Livzon Pharmaceutical Group Inc.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01513  2014-01-16    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-07-10 0 25.70 25.68 25.70 25.00 25.94 476,100 12,209,158 25.644 25.70 25.68 25.70 25.00 25.94 476,100 25.644 1.66%
2026-07-09 0 25.28 25.26 25.28 25.12 26.04 744,400 18,885,146 25.370 25.28 25.26 25.28 25.12 26.04 744,400 25.370 -2.62%
2026-07-08 0 25.96 25.88 25.96 25.70 26.76 491,300 12,735,036 25.921 25.96 25.88 25.96 25.70 26.76 491,300 25.921 -0.69%
2026-07-07 0 26.14 26.12 26.14 26.04 26.84 639,100 16,825,830 26.327 26.14 26.12 26.14 26.04 26.84 639,100 26.327 -1.88%
2026-07-06 0 26.64 26.52 26.64 24.88 26.78 1,742,458 46,253,657 26.545 26.64 26.52 26.64 24.88 26.78 1,742,458 26.545 3.90%
2026-07-03 0 25.64 25.60 25.64 24.38 25.64 1,299,700 32,967,138 25.365 25.64 25.60 25.64 24.38 25.64 1,299,700 25.365 5.34%
2026-07-02 0 24.34 24.34 24.38 24.00 24.88 1,045,209 25,484,050 24.382 24.34 24.34 24.38 24.00 24.88 1,045,209 24.382 1.93%
2026-06-30 0 23.88 23.84 23.88 23.54 24.36 804,880 19,177,721 23.827 23.88 23.84 23.88 23.54 24.36 804,880 23.827 -1.97%
2026-06-29 0 24.36 24.36 24.38 23.24 24.58 976,302 23,563,575 24.136 24.36 24.36 24.38 23.24 24.58 976,302 24.136 4.10%
2026-06-26 0 23.40 23.36 23.40 23.30 24.42 752,255 17,732,008 23.572 23.40 23.36 23.40 23.30 24.42 752,255 23.572 -2.74%
2026-06-25 0 24.06 24.04 24.06 23.40 24.28 1,120,694 26,733,513 23.854 24.06 24.04 24.06 23.40 24.28 1,120,694 23.854 0.25%
2026-06-24 0 24.00 23.84 24.00 23.72 24.38 663,745 15,897,519 23.951 24.00 23.84 24.00 23.72 24.38 663,745 23.951 -0.41%
2026-06-23 0 24.10 24.08 24.10 23.66 24.50 889,042 21,293,695 23.951 24.10 24.08 24.10 23.66 24.50 889,042 23.951 0.84%
2026-06-22 0 23.90 23.70 23.90 23.66 24.52 1,365,600 32,507,818 23.805 23.90 23.70 23.90 23.66 24.52 1,365,600 23.805 -2.05%
2026-06-18 0 24.40 24.26 24.40 24.00 24.40 621,989 15,053,852 24.203 24.40 24.26 24.40 24.00 24.40 621,989 24.203 0.58%
2026-06-17 0 24.26 24.18 24.26 24.12 24.84 610,327 14,860,568 24.349 24.26 24.18 24.26 24.12 24.84 610,327 24.349 -1.62%
2026-06-16 0 24.66 24.66 24.76 24.60 25.38 610,665 15,202,566 24.895 24.66 24.66 24.76 24.60 25.38 610,665 24.895 -1.35%
2026-06-15 0 26.64 26.64 26.70 26.60 27.40 631,155 16,926,456 26.818 25.00 25.00 25.05 24.96 25.71 672,639 25.164 -2.13%
2026-06-12 0 27.22 27.22 27.24 26.32 27.50 2,187,707 59,457,645 27.178 25.54 25.54 25.56 24.70 25.80 2,331,500 25.502 2.95%
2026-06-11 0 26.44 26.38 26.44 25.84 26.56 1,110,159 29,235,556 26.335 24.81 24.75 24.81 24.25 24.92 1,183,127 24.710 0.00%
2026-06-10 0 26.44 26.40 26.44 25.26 26.50 842,421 21,930,751 26.033 24.81 24.77 24.81 23.70 24.87 897,792 24.427 4.01%
2026-06-09 0 25.42 25.42 25.44 25.32 25.88 780,600 19,949,446 25.557 23.85 23.85 23.87 23.76 24.28 831,907 23.980 -1.47%
2026-06-08 0 25.80 25.76 25.80 25.50 26.30 679,941 17,517,485 25.763 24.21 24.17 24.21 23.93 24.68 724,632 24.174 -1.98%
2026-06-05 0 26.32 26.32 26.48 26.32 26.98 395,100 10,474,062 26.510 24.70 24.70 24.85 24.70 25.32 421,069 24.875 -1.28%
2026-06-04 0 26.66 26.52 26.66 26.40 26.80 1,079,840 28,708,637 26.586 25.02 24.88 25.02 24.77 25.15 1,150,816 24.946 0.45%
2026-06-03 0 26.54 26.54 26.68 26.28 26.72 984,410 26,123,062 26.537 24.90 24.90 25.03 24.66 25.07 1,049,113 24.900 -0.67%
2026-06-02 0 26.72 26.66 26.72 26.24 27.10 1,301,338 34,700,540 26.665 25.07 25.02 25.07 24.62 25.43 1,386,872 25.021 -0.15%
2026-06-01 0 26.76 26.64 26.76 26.06 26.84 1,050,618 27,780,678 26.442 25.11 25.00 25.11 24.45 25.18 1,119,673 24.811 1.83%
2026-05-29 0 26.28 26.28 26.40 26.16 26.66 1,940,300 51,147,618 26.361 24.66 24.66 24.77 24.55 25.02 2,067,832 24.735 -0.61%
2026-05-28 0 26.44 26.30 26.44 26.22 26.98 1,847,346 48,756,183 26.393 24.81 24.68 24.81 24.60 25.32 1,968,768 24.765 -1.42%
2026-05-27 0 26.82 26.82 26.84 26.52 27.24 879,365 23,562,526 26.795 25.17 25.17 25.18 24.88 25.56 937,164 25.142 -0.96%
2026-05-26 0 27.08 27.06 27.08 26.88 27.50 916,970 24,847,598 27.098 25.41 25.39 25.41 25.22 25.80 977,241 25.426 -1.53%
2026-05-22 0 27.50 27.48 27.50 27.26 27.70 619,027 17,005,761 27.472 25.80 25.79 25.80 25.58 25.99 659,714 25.777 -0.51%
2026-05-21 0 27.64 27.48 27.64 27.44 28.10 802,693 22,340,138 27.831 25.94 25.79 25.94 25.75 26.37 855,452 26.115 -0.07%
2026-05-20 0 27.66 27.64 27.66 27.04 27.78 916,874 25,125,283 27.403 25.95 25.94 25.95 25.37 26.07 977,138 25.713 1.24%
2026-05-19 0 27.32 27.22 27.32 27.00 27.48 806,688 21,981,549 27.249 25.64 25.54 25.64 25.33 25.79 859,710 25.569 1.04%
2026-05-18 0 27.04 26.92 27.06 26.58 27.20 1,139,070 30,617,873 26.880 25.37 25.26 25.39 24.94 25.52 1,213,939 25.222 -0.07%
2026-05-15 0 27.06 26.96 27.06 26.68 27.18 1,156,545 31,111,624 26.900 25.39 25.30 25.39 25.03 25.50 1,232,562 25.241 0.15%
