 104,138,641 15.954 8.948 8.937 8.948 8.870 8.948 11,657,015 8.9336 0.38%
2017-04-05 0 15.92 15.84 15.92 15.70 16.18 12,075,687 192,131,728 15.911 8.915 8.870 8.915 8.791 9.060 21,565,142 8.9094 1.53%
2017-04-03 0 15.68 15.66 15.68 15.50 15.78 4,501,000 70,004,868 15.553 8.780 8.769 8.780 8.679 8.836 8,038,028 8.7092 2.75%
2017-03-31 0 15.26 15.26 15.28 15.18 15.32 2,229,800 34,029,188 15.261 8.545 8.545 8.556 8.500 8.579 3,982,047 8.5457 -0.26%
2017-03-30 0 15.30 15.30 15.32 15.26 15.36 2,434,062 37,222,127 15.292 8.567 8.567 8.579 8.545 8.601 4,346,825 8.5631 0.00%
2017-03-29 0 15.30 15.28 15.30 15.08 15.30 3,759,724 57,279,306 15.235 8.567 8.556 8.567 8.444 8.567 6,714,234 8.5310 1.19%
2017-03-28 0 15.12 15.08 15.12 14.96 15.20 1,993,000 30,159,825 15.133 8.467 8.444 8.467 8.377 8.511 3,559,162 8.4739 0.67%
2017-03-27 0 15.02 15.00 15.02 15.00 15.24 3,819,096 57,618,043 15.087 8.411 8.399 8.411 8.399 8.534 6,820,262 8.4481 -1.70%
2017-03-24 0 15.28 15.22 15.28 15.10 15.44 1,941,846 29,511,728 15.198 8.556 8.523 8.556 8.455 8.646 3,467,810 8.5102 -0.39%
2017-03-23 0 15.34 15.30 15.34 15.26 15.38 1,882,950 28,872,789 15.334 8.590 8.567 8.590 8.545 8.612 3,362,631 8.5864 -0.26%
2017-03-22 0 15.38 15.32 15.38 15.24 15.40 1,790,360 27,386,179 15.296 8.612 8.579 8.612 8.534 8.623 3,197,281 8.5655 -0.13%
2017-03-21 0 15.40 15.36 15.40 15.10 15.40 2,920,621 44,867,537 15.362 8.623 8.601 8.623 8.455 8.623 5,215,737 8.6023 0.65%
2017-03-20 0 15.30 15.28 15.30 15.26 15.40 1,703,070 26,042,060 15.291 8.567 8.556 8.567 8.545 8.623 3,041,396 8.5625 -0.65%
2017-03-17 0 15.40 15.38 15.40 15.30 15.40 5,581,669 85,691,075 15.352 8.623 8.612 8.623 8.567 8.623 9,967,920 8.5967 0.52%
2017-03-16 0 15.32 15.30 15.32 15.26 15.48 3,324,000 50,996,650 15.342 8.579 8.567 8.579 8.545 8.668 5,936,104 8.5909 -0.13%
2017-03-15 0 15.34 15.30 15.34 15.12 15.40 4,569,895 70,152,747 15.351 8.590 8.567 8.590 8.467 8.623 8,161,062 8.5960 0.52%
2017-03-14 0 15.26 15.26 15.28 15.06 15.36 2,544,064 38,830,315 15.263 8.545 8.545 8.556 8.433 8.601 4,543,270 8.5468 0.79%
2017-03-13 0 15.14 15.14 15.18 15.02 15.20 1,528,500 23,113,310 15.122 8.478 8.478 8.500 8.411 8.511 2,729,643 8.4675 0.40%
2017-03-10 0 15.08 15.06 15.08 15.00 15.18 1,244,348 18,763,454 15.079 8.444 8.433 8.444 8.399 8.500 2,222,196 8.4437 -0.26%
2017-03-09 0 15.12 15.10 15.12 15.08 15.22 2,233,179 33,748,741 15.112 8.467 8.455 8.467 8.444 8.523 3,988,081 8.4624 -0.40%
2017-03-08 0 15.18 15.18 15.20 15.12 15.22 1,674,980 25,451,408 15.195 8.500 8.500 8.511 8.467 8.523 2,991,232 8.5087 0.13%
2017-03-07 0 15.16 15.14 15.16 15.12 15.24 1,123,291 17,047,335 15.176 8.489 8.478 8.489 8.467 8.534 2,006,008 8.4981 -0.39%
2017-03-06 0 15.22 15.18 15.22 15.14 15.28 1,054,007 16,030,996 15.210 8.523 8.500 8.523 8.478 8.556 1,882,279 8.5168 -0.13%
2017-03-03 0 15.24 15.22 15.24 15.14 15.24 1,708,552 25,945,844 15.186 8.534 8.523 8.534 8.478 8.534 3,051,186 8.5035 0.13%
2017-03-02 0 15.22 15.22 15.26 15.22 15.40 2,188,683 33,441,309 15.279 8.523 8.523 8.545 8.523 8.623 3,908,619 8.5558 -0.39%
2017-03-01 0 15.28 15.28 15.30 15.28 15.40 3,195,766 49,021,403 15.339 8.556 8.556 8.567 8.556 8.623 5,707,100 8.5895 -0.65%
2017-02-28 0 15.38 15.34 15.38 15.06 15.38 3,264,500 50,042,110 15.329 8.612 8.590 8.612 8.433 8.612 5,829,847 8.5838 1.32%
2017-02-27 0 15.18 15.18 15.20 15.12 15.30 2,174,375 33,016,793 15.184 8.500 8.500 8.511 8.467 8.567 3,883,067 8.5028 -0.26%
2017-02-24 0 15.22 15.18 15.22 15.12 15.36 2,414,986 36,687,179 15.191 8.523 8.500 8.523 8.467 8.601 4,312,758 8.5067 -0.52%
2017-02-23 0 15.30 15.26 15.30 15.24 15.40 1,997,444 30,567,446 15.303 8.567 8.545 8.567 8.534 8.623 3,567,098 8.5693 -0.26%
2017-02-22 0 15.34 15.32 15.34 15.20 15.40 3,434,252 52,537,460 15.298 8.590 8.579 8.590 8.511 8.623 6,132,995 8.5664 0.79%
2017-02-21 0 15.22 15.20 15.22 15.12 15.32 1,917,709 29,202,715 15.228 8.523 8.511 8.523 8.467 8.579 3,424,705 8.5271 0.13%
2017-02-20 0 15.20 15.18 15.20 15.14 15.20 625,000 9,484,330 15.175 8.511 8.500 8.511 8.478 8.511 1,116,145 8.4974 0.00%
2017-02-17 0 15.20 15.18 15.20 15.14 15.28 2,799,226 42,517,053 15.189 8.511 8.500 8.511 8.478 8.556 4,998,946 8.5052 -0.65%
2017-02-16 0 15.30 15.28 15.30 15.22 15.40 2,727,000 41,670,430 15.281 8.567 8.556 8.567 8.523 8.623 4,869,963 8.5566 -0.39%
2017-02-15 0 15.36 15.32 15.36 15.32 15.44 2,091,596 32,132,773 15.363 8.601 8.579 8.601 8.579 8.646 3,735,238 8.6026 -0.39%
2017-02-14 0 15.42 15.38 15.42 15.26 15.42 3,421,959 52,555,355 15.358 8.635 8.612 8.635 8.545 8.635 6,111,042 8.6001 0.13%
2017-02-13 0 15.40 15.32 15.40 15.24 15.40 4,667,000 71,497,055 15.320 8.623 8.579 8.623 8.534 8.623 8,334,476 8.5785 0.52%
2017-02-10 0 15.32 15.28 15.32 15.24 15.36 2,502,693 38,269,813 15.291 8.579 8.556 8.579 8.534 8.601 4,469,388 8.5627 0.39%
2017-02-09 0 15.26 15.24 15.26 15.08 15.44 6,037,414 92,342,923 15.295 8.545 8.534 8.545 8.444 8.646 10,781,804 8.5647 1.19%
2017-02-08 0 15.08 15.08 15.16 14.84 15.16 2,661,380 39,856,600 14.976 8.444 8.444 8.489 8.310 8.489 4,752,776 8.3860 0.80%
2017-02-07 0 14.96 14.92 14.96 14.84 14.96 1,658,000 24,730,805 14.916 8.377 8.355 8.377 8.310 8.377 2,960,909 8.3524 0.40%
2017-02-06 0 14.90 14.88 14.90 14.86 15.08 2,350,906 35,071,878 14.918 8.343 8.332 8.343 8.321 8.444 4,198,322 8.3538 -1.19%
2017-02-03 0 15.08 15.06 15.08 14.80 15.40 2,326,620 35,076,081 15.076 8.444 8.433 8.444 8.287 8.623 4,154,951 8.4420 -2.08%
2017-02-02 0 15.40 15.34 15.40 15.26 15.44 2,076,185 31,926,558 15.378 8.623 8.590 8.623 8.545 8.646 3,707,717 8.6108 -0.13%
2017-02-01 0 15.42 15.38 15.42 15.04 15.44 5,077,500 77,835,538 15.330 8.635 8.612 8.635 8.422 8.646 9,067,560 8.5840 3.21%
2017-01-27 0 14.94 14.94 14.98 14.84 15.08 391,500 5,851,190 14.946 8.366 8.366 8.388 8.310 8.444 699,153 8.3690 -0.66%
2017-01-26 0 15.04 14.98 15.04 14.80 15.12 3,327,366 49,931,747 15.006 8.422 8.388 8.422 8.287 8.467 5,942,115 8.4030 1.76%
2017-01-25 0 14.78 14.78 14.80 14.70 14.98 3,195,500 47,258,070 14.789 8.276 8.276 8.287 8.231 8.388 5,706,625 8.2813 -0.67%
2017-01-24 0 14.88 14.82 14.88 14.24 14.88 8,270,588 120,789,507 14.605 8.332 8.299 8.332 7.974 8.332 14,769,877 8.1781 3.91%
2017-01-23 0 14.32 14.30 14.32 14.02 14.34 4,065,588 58,028,464 14.273 8.019 8.007 8.019 7.851 8.030 7,260,455 7.9924 2.58%
2017-01-20 0 13.96 13.96 14.04 13.90 14.04 2,565,343 35,839,106 13.970 7.817 7.817 7.862 7.783 7.862 4,581,270 7.8230 -0.29%
2017-01-19 0 14.00 13.98 14.00 13.94 14.14 1,843,002 25,832,342 14.016 7.839 7.828 7.839 7.806 7.918 3,291,291 7.8487 -0.71%
2017-01-18 0 14.10 14.06 14.10 14.02 14.12 3,247,500 45,675,230 14.065 7.895 7.873 7.895 7.851 7.907 5,799,488 7.8757 0.28%
2017-01-17 0 14.06 14.02 14.06 13.84 14.06 3,513,167 49,144,466 13.989 7.873 7.851 7.873 7.750 7.873 6,273,924 7.8331 1.01%
2017-01-16 0 13.92 13.92 13.94 13.84 13.94 2,213,500 30,770,774 13.901 7.795 7.795 7.806 7.750 7.806 3,952,938 7.7843 0.14%
2017-01-13 0 13.90 13.88 13.90 13.74 13.92 1,538,944 21,343,771 13.869 7.783 7.772 7.783 7.694 7.795 2,748,295 7.7662 0.00%
2017-01-12 0 13.90 13.88 13.90 13.80 13.98 1,255,502 17,438,742 13.890 7.783 7.772 7.783 7.727 7.828 2,242,115 7.7778 -0.29%
2017-01-11 0 13.94 13.92 13.94 13.74 13.96 2,347,500 32,590,455 13.883 7.806 7.795 7.806 7.694 7.817 4,192,239 7.7740 0.87%
2017-01-10 0 13.82 13.76 13.82 13.68 13.82 1,508,500 20,745,800 13.753 7.739 7.705 7.739 7.660 7.739 2,693,927 7.7010 0.29%
2017-01-09 0 13.78 13.78 13.80 13.68 13.82 1,109,656 15,260,168 13.752 7.716 7.716 7.727 7.660 7.739 1,981,659 7.7007 0.29%
2017-01-06 0 13.74 13.72 13.74 13.72 13.96 1,219,556 16,838,702 13.807 7.694 7.683 7.694 7.683 7.817 2,177,922 7.7315 -0.43%
2017-01-05 0 13.80 13.74 13.80 13.64 13.80 1,072,589 14,732,876 13.736 7.727 7.694 7.727 7.638 7.727 1,915,463 7.6915 0.44%
2017-01-04 0 13.74 13.72 13.74 13.56 13.74 1,254,483 17,133,439 13.658 7.694 7.683 7.694 7.593 7.694 2,240,295 7.6478 0.73%
2017-01-03 0 13.64 13.60 13.64 13.52 13.82 788,500 10,740,840 13.622 7.638 7.616 7.638 7.571 7.739 1,408,128 7.6277 -1.16%
2016-12-30 0 13.80 13.72 13.80 13.62 13.82 445,475 6,125,530 13.751 7.727 7.683 7.727 7.627 7.739 795,543 7.6998 0.58%
2016-12-29 0 13.72 13.70 13.72 13.34 13.72 1,686,719 22,841,219 13.542 7.683 7.671 7.683 7.470 7.683 3,012,196 7.5829 1.63%
2016-12-28 0 13.50 13.46 13.50 13.46 13.66 903,578 12,219,030 13.523 7.560 7.537 7.560 7.537 7.649 1,613,638 7.5723 -1.17%
2016-12-23 0 13.66 13.66 13.72 13.66 13.82 994,000 13,619,010 13.701 7.649 7.649 7.683 7.649 7.739 1,775,117 7.6722 -1.01%
2016-12-22 0 13.80 13.80 13.84 13.80 14.20 1,834,383 25,525,723 13.915 7.727 7.727 7.750 7.727 7.951 3,275,899 7.7920 -2.82%
2016-12-21 0 14.20 14.18 14.20 13.88 14.24 1,655,579 23,317,301 14.084 7.951 7.940 7.951 7.772 7.974 2,956,585 7.8866 1.87%
2016-12-20 0 13.94 13.92 13.94 13.84 14.00 877,836 12,193,933 13.891 7.806 7.795 7.806 7.750 7.839 1,567,667 7.7784 0.00%
2016-12-19 0 13.94 13.94 13.98 13.92 14.02 1,381,731 19,301,819 13.969 7.806 7.806 7.828 7.795 7.851 2,467,539 7.8223 -0.29%
2016-12-16 0 13.98 13.96 13.98 13.84 14.00 2,666,724 37,166,493 13.937 7.828 7.817 7.828 7.750 7.839 4,762,320 7.8043 0.43%
2016-12-15 0 13.92 13.90 13.92 13.86 14.14 1,537,600 21,462,521 13.958 7.795 7.783 7.795 7.761 7.918 2,745,895 7.8162 -1.69%
2016-12-14 0 14.16 14.14 14.16 14.08 14.24 1,063,610 15,038,636 14.139 7.929 7.918 7.929 7.884 7.974 1,899,428 7.9175 -0.42%
2016-12-13 0 14.22 14.20 14.22 14.00 14.22 1,834,095 25,873,547 14.107 7.963 7.951 7.963 7.839 7.963 3,275,385 7.8994 -0.14%
2016-12-12 0 14.24 14.22 14.24 14.00 14.50 3,046,500 43,275,970 14.205 7.974 7.963 7.974 7.839 8.119 5,440,536 7.9544 -1.11%
2016-12-09 0 14.40 14.38 14.40 14.26 14.46 1,386,004 19,888,196 14.349 8.063 8.052 8.063 7.985 8.097 2,475,170 8.0351 -0.28%
2016-12-08 0 14.44 14.44 14.46 14.24 14.44 2,121,712 30,432,825 14.344 8.086 8.086 8.097 7.974 8.086 3,789,020 8.0318 1.12%
2016-12-07 0 14.28 14.28 14.30 14.18 14.40 2,587,880 36,892,195 14.256 7.996 7.996 8.007 7.940 8.063 4,621,518 7.9827 -0.83%
2016-12-06 0 14.40 14.38 14.40 14.16 14.46 1,999,640 28,576,804 14.291 8.063 8.052 8.063 7.929 8.097 3,571,020 8.0024 0.84%
2016-12-05 0 14.28 14.26 14.28 14.20 14.42 1,675,851 23,925,107 14.276 7.996 7.985 7.996 7.951 8.075 2,992,788 7.9943 -0.28%
2016-12-02 0 14.32 14.32 14.36 14.02 14.44 2,258,500 32,417,250 14.353 8.019 8.019 8.041 7.851 8.086 4,033,300 8.0374 -0.83%
2016-12-01 0 14.44 14.44 14.46 14.32 14.52 3,659,000 52,778,474 14.424 8.086 8.086 8.097 8.019 8.131 6,534,358 8.0771 0.98%
2016-11-30 0 14.30 14.26 14.30 14.10 14.30 3,909,386 55,735,825 14.257 8.007 7.985 8.007 7.895 8.007 6,981,505 7.9834 1.13%
2016-11-29 0 14.14 14.14 14.16 13.84 14.24 2,981,558 42,105,036 14.122 7.918 7.918 7.929 7.750 7.974 5,324,560 7.9077 1.43%
2016-11-28 0 13.94 13.92 13.94 13.62 13.94 2,216,109 30,635,686 13.824 7.806 7.795 7.806 7.627 7.806 3,957,597 7.7410 1.60%
2016-11-25 0 13.72 13.72 13.74 13.40 13.72 1,987,034 27,002,719 13.589 7.683 7.683 7.694 7.504 7.683 3,548,508 7.6096 2.08%
2016-11-24 0 13.44 13.44 13.46 13.30 13.46 890,500 11,932,775 13.400 7.526 7.526 7.537 7.448 7.537 1,590,283 7.5036 0.00%
2016-11-23 0 13.44 13.38 13.44 13.36 13.46 1,206,943 16,189,998 13.414 7.526 7.492 7.526 7.481 7.537 2,155,397 7.5114 0.60%
2016-11-22 0 13.36 13.34 13.36 12.98 13.48 2,031,222 27,022,349 13.303 7.481 7.470 7.481 7.268 7.548 3,627,420 7.4495 1.98%
2016-11-21 0 13.10 13.10 13.12 12.88 13.30 3,780,128 49,290,127 13.039 7.336 7.336 7.347 7.212 7.448 6,750,672 7.3015 -1.36%
2016-11-18 0 13.28 13.28 13.32 13.20 13.80 3,882,534 52,010,741 13.396 7.436 7.436 7.459 7.392 7.727 6,933,552 7.5013 -3.49%
2016-11-17 0 13.76 13.76 13.80 13.76 14.06 1,140,500 15,783,190 13.839 7.705 7.705 7.727 7.705 7.873 2,036,741 7.7492 -1.71%
2016-11-16 0 14.00 14.00 14.04 14.00 14.28 1,326,000 18,686,470 14.092 7.839 7.839 7.862 7.839 7.996 2,368,013 7.8912 -0.85%
2016-11-15 0 14.12 14.12 14.16 14.08 14.30 1,006,500 14,270,295 14.178 7.907 7.907 7.929 7.884 8.007 1,797,439 7.9392 -0.42%
2016-11-14 0 14.18 14.18 14.22 14.08 14.36 1,188,000 16,902,115 14.227 7.940 7.940 7.963 7.884 8.041 2,121,568 7.9668 -1.53%
2016-11-11 0 14.40 14.40 14.44 14.20 14.46 1,955,000 28,054,849 14.350 8.063 8.063 8.086 7.951 8.097 3,491,301 8.0356 -0.28%
2016-11-10 0 14.44 14.44 14.48 14.34 14.60 1,315,342 19,078,522 14.505 8.086 8.086 8.108 8.030 8.175 2,348,979 8.1220 -0.14%
2016-11-09 0 14.46 14.44 14.46 14.16 14.62 1,215,252 17,534,668 14.429 8.097 8.086 8.097 7.929 8.187 2,170,235 8.0796 -0.82%
2016-11-08 0 14.58 14.56 14.58 14.50 14.60 1,327,000 19,317,100 14.557 8.164 8.153 8.164 8.119 8.175 2,369,798 8.1514 0.55%
2016-11-07 0 14.50 14.50 14.54 14.48 14.56 858,271 12,459,369 14.517 8.119 8.119 8.142 8.108 8.153 1,532,727 8.1289 0.00%
2016-11-04 0 14.50 14.48 14.50 14.40 14.56 2,121,796 30,717,115 14.477 8.119 8.108 8.119 8.063 8.153 3,789,170 8.1066 -0.14%
2016-11-03 0 14.52 14.52 14.54 14.48 14.60 1,995,570 29,004,734 14.535 8.131 8.131 8.142 8.108 8.175 3,563,752 8.1388 -0.27%
2016-11-02 0 14.56 14.54 14.56 14.52 14.66 1,387,737 20,276,861 14.611 8.153 8.142 8.153 8.131 8.209 2,478,264 8.1819 -0.82%
2016-11-01 0 14.68 14.64 14.68 14.52 14.70 1,710,601 25,020,934 14.627 8.220 8.198 8.220 8.131 8.231 3,054,845 8.1906 1.24%
2016-10-31 0 14.50 14.50 14.54 14.50 14.64 1,519,064 22,087,859 14.540 8.119 8.119 8.142 8.119 8.198 2,712,792 8.1421 -0.96%
2016-10-28 0 14.64 14.62 14.64 14.60 14.74 1,284,506 18,793,428 14.631 8.198 8.187 8.198 8.175 8.254 2,293,911 8.1927 -0.54%
2016-10-27 0 14.72 14.64 14.72 14.60 14.76 1,397,000 20,463,290 14.648 8.243 8.198 8.243 8.175 8.265 2,494,807 8.2024 0.55%
2016-10-26 0 14.64 14.64 14.66 14.64 14.84 1,432,100 21,073,245 14.715 8.198 8.198 8.209 8.198 8.310 2,557,489 8.2398 -1.08%
2016-10-25 0 14.80 14.80 14.82 14.76 14.88 1,261,000 18,682,068 14.815 8.287 8.287 8.299 8.265 8.332 2,251,934 8.2960 -0.40%
2016-10-24 0 14.86 14.82 14.86 14.70 14.88 2,131,500 31,577,410 14.815 8.321 8.299 8.321 8.231 8.332 3,806,500 8.2957 1.36%
2016-10-20 0 14.66 14.66 14.70 14.64 14.84 998,187 14,676,088 14.703 8.209 8.209 8.231 8.198 8.310 1,782,594 8.2330 0.14%
2016-10-19 0 14.64 14.64 14.68 14.60 14.88 1,188,500 17,496,710 14.722 8.198 8.198 8.220 8.175 8.332 2,122,461 8.2436 -1.48%
2016-10-18 0 14.86 14.84 14.86 14.62 14.90 1,705,500 25,187,130 14.768 8.321 8.310 8.321 8.187 8.343 3,045,736 8.2696 1.50%
2016-10-17 0 14.64 14.62 14.64 14.56 14.86 1,206,500 17,702,280 14.672 8.198 8.187 8.198 8.153 8.321 2,154,606 8.2160 -1.08%
2016-10-14 0 14.80 14.72 14.80 14.60 14.80 1,598,500 23,548,943 14.732 8.287 8.243 8.287 8.175 8.287 2,854,652 8.2493 -0.13%
2016-10-13 0 14.82 14.80 14.82 14.72 14.88 2,483,000 36,754,225 14.802 8.299 8.287 8.299 8.243 8.332 4,434,220 8.2888 -0.67%
2016-10-12 0 14.92 14.88 14.92 14.78 15.10 4,006,314 59,692,450 14.900 8.355 8.332 8.355 8.276 8.455 7,154,602 8.3432 -1.45%
2016-10-11 0 15.14 15.06 15.14 15.00 15.26 3,271,061 49,357,272 15.089 8.478 8.433 8.478 8.399 8.545 5,841,564 8.4493 -1.17%
2016-10-07 0 15.32 15.22 15.32 15.20 15.32 1,924,500 29,322,970 15.237 8.579 8.523 8.579 8.511 8.579 3,436,833 8.5320 0.26%
2016-10-06 0 15.28 15.28 15.30 15.28 15.36 2,748,031 42,070,347 15.309 8.556 8.556 8.567 8.556 8.601 4,907,520 8.5726 -0.13%
2016-10-05 0 15.30 15.26 15.30 15.18 15.30 1,575,370 24,058,184 15.271 8.567 8.545 8.567 8.500 8.567 2,813,345 8.5515 0.26%
2016-10-04 0 15.26 15.18 15.26 15.02 15.26 1,193,724 18,082,105 15.148 8.545 8.500 8.545 8.411 8.545 2,131,790 8.4821 1.46%
2016-10-03 0 15.04 15.04 15.08 15.04 15.20 450,000 6,781,440 15.070 8.422 8.422 8.444 8.422 8.511 803,624 8.4386 -0.53%
2016-09-30 0 15.12 15.08 15.12 15.04 15.16 1,686,100 25,465,467 15.103 8.467 8.444 8.467 8.422 8.489 3,011,091 8.4572 0.00%
2016-09-29 0 15.12 15.08 15.12 15.06 15.16 555,500 8,388,395 15.101 8.467 8.444 8.467 8.433 8.489 992,029 8.4558 0.40%
2016-09-28 0 15.06 15.06 15.10 15.06 15.16 1,181,300 17,830,455 15.094 8.433 8.433 8.455 8.433 8.489 2,109,603 8.4520 -0.26%
2016-09-27 0 15.10 15.10 15.12 15.08 15.16 1,195,066 18,056,481 15.109 8.455 8.455 8.467 8.444 8.489 2,134,187 8.4606 -0.13%
2016-09-26 0 15.12 15.10 15.12 15.10 15.22 1,525,994 23,085,467 15.128 8.467 8.455 8.467 8.455 8.523 2,725,168 8.4712 -1.18%
2016-09-23 0 15.30 15.22 15.30 15.20 15.30 1,879,189 28,670,066 15.257 8.567 8.523 8.567 8.511 8.567 3,355,915 8.5431 0.26%
2016-09-22 0 15.26 15.20 15.26 15.16 15.30 1,064,200 16,231,005 15.252 8.545 8.511 8.545 8.489 8.567 1,900,482 8.5405 0.26%
2016-09-21 0 15.22 15.20 15.22 15.12 15.28 1,871,750 28,469,200 15.210 8.523 8.511 8.523 8.467 8.556 3,342,630 8.5170 -0.26%
2016-09-20 0 15.26 15.24 15.26 15.20 15.30 870,800 13,270,111 15.239 8.545 8.534 8.545 8.511 8.567 1,555,102 8.5333 0.00%
2016-09-19 0 15.26 15.24 15.26 15.20 15.36 1,700,350 25,888,304 15.225 8.545 8.534 8.545 8.511 8.601 3,036,539 8.5256 0.13%
2016-09-15 0 15.24 15.24 15.30 15.24 15.36 7,612,840 116,194,280 15.263 8.534 8.534 8.567 8.534 8.601 13,595,250 8.5467 -0.13%
2016-09-14 0 15.26 15.26 15.28 15.16 15.32 2,154,664 32,775,505 15.211 8.545 8.545 8.556 8.489 8.579 3,847,867 8.5178 0.13%
2016-09-13 0 15.24 15.22 15.24 15.16 15.30 1,403,800 21,378,749 15.229 8.534 8.523 8.534 8.489 8.567 2,506,950 8.5278 0.93%
2016-09-12 0 15.10 15.10 15.14 15.10 15.30 3,442,087 52,149,679 15.151 8.455 8.455 8.478 8.455 8.567 6,146,987 8.4838 -1.69%
2016-09-09 0 15.36 15.34 15.36 15.24 15.50 5,981,500 92,249,010 15.422 8.601 8.590 8.601 8.534 8.679 10,681,951 8.6360 -0.39%
2016-09-08 0 15.42 15.40 15.42 15.36 15.44 4,264,180 65,718,172 15.412 8.635 8.623 8.635 8.601 8.646 7,615,107 8.6300 0.13%
2016-09-07 0 15.40 15.38 15.40 15.34 15.46 3,891,073 59,836,498 15.378 8.623 8.612 8.623 8.590 8.657 6,948,801 8.6111 0.39%
2016-09-06 0 15.34 15.32 15.34 15.12 15.36 6,323,168 96,680,657 15.290 8.590 8.579 8.590 8.467 8.601 11,292,113 8.5618 1.19%
2016-09-05 0 15.16 15.14 15.16 15.06 15.16 2,822,000 42,734,890 15.143 8.489 8.478 8.489 8.433 8.489 5,039,617 8.4798 0.53%
2016-09-02 0 15.08 15.06 15.08 14.84 15.08 2,510,012 37,671,878 15.009 8.444 8.433 8.444 8.310 8.444 4,482,459 8.4043 1.07%
2016-09-01 0 14.92 14.90 14.92 14.80 14.96 1,941,683 28,890,418 14.879 8.355 8.343 8.355 8.287 8.377 3,467,519 8.3317 0.00%
2016-08-31 0 14.92 14.84 14.92 14.80 15.00 1,974,797 29,348,846 14.862 8.355 8.310 8.355 8.287 8.399 3,526,655 8.3220 -0.53%
2016-08-30 0 15.00 14.94 15.00 14.80 15.00 759,500 11,341,810 14.933 8.399 8.366 8.399 8.287 8.399 1,356,339 8.3621 0.81%
2016-08-29 0 14.88 14.82 14.88 14.76 14.96 1,026,646 15,235,687 14.840 8.332 8.299 8.332 8.265 8.377 1,833,417 8.3100 0.13%
2016-08-26 0 14.86 14.86 14.88 14.84 14.96 1,567,500 23,328,835 14.883 8.321 8.321 8.332 8.310 8.377 2,799,291 8.3338 -0.13%
2016-08-25 0 14.88 14.86 14.88 14.86 15.00 2,044,474 30,478,722 14.908 8.332 8.321 8.332 8.321 8.399 3,651,086 8.3479 -0.80%
2016-08-24 0 15.00 15.00 15.02 14.90 15.00 1,149,000 17,172,950 14.946 8.399 8.399 8.411 8.343 8.399 2,051,920 8.3692 0.40%
2016-08-23 0 14.94 14.94 14.96 14.94 15.08 1,410,147 21,142,211 14.993 8.366 8.366 8.377 8.366 8.444 2,518,285 8.3955 -0.40%
2016-08-22 0 15.00 14.96 15.00 14.88 15.00 1,588,000 23,715,451 14.934 8.399 8.377 8.399 8.332 8.399 2,835,900 8.3626 0.13%
2016-08-19 0 14.98 14.94 14.98 14.90 15.16 1,626,200 24,328,432 14.960 8.388 8.366 8.388 8.343 8.489 2,904,119 8.3772 -0.53%
2016-08-18 0 15.06 15.06 15.08 15.06 15.20 1,377,898 20,795,318 15.092 8.433 8.433 8.444 8.433 8.511 2,460,694 8.4510 -0.26%
2016-08-17 0 15.10 15.06 15.10 15.06 15.26 1,850,500 27,990,010 15.126 8.455 8.433 8.455 8.433 8.545 3,304,681 8.4698 -1.05%
2016-08-16 0 15.26 15.22 15.26 15.10 15.28 2,010,374 30,574,537 15.208 8.545 8.523 8.545 8.455 8.556 3,590,189 8.5161 0.13%
2016-08-15 0 15.24 15.22 15.24 15.12 15.26 1,141,000 17,353,345 15.209 8.534 8.523 8.534 8.467 8.545 2,037,634 8.5164 0.00%
2016-08-12 0 15.24 15.16 15.24 15.16 15.30 1,472,500 22,426,232 15.230 8.534 8.489 8.534 8.489 8.567 2,629,637 8.5283 -0.26%
2016-08-11 0 15.28 15.22 15.28 15.06 15.30 4,257,000 64,799,920 15.222 8.556 8.523 8.556 8.433 8.567 7,602,285 8.5237 0.92%
2016-08-10 0 15.14 15.06 15.14 15.04 15.30 1,969,768 29,842,891 15.150 8.478 8.433 8.478 8.422 8.567 3,517,674 8.4837 -0.13%
2016-08-09 0 15.16 15.14 15.16 14.82 15.16 3,055,500 46,047,436 15.070 8.489 8.478 8.489 8.299 8.489 5,456,608 8.4388 1.07%
2016-08-08 0 15.00 14.92 15.00 14.80 15.00 1,247,593 18,631,626 14.934 8.399 8.355 8.399 8.287 8.399 2,227,991 8.3625 1.35%
2016-08-05 0 14.80 14.74 14.80 14.74 14.92 1,219,000 18,056,050 14.812 8.287 8.254 8.287 8.254 8.355 2,176,929 8.2943 0.14%
2016-08-04 0 14.78 14.78 14.80 14.78 15.00 1,936,310 28,692,329 14.818 8.276 8.276 8.287 8.276 8.399 3,457,923 8.2976 -0.94%
2016-08-03 0 14.92 14.90 14.92 14.86 15.00 1,002,024 14,962,196 14.932 8.355 8.343 8.355 8.321 8.399 1,789,446 8.3614 -0.53%
2016-08-01 0 15.00 14.94 15.00 14.66 15.00 1,733,000 25,840,790 14.911 8.399 8.366 8.399 8.209 8.399 3,094,846 8.3496 1.08%
2016-07-29 0 14.84 14.80 14.84 14.76 15.06 1,814,079 26,915,530 14.837 8.310 8.287 8.310 8.265 8.433 3,239,639 8.3082 -1.07%
2016-07-28 0 15.00 14.94 15.00 14.86 15.02 1,335,000 19,920,515 14.922 8.399 8.366 8.399 8.321 8.411 2,384,085 8.3556 -0.40%
2016-07-27 0 15.06 14.96 15.06 14.86 15.10 1,452,488 21,789,108 15.001 8.433 8.377 8.433 8.321 8.455 2,593,899 8.4001 0.40%
2016-07-26 0 15.00 14.92 15.00 14.88 15.10 2,557,000 38,238,476 14.954 8.399 8.355 8.399 8.332 8.455 4,566,371 8.3739 -1.06%
2016-07-25 0 15.16 15.08 15.16 15.00 15.28 1,329,365 20,069,811 15.097 8.489 8.444 8.489 8.399 8.556 2,374,022 8.4539 1.07%
2016-07-22 0 15.00 14.98 15.00 14.86 15.00 1,850,255 27,622,653 14.929 8.399 8.388 8.399 8.321 8.399 3,304,244 8.3598 0.00%
2016-07-21 0 15.00 14.96 15.00 14.86 15.06 1,161,851 17,416,427 14.990 8.399 8.377 8.399 8.321 8.433 2,074,870 8.3940 1.08%
2016-07-20 0 14.84 14.82 14.84 14.80 15.00 1,665,500 24,796,938 14.889 8.310 8.299 8.310 8.287 8.399 2,974,302 8.3371 0.00%
2016-07-19 0 14.84 14.82 14.88 14.80 15.04 2,532,000 37,683,615 14.883 8.310 8.299 8.332 8.287 8.422 4,521,725 8.3339 -1.33%
2016-07-18 0 15.04 15.02 15.04 15.00 15.22 1,252,816 18,861,357 15.055 8.422 8.411 8.422 8.399 8.523 2,237,318 8.4303 -0.92%
2016-07-15 0 15.18 15.16 15.24 15.14 15.34 1,839,855 27,947,546 15.190 8.500 8.489 8.534 8.478 8.590 3,285,671 8.5059 -0.91%
2016-07-14 0 15.32 15.30 15.36 15.14 15.36 1,770,425 27,017,917 15.261 8.579 8.567 8.601 8.478 8.601 3,161,681 8.5454 0.13%
2016-07-13 0 15.30 15.28 15.30 15.22 15.42 2,643,000 40,419,970 15.293 8.567 8.556 8.567 8.523 8.635 4,719,953 8.5636 0.00%
2016-07-12 0 15.30 15.26 15.30 14.96 15.30 2,854,178 43,153,427 15.119 8.567 8.545 8.567 8.377 8.567 5,097,081 8.4663 1.86%
2016-07-11 0 15.02 15.00 15.04 14.88 15.24 853,999 12,820,285 15.012 8.411 8.399 8.422 8.332 8.534 1,525,098 8.4062 0.40%
2016-07-08 0 14.96 14.92 14.96 14.80 14.96 798,461 11,905,984 14.911 8.377 8.355 8.377 8.287 8.377 1,425,917 8.3497 0.27%
2016-07-07 0 14.92 14.90 14.94 14.88 15.00 920,503 13,731,434 14.917 8.355 8.343 8.366 8.332 8.399 1,643,863 8.3531 0.13%
2016-07-06 0 14.90 14.88 14.96 14.86 15.16 2,421,000 36,193,040 14.950 8.343 8.332 8.377 8.321 8.489 4,323,498 8.3712 -1.97%
2016-07-05 0 15.20 15.16 15.18 15.16 15.40 1,488,000 22,746,780 15.287 8.511 8.489 8.500 8.489 8.623 2,657,317 8.5601 -1.43%
2016-07-04 0 15.42 15.40 15.42 15.22 15.42 2,516,000 38,586,680 15.337 8.635 8.623 8.635 8.523 8.635 4,493,152 8.5879 0.39%
2016-06-30 0 15.36 15.32 15.36 15.00 15.40 3,226,896 49,312,219 15.282 8.601 8.579 8.601 8.399 8.623 5,762,693 8.5571 1.59%
2016-06-29 0 15.12 15.12 15.14 14.80 15.14 1,338,100 20,030,133 14.969 8.467 8.467 8.478 8.287 8.478 2,389,621 8.3821 2.30%
2016-06-28 0 14.78 14.76 14.80 14.70 14.82 1,364,000 20,129,970 14.758 8.276 8.265 8.287 8.231 8.299 2,435,874 8.2640 -0.81%
2016-06-27 0 14.90 14.88 14.90 14.66 14.94 1,293,798 19,087,484 14.753 8.343 8.332 8.343 8.209 8.366 2,310,505 8.2612 -0.53%
2016-06-24 0 14.98 14.96 15.00 14.56 15.08 3,548,000 52,521,760 14.803 8.388 8.377 8.399 8.153 8.444 6,336,130 8.2892 -1.19%
2016-06-23 0 15.16 15.08 15.16 14.96 15.20 1,244,042 18,744,769 15.068 8.489 8.444 8.489 8.377 8.511 2,221,649 8.4373 0.66%
2016-06-22 0 15.36 15.32 15.40 15.10 15.40 1,311,843 19,947,580 15.206 8.433 8.411 8.455 8.290 8.455 2,389,399 8.3484 1.05%
2016-06-21 0 15.20 15.20 15.22 14.88 15.22 1,777,940 26,758,080 15.050 8.345 8.345 8.356 8.170 8.356 3,238,350 8.2629 1.88%
2016-06-20 0 14.92 14.88 14.96 14.76 15.02 1,621,500 24,085,216 14.854 8.191 8.170 8.213 8.104 8.246 2,953,410 8.1551 0.13%
2016-06-17 0 14.90 14.88 14.96 14.80 14.98 1,892,700 28,138,415 14.867 8.180 8.170 8.213 8.126 8.224 3,447,375 8.1623 0.68%
2016-06-16 0 14.80 14.78 14.88 14.78 15.10 2,642,500 39,278,290 14.864 8.126 8.115 8.170 8.115 8.290 4,813,065 8.1608 -1.99%
2016-06-15 0 15.10 15.10 15.14 14.86 15.24 1,578,203 23,855,546 15.116 8.290 8.290 8.312 8.159 8.367 2,874,548 8.2989 1.34%
2016-06-14 0 14.90 14.86 14.90 14.86 15.28 3,692,725 55,343,334 14.987 8.180 8.159 8.180 8.159 8.389 6,725,951 8.2283 -1.59%