2026-05-14 0 27.02 26.98 27.02 26.62 27.04 1,166,204 31,266,115 26.810 25.35 25.32 25.35 24.98 25.37 1,242,856 25.157 0.60%
2026-05-13 0 26.86 26.86 26.88 26.86 27.48 817,400 22,101,417 27.039 25.20 25.20 25.22 25.20 25.79 871,126 25.371 -2.54%
2026-05-12 0 27.56 27.56 27.60 27.46 28.06 471,270 13,016,664 27.620 25.86 25.86 25.90 25.77 26.33 502,246 25.917 -1.29%
2026-05-11 0 27.92 27.92 27.96 27.50 28.10 723,529 20,118,928 27.807 26.20 26.20 26.24 25.80 26.37 771,085 26.092 0.72%
2026-05-08 0 27.72 27.72 27.82 27.60 27.86 573,400 15,901,058 27.731 26.01 26.01 26.10 25.90 26.14 611,088 26.021 0.14%
2026-05-07 0 27.68 27.68 27.76 27.64 28.18 475,159 13,177,579 27.733 25.97 25.97 26.05 25.94 26.44 506,390 26.023 -0.50%
2026-05-06 0 27.82 27.82 27.84 27.52 27.90 1,200,746 33,275,052 27.712 26.10 26.10 26.12 25.82 26.18 1,279,668 26.003 1.68%
2026-05-05 0 27.36 27.32 27.36 27.10 27.78 405,338 11,054,561 27.272 25.67 25.64 25.67 25.43 26.07 431,980 25.590 -1.51%
2026-05-04 0 27.78 27.68 27.78 27.54 28.22 219,602 6,090,409 27.734 26.07 25.97 26.07 25.84 26.48 234,036 26.023 -1.35%
2026-04-30 0 28.16 28.10 28.16 27.98 28.44 691,300 19,472,202 28.168 26.42 26.37 26.42 26.25 26.69 736,738 26.430 -0.35%
2026-04-29 0 28.26 28.26 28.34 28.00 28.42 820,040 23,106,420 28.177 26.52 26.52 26.59 26.27 26.67 873,939 26.439 -0.56%
2026-04-28 0 28.42 28.40 28.42 28.04 28.56 652,000 18,478,119 28.341 26.67 26.65 26.67 26.31 26.80 694,855 26.593 0.78%
2026-04-27 0 28.20 28.12 28.20 28.10 28.56 794,157 22,513,128 28.348 26.46 26.39 26.46 26.37 26.80 846,355 26.600 -0.49%
2026-04-24 0 28.34 28.26 28.34 27.30 28.38 1,340,549 37,480,939 27.959 26.59 26.52 26.59 25.62 26.63 1,428,660 26.235 1.00%
2026-04-23 0 28.06 28.04 28.06 27.86 28.42 910,300 25,526,753 28.042 26.33 26.31 26.33 26.14 26.67 970,132 26.313 -0.21%
2026-04-22 0 28.12 28.12 28.22 27.90 28.58 1,870,657 52,502,645 28.066 26.39 26.39 26.48 26.18 26.82 1,993,611 26.335 -2.63%
2026-04-21 0 28.88 28.80 28.88 28.70 29.22 1,412,552 40,725,052 28.831 27.10 27.02 27.10 26.93 27.42 1,505,396 27.053 -0.69%
2026-04-20 0 29.08 29.00 29.08 28.70 29.30 1,062,340 30,787,471 28.981 27.29 27.21 27.29 26.93 27.49 1,132,165 27.193 0.48%
2026-04-17 0 28.94 28.92 28.94 28.64 29.38 828,065 23,957,205 28.932 27.16 27.14 27.16 26.87 27.57 882,492 27.147 -1.36%
2026-04-16 0 29.34 29.34 29.40 29.04 29.52 723,116 21,218,135 29.343 27.53 27.53 27.59 27.25 27.70 770,645 27.533 0.00%
2026-04-15 0 29.34 29.34 29.36 28.86 29.64 1,652,600 48,320,504 29.239 27.53 27.53 27.55 27.08 27.81 1,761,222 27.436 2.02%
2026-04-14 0 28.76 28.74 28.76 28.14 29.08 1,157,575 33,274,673 28.745 26.99 26.97 26.99 26.40 27.29 1,233,660 26.972 1.84%
2026-04-13 0 28.24 28.06 28.24 28.02 28.86 799,400 22,605,624 28.278 26.50 26.33 26.50 26.29 27.08 851,943 26.534 -2.62%
2026-04-10 0 29.00 29.00 29.02 28.80 29.82 593,800 17,268,184 29.081 27.21 27.21 27.23 27.02 27.98 632,829 27.287 -1.36%
2026-04-09 0 29.40 29.40 29.46 29.06 30.40 1,846,964 54,961,217 29.758 27.59 27.59 27.64 27.27 28.53 1,968,361 27.922 1.17%
2026-04-08 0 29.06 29.06 29.16 28.62 29.28 1,683,300 48,853,642 29.023 27.27 27.27 27.36 26.85 27.47 1,793,940 27.233 -0.48%
2026-04-02 0 29.20 29.12 29.20 28.58 29.40 1,141,324 33,181,865 29.073 27.40 27.32 27.40 26.82 27.59 1,216,341 27.280 2.03%
2026-04-01 0 28.62 28.60 28.62 27.46 28.88 1,532,756 43,636,589 28.469 26.85 26.84 26.85 25.77 27.10 1,633,501 26.714 4.38%
2026-03-31 0 27.42 27.26 27.42 27.04 27.72 745,994 20,378,539 27.317 25.73 25.58 25.73 25.37 26.01 795,027 25.633 -0.29%
2026-03-30 0 27.50 27.46 27.50 26.88 27.80 889,029 24,342,803 27.381 25.80 25.77 25.80 25.22 26.09 947,463 25.693 1.18%
2026-03-27 0 27.18 27.12 27.18 26.50 27.30 905,200 24,490,053 27.055 25.50 25.45 25.50 24.87 25.62 964,697 25.386 2.57%
2026-03-26 0 26.50 26.40 26.50 26.34 26.98 764,660 20,314,341 26.567 24.87 24.77 24.87 24.72 25.32 814,919 24.928 -0.97%
2026-03-25 0 26.76 26.76 26.84 26.62 27.24 674,536 18,122,687 26.867 25.11 25.11 25.18 24.98 25.56 718,872 25.210 0.60%
2026-03-24 0 26.60 26.58 26.66 26.16 27.00 825,668 21,902,381 26.527 24.96 24.94 25.02 24.55 25.33 879,937 24.891 0.38%
2026-03-23 0 26.50 26.44 26.50 25.90 26.92 1,083,200 28,472,134 26.285 24.87 24.81 24.87 24.30 25.26 1,154,396 24.664 -1.12%
2026-03-20 0 26.80 26.80 26.86 26.76 27.74 730,852 19,843,159 27.151 25.15 25.15 25.20 25.11 26.03 778,889 25.476 -2.33%
2026-03-19 0 27.44 27.40 27.44 27.30 27.96 605,300 16,668,101 27.537 25.75 25.71 25.75 25.62 26.24 645,085 25.839 -2.28%
2026-03-18 0 28.08 28.02 28.08 27.82 28.26 297,314 8,331,932 28.024 26.35 26.29 26.35 26.10 26.52 316,856 26.296 -0.14%
2026-03-17 0 28.12 28.12 28.16 27.98 28.50 960,800 27,126,340 28.233 26.39 26.39 26.42 26.25 26.74 1,023,951 26.492 0.57%
2026-03-16 0 27.96 27.96 27.98 27.34 27.96 992,786 27,532,160 27.732 26.24 26.24 26.25 25.65 26.24 1,058,040 26.022 0.94%