2016-06-13 0 15.14 15.08 15.18 15.08 15.50 3,143,805 47,806,567 15.207 8.312 8.279 8.334 8.279 8.510 5,726,145 8.3488 -2.70%
2016-06-10 0 15.56 15.48 15.56 15.40 15.78 2,873,500 44,881,245 15.619 8.543 8.499 8.543 8.455 8.664 5,233,810 8.5753 -1.14%
2016-06-08 0 15.74 15.66 15.76 15.66 15.80 2,220,500 34,847,220 15.693 8.642 8.598 8.653 8.598 8.675 4,044,432 8.6161 0.38%
2016-06-07 0 15.68 15.68 15.70 15.50 15.70 1,890,500 29,583,905 15.649 8.609 8.609 8.620 8.510 8.620 3,443,368 8.5916 0.51%
2016-06-06 0 15.60 15.56 15.60 15.52 15.64 1,444,500 22,490,425 15.570 8.565 8.543 8.565 8.521 8.587 2,631,021 8.5482 -0.13%
2016-06-03 0 15.62 15.58 15.60 15.36 15.76 3,551,000 55,059,570 15.505 8.576 8.554 8.565 8.433 8.653 6,467,812 8.5129 0.13%
2016-06-02 0 15.60 15.58 15.60 15.58 15.92 2,054,500 32,323,590 15.733 8.565 8.554 8.565 8.554 8.741 3,742,078 8.6379 -1.02%
2016-06-01 0 15.76 15.74 15.76 15.62 15.78 2,902,998 45,676,165 15.734 8.653 8.642 8.653 8.576 8.664 5,287,538 8.6385 0.64%
2016-05-31 0 15.66 15.66 15.80 15.22 15.80 5,908,387 92,242,108 15.612 8.598 8.598 8.675 8.356 8.675 10,761,571 8.5714 2.76%
2016-05-30 0 15.24 15.22 15.26 15.10 15.28 946,380 14,405,813 15.222 8.367 8.356 8.378 8.290 8.389 1,723,742 8.3573 0.40%
2016-05-27 0 15.18 15.14 15.20 15.00 15.22 1,410,500 21,364,600 15.147 8.334 8.312 8.345 8.235 8.356 2,569,093 8.3160 0.53%
2016-05-26 0 15.10 15.04 15.10 14.90 15.10 1,743,460 26,182,853 15.018 8.290 8.257 8.290 8.180 8.290 3,175,548 8.2451 0.80%
2016-05-25 0 14.98 14.96 14.98 14.68 14.98 2,938,488 43,881,014 14.933 8.224 8.213 8.224 8.060 8.224 5,352,179 8.1987 3.03%
2016-05-24 0 14.54 14.52 14.60 14.52 14.74 989,000 14,422,125 14.583 7.983 7.972 8.016 7.972 8.093 1,801,370 8.0062 -0.68%
2016-05-23 0 14.64 14.62 14.64 14.62 14.80 930,000 13,665,295 14.694 8.038 8.027 8.038 8.027 8.126 1,693,907 8.0673 -0.68%
2016-05-20 0 14.74 14.76 14.78 14.60 14.88 1,345,301 19,852,620 14.757 8.093 8.104 8.115 8.016 8.170 2,450,339 8.1020 0.14%
2016-05-19 0 14.72 14.72 14.74 14.72 14.98 1,494,000 22,226,660 14.877 8.082 8.082 8.093 8.082 8.224 2,721,180 8.1680 -1.21%
2016-05-18 0 14.90 14.88 14.92 14.72 14.92 1,454,092 21,542,274 14.815 8.180 8.170 8.191 8.082 8.191 2,648,492 8.1338 0.00%
2016-05-17 0 14.90 14.88 14.94 14.70 15.00 1,688,000 24,967,475 14.791 8.180 8.170 8.202 8.071 8.235 3,074,533 8.1207 0.81%
2016-05-16 0 14.78 14.76 14.82 14.56 14.82 2,041,295 30,000,099 14.697 8.115 8.104 8.137 7.994 8.137 3,718,027 8.0688 1.37%
2016-05-13 0 14.58 14.56 14.60 14.52 15.00 1,612,500 23,602,020 14.637 8.005 7.994 8.016 7.972 8.235 2,937,017 8.0361 -2.93%
2016-05-12 0 15.02 15.00 15.06 14.80 15.06 1,368,300 20,493,922 14.978 8.246 8.235 8.268 8.126 8.268 2,492,230 8.2231 -0.27%
2016-05-11 0 15.06 15.04 15.06 14.74 15.16 1,802,637 27,005,605 14.981 8.268 8.257 8.268 8.093 8.323 3,283,334 8.2251 3.15%
2016-05-10 0 14.60 14.56 14.58 14.28 14.62 2,985,326 42,994,775 14.402 8.016 7.994 8.005 7.840 8.027 5,437,490 7.9071 0.83%
2016-05-09 0 14.48 14.48 14.50 14.48 14.80 3,819,435 55,847,716 14.622 7.950 7.950 7.961 7.950 8.126 6,956,741 8.0279 -2.56%
2016-05-06 0 14.86 14.84 14.88 14.74 15.50 2,405,600 36,063,598 14.992 8.159 8.148 8.170 8.093 8.510 4,381,574 8.2307 -2.88%
2016-05-05 0 15.30 15.28 15.30 15.20 15.54 3,215,558 49,240,491 15.313 8.400 8.389 8.400 8.345 8.532 5,856,836 8.4074 -1.80%
2016-05-04 0 15.58 15.50 15.58 15.32 15.70 1,315,211 20,351,547 15.474 8.554 8.510 8.554 8.411 8.620 2,395,533 8.4956 -0.26%
2016-05-03 0 15.62 15.54 15.66 15.50 15.88 1,545,612 24,209,692 15.663 8.576 8.532 8.598 8.510 8.719 2,815,187 8.5997 -0.64%
2016-04-29 0 15.72 15.66 15.76 15.66 15.88 1,768,884 27,812,681 15.723 8.631 8.598 8.653 8.598 8.719 3,221,856 8.6325 -1.38%
2016-04-28 0 15.94 15.86 15.96 15.82 16.00 2,104,500 33,475,815 15.907 8.751 8.708 8.762 8.686 8.784 3,833,149 8.7332 0.25%
2016-04-27 0 15.90 15.86 15.92 15.72 15.92 1,310,220 20,756,081 15.842 8.730 8.708 8.741 8.631 8.741 2,386,442 8.6975 0.63%
2016-04-26 0 15.80 15.72 15.80 15.60 15.94 1,736,019 27,275,284 15.711 8.675 8.631 8.675 8.565 8.751 3,161,995 8.6260 0.00%
2016-04-25 0 15.80 15.76 15.80 15.70 16.00 1,666,000 26,318,653 15.798 8.675 8.653 8.675 8.620 8.784 3,034,462 8.6733 -1.00%
2016-04-22 0 15.96 15.90 15.94 15.78 16.10 2,006,130 31,888,223 15.895 8.762 8.730 8.751 8.664 8.839 3,653,977 8.7270 -0.87%
2016-04-21 0 16.10 16.08 16.10 16.04 16.28 1,785,965 28,811,313 16.132 8.839 8.828 8.839 8.806 8.938 3,252,967 8.8569 0.12%
2016-04-20 0 16.08 16.02 16.08 15.86 16.42 2,539,352 40,938,643 16.122 8.828 8.795 8.828 8.708 9.015 4,625,191 8.8512 -1.35%
2016-04-19 0 16.30 16.28 16.30 16.10 16.34 2,737,136 44,441,109 16.236 8.949 8.938 8.949 8.839 8.971 4,985,436 8.9142 1.62%
2016-04-18 0 16.04 16.06 16.08 15.52 16.08 2,852,652 45,434,349 15.927 8.806 8.817 8.828 8.521 8.828 5,195,837 8.7444 0.50%
2016-04-15 0 15.96 15.88 15.96 15.88 16.20 2,412,000 38,532,070 15.975 8.762 8.719 8.762 8.719 8.894 4,393,231 8.7708 -0.87%
2016-04-14 0 16.10 16.06 16.10 16.00 16.50 3,389,132 54,723,121 16.147 8.839 8.817 8.839 8.784 9.059 6,172,985 8.8649 -1.71%
2016-04-13 0 16.38 16.36 16.38 16.04 16.46 3,474,000 56,660,890 16.310 8.993 8.982 8.993 8.806 9.037 6,327,564 8.9546 3.02%
2016-04-12 0 15.90 15.84 15.88 15.50 15.90 2,578,258 40,846,042 15.842 8.730 8.697 8.719 8.510 8.730 4,696,054 8.6979 1.27%
2016-04-11 0 15.70 15.68 15.70 15.30 15.70 2,136,020 33,419,651 15.646 8.620 8.609 8.620 8.400 8.620 3,890,559 8.5899 2.21%
2016-04-08 0 15.36 15.32 15.38 15.14 15.40 2,579,500 39,470,460 15.302 8.433 8.411 8.444 8.312 8.455 4,698,316 8.4010 0.26%
2016-04-07 0 15.32 15.32 15.34 15.18 15.36 2,613,500 39,867,280 15.254 8.411 8.411 8.422 8.334 8.433 4,760,244 8.3750 0.26%
2016-04-06 0 15.28 15.26 15.30 15.08 15.40 2,743,500 41,835,655 15.249 8.389 8.378 8.400 8.279 8.455 4,997,027 8.3721 0.79%
2016-04-05 0 15.16 15.14 15.20 15.00 15.24 4,549,104 68,783,546 15.120 8.323 8.312 8.345 8.235 8.367 8,285,765 8.3014 -0.52%
2016-04-01 0 15.24 15.18 15.28 14.90 15.30 4,040,200 61,022,693 15.104 8.367 8.334 8.389 8.180 8.400 7,358,844 8.2924 -0.39%
2016-03-31 0 15.30 15.20 15.30 14.82 15.34 6,739,513 101,933,914 15.125 8.400 8.345 8.400 8.137 8.422 12,275,388 8.3039 3.66%
2016-03-30 0 14.76 14.74 14.78 14.00 14.78 5,153,395 74,561,271 14.468 8.104 8.093 8.115 7.686 8.115 9,386,424 7.9435 6.49%
2016-03-29 0 13.86 13.80 13.88 13.50 13.88 2,608,000 35,790,240 13.723 7.610 7.577 7.620 7.412 7.620 4,750,226 7.5344 0.00%
2016-03-24 0 13.86 13.84 13.90 13.78 14.12 2,090,000 28,955,605 13.854 7.610 7.599 7.631 7.566 7.752 3,806,738 7.6064 -1.00%
2016-03-23 0 14.00 14.00 14.02 13.70 14.02 1,440,518 19,991,232 13.878 7.686 7.686 7.697 7.522 7.697 2,623,768 7.6193 2.04%
2016-03-22 0 13.72 13.70 13.80 13.70 13.88 1,401,000 19,251,440 13.741 7.533 7.522 7.577 7.522 7.620 2,551,790 7.5443 -1.15%
2016-03-21 0 13.88 13.88 13.90 13.70 13.90 1,825,000 25,235,030 13.827 7.620 7.620 7.631 7.522 7.631 3,324,066 7.5916 0.73%
2016-03-18 0 13.78 13.76 13.80 13.52 13.80 3,030,080 41,428,632 13.672 7.566 7.555 7.577 7.423 7.577 5,519,005 7.5065 1.47%
2016-03-17 0 13.58 13.52 13.60 13.48 13.62 1,983,000 26,837,040 13.534 7.456 7.423 7.467 7.401 7.478 3,611,848 7.4303 1.49%
2016-03-16 0 13.38 13.38 13.40 13.28 13.40 977,000 13,025,730 13.332 7.346 7.346 7.357 7.291 7.357 1,779,514 7.3198 -0.45%
2016-03-15 0 13.44 13.40 13.46 13.22 13.72 1,353,919 18,081,915 13.355 7.379 7.357 7.390 7.258 7.533 2,466,036 7.3324 -1.03%
2016-03-14 0 13.58 13.52 13.60 13.48 13.76 2,099,964 28,602,018 13.620 7.456 7.423 7.467 7.401 7.555 3,824,887 7.4779 1.19%
2016-03-11 0 13.42 13.40 13.42 13.00 13.42 1,620,822 21,425,415 13.219 7.368 7.357 7.368 7.137 7.368 2,952,175 7.2575 2.29%
2016-03-10 0 13.12 13.08 13.10 13.08 13.34 819,337 10,796,261 13.177 7.203 7.181 7.192 7.181 7.324 1,492,345 7.2344 -1.20%
2016-03-09 0 13.28 13.20 13.32 13.14 13.70 1,685,900 22,283,125 13.217 7.291 7.247 7.313 7.214 7.522 3,070,708 7.2567 -1.19%
2016-03-08 0 13.44 13.42 13.46 13.12 13.58 2,047,289 27,200,674 13.286 7.379 7.368 7.390 7.203 7.456 3,728,944 7.2945 -1.03%
2016-03-07 0 13.58 13.56 13.58 13.46 13.76 1,803,185 24,471,506 13.571 7.456 7.445 7.456 7.390 7.555 3,284,332 7.4510 0.44%
2016-03-04 0 13.52 13.50 13.52 13.12 13.52 2,023,861 27,109,993 13.395 7.423 7.412 7.423 7.203 7.423 3,686,272 7.3543 2.42%
2016-03-03 0 13.20 13.18 13.20 13.08 13.58 2,160,500 28,667,800 13.269 7.247 7.236 7.247 7.181 7.456 3,935,147 7.2851 -0.75%
2016-03-02 0 13.30 13.30 13.38 12.60 13.38 3,971,633 52,163,022 13.134 7.302 7.302 7.346 6.918 7.346 7,233,956 7.2109 5.56%
2016-03-01 0 12.60 12.56 12.60 12.12 12.60 2,701,361 33,426,075 12.374 6.918 6.896 6.918 6.654 6.918 4,920,275 6.7935 3.62%
2016-02-29 0 12.16 12.16 12.22 12.08 12.34 1,912,700 23,268,202 12.165 6.676 6.676 6.709 6.632 6.775 3,483,803 6.6790 -1.30%
2016-02-26 0 12.32 12.30 12.36 12.08 12.36 2,578,352 31,712,564 12.300 6.764 6.753 6.786 6.632 6.786 4,696,225 6.7528 2.67%
2016-02-25 0 12.00 11.98 12.02 11.98 12.40 2,298,558 27,878,015 12.128 6.588 6.577 6.599 6.577 6.808 4,186,607 6.6589 -2.76%
2016-02-24 0 12.34 12.34 12.36 12.14 12.38 1,888,700 23,141,214 12.252 6.775 6.775 6.786 6.665 6.797 3,440,089 6.7269 0.33%
2016-02-23 0 12.30 12.28 12.36 12.24 12.84 2,174,000 26,955,575 12.399 6.753 6.742 6.786 6.720 7.049 3,959,736 6.8074 -2.38%
2016-02-22 0 12.60 12.58 12.62 12.40 12.66 1,954,500 24,592,600 12.583 6.918 6.907 6.929 6.808 6.951 3,559,938 6.9082 1.94%
2016-02-19 0 12.36 12.32 12.36 12.12 12.36 2,465,958 30,281,802 12.280 6.786 6.764 6.786 6.654 6.786 4,491,510 6.7420 0.82%
2016-02-18 0 12.26 12.20 12.30 12.06 12.34 2,617,100 31,866,986 12.176 6.731 6.698 6.753 6.621 6.775 4,766,801 6.6852 2.85%
2016-02-17 0 11.92 11.90 11.96 11.80 12.24 3,634,626 43,721,343 12.029 6.544 6.533 6.566 6.479 6.720 6,620,129 6.6043 0.00%
2016-02-16 0 11.92 11.88 11.92 11.34 12.02 2,977,820 35,113,065 11.792 6.544 6.522 6.544 6.226 6.599 5,423,819 6.4739 5.11%
2016-02-15 0 11.34 11.32 11.34 11.00 11.44 4,043,000 45,387,790 11.226 6.226 6.215 6.226 6.039 6.281 7,363,944 6.1635 3.09%
2016-02-12 0 11.00 10.98 11.00 10.92 11.38 2,889,000 32,149,115 11.128 6.039 6.028 6.039 5.995 6.248 5,262,041 6.1096 -3.85%
2016-02-11 0 11.44 11.40 11.48 11.16 11.88 1,773,000 20,267,785 11.431 6.281 6.259 6.303 6.127 6.522 3,229,353 6.2761 -3.70%
2016-02-05 0 11.88 11.86 11.88 11.72 11.94 1,788,500 21,164,731 11.834 6.522 6.511 6.522 6.435 6.555 3,257,584 6.4971 0.85%
2016-02-04 0 11.78 11.78 11.82 11.66 12.02 2,983,000 35,361,490 11.854 6.468 6.468 6.489 6.402 6.599 5,433,254 6.5083 -1.83%
2016-02-03 0 12.00 12.00 12.02 12.00 12.34 2,178,164 26,343,092 12.094 6.588 6.588 6.599 6.588 6.775 3,967,321 6.6400 -3.54%
2016-02-02 0 12.44 12.44 12.46 12.38 12.52 1,844,100 22,988,773 12.466 6.830 6.830 6.841 6.797 6.874 3,358,855 6.8442 -0.48%
2016-02-01 0 12.50 12.50 12.54 12.34 12.54 2,484,000 30,920,045 12.448 6.863 6.863 6.885 6.775 6.885 4,524,372 6.8341 0.00%
2016-01-29 0 12.50 12.50 12.54 12.00 12.54 5,126,481 62,819,258 12.254 6.863 6.863 6.885 6.588 6.885 9,337,402 6.7277 1.63%
2016-01-28 0 12.30 12.16 12.24 12.16 12.70 3,475,000 43,022,300 12.381 6.753 6.676 6.720 6.676 6.973 6,329,385 6.7972 -3.15%
2016-01-27 0 12.70 12.64 12.74 12.50 13.16 2,132,700 27,039,333 12.678 6.973 6.940 6.995 6.863 7.225 3,884,512 6.9608 0.00%
2016-01-26 0 12.70 12.70 12.72 12.70 13.00 2,185,500 28,090,020 12.853 6.973 6.973 6.984 6.973 7.137 3,980,682 7.0566 -3.05%
2016-01-25 0 13.10 13.08 13.10 12.98 13.22 2,735,329 35,853,186 13.107 7.192 7.181 7.192 7.126 7.258 4,982,144 7.1963 0.46%
2016-01-22 0 13.04 13.00 13.04 12.78 13.28 3,681,600 47,811,844 12.987 7.159 7.137 7.159 7.017 7.291 6,705,688 7.1300 1.72%
2016-01-21 0 12.82 12.82 12.84 12.80 13.78 2,937,500 38,698,500 13.174 7.039 7.039 7.049 7.028 7.566 5,350,380 7.2329 -5.60%
2016-01-20 0 13.58 13.56 13.58 13.56 14.10 3,409,699 46,725,044 13.704 7.456 7.445 7.456 7.445 7.741 6,210,446 7.5236 -4.10%
2016-01-19 0 14.16 14.16 14.22 13.80 14.38 2,265,460 31,863,227 14.065 7.774 7.774 7.807 7.577 7.895 4,126,322 7.7219 2.16%
2016-01-18 0 13.86 13.84 13.86 13.54 14.06 3,206,500 44,230,235 13.794 7.610 7.599 7.610 7.434 7.719 5,840,338 7.5732 -1.42%
2016-01-15 0 14.06 14.12 14.14 14.00 14.58 3,652,795 51,675,436 14.147 7.719 7.752 7.763 7.686 8.005 6,653,222 7.7670 -2.63%
2016-01-14 0 14.44 14.40 14.50 14.10 14.52 1,815,500 26,047,540 14.347 7.928 7.906 7.961 7.741 7.972 3,306,762 7.8771 0.28%
2016-01-13 0 14.40 14.38 14.40 14.36 14.72 1,653,685 23,989,857 14.507 7.906 7.895 7.906 7.884 8.082 3,012,032 7.9647 -0.14%
2016-01-12 0 14.42 14.36 14.38 14.32 14.50 2,865,000 41,361,905 14.437 7.917 7.884 7.895 7.862 7.961 5,218,328 7.9263 0.70%
2016-01-11 0 14.32 14.32 14.34 14.28 14.82 2,727,863 39,363,219 14.430 7.862 7.862 7.873 7.840 8.137 4,968,546 7.9225 -4.41%
2016-01-08 0 14.98 14.96 15.00 14.06 15.02 4,448,030 65,412,711 14.706 8.224 8.213 8.235 7.719 8.246 8,101,668 8.0740 5.94%
2016-01-07 0 14.14 14.10 14.16 14.02 15.24 4,730,772 68,371,632 14.453 7.763 7.741 7.774 7.697 8.367 8,616,656 7.9348 -7.22%
2016-01-06 0 15.24 15.20 15.28 15.12 15.44 2,242,840 34,189,078 15.244 8.367 8.345 8.389 8.301 8.477 4,085,122 8.3692 -1.30%
2016-01-05 0 15.44 15.42 15.50 15.02 15.80 3,724,414 57,530,185 15.447 8.477 8.466 8.510 8.246 8.675 6,783,669 8.4807 -2.28%
2016-01-04 0 15.80 15.80 15.86 15.80 16.04 1,677,420 26,666,840 15.898 8.675 8.675 8.708 8.675 8.806 3,055,263 8.7282 -1.62%
2015-12-31 0 16.06 16.02 16.04 16.00 16.10 225,000 3,611,355 16.050 8.817 8.795 8.806 8.784 8.839 409,816 8.8121 -0.12%
2015-12-30 0 16.08 16.06 16.08 16.00 16.20 647,500 10,384,790 16.038 8.828 8.817 8.828 8.784 8.894 1,179,360 8.8054 -0.62%
2015-12-29 0 16.18 16.16 16.20 16.00 16.20 1,468,000 23,630,265 16.097 8.883 8.872 8.894 8.784 8.894 2,673,824 8.8376 0.00%
2015-12-28 0 16.18 16.12 16.18 16.10 16.18 996,167 16,085,503 16.147 8.883 8.850 8.883 8.839 8.883 1,814,424 8.8653 0.37%
2015-12-24 0 16.12 16.12 16.16 16.10 16.28 510,000 8,249,330 16.175 8.850 8.850 8.872 8.839 8.938 928,917 8.8806 -0.37%
2015-12-23 0 16.18 16.18 16.20 16.06 16.24 1,362,344 22,014,922 16.160 8.883 8.883 8.894 8.817 8.916 2,481,381 8.8720 1.00%
2015-12-22 0 16.02 16.02 16.06 15.98 16.10 1,740,174 27,901,417 16.034 8.795 8.795 8.817 8.773 8.839 3,169,563 8.8029 0.25%
2015-12-21 0 15.98 15.98 16.00 15.92 16.04 697,391 11,161,197 16.004 8.773 8.773 8.784 8.741 8.806 1,270,232 8.7867 -0.25%
2015-12-18 0 16.02 16.02 16.06 15.92 16.08 2,581,695 41,250,026 15.978 8.795 8.795 8.817 8.741 8.828 4,702,314 8.7723 0.25%
2015-12-17 0 15.98 15.98 16.00 15.88 16.10 1,656,000 26,460,900 15.979 8.773 8.773 8.784 8.719 8.839 3,016,248 8.7728 0.50%
2015-12-16 0 15.90 15.88 15.90 15.80 16.08 1,232,249 19,623,601 15.925 8.730 8.719 8.730 8.675 8.828 2,244,426 8.7433 0.38%
2015-12-15 0 15.84 15.84 15.86 15.84 16.14 3,140,052 50,070,823 15.946 8.697 8.697 8.708 8.697 8.861 5,719,309 8.7547 -1.49%
2015-12-14 0 16.08 16.08 16.10 15.90 16.18 2,683,910 43,043,802 16.038 8.828 8.828 8.839 8.730 8.883 4,888,489 8.8051 -0.74%
2015-12-11 0 16.20 16.10 16.20 16.00 16.40 2,444,465 39,441,988 16.135 8.894 8.839 8.894 8.784 9.004 4,452,363 8.8587 0.00%
2015-12-10 0 16.20 16.20 16.26 16.20 16.42 2,307,242 37,608,664 16.300 8.894 8.894 8.927 8.894 9.015 4,202,424 8.9493 0.00%
2015-12-09 0 16.20 16.18 16.20 16.18 16.30 1,837,000 29,782,985 16.213 8.894 8.883 8.894 8.883 8.949 3,345,923 8.9013 -0.86%
2015-12-08 0 16.34 16.34 16.36 16.00 16.36 4,318,090 69,741,610 16.151 8.971 8.971 8.982 8.784 8.982 7,864,994 8.8673 2.25%
2015-12-07 0 15.98 16.00 16.02 15.86 16.20 3,557,328 56,840,309 15.978 8.773 8.784 8.795 8.708 8.894 6,479,338 8.7725 0.25%
2015-12-04 0 15.94 15.90 15.98 15.82 16.18 3,624,700 57,854,985 15.961 8.751 8.730 8.773 8.686 8.883 6,602,050 8.7632 -1.85%
2015-12-03 0 16.24 16.20 16.22 16.20 16.38 1,356,500 22,057,740 16.261 8.916 8.894 8.905 8.894 8.993 2,470,737 8.9276 -0.73%
2015-12-02 0 16.36 16.34 16.36 16.24 16.40 2,661,944 43,447,947 16.322 8.982 8.971 8.982 8.916 9.004 4,848,480 8.9611 -0.12%
2015-12-01 0 16.38 16.36 16.40 16.18 16.42 3,280,280 53,448,715 16.294 8.993 8.982 9.004 8.883 9.015 5,974,721 8.9458 0.74%
2015-11-30 0 16.26 16.28 16.32 16.06 16.44 8,930,522 144,759,580 16.210 8.927 8.938 8.960 8.817 9.026 16,266,105 8.8995 -0.12%
2015-11-27 0 16.28 16.26 16.28 15.68 16.60 8,137,144 132,020,022 16.224 8.938 8.927 8.938 8.609 9.114 14,821,042 8.9076 -3.67%
2015-11-26 0 16.90 16.90 16.92 16.90 17.30 4,343,878 74,168,106 17.074 9.279 9.279 9.290 9.279 9.498 7,911,965 9.3742 -2.31%
2015-11-25 0 17.30 17.28 17.36 17.26 17.48 1,584,694 27,408,613 17.296 9.498 9.487 9.531 9.476 9.597 2,886,371 9.4959 -0.57%
2015-11-24 0 17.40 17.38 17.40 17.20 17.46 1,436,372 24,850,603 17.301 9.553 9.542 9.553 9.443 9.586 2,616,216 9.4987 0.00%
2015-11-23 0 17.40 17.40 17.42 17.24 17.42 1,667,102 28,941,490 17.360 9.553 9.553 9.564 9.465 9.564 3,036,469 9.5313 0.58%
2015-11-20 0 17.30 17.30 17.32 17.22 17.36 925,500 16,001,010 17.289 9.498 9.498 9.509 9.454 9.531 1,685,711 9.4921 -0.35%
2015-11-19 0 17.36 17.36 17.38 17.16 17.40 3,006,000 51,875,120 17.257 9.531 9.531 9.542 9.421 9.553 5,475,146 9.4747 1.76%
2015-11-18 0 17.06 17.02 17.06 17.02 17.24 1,679,534 28,702,661 17.090 9.366 9.344 9.366 9.344 9.465 3,059,113 9.3827 0.00%
2015-11-17 0 17.06 17.04 17.06 17.04 17.36 4,037,000 69,301,216 17.167 9.366 9.355 9.366 9.355 9.531 7,353,015 9.4249 -0.81%
2015-11-16 0 17.20 17.18 17.20 17.04 17.34 2,229,500 38,363,475 17.207 9.443 9.432 9.443 9.355 9.520 4,060,824 9.4472 -0.92%
2015-11-13 0 17.36 17.32 17.34 17.26 17.56 2,799,841 48,751,924 17.412 9.531 9.509 9.520 9.476 9.641 5,099,647 9.5599 -1.25%
2015-11-12 0 17.58 17.54 17.58 17.54 17.64 1,519,000 26,712,925 17.586 9.652 9.630 9.652 9.630 9.685 2,766,715 9.6551 -0.45%
2015-11-11 0 17.66 17.64 17.66 17.60 17.70 1,272,500 22,451,830 17.644 9.696 9.685 9.696 9.663 9.718 2,317,739 9.6870 -0.11%
2015-11-10 0 17.68 17.66 17.70 17.56 17.74 1,447,800 25,596,710 17.680 9.707 9.696 9.718 9.641 9.740 2,637,031 9.7066 -0.45%
2015-11-09 0 17.76 17.74 17.76 17.70 17.86 1,479,943 26,257,829 17.742 9.751 9.740 9.751 9.718 9.806 2,695,577 9.7411 0.23%
2015-11-06 0 17.72 17.70 17.72 17.70 17.80 1,384,000 24,556,770 17.743 9.729 9.718 9.729 9.718 9.773 2,520,826 9.7416 -0.45%
2015-11-05 0 17.80 17.78 17.80 17.68 17.80 2,191,058 38,977,810 17.789 9.773 9.762 9.773 9.707 9.773 3,990,806 9.7669 0.00%
2015-11-04 0 17.80 17.78 17.80 17.54 17.80 3,814,702 67,705,074 17.748 9.773 9.762 9.773 9.630 9.773 6,948,121 9.7444 0.91%
2015-11-03 0 17.64 17.62 17.64 17.52 17.74 1,043,973 18,414,363 17.639 9.685 9.674 9.685 9.619 9.740 1,901,499 9.6841 -0.11%
2015-11-02 0 17.66 17.64 17.66 17.60 17.82 1,461,000 25,824,671 17.676 9.696 9.685 9.696 9.663 9.784 2,661,074 9.7046 -0.23%
2015-10-30 0 17.70 17.64 17.66 17.52 17.80 1,662,572 29,390,312 17.678 9.718 9.685 9.696 9.619 9.773 3,028,218 9.7055 -0.34%
2015-10-29 0 17.76 17.74 17.76 17.68 17.80 3,123,622 55,393,242 17.734 9.751 9.740 9.751 9.707 9.773 5,689,383 9.7362 0.45%
2015-10-28 0 17.68 17.68 17.70 17.62 17.82 2,915,201 51,514,151 17.671 9.707 9.707 9.718 9.674 9.784 5,309,764 9.7018 -0.56%
2015-10-27 0 17.78 17.78 17.80 17.58 17.80 3,799,500 67,172,425 17.679 9.762 9.762 9.773 9.652 9.773 6,920,432 9.7064 -0.45%
2015-10-26 0 17.86 17.84 17.86 17.78 17.88 3,051,000 54,429,405 17.840 9.806 9.795 9.806 9.762 9.817 5,557,109 9.7946 0.90%
2015-10-23 0 17.70 17.70 17.72 17.56 17.76 3,938,315 69,661,029 17.688 9.718 9.718 9.729 9.641 9.751 7,173,270 9.7112 0.68%
2015-10-22 0 17.58 17.56 17.58 17.30 17.58 3,078,845 54,044,359 17.553 9.652 9.641 9.652 9.498 9.652 5,607,826 9.6373 -0.11%
2015-10-20 0 17.60 17.58 17.60 17.40 17.60 3,207,948 56,235,004 17.530 9.663 9.652 9.663 9.553 9.663 5,842,975 9.6244 0.46%
2015-10-19 0 17.52 17.52 17.54 17.48 17.60 2,306,172 40,463,893 17.546 9.619 9.619 9.630 9.597 9.663 4,200,475 9.6332 -0.11%
2015-10-16 0 17.54 17.52 17.54 17.44 17.60 3,079,941 53,924,432 17.508 9.630 9.619 9.630 9.575 9.663 5,609,823 9.6125 0.34%
2015-10-15 0 17.48 17.46 17.48 17.28 17.56 4,583,343 80,063,093 17.468 9.597 9.586 9.597 9.487 9.641 8,348,128 9.5905 1.51%
2015-10-14 0 17.22 17.22 17.24 17.14 17.38 2,607,559 44,955,420 17.240 9.454 9.454 9.465 9.410 9.542 4,749,423 9.4654 -0.81%
2015-10-13 0 17.36 17.34 17.36 17.34 17.50 1,749,400 30,396,721 17.376 9.531 9.520 9.531 9.520 9.608 3,186,367 9.5396 -0.34%
2015-10-12 0 17.42 17.44 17.48 17.26 17.54 3,969,644 69,305,798 17.459 9.564 9.575 9.597 9.476 9.630 7,230,333 9.5854 0.11%
2015-10-09 0 17.40 17.30 17.40 17.22 17.46 2,751,534 47,835,102 17.385 9.553 9.498 9.553 9.454 9.586 5,011,660 9.5448 1.16%
2015-10-08 0 17.20 17.20 17.28 17.16 17.42 1,867,000 32,135,220 17.212 9.443 9.443 9.487 9.421 9.564 3,400,565 9.4500 -1.04%
2015-10-07 0 17.38 17.34 17.36 16.90 17.42 2,794,675 48,255,137 17.267 9.542 9.520 9.531 9.279 9.564 5,090,237 9.4799 1.76%
2015-10-06 0 17.08 17.08 17.20 17.02 17.38 1,411,892 24,226,199 17.159 9.377 9.377 9.443 9.344 9.542 2,571,628 9.4206 -0.70%
2015-10-05 0 17.20 17.20 17.32 17.14 17.44 2,670,419 46,069,717 17.252 9.443 9.443 9.509 9.410 9.575 4,863,917 9.4717 0.94%
2015-10-02 0 17.04 17.02 17.10 16.52 17.12 4,222,211 71,531,673 16.942 9.355 9.344 9.388 9.070 9.399 7,690,360 9.3015 3.65%
2015-09-30 0 16.44 16.44 16.48 16.06 16.52 3,589,900 58,685,776 16.347 9.026 9.026 9.048 8.817 9.070 6,538,665 8.9752 1.36%
2015-09-29 0 16.22 16.18 16.22 16.08 16.58 4,260,595 69,101,526 16.219 8.905 8.883 8.905 8.828 9.103 7,760,273 8.9045 -2.29%
2015-09-25 0 16.60 16.58 16.60 16.52 16.70 3,138,473 52,033,160 16.579 9.114 9.103 9.114 9.070 9.169 5,716,433 9.1024 -0.24%
2015-09-24 0 16.64 16.62 16.64 16.52 17.00 4,749,757 79,156,335 16.665 9.136 9.125 9.136 9.070 9.333 8,651,235 9.1497 -1.07%
2015-09-23 0 16.82 16.82 16.84 16.54 17.56 5,857,145 98,830,531 16.873 9.235 9.235 9.246 9.081 9.641 10,668,238 9.2640 -2.77%
2015-09-22 0 17.30 17.28 17.30 17.24 17.56 4,155,500 72,014,210 17.330 9.498 9.487 9.498 9.465 9.641 7,568,852 9.5145 -0.35%
2015-09-21 0 17.36 17.30 17.38 17.12 17.60 10,549,603 182,263,458 17.277 9.531 9.498 9.542 9.399 9.663 19,215,109 9.4854 -1.59%
2015-09-18 0 17.64 17.60 17.64 17.44 17.92 29,922,855 525,901,213 17.575 9.685 9.663 9.685 9.575 9.839 54,501,663 9.6493 -0.34%
2015-09-17 0 17.70 17.68 17.70 17.48 17.80 7,191,000 127,131,155 17.679 9.718 9.707 9.718 9.597 9.773 13,097,729 9.7064 0.91%
2015-09-16 0 17.54 17.50 17.54 17.50 17.80 5,278,200 92,854,945 17.592 9.630 9.608 9.630 9.608 9.773 9,613,744 9.6586 -0.45%
2015-09-15 0 17.62 17.66 17.68 17.44 17.68 2,990,500 52,462,210 17.543 9.674 9.696 9.707 9.575 9.707 5,446,914 9.6315 -0.34%
2015-09-14 0 17.68 17.60 17.70 17.46 17.80 5,617,514 98,903,517 17.606 9.707 9.663 9.718 9.586 9.773 10,231,773 9.6663 1.14%
2015-09-11 0 17.48 17.46 17.48 17.46 18.00 3,318,081 58,572,578 17.653 9.597 9.586 9.597 9.586 9.882 6,043,572 9.6917 -1.24%
2015-09-10 0 17.70 17.54 17.80 17.40 17.80 5,126,950 90,183,119 17.590 9.718 9.630 9.773 9.553 9.773 9,338,257 9.6574 -0.56%
2015-09-09 0 17.80 17.74 17.76 17.34 17.82 7,963,400 140,660,424 17.663 9.773 9.740 9.751 9.520 9.784 14,504,583 9.6977 1.71%
2015-09-08 0 17.50 17.44 17.50 16.82 17.50 8,615,000 148,044,711 17.185 9.608 9.575 9.608 9.235 9.608 15,691,411 9.4348 1.98%
2015-09-07 0 17.16 17.10 17.16 16.98 17.40 6,737,500 115,991,567 17.216 9.421 9.388 9.421 9.322 9.553 12,271,722 9.4519 -1.04%
2015-09-04 0 17.34 17.24 17.40 16.88 18.30 12,514,970 215,846,211 17.247 9.520 9.465 9.553 9.268 10.05 22,794,840 9.4691 1.52%
2015-09-02 0 17.08 16.94 17.10 16.58 17.40 9,296,009 157,258,544 16.917 9.377 9.301 9.388 9.103 9.553 16,931,805 9.2878 0.47%
2015-09-01 0 17.00 16.98 17.00 16.94 17.24 8,731,563 148,731,508 17.034 9.333 9.322 9.333 9.301 9.465 15,903,720 9.3520 -0.47%
2015-08-31 0 17.08 16.94 17.06 16.94 17.88 49,907,000 853,505,230 17.102 9.377 9.301 9.366 9.301 9.817 90,900,902 9.3894 -3.61%
2015-08-28 0 17.72 17.74 17.82 17.54 18.20 12,285,964 220,258,523 17.928 9.729 9.740 9.784 9.630 9.992 22,377,727 9.8428 -1.34%
2015-08-27 0 17.96 17.86 17.96 16.66 17.98 14,619,920 252,531,991 17.273 9.861 9.806 9.861 9.147 9.871 26,628,808 9.4834 7.80%
2015-08-26 0 16.66 16.70 16.74 15.94 16.74 13,104,000 214,941,110 16.403 9.147 9.169 9.191 8.751 9.191 23,867,702 9.0055 4.12%
2015-08-25 0 16.00 15.92 16.04 15.30 16.30 15,725,516 249,230,339 15.849 8.784 8.741 8.806 8.400 8.949 28,642,547 8.7014 0.38%
2015-08-24 0 15.94 15.92 15.94 15.76 17.10 13,241,999 213,103,804 16.093 8.751 8.741 8.751 8.653 9.388 24,119,054 8.8355 -8.71%
2015-08-21 0 17.46 17.44 17.50 17.00 17.74 7,635,929 132,832,083 17.396 9.586 9.575 9.608 9.333 9.740 13,908,126 9.5507 -2.57%
2015-08-20 0 17.92 17.80 17.94 17.54 18.00 7,857,463 139,795,305 17.791 9.839 9.773 9.850 9.630 9.882 14,311,629 9.7680 0.56%
2015-08-19 0 17.82 17.78 17.98 17.46 18.00 9,647,258 171,130,808 17.739 9.784 9.762 9.871 9.586 9.882 17,571,572 9.7391 -0.67%
2015-08-18 0 17.94 17.88 17.94 17.78 18.70 8,080,915 146,576,780 18.139 9.850 9.817 9.850 9.762 10.27 14,718,626 9.9586 -4.06%