2026-03-13 0 27.70 27.70 27.72 27.64 28.18 761,590 21,149,857 27.771 25.99 25.99 26.01 25.94 26.44 811,648 26.058 -1.77%
2026-03-12 0 28.20 28.20 28.28 27.94 28.50 576,100 16,202,016 28.124 26.46 26.46 26.54 26.22 26.74 613,966 26.389 -1.12%
2026-03-11 0 28.52 28.52 28.60 28.48 29.00 616,429 17,662,606 28.653 26.76 26.76 26.84 26.72 27.21 656,946 26.886 -1.38%
2026-03-10 0 28.92 28.92 28.96 28.48 29.12 1,369,200 39,518,419 28.862 27.14 27.14 27.17 26.72 27.32 1,459,195 27.082 0.91%
2026-03-09 0 28.66 28.66 28.74 27.72 28.76 1,185,100 33,638,341 28.384 26.89 26.89 26.97 26.01 26.99 1,262,994 26.634 0.92%
2026-03-06 0 28.40 28.38 28.40 27.44 28.40 735,000 20,698,949 28.162 26.65 26.63 26.65 25.75 26.65 783,310 26.425 3.95%
2026-03-05 0 27.32 27.32 27.40 27.24 27.92 1,216,200 33,454,991 27.508 25.64 25.64 25.71 25.56 26.20 1,296,138 25.811 -0.58%
2026-03-04 0 27.48 27.40 27.48 27.16 27.66 800,900 21,922,759 27.373 25.79 25.71 25.79 25.48 25.95 853,541 25.684 -1.15%
2026-03-03 0 27.80 27.80 27.82 27.60 28.36 1,067,650 29,734,489 27.850 26.09 26.09 26.10 25.90 26.61 1,137,824 26.133 -1.14%
2026-03-02 0 28.12 28.12 28.14 28.02 28.92 1,128,900 31,876,355 28.237 26.39 26.39 26.40 26.29 27.14 1,203,100 26.495 -3.17%
2026-02-27 0 29.04 29.04 29.18 28.82 29.34 908,461 26,402,025 29.062 27.25 27.25 27.38 27.04 27.53 968,172 27.270 0.21%
2026-02-26 0 28.98 28.94 29.00 28.80 29.74 467,545 13,667,109 29.232 27.19 27.16 27.21 27.02 27.91 498,276 27.429 -1.76%
2026-02-25 0 29.50 29.48 29.50 29.12 29.96 600,486 17,823,144 29.681 27.68 27.66 27.68 27.32 28.11 639,955 27.851 0.41%
2026-02-24 0 29.38 29.28 29.38 28.92 29.44 780,468 22,802,763 29.217 27.57 27.47 27.57 27.14 27.62 831,767 27.415 0.00%
2026-02-23 0 29.38 29.22 29.38 28.88 29.68 172,700 5,062,648 29.315 27.57 27.42 27.57 27.10 27.85 184,051 27.507 1.24%
2026-02-20 0 29.02 28.94 29.02 28.80 29.12 130,500 3,784,921 29.003 27.23 27.16 27.23 27.02 27.32 139,077 27.214 -0.07%
2026-02-16 0 29.04 29.04 29.06 28.82 29.24 138,300 4,017,711 29.051 27.25 27.25 27.27 27.04 27.44 147,390 27.259 -0.62%
2026-02-13 0 29.22 29.20 29.22 29.12 30.10 790,786 23,297,578 29.461 27.42 27.40 27.42 27.32 28.24 842,763 27.644 -2.47%
2026-02-12 0 29.96 29.90 29.96 29.52 30.08 719,469 21,516,246 29.906 28.11 28.06 28.11 27.70 28.22 766,758 28.061 0.40%
2026-02-11 0 29.84 29.74 29.84 29.42 29.96 1,068,450 31,697,652 29.667 28.00 27.91 28.00 27.61 28.11 1,138,677 27.837 1.15%
2026-02-10 0 29.50 29.50 29.54 29.46 30.08 1,512,600 44,928,438 29.703 27.68 27.68 27.72 27.64 28.22 1,612,020 27.871 -0.74%
2026-02-09 0 29.72 29.58 29.72 29.28 29.84 1,042,100 30,837,180 29.591 27.89 27.76 27.89 27.47 28.00 1,110,595 27.766 1.36%
2026-02-06 0 29.32 29.32 29.48 29.00 30.10 963,936 28,334,563 29.395 27.51 27.51 27.66 27.21 28.24 1,027,293 27.582 -2.59%
2026-02-05 0 30.10 30.02 30.10 29.08 30.16 888,923 26,471,595 29.779 28.24 28.17 28.24 27.29 28.30 947,350 27.943 2.45%
2026-02-04 0 29.38 29.26 29.38 28.82 29.42 782,378 22,822,596 29.171 27.57 27.46 27.57 27.04 27.61 833,802 27.372 0.20%
2026-02-03 0 29.32 29.28 29.32 28.84 29.42 559,400 16,306,650 29.150 27.51 27.47 27.51 27.06 27.61 596,168 27.352 1.45%
2026-02-02 0 28.90 28.82 28.90 28.74 29.24 789,600 22,877,598 28.974 27.12 27.04 27.12 26.97 27.44 841,499 27.187 -1.70%
2026-01-30 0 29.40 29.40 29.42 29.22 30.12 676,716 19,971,200 29.512 27.59 27.59 27.61 27.42 28.26 721,195 27.692 -2.26%
2026-01-29 0 30.08 29.98 30.08 29.50 30.22 884,600 26,441,112 29.890 28.22 28.13 28.22 27.68 28.36 942,743 28.047 1.28%
2026-01-28 0 29.70 29.68 29.70 29.60 30.06 765,200 22,783,236 29.774 27.87 27.85 27.87 27.77 28.21 815,495 27.938 -0.67%
2026-01-27 0 29.90 29.86 29.90 29.40 30.08 1,558,940 46,558,882 29.866 28.06 28.02 28.06 27.59 28.22 1,661,406 28.024 -0.27%
2026-01-26 0 29.98 29.84 29.98 29.28 29.98 699,700 20,768,302 29.682 28.13 28.00 28.13 27.47 28.13 745,690 27.851 0.33%
2026-01-23 0 29.88 29.82 29.88 29.42 30.02 989,961 29,519,310 29.819 28.04 27.98 28.04 27.61 28.17 1,055,029 27.980 1.63%
2026-01-22 0 29.40 29.32 29.40 29.18 29.42 499,000 14,638,566 29.336 27.59 27.51 27.59 27.38 27.61 531,798 27.527 0.48%
2026-01-21 0 29.26 29.26 29.28 28.74 29.36 813,666 23,659,904 29.078 27.46 27.46 27.47 26.97 27.55 867,147 27.285 -0.14%
2026-01-20 0 29.30 29.18 29.30 29.04 29.44 781,866 22,825,831 29.194 27.49 27.38 27.49 27.25 27.62 833,256 27.394 -0.34%
2026-01-19 0 29.40 29.38 29.40 29.08 29.70 601,246 17,672,972 29.394 27.59 27.57 27.59 27.29 27.87 640,765 27.581 -0.68%
2026-01-16 0 29.60 29.58 29.60 29.60 30.24 346,600 10,321,615 29.780 27.77 27.76 27.77 27.77 28.37 369,381 27.943 -1.07%
2026-01-15 0 29.92 29.92 30.00 29.92 30.40 633,171 19,066,049 30.112 28.07 28.07 28.15 28.07 28.53 674,788 28.255 -0.86%
2026-01-14 0 30.18 30.10 30.22 30.08 30.56 647,700 19,649,004 30.337 28.32 28.24 28.36 28.22 28.68 690,272 28.466 -0.72%
2026-01-13 0 30.40 30.24 30.40 29.94 30.64 1,139,813 34,637,931 30.389 28.53 28.37 28.53 28.09 28.75 1,214,731 28.515 1.60%
2026-01-12 0 29.92 29.78 29.92 29.50 30.02 529,100 15,745,585 29.759 28.07 27.94 28.07 27.68 28.17 563,877 27.924 -0.33%
2026-01-09 0 30.02 30.02 30.04 29.62 30.16 507,300 15,174,643 29.913 28.17 28.17 28.19 27.79 28.30 540,644 28.068 0.07%
2026-01-08 0 30.00 29.92 30.00 29.86 30.50 520,300 15,606,210 29.995 28.15 28.07 28.15 28.02 28.62 554,498 28.145 -1.64%
2026-01-07 0 30.50 30.48 30.50 29.80 30.88 1,451,200 44,191,360 30.452 28.62 28.60 28.62 27.96 28.98 1,546,584 28.574 1.80%
2026-01-06 0 29.96 29.86 29.96 29.08 30.08 930,490 27,590,000 29.651 28.11 28.02 28.11 27.29 28.22 991,649 27.822 2.39%
2026-01-05 0 29.26 29.24 29.26 28.42 29.30 496,700 14,462,364 29.117 27.46 27.44 27.46 26.67 27.49 529,347 27.321 2.16%
2026-01-02 0 28.64 28.60 28.64 28.34 28.76 84,884 2,424,606 28.564 26.87 26.84 26.87 26.59 26.99 90,463 26.802 0.42%
2025-12-31 0 28.52 28.40 28.52 28.00 28.52 329,855 9,335,261 28.301 26.76 26.65 26.76 26.27 26.76 351,536 26.556 1.57%
2025-12-30 0 28.08 28.08 28.16 28.00 28.54 1,071,390 30,198,808 28.187 26.35 26.35 26.42 26.27 26.78 1,141,810 26.448 -1.47%
2025-12-29 0 28.50 28.46 28.50 28.46 29.10 761,144 21,798,116 28.639 26.74 26.70 26.74 26.70 27.31 811,172 26.872 -2.20%
2025-12-24 0 29.14 29.14 29.16 29.02 29.36 104,300 3,043,300 29.178 27.34 27.34 27.36 27.23 27.55 111,155 27.379 -0.48%
2025-12-23 0 29.28 29.12 29.28 29.04 29.58 415,500 12,178,748 29.311 27.47 27.32 27.47 27.25 27.76 442,810 27.503 -0.41%
2025-12-22 0 29.40 29.26 29.40 29.14 29.46 312,450 9,153,789 29.297 27.59 27.46 27.59 27.34 27.64 332,987 27.490 0.00%
2025-12-19 0 29.40 29.36 29.40 28.86 29.58 409,596 12,016,191 29.337 27.59 27.55 27.59 27.08 27.76 436,518 27.527 1.73%
2025-12-18 0 28.90 28.90 28.92 28.80 29.26 417,100 12,083,210 28.970 27.12 27.12 27.14 27.02 27.46 444,515 27.183 -0.69%
2025-12-17 0 29.10 29.06 29.10 28.68 29.22 577,713 16,738,309 28.973 27.31 27.27 27.31 26.91 27.42 615,685 27.186 0.41%
2025-12-16 0 28.98 28.98 29.00 28.90 29.90 806,100 23,540,055 29.202 27.19 27.19 27.21 27.12 28.06 859,083 27.401 -3.08%
2025-12-15 0 29.90 29.90 29.96 29.90 30.32 1,128,845 33,896,247 30.027 28.06 28.06 28.11 28.06 28.45 1,203,042 28.175 -3.55%
2025-12-12 0 31.00 30.94 31.00 30.00 31.00 1,530,898 46,700,242 30.505 29.09 29.03 29.09 28.15 29.09 1,631,521 28.624 1.91%
2025-12-11 0 30.42 30.40 30.42 30.36 30.66 354,300 10,791,299 30.458 28.54 28.53 28.54 28.49 28.77 377,587 28.580 -0.39%
2025-12-10 0 30.54 30.44 30.54 30.44 30.90 496,300 15,176,469 30.579 28.66 28.56 28.66 28.56 28.99 528,921 28.693 -1.17%
2025-12-09 0 30.90 30.88 30.90 30.50 31.02 938,700 28,848,601 30.733 28.99 28.98 28.99 28.62 29.11 1,000,399 28.837 0.26%
2025-12-08 0 30.82 30.82 30.92 30.70 31.44 376,500 11,628,354 30.885 28.92 28.92 29.01 28.81 29.50 401,247 28.981 -1.15%
2025-12-05 0 31.18 31.10 31.18 30.70 31.18 590,055 18,273,853 30.970 29.26 29.18 29.26 28.81 29.26 628,838 29.060 0.84%
2025-12-04 0 30.92 30.88 30.92 30.62 31.04 223,881 6,914,998 30.887 29.01 28.98 29.01 28.73 29.13 238,596 28.982 0.32%
2025-12-03 0 30.82 30.80 30.82 30.58 31.24 409,228 12,632,674 30.870 28.92 28.90 28.92 28.69 29.31 436,126 28.966 -0.58%
2025-12-02 0 31.00 30.96 31.00 30.88 31.42 297,300 9,217,035 31.002 29.09 29.05 29.09 28.98 29.48 316,841 29.090 -1.27%
2025-12-01 0 31.40 31.18 31.40 30.36 31.40 530,150 16,550,058 31.218 29.46 29.26 29.46 28.49 29.46 564,996 29.292 2.21%
2025-11-28 0 30.72 30.72 30.74 30.68 31.16 227,600 7,004,196 30.774 28.83 28.83 28.84 28.79 29.24 242,560 28.876 -0.71%
2025-11-27 0 30.94 30.94 30.96 30.94 31.18 268,514 8,330,313 31.024 29.03 29.03 29.05 29.03 29.26 286,163 29.110 -1.09%
2025-11-26 0 31.28 31.26 31.28 30.94 31.54 339,029 10,622,440 31.332 29.35 29.33 29.35 29.03 29.59 361,313 29.400 0.97%
2025-11-25 0 30.98 30.98 31.00 30.78 31.24 254,727 7,906,033 31.037 29.07 29.07 29.09 28.88 29.31 271,470 29.123 0.13%
2025-11-24 0 30.94 30.94 30.98 30.48 31.52 450,175 13,841,542 30.747 29.03 29.03 29.07 28.60 29.58 479,764 28.851 1.05%
2025-11-21 0 30.62 30.60 30.62 30.58 31.08 530,935 16,359,473 30.813 28.73 28.71 28.73 28.69 29.16 565,832 28.912 -2.11%
2025-11-20 0 31.28 31.28 31.40 30.92 31.78 740,264 23,085,813 31.186 29.35 29.35 29.46 29.01 29.82 788,920 29.263 -0.45%
2025-11-19 0 31.42 31.38 31.42 30.98 31.58 336,982 10,549,683 31.306 29.48 29.44 29.48 29.07 29.63 359,131 29.376 0.71%
2025-11-18 0 31.20 31.18 31.20 31.08 32.02 353,200 11,084,504 31.383 29.28 29.26 29.28 29.16 30.05 376,415 29.448 -2.07%
2025-11-17 0 31.86 31.84 31.86 31.68 32.94 578,300 18,501,592 31.993 29.90 29.88 29.90 29.73 30.91 616,310 30.020 -3.22%