2015-08-17 0 18.70 18.64 18.70 18.56 19.00 7,089,800 132,756,677 18.725 10.27 10.23 10.27 10.19 10.43 12,913,403 10.281 0.75%
2015-08-14 0 18.56 18.50 18.56 18.26 18.60 19,559,775 361,196,416 18.466 10.19 10.16 10.19 10.03 10.21 35,626,289 10.138 4.98%
2015-08-13 0 17.68 17.68 17.74 17.40 17.78 1,951,500 34,489,520 17.673 9.707 9.707 9.740 9.553 9.762 3,554,474 9.7031 0.80%
2015-08-12 0 17.54 17.50 17.54 17.38 17.74 3,902,514 68,504,273 17.554 9.630 9.608 9.630 9.542 9.740 7,108,062 9.6375 -1.24%
2015-08-11 0 17.76 17.74 17.82 17.70 18.10 4,139,171 74,063,204 17.893 9.751 9.740 9.784 9.718 9.937 7,539,110 9.8239 0.23%
2015-08-10 0 17.72 17.66 17.72 17.00 17.80 5,766,991 101,100,116 17.531 9.729 9.696 9.729 9.333 9.773 10,504,031 9.6249 2.67%
2015-08-07 0 17.26 17.20 17.24 17.00 17.42 3,447,854 59,559,482 17.274 9.476 9.443 9.465 9.333 9.564 6,279,941 9.4841 1.53%
2015-08-06 0 17.00 16.98 17.04 16.70 17.18 5,193,889 88,520,218 17.043 9.333 9.322 9.355 9.169 9.432 9,460,180 9.3571 1.55%
2015-08-05 0 16.74 16.72 16.76 15.98 16.80 8,321,029 137,889,038 16.571 9.191 9.180 9.202 8.773 9.224 15,155,971 9.0980 4.76%
2015-08-04 0 15.98 15.96 15.98 15.84 16.12 2,046,705 32,728,347 15.991 8.773 8.762 8.773 8.697 8.850 3,727,880 8.7793 0.50%
2015-08-03 0 15.90 15.86 15.92 15.64 16.18 1,379,643 21,847,314 15.835 8.730 8.708 8.741 8.587 8.883 2,512,890 8.6941 -0.50%
2015-07-31 0 15.98 15.94 16.00 15.68 16.00 1,294,291 20,522,332 15.856 8.773 8.751 8.784 8.609 8.784 2,357,429 8.7054 1.40%
2015-07-30 0 15.76 15.66 15.68 15.66 16.26 1,937,000 30,741,995 15.871 8.653 8.598 8.609 8.598 8.927 3,528,063 8.7136 -0.88%
2015-07-29 0 15.90 15.88 15.90 15.80 16.38 3,668,045 58,559,901 15.965 8.730 8.719 8.730 8.675 8.993 6,680,999 8.7651 -0.50%
2015-07-28 0 15.98 15.94 15.96 15.54 16.50 4,595,630 73,824,854 16.064 8.773 8.751 8.762 8.532 9.059 8,370,507 8.8196 -0.50%
2015-07-27 0 16.06 16.04 16.06 16.00 17.18 3,537,500 58,741,772 16.605 8.817 8.806 8.817 8.784 9.432 6,443,223 9.1168 -6.84%
2015-07-24 0 17.24 17.20 17.22 17.02 17.42 2,067,100 35,641,866 17.242 9.465 9.443 9.454 9.344 9.564 3,765,028 9.4666 -1.03%
2015-07-23 0 17.42 17.40 17.42 17.00 17.50 2,158,000 37,362,625 17.314 9.564 9.553 9.564 9.333 9.608 3,930,594 9.5056 1.99%
2015-07-22 0 17.08 17.08 17.10 16.90 17.20 1,941,992 33,070,208 17.029 9.377 9.377 9.388 9.279 9.443 3,537,156 9.3494 -1.16%
2015-07-21 0 17.28 17.24 17.28 16.72 17.30 2,128,790 36,551,627 17.170 9.487 9.465 9.487 9.180 9.498 3,877,391 9.4269 1.77%
2015-07-20 0 16.98 16.96 16.98 16.76 17.58 3,755,854 64,098,034 17.066 9.322 9.311 9.322 9.202 9.652 6,840,934 9.3698 -2.08%
2015-07-17 0 17.34 17.22 17.36 16.80 17.50 2,123,000 36,706,405 17.290 9.520 9.454 9.531 9.224 9.608 3,866,845 9.4926 2.85%
2015-07-16 0 16.86 16.84 16.86 15.94 17.02 3,559,000 59,399,615 16.690 9.257 9.246 9.257 8.751 9.344 6,482,383 9.1632 0.36%
2015-07-15 0 16.80 16.68 16.84 16.62 18.06 6,029,089 103,569,253 17.178 9.224 9.158 9.246 9.125 9.915 10,981,418 9.4313 -6.46%
2015-07-14 0 17.96 17.92 17.96 16.98 18.22 11,495,500 204,402,240 17.781 9.861 9.839 9.861 9.322 10.00 20,937,971 9.7623 5.52%
2015-07-13 0 17.02 17.00 17.02 15.62 17.06 6,518,979 109,227,865 16.755 9.344 9.333 9.344 8.576 9.366 11,873,706 9.1991 3.40%
2015-07-10 0 16.46 16.40 16.52 15.48 16.68 7,459,390 121,778,937 16.326 9.037 9.004 9.070 8.499 9.158 13,586,577 8.9632 4.71%
2015-07-09 0 15.72 15.70 15.72 13.94 15.80 11,300,000 169,778,885 15.025 8.631 8.620 8.631 7.653 8.675 20,581,886 8.2489 12.29%
2015-07-08 0 14.00 13.96 14.08 13.24 15.34 12,910,133 181,374,990 14.049 7.686 7.664 7.730 7.269 8.422 23,514,592 7.7133 -10.49%
2015-07-07 0 15.64 15.56 15.64 15.00 15.72 8,459,232 129,986,639 15.366 8.587 8.543 8.587 8.235 8.631 15,407,695 8.4365 -0.64%
2015-07-06 0 15.74 15.74 15.78 14.02 17.38 6,651,500 103,163,330 15.510 8.642 8.642 8.664 7.697 9.542 12,115,081 8.5153 -6.86%
2015-07-03 0 16.90 16.90 16.92 16.62 17.44 4,401,356 74,782,782 16.991 9.279 9.279 9.290 9.125 9.575 8,016,656 9.3284 -1.97%
2015-07-02 0 17.24 17.22 17.28 16.94 17.80 6,496,463 112,316,304 17.289 9.465 9.454 9.487 9.301 9.773 11,832,696 9.4920 -3.15%
2015-06-30 0 17.80 17.80 17.82 17.28 18.34 6,100,038 108,677,592 17.816 9.773 9.773 9.784 9.487 10.07 11,110,645 9.7814 0.68%
2015-06-29 0 17.68 17.68 17.70 17.04 18.86 5,209,766 92,865,734 17.825 9.707 9.707 9.718 9.355 10.35 9,489,098 9.7866 -5.56%
2015-06-26 0 18.72 18.70 18.72 18.58 19.54 3,671,000 69,503,323 18.933 10.28 10.27 10.28 10.20 10.73 6,686,381 10.395 -3.90%
2015-06-25 0 19.48 19.44 19.46 19.44 19.80 1,949,500 38,056,650 19.521 10.70 10.67 10.68 10.67 10.87 3,550,831 10.718 -0.31%
2015-06-24 0 19.54 19.50 19.58 19.16 19.60 3,916,000 76,334,745 19.493 10.73 10.71 10.75 10.52 10.76 7,132,625 10.702 1.03%
2015-06-23 0 19.34 19.34 19.38 19.00 19.40 3,043,772 58,671,888 19.276 10.62 10.62 10.64 10.43 10.65 5,543,944 10.583 0.31%
2015-06-22 0 19.28 19.20 19.30 19.00 19.38 1,222,254 23,469,204 19.202 10.59 10.54 10.60 10.43 10.64 2,226,221 10.542 -0.21%
2015-06-19 0 19.32 19.22 19.38 19.22 19.74 2,838,728 55,479,342 19.544 10.61 10.55 10.64 10.55 10.84 5,170,476 10.730 -1.83%
2015-06-18 0 19.68 19.68 19.70 19.36 19.80 2,146,766 42,279,198 19.694 10.80 10.80 10.82 10.63 10.87 3,910,132 10.813 -0.10%
2015-06-17 0 19.70 19.72 19.74 19.12 19.78 3,190,538 62,376,978 19.551 10.82 10.83 10.84 10.50 10.86 5,811,265 10.734 1.65%
2015-06-16 0 19.38 19.36 19.46 19.30 20.00 4,735,994 92,740,826 19.582 10.64 10.63 10.68 10.60 10.98 8,626,167 10.751 -2.71%
2015-06-15 0 19.92 19.90 19.92 19.14 20.30 8,286,935 164,018,064 19.792 10.94 10.93 10.94 10.51 11.15 15,093,872 10.867 0.61%
2015-06-12 0 19.80 19.78 19.80 18.30 20.40 24,965,904 482,276,936 19.317 10.87 10.86 10.87 10.05 11.20 45,473,043 10.606 -3.18%
2015-06-11 0 20.45 20.45 20.50 19.70 21.20 15,923,059 320,960,812 20.157 11.23 11.23 11.26 10.82 11.64 29,002,353 11.067 -2.85%
2015-06-10 0 21.05 21.05 21.20 21.05 22.00 2,600,925 55,895,644 21.491 11.56 11.56 11.64 11.56 12.08 4,737,340 11.799 -0.94%
2015-06-09 0 21.25 21.20 21.25 21.00 22.65 4,216,178 90,980,533 21.579 11.67 11.64 11.67 11.53 12.44 7,679,371 11.847 -5.56%
2015-06-08 0 22.50 22.50 22.55 22.20 24.00 4,522,835 103,012,515 22.776 12.35 12.35 12.38 12.19 13.18 8,237,918 12.505 -5.66%
2015-06-05 0 23.85 23.60 24.00 22.85 24.00 5,418,170 126,487,710 23.345 13.09 12.96 13.18 12.55 13.18 9,868,687 12.817 1.92%
2015-06-04 0 23.40 23.35 23.40 22.80 24.20 5,415,518 126,293,102 23.321 12.85 12.82 12.85 12.52 13.29 9,863,856 12.804 -2.50%
2015-06-03 0 24.00 24.10 24.15 23.60 24.65 3,385,623 81,662,420 24.120 13.18 13.23 13.26 12.96 13.53 6,166,594 13.243 0.63%
2015-06-02 0 23.85 23.80 23.85 23.80 24.95 4,178,500 100,908,012 24.149 13.09 13.07 13.09 13.07 13.70 7,610,744 13.259 -3.83%
2015-06-01 0 24.80 24.75 24.85 23.75 25.00 8,621,198 210,344,434 24.399 13.62 13.59 13.64 13.04 13.73 15,702,700 13.395 2.27%
2015-05-29 0 24.25 24.25 24.30 23.10 24.35 49,748,741 1,192,980,010 23.980 13.31 13.31 13.34 12.68 13.37 90,612,648 13.166 2.11%
2015-05-28 0 23.75 23.55 23.70 23.15 24.50 7,353,200 174,679,810 23.756 13.04 12.93 13.01 12.71 13.45 13,393,161 13.042 -0.42%
2015-05-27 0 24.25 24.20 24.50 24.00 24.95 5,639,000 137,582,762 24.398 13.09 13.07 13.23 12.96 13.47 10,443,166 13.174 -2.22%
2015-05-26 0 24.80 24.80 24.85 24.15 26.15 9,519,235 236,185,581 24.811 13.39 13.39 13.42 13.04 14.12 17,629,181 13.397 3.33%
2015-05-22 0 24.00 23.85 23.95 23.50 24.15 3,547,308 84,971,290 23.954 12.96 12.88 12.93 12.69 13.04 6,569,450 12.934 1.69%
2015-05-21 0 23.60 23.50 23.55 23.15 23.90 4,201,500 99,083,187 23.583 12.74 12.69 12.72 12.50 12.91 7,780,983 12.734 -1.67%
2015-05-20 0 24.00 23.95 24.00 23.85 24.35 5,458,197 131,622,822 24.115 12.96 12.93 12.96 12.88 13.15 10,108,327 13.021 -0.41%
2015-05-19 0 24.10 24.05 24.10 23.65 24.35 5,515,500 132,892,287 24.094 13.01 12.99 13.01 12.77 13.15 10,214,450 13.010 -0.21%
2015-05-18 0 24.15 24.05 24.15 24.00 25.00 5,007,500 121,408,838 24.245 13.04 12.99 13.04 12.96 13.50 9,273,657 13.092 1.26%
2015-05-15 0 23.85 23.70 23.85 23.50 24.80 4,168,000 100,660,812 24.151 12.88 12.80 12.88 12.69 13.39 7,718,942 13.041 -0.83%
2015-05-14 0 24.05 24.05 24.10 22.65 24.30 7,108,135 168,968,543 23.771 12.99 12.99 13.01 12.23 13.12 13,163,936 12.836 4.11%
2015-05-13 0 23.10 23.10 23.20 21.65 23.75 13,321,399 305,733,481 22.951 12.47 12.47 12.53 11.69 12.82 24,670,612 12.393 12.14%
2015-05-12 0 20.60 20.55 20.60 20.05 20.70 2,036,800 41,576,118 20.412 11.12 11.10 11.12 10.83 11.18 3,772,059 11.022 1.98%
2015-05-11 0 20.20 20.15 20.20 20.00 20.35 2,867,100 57,857,835 20.180 10.91 10.88 10.91 10.80 10.99 5,309,736 10.897 -0.25%
2015-05-08 0 20.25 20.20 20.35 19.94 20.50 3,283,500 66,238,537 20.173 10.93 10.91 10.99 10.77 11.07 6,080,889 10.893 0.00%
2015-05-07 0 20.25 20.20 20.30 19.90 20.60 1,718,500 34,793,819 20.247 10.93 10.91 10.96 10.75 11.12 3,182,582 10.933 -0.98%
2015-05-06 0 20.45 20.40 20.50 20.40 20.80 1,713,000 35,273,759 20.592 11.04 11.02 11.07 11.02 11.23 3,172,396 11.119 -0.73%
2015-05-05 0 20.60 20.55 20.60 20.20 20.80 2,143,000 44,113,600 20.585 11.12 11.10 11.12 10.91 11.23 3,968,736 11.115 -0.96%
2015-05-04 0 20.80 20.75 20.80 20.60 20.95 1,831,392 38,166,800 20.840 11.23 11.20 11.23 11.12 11.31 3,391,653 11.253 -0.48%
2015-04-30 0 20.90 20.85 21.00 20.50 21.15 1,897,000 39,684,075 20.919 11.29 11.26 11.34 11.07 11.42 3,513,156 11.296 0.48%
2015-04-29 0 20.80 20.70 20.80 20.10 20.90 2,274,000 47,009,787 20.673 11.23 11.18 11.23 10.85 11.29 4,211,342 11.163 1.96%
2015-04-28 0 20.40 20.30 20.45 20.30 20.95 2,306,500 47,759,410 20.706 11.02 10.96 11.04 10.96 11.31 4,271,531 11.181 -2.86%
2015-04-27 0 21.00 20.90 21.00 20.75 21.30 3,854,192 80,698,886 20.938 11.34 11.29 11.34 11.20 11.50 7,137,784 11.306 -0.24%
2015-04-24 0 21.05 21.00 21.05 20.45 21.30 3,180,215 66,566,664 20.931 11.37 11.34 11.37 11.04 11.50 5,889,610 11.302 3.44%
2015-04-23 0 20.35 20.35 20.40 20.05 21.10 2,239,000 46,591,762 20.809 10.99 10.99 11.02 10.83 11.39 4,146,524 11.236 -1.45%
2015-04-22 0 20.65 20.60 20.75 19.60 20.80 4,908,700 99,388,811 20.247 11.15 11.12 11.20 10.58 11.23 9,090,684 10.933 4.72%
2015-04-21 0 19.72 19.66 19.72 19.48 20.20 1,572,399 30,942,484 19.679 10.65 10.62 10.65 10.52 10.91 2,912,010 10.626 0.31%
2015-04-20 0 19.66 19.64 19.68 19.50 20.25 2,711,480 53,727,229 19.815 10.62 10.61 10.63 10.53 10.93 5,021,535 10.699 -3.63%
2015-04-17 0 20.40 20.40 20.45 20.20 20.95 2,276,500 46,680,137 20.505 11.02 11.02 11.04 10.91 11.31 4,215,972 11.072 1.49%
2015-04-16 0 20.10 19.98 20.15 19.80 21.05 3,069,635 62,096,379 20.229 10.85 10.79 10.88 10.69 11.37 5,684,821 10.923 -4.29%
2015-04-15 0 21.00 21.00 21.05 20.55 21.50 12,423,500 260,746,087 20.988 11.34 11.34 11.37 11.10 11.61 23,007,745 11.333 1.20%
2015-04-14 0 20.75 20.75 20.80 19.80 20.85 10,495,438 215,478,540 20.531 11.20 11.20 11.23 10.69 11.26 19,437,063 11.086 4.17%
2015-04-13 0 19.92 19.92 19.94 19.22 19.96 6,255,100 123,018,764 19.667 10.76 10.76 10.77 10.38 10.78 11,584,155 10.620 4.84%
2015-04-10 0 19.00 19.20 19.22 18.60 19.80 6,127,600 116,596,523 19.028 10.26 10.37 10.38 10.04 10.69 11,348,030 10.275 -2.06%
2015-04-09 0 19.40 19.40 19.54 19.26 20.65 12,769,064 253,091,389 19.821 10.48 10.48 10.55 10.40 11.15 23,647,713 10.703 4.30%
2015-04-08 0 18.60 18.58 18.62 17.12 18.66 11,444,470 203,391,254 17.772 10.04 10.03 10.05 9.244 10.08 21,194,627 9.5964 10.58%
2015-04-02 0 16.82 16.78 16.84 16.54 16.94 2,537,470 42,647,371 16.807 9.082 9.061 9.093 8.931 9.147 4,699,277 9.0753 1.45%
2015-04-01 0 16.58 16.54 16.56 16.26 16.66 1,667,500 27,572,579 16.535 8.953 8.931 8.942 8.780 8.996 3,088,133 8.9286 -0.12%
2015-03-31 0 16.60 16.58 16.60 16.20 16.66 2,426,000 40,174,340 16.560 8.964 8.953 8.964 8.748 8.996 4,492,839 8.9419 1.72%
2015-03-30 0 16.32 16.30 16.34 15.64 16.56 3,568,000 57,270,550 16.051 8.812 8.802 8.823 8.445 8.942 6,607,770 8.6672 3.29%
2015-03-27 0 15.80 15.70 15.80 15.50 15.90 1,376,500 21,567,970 15.669 8.532 8.478 8.532 8.370 8.586 2,549,214 8.4606 0.51%
2015-03-26 0 15.72 15.70 15.72 15.46 15.86 1,178,000 18,466,905 15.676 8.488 8.478 8.488 8.348 8.564 2,181,601 8.4648 -0.25%
2015-03-25 0 15.76 15.72 15.76 15.38 15.90 2,773,168 43,450,825 15.668 8.510 8.488 8.510 8.305 8.586 5,135,778 8.4604 2.87%
2015-03-24 0 15.32 15.26 15.32 15.26 15.44 1,216,000 18,656,440 15.342 8.272 8.240 8.272 8.240 8.337 2,251,975 8.2845 0.52%
2015-03-23 0 15.24 15.22 15.24 15.18 15.42 682,000 10,424,850 15.286 8.229 8.218 8.229 8.197 8.326 1,263,032 8.2538 -0.26%