2025-11-14 0 32.92 32.90 32.92 32.64 33.18 710,060 23,454,662 33.032 30.89 30.87 30.89 30.63 31.13 756,731 30.995 0.61%
2025-11-13 0 32.72 32.70 32.72 32.02 32.92 783,300 25,531,578 32.595 30.70 30.68 30.70 30.05 30.89 834,785 30.585 2.00%
2025-11-12 0 32.08 32.08 32.10 31.94 32.62 654,100 21,054,812 32.189 30.10 30.10 30.12 29.97 30.61 697,093 30.204 -0.25%
2025-11-11 0 32.16 32.14 32.16 31.92 32.50 989,312 31,793,550 32.137 30.18 30.16 30.18 29.95 30.50 1,054,337 30.155 -0.80%
2025-11-10 0 32.42 32.42 32.48 31.72 32.60 1,077,177 34,838,264 32.342 30.42 30.42 30.48 29.76 30.59 1,147,978 30.348 1.12%
2025-11-07 0 32.06 32.06 32.10 31.62 32.56 1,031,900 33,208,034 32.181 30.08 30.08 30.12 29.67 30.55 1,099,725 30.197 0.75%
2025-11-06 0 31.82 31.82 31.84 31.46 32.00 828,200 26,255,930 31.702 29.86 29.86 29.88 29.52 30.03 882,636 29.747 -0.19%
2025-11-05 0 31.88 31.88 31.90 30.86 32.08 680,065 21,538,773 31.672 29.91 29.91 29.93 28.96 30.10 724,764 29.718 1.27%
2025-11-04 0 31.48 31.48 31.50 31.38 31.92 718,200 22,722,428 31.638 29.54 29.54 29.56 29.44 29.95 765,406 29.687 -0.82%
2025-11-03 0 31.74 31.74 31.78 31.08 32.00 1,088,463 34,534,972 31.728 29.78 29.78 29.82 29.16 30.03 1,160,005 29.771 1.54%
2025-10-31 0 31.26 31.26 31.30 30.56 31.66 1,182,739 37,052,175 31.327 29.33 29.33 29.37 28.68 29.71 1,260,478 29.395 1.76%
2025-10-30 0 30.72 30.70 30.72 30.52 31.08 1,062,400 32,709,846 30.789 28.83 28.81 28.83 28.64 29.16 1,132,229 28.890 -0.58%
2025-10-28 0 30.90 30.90 30.92 30.64 31.30 1,178,006 36,510,377 30.993 28.99 28.99 29.01 28.75 29.37 1,255,434 29.082 -0.32%
2025-10-27 0 31.00 30.96 31.00 30.80 31.68 1,353,112 41,944,185 30.998 29.09 29.05 29.09 28.90 29.73 1,442,049 29.087 -1.40%
2025-10-24 0 31.44 31.42 31.44 31.12 32.00 1,130,958 35,586,196 31.466 29.50 29.48 29.50 29.20 30.03 1,205,293 29.525 -1.26%
2025-10-23 0 31.84 31.84 31.86 31.56 32.62 1,194,952 38,039,268 31.833 29.88 29.88 29.90 29.61 30.61 1,273,494 29.870 -2.27%
2025-10-22 0 32.58 32.54 32.58 32.04 32.80 915,645 29,812,198 32.559 30.57 30.53 30.57 30.06 30.78 975,828 30.551 0.31%
2025-10-21 0 32.48 32.44 32.48 32.36 33.00 718,305 23,457,032 32.656 30.48 30.44 30.48 30.36 30.96 765,518 30.642 -0.79%
2025-10-20 0 32.74 32.74 32.78 32.32 32.86 731,824 23,845,705 32.584 30.72 30.72 30.76 30.33 30.83 779,925 30.574 1.05%
2025-10-17 0 32.40 32.38 32.40 32.20 33.40 749,493 24,463,826 32.640 30.40 30.38 30.40 30.21 31.34 798,756 30.627 -2.99%
2025-10-16 0 33.40 33.34 33.40 32.60 33.62 808,519 26,904,859 33.277 31.34 31.28 31.34 30.59 31.55 861,661 31.224 1.40%
2025-10-15 0 32.94 32.94 32.96 32.20 33.00 1,558,519 51,180,567 32.839 30.91 30.91 30.93 30.21 30.96 1,660,957 30.814 2.17%
2025-10-14 0 32.24 32.24 32.28 31.90 34.54 3,048,087 99,720,784 32.716 30.25 30.25 30.29 29.93 32.41 3,248,431 30.698 -6.60%
2025-10-13 0 34.52 34.44 34.52 33.60 34.56 835,954 28,499,763 34.093 32.39 32.32 32.39 31.53 32.43 890,899 31.990 0.06%
2025-10-10 0 34.50 34.40 34.50 34.24 35.24 1,286,186 44,542,497 34.631 32.37 32.28 32.37 32.13 33.07 1,370,724 32.496 0.12%
2025-10-09 0 34.46 34.46 34.48 33.94 34.60 1,094,791 37,567,323 34.315 32.33 32.33 32.35 31.85 32.47 1,166,749 32.198 -1.15%
2025-10-08 0 34.86 34.86 34.94 34.20 35.08 184,152 6,415,031 34.836 32.71 32.71 32.79 32.09 32.92 196,256 32.687 -1.30%
2025-10-06 0 35.32 35.20 35.32 34.60 35.36 127,078 4,472,256 35.193 33.14 33.03 33.14 32.47 33.18 135,431 33.023 -0.28%
2025-10-03 0 35.42 35.32 35.42 34.60 35.50 191,456 6,772,756 35.375 33.24 33.14 33.24 32.47 33.31 204,040 33.193 0.57%
2025-10-02 0 35.22 35.22 35.30 34.36 35.40 278,307 9,765,687 35.090 33.05 33.05 33.12 32.24 33.22 296,600 32.925 1.73%
2025-09-30 0 34.62 34.60 34.62 34.16 34.78 1,201,619 41,496,390 34.534 32.48 32.47 32.48 32.05 32.63 1,280,599 32.404 1.76%
2025-09-29 0 34.02 33.98 34.02 33.20 34.44 785,283 26,693,765 33.993 31.92 31.88 31.92 31.15 32.32 836,898 31.896 0.95%
2025-09-26 0 33.70 33.70 33.72 33.30 34.02 960,846 32,380,170 33.700 31.62 31.62 31.64 31.25 31.92 1,024,000 31.621 -1.12%
2025-09-25 0 34.08 34.08 34.10 34.08 34.86 613,000 21,050,364 34.340 31.98 31.98 32.00 31.98 32.71 653,291 32.222 -1.22%
2025-09-24 0 34.50 34.50 34.54 34.42 35.26 885,600 30,792,707 34.770 32.37 32.37 32.41 32.30 33.09 943,809 32.626 0.12%
2025-09-23 0 34.46 34.46 34.48 33.74 35.04 1,711,987 58,640,278 34.253 32.33 32.33 32.35 31.66 32.88 1,824,512 32.140 -0.75%
2025-09-22 0 34.72 34.68 34.72 34.42 36.18 1,144,308 39,914,449 34.881 32.58 32.54 32.58 32.30 33.95 1,219,521 32.730 -2.14%
2025-09-19 0 35.48 35.46 35.48 35.20 36.50 1,348,604 47,804,687 35.448 33.29 33.27 33.29 33.03 34.25 1,437,245 33.261 -1.61%
2025-09-18 0 36.06 36.04 36.06 35.66 36.90 1,043,920 37,670,499 36.086 33.84 33.82 33.84 33.46 34.62 1,112,535 33.860 -0.99%
2025-09-17 0 36.42 36.42 36.46 36.04 36.94 864,020 31,366,686 36.303 34.17 34.17 34.21 33.82 34.66 920,810 34.064 -0.98%
2025-09-16 0 36.78 36.70 36.78 36.36 37.56 705,200 25,924,826 36.762 34.51 34.44 34.51 34.12 35.24 751,551 34.495 -0.92%
2025-09-15 0 37.12 37.08 37.12 36.68 37.40 655,175 24,261,805 37.031 34.83 34.79 34.83 34.42 35.09 698,238 34.747 0.32%
2025-09-12 0 37.00 37.00 37.02 36.74 37.90 2,072,700 76,793,252 37.050 34.72 34.72 34.74 34.47 35.56 2,208,934 34.765 0.71%
2025-09-11 0 36.74 36.72 36.74 35.18 37.10 2,877,301 104,713,961 36.393 34.47 34.46 34.47 33.01 34.81 3,066,420 34.149 -0.16%
2025-09-10 0 36.80 36.76 36.80 36.70 37.74 702,285 25,932,180 36.925 34.53 34.49 34.53 34.44 35.41 748,445 34.648 -1.76%
2025-09-09 0 37.46 37.30 37.46 37.20 38.78 946,650 35,827,027 37.846 35.15 35.00 35.15 34.91 36.39 1,008,871 35.512 -2.09%
2025-09-08 0 38.26 38.14 38.26 37.32 38.40 1,598,900 60,513,214 37.847 35.90 35.79 35.90 35.02 36.03 1,703,992 35.513 0.84%
2025-09-05 0 37.94 37.90 37.94 36.80 37.94 1,864,850 70,047,805 37.562 35.60 35.56 35.60 34.53 35.60 1,987,423 35.246 4.00%
2025-09-04 0 36.48 36.44 36.48 36.16 38.06 1,737,976 64,286,358 36.989 34.23 34.19 34.23 33.93 35.71 1,852,209 34.708 -1.35%
2025-09-03 0 36.98 36.98 37.08 36.20 37.38 1,231,768 45,544,122 36.975 34.70 34.70 34.79 33.97 35.07 1,312,730 34.694 1.87%
2025-09-02 0 36.30 36.22 36.30 36.00 37.22 701,570 25,600,632 36.490 34.06 33.99 34.06 33.78 34.92 747,683 34.240 -2.68%
2025-09-01 0 37.30 37.24 37.30 35.24 37.38 2,015,714 73,903,334 36.664 35.00 34.94 35.00 33.07 35.07 2,148,203 34.402 5.25%
2025-08-29 0 35.44 35.44 35.46 35.30 36.38 2,195,300 78,215,260 35.629 33.25 33.25 33.27 33.12 34.14 2,339,592 33.431 -0.17%
2025-08-28 0 35.50 35.44 35.50 34.64 36.96 3,951,200 139,650,705 35.344 33.31 33.25 33.31 32.50 34.68 4,210,904 33.164 -3.43%
2025-08-27 0 36.76 36.64 36.76 36.46 38.80 2,069,550 76,947,760 37.181 34.49 34.38 34.49 34.21 36.41 2,205,577 34.888 -3.82%
2025-08-26 0 38.22 38.10 38.22 37.28 38.68 1,949,794 74,341,411 38.128 35.86 35.75 35.86 34.98 36.29 2,077,950 35.776 0.90%
2025-08-25 0 37.88 37.80 37.88 37.16 38.18 1,803,479 68,206,000 37.819 35.54 35.47 35.54 34.87 35.83 1,922,018 35.487 1.61%
2025-08-22 0 37.28 37.26 37.28 36.76 38.58 1,857,900 68,984,582 37.130 34.98 34.96 34.98 34.49 36.20 1,980,016 34.840 -2.61%
2025-08-21 0 38.28 38.22 38.28 36.64 39.32 2,504,251 96,552,675 38.556 35.92 35.86 35.92 34.38 36.89 2,668,850 36.178 4.48%
2025-08-20 0 36.64 36.54 36.64 35.86 37.04 790,070 28,766,958 36.411 34.38 34.29 34.38 33.65 34.76 842,000 34.165 -1.19%
2025-08-19 0 37.08 37.00 37.08 36.62 37.38 2,086,000 77,286,740 37.050 34.79 34.72 34.79 34.36 35.07 2,223,108 34.765 0.87%
2025-08-18 0 36.76 36.72 36.76 36.64 37.76 1,318,100 48,767,268 36.998 34.49 34.46 34.49 34.38 35.43 1,404,736 34.716 1.04%
2025-08-15 0 36.38 36.36 36.38 35.36 36.52 1,228,915 44,259,997 36.016 34.14 34.12 34.14 33.18 34.27 1,309,689 33.794 2.31%
2025-08-14 0 35.56 35.54 35.56 35.30 37.00 2,129,700 76,104,002 35.735 33.37 33.35 33.37 33.12 34.72 2,269,681 33.531 -3.74%
2025-08-13 0 36.94 36.90 36.94 35.52 37.14 2,038,810 74,310,855 36.448 34.66 34.62 34.66 33.33 34.85 2,172,817 34.200 4.65%
2025-08-12 0 35.30 35.30 35.32 35.28 38.28 4,181,553 150,968,767 36.104 33.12 33.12 33.14 33.10 35.92 4,456,398 33.877 -5.61%
2025-08-11 0 37.40 37.36 37.40 36.72 37.58 1,433,927 53,322,681 37.186 35.09 35.06 35.09 34.46 35.26 1,528,176 34.893 1.08%
2025-08-08 0 37.00 36.96 37.00 36.40 37.44 1,006,100 37,295,819 37.070 34.72 34.68 34.72 34.16 35.13 1,072,229 34.783 -0.75%
2025-08-07 0 37.28 37.26 37.28 36.72 38.64 2,222,900 83,250,234 37.451 34.98 34.96 34.98 34.46 36.26 2,369,007 35.141 -1.69%
2025-08-06 0 37.92 37.92 37.94 37.38 38.30 1,209,724 45,682,935 37.763 35.58 35.58 35.60 35.07 35.94 1,289,237 35.434 -0.68%
2025-08-05 0 38.18 38.16 38.18 37.20 38.34 1,050,300 39,794,917 37.889 35.83 35.81 35.83 34.91 35.98 1,119,334 35.552 1.49%
2025-08-04 0 37.62 37.54 37.62 36.68 38.02 912,727 34,099,948 37.361 35.30 35.22 35.30 34.42 35.68 972,719 35.056 0.32%
2025-08-01 0 37.50 37.50 37.65 37.30 39.15 1,926,266 73,296,552 38.051 35.19 35.19 35.33 35.00 36.74 2,052,875 35.704 0.00%
2025-07-31 0 37.50 37.50 37.60 37.15 38.60 2,645,900 99,830,092 37.730 35.19 35.19 35.28 34.86 36.22 2,819,809 35.403 -1.57%
2025-07-30 0 38.10 38.05 38.10 37.55 39.85 3,544,276 136,521,943 38.519 35.75 35.70 35.75 35.23 37.39 3,777,234 36.143 -2.56%
2025-07-29 0 39.10 39.10 39.15 38.65 40.45 2,555,383 100,478,723 39.320 36.69 36.69 36.74 36.27 37.96 2,723,343 36.895 -1.01%
2025-07-28 0 39.50 39.35 39.50 38.65 39.65 1,502,045 58,801,382 39.148 37.06 36.92 37.06 36.27 37.20 1,600,771 36.733 1.02%
2025-07-25 0 39.10 39.00 39.10 38.65 40.50 1,564,864 61,508,023 39.306 36.69 36.59 36.69 36.27 38.00 1,667,719 36.882 -0.76%