2015-03-20 0 15.28 15.22 15.30 15.18 15.50 1,334,500 20,355,845 15.254 8.251 8.218 8.262 8.197 8.370 2,471,432 8.2365 -1.29%
2015-03-19 0 15.48 15.42 15.48 15.36 15.48 1,092,000 16,814,443 15.398 8.359 8.326 8.359 8.294 8.359 2,022,333 8.3144 1.44%
2015-03-18 0 15.26 15.26 15.30 15.12 15.50 2,030,240 31,035,048 15.286 8.240 8.240 8.262 8.164 8.370 3,759,910 8.2542 -0.91%
2015-03-17 0 15.40 15.36 15.42 15.16 15.48 1,110,000 16,990,015 15.306 8.316 8.294 8.326 8.186 8.359 2,055,668 8.2650 -0.26%
2015-03-16 0 15.44 15.40 15.44 15.34 15.50 393,500 6,067,663 15.420 8.337 8.316 8.337 8.283 8.370 728,744 8.3262 -0.13%
2015-03-13 0 15.46 15.42 15.46 15.26 15.66 665,440 10,286,849 15.459 8.348 8.326 8.348 8.240 8.456 1,232,364 8.3472 0.13%
2015-03-12 0 15.44 15.42 15.44 15.30 15.50 411,000 6,321,885 15.382 8.337 8.326 8.337 8.262 8.370 761,153 8.3057 -0.13%
2015-03-11 0 15.46 15.44 15.46 15.32 15.66 261,564 4,042,764 15.456 8.348 8.337 8.348 8.272 8.456 484,404 8.3458 -0.39%
2015-03-10 0 15.52 15.50 15.52 15.46 15.70 466,500 7,235,890 15.511 8.380 8.370 8.380 8.348 8.478 863,936 8.3755 -0.89%
2015-03-09 0 15.66 15.66 15.72 15.56 15.80 140,564 2,202,037 15.666 8.456 8.456 8.488 8.402 8.532 260,318 8.4590 -0.89%
2015-03-06 0 15.80 15.74 15.80 15.50 15.86 187,000 2,940,755 15.726 8.532 8.499 8.532 8.370 8.564 346,315 8.4916 1.67%
2015-03-05 0 15.54 15.54 15.56 15.50 15.94 565,064 8,862,410 15.684 8.391 8.391 8.402 8.370 8.607 1,046,472 8.4688 -2.39%
2015-03-04 0 15.92 15.84 15.92 15.80 16.02 249,000 3,958,780 15.899 8.596 8.553 8.596 8.532 8.650 461,136 8.5848 -0.50%
2015-03-03 0 16.00 16.00 16.04 15.86 16.32 561,500 9,019,260 16.063 8.640 8.640 8.661 8.564 8.812 1,039,872 8.6734 -1.23%
2015-03-02 0 16.20 16.18 16.20 15.68 16.32 1,843,158 29,743,857 16.137 8.748 8.737 8.748 8.467 8.812 3,413,443 8.7137 3.45%
2015-02-27 0 15.66 15.62 15.74 15.60 15.90 866,500 13,598,450 15.694 8.456 8.434 8.499 8.424 8.586 1,604,718 8.4740 -1.51%
2015-02-26 0 15.90 15.88 15.94 15.58 15.94 1,128,500 17,805,310 15.778 8.586 8.575 8.607 8.413 8.607 2,089,930 8.5196 0.13%
2015-02-25 0 15.88 15.86 15.88 15.42 15.96 1,295,520 20,332,334 15.694 8.575 8.564 8.575 8.326 8.618 2,399,243 8.4745 2.45%
2015-02-24 0 15.50 15.48 15.52 15.40 15.52 1,021,112 15,811,365 15.484 8.370 8.359 8.380 8.316 8.380 1,891,052 8.3611 0.13%
2015-02-23 0 15.48 15.48 15.50 15.46 15.60 233,000 3,614,175 15.511 8.359 8.359 8.370 8.348 8.424 431,505 8.3757 -0.77%
2015-02-18 0 15.60 15.60 15.62 15.40 15.64 105,500 1,638,650 15.532 8.424 8.424 8.434 8.316 8.445 195,381 8.3869 -0.13%
2015-02-17 0 15.62 15.56 15.62 15.46 15.80 260,000 4,054,940 15.596 8.434 8.402 8.434 8.348 8.532 481,508 8.4213 0.13%
2015-02-16 0 15.60 15.60 15.62 15.32 15.62 402,000 6,234,320 15.508 8.424 8.424 8.434 8.272 8.434 744,485 8.3740 0.91%
2015-02-13 0 15.46 15.46 15.48 15.32 15.50 855,000 13,206,920 15.447 8.348 8.348 8.359 8.272 8.370 1,583,420 8.3408 0.52%
2015-02-12 0 15.38 15.38 15.40 15.20 15.50 899,500 13,856,550 15.405 8.305 8.305 8.316 8.208 8.370 1,665,832 8.3181 0.65%
2015-02-11 0 15.28 15.26 15.30 15.06 15.34 957,000 14,606,990 15.263 8.251 8.240 8.262 8.132 8.283 1,772,320 8.2417 1.60%
2015-02-10 0 15.04 15.04 15.08 15.04 15.24 1,372,500 20,708,040 15.088 8.121 8.121 8.143 8.121 8.229 2,541,806 8.1470 -0.79%
2015-02-09 0 15.16 15.14 15.16 15.12 15.34 851,500 12,921,971 15.176 8.186 8.175 8.186 8.164 8.283 1,576,938 8.1943 -0.92%
2015-02-06 0 15.30 15.30 15.34 15.10 15.76 1,304,500 19,936,120 15.283 8.262 8.262 8.283 8.154 8.510 2,415,873 8.2521 -2.80%
2015-02-05 0 15.74 15.72 15.78 15.70 16.30 777,500 12,340,490 15.872 8.499 8.488 8.521 8.478 8.802 1,439,894 8.5704 -2.84%
2015-02-04 0 16.20 16.18 16.20 16.14 16.48 1,976,287 32,085,222 16.235 8.748 8.737 8.748 8.715 8.899 3,659,992 8.7665 -1.46%
2015-02-03 0 16.44 16.44 16.46 16.38 16.70 781,000 12,835,810 16.435 8.877 8.877 8.888 8.845 9.018 1,446,376 8.8745 0.49%
2015-02-02 0 16.36 16.28 16.40 16.22 16.70 738,628 12,157,136 16.459 8.834 8.791 8.856 8.758 9.018 1,367,905 8.8874 -0.73%
2015-01-30 0 16.48 16.42 16.56 16.28 16.84 1,518,500 25,162,675 16.571 8.899 8.866 8.942 8.791 9.093 2,812,191 8.9477 -1.32%
2015-01-29 0 16.70 16.62 16.70 16.36 16.76 1,110,252 18,410,827 16.583 9.018 8.974 9.018 8.834 9.050 2,056,135 8.9541 -0.60%
2015-01-28 0 16.80 16.74 16.82 16.64 16.82 1,097,500 18,386,270 16.753 9.072 9.039 9.082 8.985 9.082 2,032,519 9.0461 0.60%
2015-01-27 0 16.70 16.66 16.70 16.40 16.74 1,115,500 18,582,970 16.659 9.018 8.996 9.018 8.856 9.039 2,065,854 8.9953 0.00%
2015-01-26 0 16.70 16.66 16.70 16.60 16.82 829,000 13,884,180 16.748 9.018 8.996 9.018 8.964 9.082 1,535,269 9.0435 -0.71%
2015-01-23 0 16.82 16.76 16.84 16.76 16.98 997,064 16,801,713 16.851 9.082 9.050 9.093 9.050 9.169 1,846,516 9.0991 0.12%
2015-01-22 0 16.80 16.74 16.80 16.68 17.04 668,064 11,209,882 16.780 9.072 9.039 9.072 9.007 9.201 1,237,223 9.0605 -0.47%
2015-01-21 0 16.88 16.82 16.90 16.50 16.96 1,652,000 27,768,945 16.809 9.115 9.082 9.125 8.910 9.158 3,059,427 9.0765 1.69%
2015-01-20 0 16.60 16.60 16.68 16.50 16.96 1,588,500 26,572,087 16.728 8.964 8.964 9.007 8.910 9.158 2,941,828 9.0325 1.59%
2015-01-19 0 16.34 16.26 16.34 16.18 16.68 1,133,854 18,526,145 16.339 8.823 8.780 8.823 8.737 9.007 2,099,845 8.8226 -2.39%
2015-01-16 0 16.74 16.68 16.74 16.04 16.76 1,495,376 24,614,601 16.460 9.039 9.007 9.039 8.661 9.050 2,769,367 8.8882 1.58%
2015-01-15 0 16.48 16.40 16.50 16.18 16.76 1,727,710 28,342,599 16.405 8.899 8.856 8.910 8.737 9.050 3,199,639 8.8581 -1.67%
2015-01-14 0 16.76 16.76 16.78 16.68 17.16 317,500 5,340,032 16.819 9.050 9.050 9.061 9.007 9.266 587,995 9.0818 -0.59%
2015-01-13 0 16.86 16.86 16.92 16.68 17.16 1,866,500 31,533,270 16.894 9.104 9.104 9.136 9.007 9.266 3,456,671 9.1224 0.48%
2015-01-12 0 16.78 16.74 16.78 16.50 17.10 1,037,000 17,340,420 16.722 9.061 9.039 9.061 8.910 9.233 1,920,476 9.0292 -1.41%
2015-01-09 0 17.02 17.02 17.04 17.00 17.24 1,183,658 20,262,353 17.118 9.190 9.190 9.201 9.179 9.309 2,192,080 9.2434 -0.23%
2015-01-08 0 17.06 17.04 17.08 17.02 17.40 1,300,100 22,390,494 17.222 9.212 9.201 9.223 9.190 9.395 2,407,725 9.2994 -0.70%
2015-01-07 0 17.18 17.08 17.20 17.06 17.46 2,334,158 40,233,217 17.237 9.277 9.223 9.287 9.212 9.428 4,322,752 9.3073 -0.69%
2015-01-06 0 17.30 17.30 17.38 17.00 17.40 1,972,470 34,045,591 17.260 9.341 9.341 9.385 9.179 9.395 3,652,923 9.3201 -0.46%
2015-01-05 0 17.38 17.36 17.40 16.58 17.50 5,940,500 101,927,055 17.158 9.385 9.374 9.395 8.953 9.449 11,001,530 9.2648 3.45%
2015-01-02 0 16.80 16.80 16.82 16.60 16.96 3,125,500 52,351,170 16.750 9.072 9.072 9.082 8.964 9.158 5,788,281 9.0443 -0.59%
2014-12-31 0 16.90 16.90 16.92 16.68 17.20 1,255,768 21,260,030 16.930 9.125 9.125 9.136 9.007 9.287 2,325,624 9.1416 0.60%
2014-12-30 0 16.80 16.80 16.84 15.70 17.52 11,638,500 197,194,650 16.943 9.072 9.072 9.093 8.478 9.460 21,553,961 9.1489 12.90%
2014-12-29 1 - - - - - 0 0 - 8.035 - - - - 0 - 0.00%
2014-12-24 1 - - - - - 0 0 - 8.035 - - - - 0 - 0.00%
2014-12-23 1 - - - - - 0 0 - 8.035 - - - - 0 - 0.00%
2014-12-22 1 - - - - - 0 0 - 8.035 - - - - 0 - 0.00%
2014-12-19 1 - - - - - 0 0 - 8.035 - - - - 0 - 0.00%
2014-12-18 1 - - - - - 0 0 - 8.035 - - - - 0 - 0.00%
2014-12-17 0 14.88 14.90 14.92 14.82 15.18 1,531,728 22,815,420 14.895 8.035 8.046 8.056 8.002 8.197 2,836,689 8.0430 -1.59%
2014-12-16 0 15.12 15.12 15.14 14.94 15.22 814,100 12,284,688 15.090 8.164 8.164 8.175 8.067 8.218 1,507,675 8.1481 -0.53%
2014-12-15 0 15.20 15.20 15.22 15.00 15.58 834,477 12,673,464 15.187 8.208 8.208 8.218 8.100 8.413 1,545,413 8.2007 -2.81%
2014-12-12 0 15.64 15.64 15.66 15.60 15.78 491,480 7,699,654 15.666 8.445 8.445 8.456 8.424 8.521 910,198 8.4593 -0.64%
2014-12-11 0 15.74 15.72 15.74 15.66 15.80 489,500 7,703,435 15.737 8.499 8.488 8.499 8.456 8.532 906,531 8.4977 -0.38%
2014-12-10 0 15.80 15.78 15.80 15.50 15.90 478,400 7,527,773 15.735 8.532 8.521 8.532 8.370 8.586 885,975 8.4966 2.20%
2014-12-09 0 15.46 15.46 15.50 15.30 16.00 707,000 11,044,785 15.622 8.348 8.348 8.370 8.262 8.640 1,309,331 8.4354 -3.13%
2014-12-08 0 15.96 15.86 15.96 15.80 16.24 797,500 12,744,575 15.981 8.618 8.564 8.618 8.532 8.769 1,476,933 8.6291 -1.72%
2014-12-05 0 16.24 16.24 16.28 16.02 16.46 722,500 11,719,565 16.221 8.769 8.769 8.791 8.650 8.888 1,338,036 8.7588 -1.10%
2014-12-04 0 16.42 16.34 16.42 15.90 16.42 702,500 11,398,290 16.225 8.866 8.823 8.866 8.586 8.866 1,300,997 8.7612 2.50%
2014-12-03 0 16.02 16.00 16.04 15.88 16.14 1,146,500 18,322,405 15.981 8.650 8.640 8.661 8.575 8.715 2,123,265 8.6294 0.13%
2014-12-02 0 16.00 15.96 16.00 15.92 16.38 1,108,500 17,732,450 15.997 8.640 8.618 8.640 8.596 8.845 2,052,890 8.6378 0.76%
2014-12-01 0 15.88 15.84 15.88 15.78 16.42 1,879,000 30,002,817 15.967 8.575 8.553 8.575 8.521 8.866 3,479,821 8.6219 -1.98%
2014-11-28 0 16.20 16.16 16.20 16.10 16.50 2,522,000 40,910,972 16.222 8.748 8.726 8.748 8.694 8.910 4,670,627 8.7592 -1.34%
2014-11-27 0 16.42 16.40 16.44 16.04 16.96 1,424,500 23,238,620 16.314 8.866 8.856 8.877 8.661 9.158 2,638,108 8.8088 -2.03%
2014-11-26 0 16.76 16.76 16.80 16.40 16.90 1,055,000 17,637,505 16.718 9.050 9.050 9.072 8.856 9.125 1,953,811 9.0272 1.21%
2014-11-25 0 16.56 16.56 16.60 16.38 17.00 1,052,500 17,460,334 16.589 8.942 8.942 8.964 8.845 9.179 1,949,181 8.9578 -1.66%
2014-11-24 0 16.84 16.84 16.90 16.56 17.02 2,546,000 43,025,290 16.899 9.093 9.093 9.125 8.942 9.190 4,715,074 9.1251 1.32%
2014-11-21 0 16.62 16.60 16.66 16.52 16.80 644,000 10,758,605 16.706 8.974 8.964 8.996 8.920 9.072 1,192,658 9.0207 -0.60%
2014-11-20 0 16.72 16.70 16.80 16.54 16.84 931,500 15,574,220 16.720 9.028 9.018 9.072 8.931 9.093 1,725,095 9.0280 0.12%
2014-11-19 0 16.70 16.66 16.70 16.62 17.00 437,500 7,350,160 16.800 9.018 8.996 9.018 8.974 9.179 810,230 9.0717 -1.18%
2014-11-18 0 16.90 16.88 16.90 16.58 16.98 1,314,740 22,195,149 16.882 9.125 9.115 9.125 8.953 9.169 2,434,837 9.1157 -0.47%
2014-11-17 0 16.98 16.98 17.00 16.96 17.44 991,000 17,071,795 17.227 9.169 9.169 9.179 9.158 9.417 1,835,286 9.3020 -1.51%
2014-11-14 0 17.24 17.22 17.24 17.06 17.38 2,710,000 46,792,285 17.267 9.309 9.298 9.309 9.212 9.385 5,018,794 9.3234 1.17%
2014-11-13 0 17.04 17.00 17.06 16.58 17.20 2,832,000 47,985,445 16.944 9.201 9.179 9.212 8.953 9.287 5,244,732 9.1493 2.90%
2014-11-12 0 16.56 16.52 16.64 16.36 16.72 2,187,432 36,421,080 16.650 8.942 8.920 8.985 8.834 9.028 4,051,022 8.9906 1.47%
2014-11-11 0 16.32 16.30 16.40 16.24 16.68 704,000 11,600,155 16.477 8.812 8.802 8.856 8.769 9.007 1,303,775 8.8974 -1.69%
2014-11-10 0 16.60 16.54 16.60 16.42 16.80 679,000 11,231,920 16.542 8.964 8.931 8.964 8.866 9.072 1,257,476 8.9321 1.22%
2014-11-07 0 16.40 16.34 16.42 16.28 16.52 1,064,000 17,468,895 16.418 8.856 8.823 8.866 8.791 8.920 1,970,479 8.8653 0.74%
2014-11-06 0 16.28 16.26 16.38 16.24 16.46 147,000 2,396,710 16.304 8.791 8.780 8.845 8.769 8.888 272,237 8.8038 -0.25%
2014-11-05 0 16.32 16.32 16.40 16.26 16.62 2,006,400 33,098,192 16.496 8.812 8.812 8.856 8.780 8.974 3,715,760 8.9075 -1.33%
2014-11-04 0 16.54 16.48 16.56 16.04 16.62 960,380 15,749,789 16.400 8.931 8.899 8.942 8.661 8.974 1,778,579 8.8553 3.25%
2014-11-03 0 16.02 16.02 16.04 15.78 16.22 385,041 6,156,244 15.989 8.650 8.650 8.661 8.521 8.758 713,078 8.6333 -1.48%
2014-10-31 0 16.26 16.22 16.26 16.04 16.30 377,000 6,110,985 16.210 8.780 8.758 8.780 8.661 8.802 698,186 8.7527 0.37%
2014-10-30 0 16.20 16.16 16.20 16.10 16.20 837,500 13,524,110 16.148 8.748 8.726 8.748 8.694 8.748 1,551,011 8.7195 0.00%
2014-10-29 0 16.20 16.18 16.20 16.10 16.22 2,012,000 32,524,732 16.165 8.748 8.737 8.748 8.694 8.758 3,726,131 8.7288 0.62%
2014-10-28 0 16.10 16.08 16.12 15.90 16.20 774,500 12,408,765 16.022 8.694 8.683 8.704 8.586 8.748 1,434,338 8.6512 1.00%
2014-10-27 0 15.94 15.92 15.94 15.92 16.14 328,500 5,255,200 15.998 8.607 8.596 8.607 8.596 8.715 608,367 8.6382 -0.99%
2014-10-24 0 16.10 16.10 16.12 16.06 16.30 979,000 15,777,930 16.116 8.694 8.694 8.704 8.672 8.802 1,813,063 8.7024 0.50%
2014-10-23 0 16.02 16.06 16.08 15.94 16.20 330,500 5,301,390 16.041 8.650 8.672 8.683 8.607 8.748 612,071 8.6614 -0.37%
2014-10-22 0 16.08 16.08 16.10 16.00 16.36 1,026,000 16,586,840 16.167 8.683 8.683 8.694 8.640 8.834 1,900,104 8.7294 0.50%
2014-10-21 0 16.00 15.96 16.00 15.94 16.22 360,500 5,774,765 16.019 8.640 8.618 8.640 8.607 8.758 667,629 8.6497 -0.25%
2014-10-20 0 16.04 16.04 16.16 15.86 16.28 650,000 10,444,662 16.069 8.661 8.661 8.726 8.564 8.791 1,203,770 8.6766 0.50%