2025-07-24 0 39.40 39.40 39.45 38.50 40.25 3,458,173 135,628,907 39.220 36.97 36.97 37.02 36.13 37.77 3,685,471 36.801 -1.25%
2025-07-23 0 39.90 39.90 39.95 38.60 41.00 3,956,151 156,851,680 39.648 37.44 37.44 37.49 36.22 38.47 4,216,180 37.202 0.50%
2025-07-22 0 39.70 39.65 39.70 37.75 41.85 8,743,096 352,140,027 40.276 37.25 37.20 37.25 35.42 39.27 9,317,761 37.792 9.37%
2025-07-21 0 36.30 36.30 36.35 35.90 37.70 2,866,555 104,103,526 36.317 34.06 34.06 34.11 33.69 35.37 3,054,968 34.077 -3.71%
2025-07-18 0 37.70 37.70 37.75 36.80 38.00 2,876,251 107,628,907 37.420 35.37 35.37 35.42 34.53 35.66 3,065,301 35.112 0.40%
2025-07-17 0 37.55 37.55 37.60 36.00 37.85 5,256,705 195,703,939 37.229 35.23 35.23 35.28 33.78 35.52 5,602,217 34.933 1.49%
2025-07-16 0 37.00 36.95 37.00 33.30 38.65 14,324,078 522,035,763 36.445 34.72 34.67 34.72 31.25 36.27 15,265,569 34.197 13.15%
2025-07-15 0 32.70 32.70 32.75 31.05 32.90 6,170,314 197,982,726 32.086 30.68 30.68 30.73 29.14 30.87 6,575,876 30.107 5.48%
2025-07-14 0 31.00 30.95 31.00 29.40 32.05 5,133,608 160,056,730 31.178 29.09 29.04 29.09 27.59 30.07 5,471,029 29.255 4.55%
2025-07-11 0 29.65 29.65 29.70 29.40 30.05 1,306,000 38,845,240 29.744 27.82 27.82 27.87 27.59 28.20 1,391,841 27.909 -0.17%
2025-07-10 0 29.70 29.60 29.70 29.15 29.90 1,389,665 41,116,959 29.588 27.87 27.77 27.87 27.35 28.06 1,481,005 27.763 1.71%
2025-07-09 0 29.20 29.10 29.20 29.00 29.95 1,535,200 45,211,230 29.450 27.40 27.31 27.40 27.21 28.10 1,636,105 27.633 -1.52%
2025-07-08 0 29.65 29.55 29.65 29.35 30.15 674,813 19,995,428 29.631 27.82 27.73 27.82 27.54 28.29 719,167 27.804 -0.34%
2025-07-07 0 29.75 29.55 29.75 29.25 30.15 668,248 19,900,898 29.781 27.92 27.73 27.92 27.45 28.29 712,171 27.944 -0.67%
2025-07-04 0 29.95 29.90 29.95 29.40 30.25 1,226,440 36,430,755 29.704 28.10 28.06 28.10 27.59 28.38 1,307,051 27.872 0.00%
2025-07-03 0 29.95 29.95 30.00 29.75 30.15 1,459,382 43,728,116 29.963 28.10 28.10 28.15 27.92 28.29 1,555,304 28.115 0.50%
2025-07-02 0 29.80 29.80 29.85 29.80 30.45 1,880,720 56,493,665 30.038 27.96 27.96 28.01 27.96 28.57 2,004,336 28.186 0.85%
2025-06-30 0 29.55 29.50 29.55 29.10 29.75 1,145,116 33,799,896 29.517 27.73 27.68 27.73 27.31 27.92 1,220,382 27.696 0.68%
2025-06-27 0 29.35 29.30 29.35 28.45 29.40 1,620,606 47,199,375 29.125 27.54 27.49 27.54 26.70 27.59 1,727,125 27.328 1.91%
2025-06-26 0 28.80 28.75 28.80 28.55 29.30 820,300 23,621,977 28.797 27.02 26.98 27.02 26.79 27.49 874,217 27.021 -1.71%
2025-06-25 0 29.30 29.25 29.30 29.00 29.50 1,120,625 32,799,600 29.269 27.49 27.45 27.49 27.21 27.68 1,194,281 27.464 0.34%
2025-06-24 0 29.20 29.15 29.20 28.50 29.45 1,352,569 39,374,195 29.111 27.40 27.35 27.40 26.74 27.63 1,441,471 27.315 1.57%
2025-06-23 0 28.75 28.60 28.75 27.80 29.25 2,160,056 61,456,231 28.451 26.98 26.84 26.98 26.09 27.45 2,302,032 26.697 0.35%
2025-06-20 0 28.65 28.65 28.75 28.55 29.75 1,867,817 53,909,519 28.862 26.88 26.88 26.98 26.79 27.92 1,990,585 27.082 -2.55%
2025-06-19 0 29.40 29.40 29.50 28.95 30.70 1,991,900 58,829,030 29.534 27.59 27.59 27.68 27.16 28.81 2,122,823 27.713 -1.84%
2025-06-18 0 29.95 29.95 30.00 29.40 30.10 1,022,735 30,503,009 29.825 28.10 28.10 28.15 27.59 28.24 1,089,957 27.986 0.50%
2025-06-17 0 29.80 29.75 29.80 29.40 31.55 2,855,700 85,853,880 30.064 27.96 27.92 27.96 27.59 29.60 3,043,399 28.210 -4.03%
2025-06-16 0 31.05 30.85 31.05 30.65 32.55 1,804,355 56,391,017 31.253 29.14 28.95 29.14 28.76 30.54 1,922,951 29.325 -2.05%
2025-06-13 0 31.70 31.65 31.70 31.10 32.20 1,273,390 40,312,591 31.658 29.74 29.70 29.74 29.18 30.21 1,357,087 29.705 0.47%
2025-06-12 0 32.75 32.70 32.75 32.10 33.05 1,830,537 59,989,906 32.772 29.61 29.56 29.61 29.02 29.88 2,024,975 29.625 1.71%
2025-06-11 0 32.20 32.15 32.20 31.70 33.45 2,444,712 78,806,308 32.235 29.11 29.06 29.11 28.66 30.24 2,704,387 29.140 -2.28%
2025-06-10 0 32.95 32.95 33.00 31.40 33.45 4,293,791 140,819,307 32.796 29.79 29.79 29.83 28.38 30.24 4,749,874 29.647 3.78%
2025-06-09 0 31.75 31.70 31.75 29.30 32.10 4,812,097 149,351,467 31.037 28.70 28.66 28.70 26.49 29.02 5,323,234 28.057 7.63%
2025-06-06 0 29.50 29.50 29.60 28.90 29.75 1,143,430 33,551,266 29.343 26.67 26.67 26.76 26.13 26.89 1,264,884 26.525 0.85%
2025-06-05 0 29.25 29.25 29.30 29.05 29.95 1,122,813 32,899,857 29.301 26.44 26.44 26.49 26.26 27.07 1,242,077 26.488 -2.01%
2025-06-04 0 29.85 29.75 29.85 29.20 29.90 1,165,210 34,600,996 29.695 26.98 26.89 26.98 26.40 27.03 1,288,978 26.844 2.40%
2025-06-03 0 29.15 29.10 29.15 28.75 29.50 929,727 27,146,956 29.199 26.35 26.31 26.35 25.99 26.67 1,028,482 26.395 1.75%
2025-06-02 0 28.65 28.55 28.65 28.25 29.10 211,264 6,021,653 28.503 25.90 25.81 25.90 25.54 26.31 233,704 25.766 -1.38%
2025-05-30 0 29.05 28.90 29.05 28.70 29.50 981,105 28,577,948 29.128 26.26 26.13 26.26 25.94 26.67 1,085,317 26.331 0.69%