2014-10-17 0 15.96 15.94 15.96 15.78 16.14 446,500 7,098,390 15.898 8.618 8.607 8.618 8.521 8.715 826,897 8.5844 -0.13%
2014-10-16 0 15.98 15.98 16.00 15.80 16.20 921,000 14,750,959 16.016 8.629 8.629 8.640 8.532 8.748 1,705,649 8.6483 0.76%
2014-10-15 0 15.86 15.84 15.90 15.62 16.02 754,500 11,883,342 15.750 8.564 8.553 8.586 8.434 8.650 1,397,299 8.5045 -0.63%
2014-10-14 0 15.96 15.94 15.96 15.94 16.18 578,000 9,259,905 16.021 8.618 8.607 8.618 8.607 8.737 1,070,429 8.6506 -0.87%
2014-10-13 0 16.10 16.08 16.10 15.64 16.18 435,243 6,942,069 15.950 8.694 8.683 8.694 8.445 8.737 806,050 8.6125 1.64%
2014-10-10 0 15.84 15.80 15.82 15.78 16.20 2,221,500 35,565,435 16.010 8.553 8.532 8.542 8.521 8.748 4,114,115 8.6447 -2.94%
2014-10-09 0 16.32 16.30 16.32 16.10 16.46 637,500 10,405,035 16.322 8.812 8.802 8.812 8.694 8.888 1,180,620 8.8132 0.25%
2014-10-08 0 16.28 16.28 16.30 15.96 16.34 1,065,000 17,258,199 16.205 8.791 8.791 8.802 8.618 8.823 1,972,331 8.7502 0.49%
2014-10-07 0 16.20 16.16 16.24 15.62 16.42 3,557,600 57,299,955 16.106 8.748 8.726 8.769 8.434 8.866 6,588,510 8.6970 7.57%
2014-10-06 0 15.06 15.02 15.06 15.04 15.26 1,097,000 16,553,930 15.090 8.132 8.110 8.132 8.121 8.240 2,031,593 8.1483 0.13%
2014-10-03 0 15.04 15.00 15.08 14.90 15.32 1,039,000 15,651,950 15.064 8.121 8.100 8.143 8.046 8.272 1,924,180 8.1343 -0.92%
2014-09-30 0 15.18 15.12 15.20 14.92 15.28 968,500 14,585,730 15.060 8.197 8.164 8.208 8.056 8.251 1,793,617 8.1320 -1.43%
2014-09-29 0 15.40 15.38 15.40 14.88 15.60 2,039,000 30,851,669 15.131 8.316 8.305 8.316 8.035 8.424 3,776,133 8.1702 -1.91%
2014-09-26 0 15.70 15.66 15.70 15.54 16.48 1,984,000 31,314,875 15.784 8.478 8.456 8.478 8.391 8.899 3,674,276 8.5227 -4.27%
2014-09-25 0 16.40 16.32 16.40 16.12 16.58 543,500 8,872,220 16.324 8.856 8.812 8.856 8.704 8.953 1,006,537 8.8146 -0.61%
2014-09-24 0 16.50 16.48 16.50 16.48 16.76 938,000 15,501,375 16.526 8.910 8.899 8.910 8.899 9.050 1,737,132 8.9235 -1.20%
2014-09-23 0 16.70 16.68 16.76 16.46 16.86 1,193,774 19,951,933 16.713 9.018 9.007 9.050 8.888 9.104 2,210,814 9.0247 0.97%
2014-09-22 0 16.54 16.52 16.54 16.34 16.62 1,912,000 31,527,305 16.489 8.931 8.920 8.931 8.823 8.974 3,540,935 8.9037 0.98%
2014-09-19 0 16.38 16.26 16.28 16.28 16.80 1,849,200 30,714,787 16.610 8.845 8.780 8.791 8.791 9.072 3,424,632 8.9688 -2.38%
2014-09-18 0 16.78 16.76 16.78 16.68 16.86 637,000 10,679,250 16.765 9.061 9.050 9.061 9.007 9.104 1,179,694 9.0526 0.00%
2014-09-17 0 16.78 16.72 16.78 16.68 16.86 767,400 12,869,445 16.770 9.061 9.028 9.061 9.007 9.104 1,421,189 9.0554 0.48%
2014-09-16 0 16.70 16.70 16.74 16.62 16.84 878,000 14,730,230 16.777 9.018 9.018 9.039 8.974 9.093 1,626,015 9.0591 -0.60%
2014-09-15 0 16.80 16.76 16.80 16.74 17.28 1,384,912 23,327,442 16.844 9.072 9.050 9.072 9.039 9.331 2,564,793 9.0953 -2.78%
2014-09-12 0 17.28 17.26 17.28 17.20 17.52 700,500 12,135,560 17.324 9.331 9.320 9.331 9.287 9.460 1,297,293 9.3545 -1.26%
2014-09-11 0 17.50 17.42 17.50 17.30 17.78 1,013,500 17,667,215 17.432 9.449 9.406 9.449 9.341 9.601 1,876,955 9.4127 -0.57%
2014-09-10 0 17.60 17.58 17.60 17.48 17.98 768,500 13,534,940 17.612 9.503 9.493 9.503 9.439 9.709 1,423,226 9.5100 -1.46%
2014-09-08 0 17.86 17.84 17.86 17.86 18.40 730,000 13,136,490 17.995 9.644 9.633 9.644 9.644 9.935 1,351,926 9.7169 -2.93%
2014-09-05 0 18.40 18.34 18.42 18.20 18.44 637,500 11,694,810 18.345 9.935 9.903 9.946 9.827 9.957 1,180,620 9.9056 -0.33%
2014-09-04 0 18.46 18.40 18.48 18.02 18.50 921,000 16,832,420 18.276 9.968 9.935 9.979 9.730 9.989 1,705,649 9.8686 2.21%
2014-09-03 0 18.06 18.00 18.06 17.64 18.08 855,541 15,308,433 17.893 9.752 9.719 9.752 9.525 9.763 1,584,422 9.6618 1.57%
2014-09-02 0 17.78 17.74 17.78 17.40 17.82 611,500 10,768,370 17.610 9.601 9.579 9.601 9.395 9.622 1,132,470 9.5087 0.79%
2014-09-01 0 17.64 17.62 17.66 17.56 17.90 972,500 17,170,990 17.657 9.525 9.514 9.536 9.482 9.665 1,801,025 9.5340 -1.67%
2014-08-29 0 17.94 17.92 17.94 17.84 18.00 356,500 6,391,320 17.928 9.687 9.676 9.687 9.633 9.719 660,221 9.6806 -0.77%
2014-08-28 0 18.08 18.00 18.08 17.68 18.18 546,000 9,810,760 17.968 9.763 9.719 9.763 9.547 9.817 1,011,167 9.7024 -0.22%
2014-08-27 0 18.12 18.02 18.12 17.80 18.20 810,836 14,591,161 17.995 9.784 9.730 9.784 9.611 9.827 1,501,631 9.7169 0.11%
2014-08-26 0 18.10 18.06 18.14 17.90 18.76 1,281,000 23,338,454 18.219 9.773 9.752 9.795 9.665 10.13 2,372,352 9.8377 -3.21%
2014-08-25 0 18.70 18.68 18.70 18.60 18.74 575,000 10,733,820 18.668 10.10 10.09 10.10 10.04 10.12 1,064,873 10.080 0.43%
2014-08-22 0 18.62 18.60 18.64 18.60 18.82 386,500 7,214,650 18.667 10.05 10.04 10.07 10.04 10.16 715,780 10.079 -0.21%
2014-08-21 0 18.66 18.64 18.78 18.50 18.76 149,000 2,781,235 18.666 10.08 10.07 10.14 9.989 10.13 275,941 10.079 -0.43%
2014-08-20 0 18.74 18.68 18.78 18.60 18.78 278,500 5,196,935 18.660 10.12 10.09 10.14 10.04 10.14 515,769 10.076 0.21%
2014-08-19 0 18.70 18.70 18.74 18.56 18.78 387,500 7,227,560 18.652 10.10 10.10 10.12 10.02 10.14 717,632 10.071 0.00%
2014-08-18 0 18.70 18.64 18.70 18.62 18.84 289,500 5,425,750 18.742 10.10 10.07 10.10 10.05 10.17 536,141 10.120 -0.11%
2014-08-15 0 18.72 18.72 18.80 18.62 18.80 392,159 7,330,840 18.694 10.11 10.11 10.15 10.05 10.15 726,260 10.094 -0.43%
2014-08-14 0 18.80 18.80 18.82 18.60 18.84 385,500 7,224,280 18.740 10.15 10.15 10.16 10.04 10.17 713,928 10.119 0.11%
2014-08-13 0 18.78 18.70 18.80 18.60 18.80 174,500 3,263,985 18.705 10.14 10.10 10.15 10.04 10.15 323,166 10.100 0.00%
2014-08-12 0 18.78 18.70 18.86 18.58 18.92 366,500 6,858,890 18.715 10.14 10.10 10.18 10.03 10.22 678,741 10.105 0.97%
2014-08-11 0 18.60 18.60 18.62 18.50 18.92 466,000 8,734,048 18.743 10.04 10.04 10.05 9.989 10.22 863,010 10.120 0.00%
2014-08-08 0 18.60 18.58 18.60 18.58 18.84 456,000 8,523,280 18.691 10.04 10.03 10.04 10.03 10.17 844,491 10.093 -0.64%
2014-08-07 0 18.72 18.74 18.76 18.46 18.90 640,000 11,918,409 18.623 10.11 10.12 10.13 9.968 10.21 1,185,250 10.056 -0.95%
2014-08-06 0 18.90 18.76 18.92 18.62 19.10 497,000 9,327,975 18.769 10.21 10.13 10.22 10.05 10.31 920,421 10.134 -1.36%
2014-08-05 0 19.16 19.14 19.20 19.12 19.30 761,500 14,568,102 19.131 10.35 10.34 10.37 10.32 10.42 1,410,263 10.330 -0.31%
2014-08-04 0 19.22 19.18 19.22 18.92 19.24 1,235,000 23,546,495 19.066 10.38 10.36 10.38 10.22 10.39 2,287,163 10.295 1.26%
2014-08-01 0 18.98 18.96 18.98 18.50 19.28 714,500 13,606,740 19.044 10.25 10.24 10.25 9.989 10.41 1,323,221 10.283 0.85%
2014-07-31 0 18.82 18.82 18.86 18.40 18.82 857,500 15,903,240 18.546 10.16 10.16 10.18 9.935 10.16 1,588,050 10.014 0.53%
2014-07-30 0 18.72 18.72 18.78 18.62 19.04 498,500 9,347,825 18.752 10.11 10.11 10.14 10.05 10.28 923,199 10.125 -1.37%
2014-07-29 0 18.98 18.94 19.00 18.88 19.10 1,039,000 19,731,455 18.991 10.25 10.23 10.26 10.19 10.31 1,924,180 10.254 -0.42%
2014-07-28 0 19.06 19.06 19.10 18.90 19.22 510,500 9,748,790 19.097 10.29 10.29 10.31 10.21 10.38 945,422 10.312 0.11%
2014-07-25 0 19.04 18.98 19.04 18.88 19.22 552,000 10,501,470 19.024 10.28 10.25 10.28 10.19 10.38 1,022,278 10.273 -0.94%
2014-07-24 0 19.22 19.14 19.24 18.98 19.40 532,500 10,211,910 19.177 10.38 10.34 10.39 10.25 10.48 986,165 10.355 0.31%
2014-07-23 0 19.16 19.06 19.16 18.92 19.34 840,000 16,067,560 19.128 10.35 10.29 10.35 10.22 10.44 1,555,641 10.329 0.74%
2014-07-22 0 19.02 18.92 19.04 18.68 19.20 1,065,500 20,220,850 18.978 10.27 10.22 10.28 10.09 10.37 1,973,256 10.247 0.85%
2014-07-21 0 18.86 18.82 18.86 18.30 18.98 365,500 6,823,920 18.670 10.18 10.16 10.18 9.881 10.25 676,889 10.081 1.40%
2014-07-18 0 18.60 18.54 18.60 18.28 18.64 520,000 9,607,290 18.476 10.04 10.01 10.04 9.871 10.07 963,016 9.9763 -0.53%
2014-07-17 0 18.70 18.68 18.70 18.60 18.88 836,000 15,633,619 18.701 10.10 10.09 10.10 10.04 10.19 1,548,233 10.098 0.54%
2014-07-16 0 18.60 18.60 18.62 18.08 18.78 1,130,000 20,879,715 18.478 10.04 10.04 10.05 9.763 10.14 2,092,707 9.9774 2.42%
2014-07-15 0 18.16 18.14 18.16 18.12 18.22 342,000 6,217,980 18.181 9.806 9.795 9.806 9.784 9.838 633,368 9.8173 -0.11%
2014-07-14 0 18.18 18.16 18.18 18.04 18.30 422,500 7,682,510 18.183 9.817 9.806 9.817 9.741 9.881 782,450 9.8185 0.89%
2014-07-11 0 18.02 18.00 18.02 17.86 18.06 146,500 2,636,335 17.995 9.730 9.719 9.730 9.644 9.752 271,311 9.7170 -0.44%
2014-07-10 0 18.10 18.08 18.10 17.94 18.10 448,664 8,098,688 18.051 9.773 9.763 9.773 9.687 9.773 830,905 9.7468 0.44%
2014-07-09 0 18.02 17.98 18.06 17.90 18.20 627,000 11,306,380 18.033 9.730 9.709 9.752 9.665 9.827 1,161,175 9.7370 -1.74%
2014-07-08 0 18.34 18.28 18.36 17.86 18.36 439,000 7,964,620 18.143 9.903 9.871 9.914 9.644 9.914 813,008 9.7965 0.88%
2014-07-07 0 18.18 18.10 18.18 17.86 18.20 449,500 8,113,760 18.051 9.817 9.773 9.817 9.644 9.827 832,453 9.7468 0.66%
2014-07-04 0 18.06 18.06 18.08 17.96 18.24 593,000 10,761,510 18.148 9.752 9.752 9.763 9.698 9.849 1,098,208 9.7992 1.12%
2014-07-03 0 17.86 17.78 17.86 17.78 18.40 1,373,500 24,847,740 18.091 9.644 9.601 9.644 9.601 9.935 2,543,658 9.7685 2.06%
2014-07-02 0 17.50 17.46 17.50 17.08 17.56 555,158 9,642,635 17.369 9.449 9.428 9.449 9.223 9.482 1,028,127 9.3788 2.58%
2014-06-30 0 17.06 17.00 17.08 16.92 17.08 341,000 5,803,704 17.020 9.212 9.179 9.223 9.136 9.223 631,516 9.1901 0.12%
2014-06-27 0 17.04 17.02 17.10 16.90 17.10 224,325 3,815,931 17.011 9.201 9.190 9.233 9.125 9.233 415,439 9.1853 0.12%
2014-06-26 0 17.02 16.94 17.02 16.88 17.22 563,500 9,562,926 16.971 9.190 9.147 9.190 9.115 9.298 1,043,576 9.1636 0.00%
2014-06-25 0 17.02 17.02 17.10 16.98 17.20 373,500 6,371,575 17.059 9.190 9.190 9.233 9.169 9.287 691,705 9.2114 -0.82%
2014-06-24 0 17.16 17.14 17.20 17.00 17.28 741,500 12,737,349 17.178 9.266 9.255 9.287 9.179 9.331 1,373,224 9.2755 0.94%
2014-06-23 0 17.00 16.98 17.00 16.66 17.24 17,301,480 279,128,595 16.133 9.179 9.169 9.179 8.996 9.309 32,041,537 8.7115 1.80%
2014-06-20 0 16.70 16.72 16.80 16.64 17.32 7,336,200 124,043,530 16.908 9.018 9.028 9.072 8.985 9.352 13,586,302 9.1300 -3.91%
2014-06-19 0 17.38 17.36 17.40 17.30 17.58 924,500 16,054,745 17.366 9.385 9.374 9.395 9.341 9.493 1,712,131 9.3771 -0.11%
2014-06-18 0 17.40 17.36 17.40 17.36 17.60 954,500 16,607,550 17.399 9.395 9.374 9.395 9.374 9.503 1,767,690 9.3951 -1.14%
2014-06-17 0 17.60 17.58 17.62 17.48 17.62 451,437 7,915,251 17.533 9.503 9.493 9.514 9.439 9.514 836,040 9.4675 -0.45%
2014-06-16 0 17.68 17.62 17.68 17.20 17.76 1,168,500 20,550,950 17.587 9.547 9.514 9.547 9.287 9.590 2,164,008 9.4967 1.49%
2014-06-13 0 17.42 17.40 17.44 17.12 17.46 426,150 7,396,070 17.356 9.406 9.395 9.417 9.244 9.428 789,210 9.3715 0.69%
2014-06-12 0 17.30 17.22 17.28 17.04 17.30 782,500 13,408,915 17.136 9.341 9.298 9.331 9.201 9.341 1,449,154 9.2529 -0.46%
2014-06-11 0 17.38 17.36 17.40 17.36 17.44 514,000 8,940,060 17.393 9.385 9.374 9.395 9.374 9.417 951,904 9.3918 -0.34%
2014-06-10 0 17.44 17.42 17.44 17.02 17.44 764,500 13,204,439 17.272 9.417 9.406 9.417 9.190 9.417 1,415,818 9.3264 0.81%
2014-06-09 0 17.30 17.30 17.40 17.20 17.50 319,500 5,536,830 17.330 9.341 9.341 9.395 9.287 9.449 591,699 9.3575 -1.14%
2014-06-06 0 17.50 17.50 17.52 17.50 17.76 951,500 16,741,514 17.595 9.449 9.449 9.460 9.449 9.590 1,762,134 9.5007 -1.35%
2014-06-05 0 17.74 17.68 17.74 17.56 17.80 1,208,700 21,375,022 17.684 9.579 9.547 9.579 9.482 9.611 2,238,456 9.5490 1.37%
2014-06-04 0 17.50 17.50 17.56 17.06 17.66 1,247,500 21,728,195 17.417 9.449 9.449 9.482 9.212 9.536 2,310,312 9.4049 1.74%
2014-06-03 0 17.20 17.16 17.28 16.92 17.32 2,335,500 39,978,120 17.118 9.287 9.266 9.331 9.136 9.352 4,325,237 9.2430 2.50%
2014-05-30 0 16.78 16.54 16.58 16.52 17.22 1,828,500 30,994,195 16.951 9.061 8.931 8.953 8.920 9.298 3,386,297 9.1528 -1.99%
2014-05-29 0 17.12 17.10 17.12 16.98 17.22 1,108,000 18,908,281 17.065 9.244 9.233 9.244 9.169 9.298 2,051,965 9.2147 -0.81%
2014-05-28 0 17.26 17.28 17.30 16.72 17.30 1,186,000 20,276,623 17.097 9.320 9.331 9.341 9.028 9.341 2,196,417 9.2317 0.35%
2014-05-27 0 17.20 17.18 17.24 17.18 17.32 486,500 8,380,610 17.226 9.287 9.277 9.309 9.277 9.352 900,975 9.3017 -0.12%
2014-05-26 0 17.22 17.18 17.28 17.02 17.32 1,249,500 21,488,680 17.198 9.298 9.277 9.331 9.190 9.352 2,314,016 9.2863 0.12%
2014-05-23 0 17.20 17.12 17.22 16.90 17.30 1,382,000 23,731,065 17.172 9.287 9.244 9.298 9.125 9.341 2,559,400 9.2721 2.08%
2014-05-22 0 17.10 17.10 17.16 16.82 17.16 1,699,599 28,916,313 17.014 9.099 9.099 9.130 8.950 9.130 3,194,278 9.0525 0.35%
2014-05-21 0 17.04 17.06 17.08 16.70 17.08 877,000 14,863,840 16.949 9.067 9.077 9.088 8.886 9.088 1,648,261 9.0179 0.95%
2014-05-20 0 16.88 16.80 16.92 16.66 17.10 1,767,500 29,771,129 16.844 8.981 8.939 9.003 8.864 9.099 3,321,894 8.9621 -1.29%
2014-05-19 0 17.10 17.10 17.14 16.80 17.18 1,283,000 21,786,189 16.981 9.099 9.099 9.120 8.939 9.141 2,411,309 9.0350 0.94%
2014-05-16 0 16.94 16.90 16.94 16.82 17.40 3,793,800 64,456,885 16.990 9.013 8.992 9.013 8.950 9.258 7,130,184 9.0400 -2.42%
2014-05-15 0 17.36 17.30 17.36 17.10 18.00 3,780,599 66,026,314 17.465 9.237 9.205 9.237 9.099 9.577 7,105,373 9.2924 -5.96%
2014-05-14 0 18.46 18.46 18.48 17.80 18.56 1,935,500 35,349,469 18.264 9.822 9.822 9.833 9.471 9.875 3,637,638 9.7177 3.48%
2014-05-13 0 17.84 17.84 17.90 17.66 18.20 1,253,500 22,409,445 17.877 9.492 9.492 9.524 9.396 9.684 2,355,866 9.5122 -0.45%
2014-05-12 0 17.92 17.82 17.96 17.74 18.28 1,198,940 21,400,422 17.849 9.535 9.482 9.556 9.439 9.726 2,253,325 9.4973 1.01%
2014-05-09 0 17.74 17.70 17.76 17.62 18.28 1,302,800 23,339,058 17.915 9.439 9.418 9.450 9.375 9.726 2,448,522 9.5319 -4.00%
2014-05-08 0 18.48 18.38 18.48 18.28 19.00 1,065,500 19,807,481 18.590 9.833 9.780 9.833 9.726 10.11 2,002,533 9.8912 -2.22%
2014-05-07 0 18.90 18.88 18.98 18.32 19.20 1,641,500 30,553,660 18.613 10.06 10.05 10.10 9.748 10.22 3,085,085 9.9037 1.50%
2014-05-05 0 18.62 18.62 18.90 18.20 18.98 1,361,500 25,305,290 18.586 9.907 9.907 10.06 9.684 10.10 2,558,845 9.8893 -1.06%
2014-05-02 0 18.82 18.82 18.90 18.52 19.00 1,629,000 30,586,255 18.776 10.01 10.01 10.06 9.854 10.11 3,061,592 9.9903 0.11%
2014-04-30 0 18.80 18.70 18.98 17.80 19.00 1,872,500 34,306,865 18.321 10.00 9.950 10.10 9.471 10.11 3,519,234 9.7484 1.95%
2014-04-29 0 18.44 18.40 18.44 18.22 18.80 1,166,500 21,511,505 18.441 9.811 9.790 9.811 9.694 10.00 2,192,356 9.8121 -1.50%
2014-04-28 0 18.72 18.64 18.72 18.20 19.04 1,739,500 32,294,540 18.565 9.960 9.918 9.960 9.684 10.13 3,269,270 9.8782 -2.70%
2014-04-25 0 19.24 19.08 19.24 19.00 19.54 872,500 16,746,380 19.194 10.24 10.15 10.24 10.11 10.40 1,639,803 10.212 -0.93%
2014-04-24 0 19.42 19.36 19.38 19.24 19.66 1,577,000 30,670,920 19.449 10.33 10.30 10.31 10.24 10.46 2,963,862 10.348 -0.10%
2014-04-23 0 19.44 19.38 19.50 19.30 19.70 1,208,500 23,499,920 19.446 10.34 10.31 10.38 10.27 10.48 2,271,292 10.346 -0.82%
2014-04-22 0 19.60 19.58 19.68 19.20 19.72 723,500 14,109,705 19.502 10.43 10.42 10.47 10.22 10.49 1,359,768 10.377 -0.61%
2014-04-17 0 19.72 19.70 19.72 19.58 19.78 451,000 8,878,720 19.687 10.49 10.48 10.49 10.42 10.52 847,623 10.475 0.00%
2014-04-16 0 19.72 19.68 19.72 19.54 19.72 716,613 14,104,498 19.682 10.49 10.47 10.49 10.40 10.49 1,346,824 10.472 0.10%
2014-04-15 0 19.70 19.66 19.70 19.48 19.92 1,401,300 27,565,854 19.672 10.48 10.46 10.48 10.36 10.60 2,633,646 10.467 -0.40%
2014-04-14 0 19.78 19.74 19.80 19.44 20.10 1,234,000 24,306,334 19.697 10.52 10.50 10.54 10.34 10.69 2,319,217 10.480 -1.59%
2014-04-11 0 20.10 19.90 20.10 19.42 20.60 1,968,000 39,083,585 19.860 10.69 10.59 10.69 10.33 10.96 3,698,719 10.567 -3.13%
2014-04-10 0 20.75 20.65 20.90 20.05 21.30 2,145,500 44,420,900 20.704 11.04 10.99 11.12 10.67 11.33 4,032,318 11.016 0.73%
2014-04-09 0 20.60 20.60 20.70 19.98 20.70 1,188,500 24,215,750 20.375 10.96 10.96 11.01 10.63 11.01 2,233,703 10.841 0.73%
2014-04-08 0 20.45 20.30 20.55 20.20 20.75 1,621,500 33,216,575 20.485 10.88 10.80 10.93 10.75 11.04 3,047,497 10.900 -1.21%
2014-04-07 0 20.70 20.65 20.70 20.00 20.80 1,203,500 24,781,875 20.592 11.01 10.99 11.01 10.64 11.07 2,261,895 10.956 0.00%
2014-04-04 0 20.70 20.65 20.70 20.00 20.70 1,724,500 35,363,825 20.507 11.01 10.99 11.01 10.64 11.01 3,241,078 10.911 1.22%
2014-04-03 0 20.45 20.35 20.40 19.86 20.50 2,910,500 58,720,320 20.175 10.88 10.83 10.85 10.57 10.91 5,470,083 10.735 0.49%
2014-04-02 0 20.35 20.35 20.40 19.60 20.40 3,795,500 76,576,062 20.175 10.83 10.83 10.85 10.43 10.85 7,133,379 10.735 2.57%
2014-04-01 0 19.84 19.78 19.88 19.48 19.98 2,129,000 42,177,016 19.811 10.56 10.52 10.58 10.36 10.63 4,001,308 10.541 0.30%
2014-03-31 0 19.78 19.76 19.80 18.44 20.00 3,326,500 63,850,370 19.194 10.52 10.51 10.54 9.811 10.64 6,251,926 10.213 0.92%
2014-03-28 0 19.60 19.54 19.60 18.40 19.76 3,020,000 58,125,885 19.247 10.43 10.40 10.43 9.790 10.51 5,675,880 10.241 5.60%
2014-03-27 0 18.56 18.48 18.54 18.40 19.30 2,200,500 41,527,155 18.872 9.875 9.833 9.865 9.790 10.27 4,135,687 10.041 -1.49%
2014-03-26 0 18.84 18.78 18.80 18.42 19.00 1,919,000 35,832,690 18.673 10.02 9.992 10.00 9.801 10.11 3,606,627 9.9352 2.73%
2014-03-25 0 18.34 18.32 18.40 18.30 18.60 1,819,500 33,491,147 18.407 9.758 9.748 9.790 9.737 9.897 3,419,624 9.7938 -1.71%
2014-03-24 0 18.66 18.66 18.70 18.30 18.98 2,010,848 37,609,333 18.703 9.929 9.929 9.950 9.737 10.10 3,779,249 9.9515 -0.74%
2014-03-21 0 18.80 18.70 18.88 18.00 18.88 2,031,000 37,702,155 18.563 10.00 9.950 10.05 9.577 10.05 3,817,124 9.8771 4.44%
2014-03-20 0 18.00 17.98 18.10 17.82 18.34 1,711,500 30,907,917 18.059 9.577 9.567 9.631 9.482 9.758 3,216,645 9.6087 0.56%
2014-03-19 0 17.90 17.82 17.90 17.30 17.92 495,928 8,783,965 17.712 9.524 9.482 9.524 9.205 9.535 932,062 9.4242 1.02%
2014-03-18 0 17.72 17.70 17.74 17.40 17.88 940,000 16,602,462 17.662 9.428 9.418 9.439 9.258 9.514 1,766,665 9.3976 2.07%
2014-03-17 0 17.36 17.34 17.36 16.72 17.54 2,157,500 37,006,217 17.152 9.237 9.226 9.237 8.896 9.333 4,054,871 9.1264 0.46%
2014-03-14 0 17.28 17.24 17.26 16.90 17.98 4,815,500 83,210,870 17.280 9.194 9.173 9.184 8.992 9.567 9,050,398 9.1942 -4.32%
2014-03-13 0 18.06 18.02 18.04 18.00 18.22 868,500 15,701,250 18.079 9.609 9.588 9.599 9.577 9.694 1,632,285 9.6192 -0.11%
2014-03-12 0 18.08 18.06 18.10 18.02 18.38 1,993,000 36,059,270 18.093 9.620 9.609 9.631 9.588 9.780 3,745,705 9.6268 -1.63%
2014-03-11 0 18.38 18.36 18.38 18.12 18.44 1,084,000 19,833,345 18.296 9.780 9.769 9.780 9.641 9.811 2,037,303 9.7351 1.43%
2014-03-10 0 18.12 18.12 18.16 18.04 18.52 2,085,500 37,935,320 18.190 9.641 9.641 9.663 9.599 9.854 3,919,552 9.6785 -3.31%
2014-03-07 0 18.74 18.66 18.78 18.38 19.10 1,875,500 35,069,475 18.699 9.971 9.929 9.992 9.780 10.16 3,524,872 9.9491 -0.11%
2014-03-06 0 18.76 18.72 18.80 18.00 19.04 3,545,000 66,368,180 18.722 9.982 9.960 10.00 9.577 10.13 6,662,581 9.9613 3.65%
2014-03-05 0 18.10 18.10 18.12 18.00 18.40 1,481,339 26,834,315 18.115 9.631 9.631 9.641 9.577 9.790 2,784,074 9.6385 0.00%
2014-03-04 0 18.10 18.30 18.32 17.96 18.64 2,280,500 41,563,237 18.225 9.631 9.737 9.748 9.556 9.918 4,286,041 9.6973 -2.90%
2014-03-03 0 18.64 18.50 18.64 18.22 18.64 745,000 13,788,571 18.508 9.918 9.843 9.918 9.694 9.918 1,400,176 9.8477 0.00%
2014-02-28 0 18.64 18.64 18.72 18.38 19.06 1,678,660 31,390,191 18.700 9.918 9.918 9.960 9.780 10.14 3,154,925 9.9496 -0.96%
2014-02-27 0 18.82 18.82 18.84 18.56 18.92 1,217,800 22,915,704 18.817 10.01 10.01 10.02 9.875 10.07 2,288,771 10.012 -0.53%
2014-02-26 0 18.92 18.90 18.92 18.20 18.96 2,802,000 51,815,725 18.492 10.07 10.06 10.07 9.684 10.09 5,266,165 9.8394 2.05%
2014-02-25 0 18.54 18.50 18.54 18.10 19.10 3,012,500 55,804,469 18.524 9.865 9.843 9.865 9.631 10.16 5,661,785 9.8563 -2.83%
2014-02-24 0 19.08 19.06 19.10 18.74 19.70 1,346,000 25,722,210 19.110 10.15 10.14 10.16 9.971 10.48 2,529,714 10.168 -2.65%
2014-02-21 0 19.60 19.54 19.60 19.50 19.90 946,500 18,545,590 19.594 10.43 10.40 10.43 10.38 10.59 1,778,881 10.425 -0.51%
2014-02-20 0 19.70 19.68 19.70 19.52 19.80 738,810 14,539,300 19.679 10.48 10.47 10.48 10.39 10.54 1,388,542 10.471 -0.71%
2014-02-19 0 19.84 19.80 19.84 19.58 20.00 3,763,500 74,096,090 19.688 10.56 10.54 10.56 10.42 10.64 7,073,237 10.476 -0.30%
2014-02-18 0 19.90 19.82 19.88 19.70 20.80 3,567,500 71,737,810 20.109 10.59 10.55 10.58 10.48 11.07 6,704,869 10.699 -1.24%
2014-02-17 0 20.15 20.15 20.20 19.14 20.40 6,354,000 125,330,207 19.725 10.72 10.72 10.75 10.18 10.85 11,941,902 10.495 6.05%
2014-02-14 0 19.00 18.96 19.08 18.80 19.16 2,409,900 45,672,591 18.952 10.11 10.09 10.15 10.00 10.19 4,529,240 10.084 0.00%
2014-02-13 0 19.00 18.96 18.98 18.80 19.10 1,518,000 28,833,250 18.994 10.11 10.09 10.10 10.00 10.16 2,852,976 10.106 0.00%
2014-02-12 0 19.00 19.00 19.02 19.00 19.36 2,118,000 40,490,801 19.117 10.11 10.11 10.12 10.11 10.30 3,980,634 10.172 -0.31%
2014-02-11 0 19.06 19.06 19.10 19.04 19.38 872,000 16,714,080 19.168 10.14 10.14 10.16 10.13 10.31 1,638,863 10.199 -0.31%
2014-02-10 0 19.12 19.04 19.10 18.96 19.32 1,667,000 31,790,480 19.070 10.17 10.13 10.16 10.09 10.28 3,133,011 10.147 -0.31%
2014-02-07 0 19.18 19.20 19.24 18.96 19.38 1,944,000 37,313,310 19.194 10.21 10.22 10.24 10.09 10.31 3,653,613 10.213 0.63%
2014-02-06 0 19.06 19.02 19.10 18.76 19.30 1,604,000 30,620,060 19.090 10.14 10.12 10.16 9.982 10.27 3,014,607 10.157 1.38%
2014-02-05 0 18.80 18.78 18.82 18.54 19.02 2,478,300 46,202,076 18.643 10.00 9.992 10.01 9.865 10.12 4,657,793 9.9193 0.11%
2014-02-04 0 18.78 18.70 18.78 18.40 19.00 2,556,500 47,892,670 18.734 9.992 9.950 9.992 9.790 10.11 4,804,764 9.9677 -1.78%
2014-01-30 0 19.12 19.12 19.18 18.40 19.24 1,955,000 36,846,410 18.847 10.17 10.17 10.21 9.790 10.24 3,674,287 10.028 1.49%
2014-01-29 0 18.84 18.80 18.82 18.54 19.46 3,295,000 62,763,735 19.048 10.02 10.00 10.01 9.865 10.35 6,192,724 10.135 2.61%
2014-01-28 0 18.36 18.32 18.36 17.90 18.58 2,448,500 44,975,500 18.369 9.769 9.748 9.769 9.524 9.886 4,601,786 9.7735 2.11%
2014-01-27 0 17.98 17.96 18.04 17.24 18.10 5,602,500 98,954,525 17.663 9.567 9.556 9.599 9.173 9.631 10,529,510 9.3978 -4.16%
2014-01-24 0 18.76 18.76 18.80 18.56 19.60 4,886,000 93,180,888 19.071 9.982 9.982 10.00 9.875 10.43 9,182,898 10.147 -4.96%
2014-01-23 0 19.74 19.68 19.80 19.56 20.10 2,341,000 46,130,685 19.706 10.50 10.47 10.54 10.41 10.69 4,399,747 10.485 -1.30%
2014-01-22 0 20.00 19.92 19.98 19.52 20.65 3,553,300 71,529,741 20.131 10.64 10.60 10.63 10.39 10.99 6,678,181 10.711 0.70%
2014-01-21 0 19.86 19.84 19.94 19.50 20.15 2,246,700 44,527,583 19.819 10.57 10.56 10.61 10.38 10.72 4,222,517 10.545 -0.50%
2014-01-20 0 19.96 19.94 19.98 19.80 20.70 1,809,000 36,368,015 20.104 10.62 10.61 10.63 10.54 11.01 3,399,890 10.697 -2.16%
2014-01-17 0 20.40 20.40 20.45 19.96 20.50 3,001,500 60,724,870 20.232 10.85 10.85 10.88 10.62 10.91 5,641,111 10.765 -0.24%
2014-01-16 0 20.45 20.40 20.45 19.90 21.00 6,358,000 128,617,165 20.229 10.88 10.85 10.88 10.59 11.17 11,949,420 10.763 -2.62%
2014-01-15 0 21.00 20.90 20.95 20.80 21.90 4,528,000 96,073,150 21.218 11.17 11.12 11.15 11.07 11.65 8,510,062 11.289 0.72%
2014-01-14 0 20.85 20.70 20.80 19.70 21.60 6,425,000 134,599,607 20.949 11.09 11.01 11.07 10.48 11.49 12,075,342 11.147 2.96%
2014-01-13 0 20.25 20.25 20.35 19.28 20.45 3,754,800 75,451,995 20.095 10.77 10.77 10.83 10.26 10.88 7,056,886 10.692 2.27%
2014-01-10 0 19.80 19.82 19.84 19.20 21.10 8,805,000 175,720,865 19.957 10.54 10.55 10.56 10.22 11.23 16,548,386 10.619 -3.18%
2014-01-09 0 20.45 20.40 20.45 20.35 21.50 5,223,000 108,601,525 20.793 10.88 10.85 10.88 10.83 11.44 9,816,266 11.063 -4.44%
2014-01-08 0 21.40 21.35 21.40 21.10 22.25 4,215,500 91,141,495 21.621 11.39 11.36 11.39 11.23 11.84 7,922,740 11.504 -0.93%
2014-01-07 0 21.60 21.60 21.70 20.20 22.00 4,634,900 98,632,860 21.280 11.49 11.49 11.55 10.75 11.71 8,710,973 11.323 3.10%
2014-01-06 0 20.95 20.95 21.00 20.60 21.70 5,301,500 112,080,775 21.141 11.15 11.15 11.17 10.96 11.55 9,963,801 11.249 -1.18%
2014-01-03 0 21.20 21.15 21.20 20.80 23.55 10,737,200 235,214,557 21.907 11.28 11.25 11.28 11.07 12.53 20,179,822 11.656 -3.20%
2014-01-02 0 21.90 21.90 22.00 21.00 22.40 6,141,354 134,584,981 21.915 11.65 11.65 11.71 11.17 11.92 11,542,249 11.660 3.06%
2013-12-31 0 21.25 21.15 21.20 19.76 21.60 7,582,500 157,153,615 20.726 11.31 11.25 11.28 10.51 11.49 14,250,782 11.028 7.54%
2013-12-30 0 19.76 19.76 19.78 19.72 21.20 6,760,500 136,860,905 20.244 10.51 10.51 10.52 10.49 11.28 12,705,890 10.771 -4.31%
2013-12-27 0 20.65 20.65 20.70 18.80 20.70 6,841,500 134,301,980 19.630 10.99 10.99 11.01 10.00 11.01 12,858,124 10.445 5.14%
2013-12-24 0 19.64 19.62 19.72 17.90 19.74 9,165,000 174,576,755 19.048 10.45 10.44 10.49 9.524 10.50 17,224,981 10.135 10.34%
2013-12-23 0 17.80 17.78 17.80 16.84 18.06 11,611,500 206,118,015 17.751 9.471 9.460 9.471 8.960 9.609 21,823,008 9.4450 5.83%
2013-12-20 0 16.82 16.80 16.90 16.46 17.50 14,562,500 246,137,050 16.902 8.950 8.939 8.992 8.758 9.311 27,369,208 8.9932 0.12%
2013-12-19 0 16.80 16.78 16.80 15.40 17.66 98,827,500 1,597,503,272 16.165 8.939 8.928 8.939 8.194 9.396 185,739,426 8.6008

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top