2025-05-29 0 28.85 28.85 28.90 27.95 29.20 1,250,524 35,998,176 28.786 26.08 26.08 26.13 25.27 26.40 1,383,354 26.022 2.30%
2025-05-28 0 28.20 28.10 28.20 27.85 28.85 904,800 25,543,197 28.231 25.49 25.40 25.49 25.18 26.08 1,000,907 25.520 -2.25%
2025-05-27 0 28.85 28.80 28.85 27.75 29.00 1,690,571 48,300,446 28.570 26.08 26.03 26.08 25.09 26.22 1,870,142 25.827 4.53%
2025-05-26 0 27.60 27.55 27.60 27.25 28.10 1,216,565 33,730,376 27.726 24.95 24.90 24.95 24.63 25.40 1,345,788 25.064 -1.25%
2025-05-23 0 27.95 27.95 28.00 27.25 28.30 2,203,171 61,459,274 27.896 25.27 25.27 25.31 24.63 25.58 2,437,190 25.217 2.01%
2025-05-22 0 27.40 27.35 27.40 27.00 27.75 1,706,325 46,864,766 27.465 24.77 24.72 24.77 24.41 25.09 1,887,569 24.828 0.74%
2025-05-21 0 27.20 27.15 27.20 26.60 27.30 1,987,894 53,769,609 27.049 24.59 24.54 24.59 24.05 24.68 2,199,046 24.451 2.06%
2025-05-20 0 26.65 26.60 26.65 26.60 27.25 2,547,036 68,608,008 26.936 24.09 24.05 24.09 24.05 24.63 2,817,580 24.350 -0.56%
2025-05-19 0 26.80 26.75 26.80 26.35 27.10 1,562,499 41,913,486 26.825 24.23 24.18 24.23 23.82 24.50 1,728,466 24.249 0.94%
2025-05-16 0 26.55 26.55 26.60 26.55 26.90 1,396,800 37,222,160 26.648 24.00 24.00 24.05 24.00 24.32 1,545,167 24.089 -0.56%
2025-05-15 0 26.70 26.70 26.75 26.35 26.85 1,345,083 35,837,211 26.643 24.14 24.14 24.18 23.82 24.27 1,487,957 24.085 1.14%
2025-05-14 0 26.40 26.40 26.50 26.15 26.60 1,236,200 32,610,192 26.379 23.87 23.87 23.96 23.64 24.05 1,367,508 23.846 0.96%
2025-05-13 0 26.15 26.15 26.25 26.10 26.40 1,349,238 35,379,317 26.222 23.64 23.64 23.73 23.59 23.87 1,492,553 23.704 -0.19%
2025-05-12 0 26.20 26.20 26.40 26.10 26.60 1,297,527 34,087,043 26.271 23.68 23.68 23.87 23.59 24.05 1,435,349 23.748 0.58%
2025-05-09 0 26.05 26.05 26.10 25.70 26.30 1,402,330 36,585,719 26.089 23.55 23.55 23.59 23.23 23.77 1,551,284 23.584 1.36%
2025-05-08 0 25.70 25.65 25.70 25.65 26.15 1,249,686 32,263,935 25.818 23.23 23.19 23.23 23.19 23.64 1,382,427 23.339 -1.53%
2025-05-07 0 26.10 25.95 26.10 25.85 26.50 1,043,900 27,264,656 26.118 23.59 23.46 23.59 23.37 23.96 1,154,782 23.610 -0.76%
2025-05-06 0 26.30 26.25 26.30 25.70 26.40 749,674 19,533,606 26.056 23.77 23.73 23.77 23.23 23.87 829,304 23.554 1.54%
2025-05-02 0 25.90 25.85 25.90 25.60 26.00 209,800 5,416,873 25.819 23.41 23.37 23.41 23.14 23.50 232,085 23.340 0.39%
2025-04-30 0 25.80 25.65 25.80 25.60 26.05 718,743 18,543,241 25.800 23.32 23.19 23.32 23.14 23.55 795,087 23.322 -0.39%
2025-04-29 0 25.90 25.90 25.95 25.80 26.45 838,650 21,864,940 26.072 23.41 23.41 23.46 23.32 23.91 927,731 23.568 -1.15%
2025-04-28 0 26.20 26.20 26.25 26.10 26.65 463,000 12,180,670 26.308 23.68 23.68 23.73 23.59 24.09 512,179 23.782 -1.87%
2025-04-25 0 26.70 26.60 26.70 26.40 27.25 1,474,200 39,180,540 26.577 24.14 24.05 24.14 23.87 24.63 1,630,788 24.026 -1.11%
2025-04-24 0 27.00 26.90 27.00 26.50 27.30 986,000 26,471,185 26.847 24.41 24.32 24.41 23.96 24.68 1,090,732 24.269 0.75%
2025-04-23 0 26.80 26.65 26.80 26.35 26.90 1,579,626 42,027,552 26.606 24.23 24.09 24.23 23.82 24.32 1,747,413 24.051 0.75%
2025-04-22 0 26.60 26.45 26.60 25.90 26.60 967,682 25,351,121 26.198 24.05 23.91 24.05 23.41 24.05 1,070,468 23.682 2.90%
2025-04-17 0 25.85 25.80 25.95 25.60 26.00 540,800 13,914,111 25.729 23.37 23.32 23.46 23.14 23.50 598,243 23.258 0.58%
2025-04-16 0 25.70 25.65 25.70 25.45 26.40 816,227 20,978,100 25.701 23.23 23.19 23.23 23.01 23.87 902,926 23.233 -1.53%
2025-04-15 0 26.10 26.05 26.10 25.90 26.55 687,994 17,910,147 26.032 23.59 23.55 23.59 23.41 24.00 761,072 23.533 -0.38%
2025-04-14 0 26.20 26.15 26.20 26.00 26.80 869,900 22,943,877 26.375 23.68 23.64 23.68 23.50 24.23 962,300 23.843 1.55%
2025-04-11 0 25.80 25.75 25.80 25.70 26.10 709,200 18,322,335 25.835 23.32 23.28 23.32 23.23 23.59 784,531 23.355 -0.77%
2025-04-10 0 26.00 25.95 26.00 25.70 26.60 1,617,300 42,382,545 26.206 23.50 23.46 23.50 23.23 24.05 1,789,088 23.689 -0.19%
2025-04-09 0 26.05 25.95 26.05 24.85 26.15 1,997,900 51,098,923 25.576 23.55 23.46 23.55 22.46 23.64 2,210,115 23.120 1.76%
2025-04-08 0 25.60 25.55 25.60 25.05 26.00 1,794,700 45,570,612 25.392 23.14 23.10 23.14 22.64 23.50 1,985,332 22.954 0.00%
2025-04-07 0 25.60 25.55 25.60 25.15 26.75 3,005,378 77,519,065 25.793 23.14 23.10 23.14 22.74 24.18 3,324,607 23.317 -8.41%
2025-04-03 0 27.95 27.90 27.95 27.20 28.10 1,973,684 54,517,504 27.622 25.27 25.22 25.27 24.59 25.40 2,183,327 24.970 0.00%
2025-04-02 0 27.95 27.80 27.95 27.40 28.20 711,100 19,748,365 27.772 25.27 25.13 25.27 24.77 25.49 786,632 25.105 0.54%
2025-04-01 0 27.80 27.70 27.80 26.15 28.05 2,266,440 62,890,899 27.749 25.13 25.04 25.13 23.64 25.36 2,507,179 25.084 4.51%
2025-03-31 0 26.60 26.60 26.65 26.05 27.35 1,550,831 41,043,442 26.465 24.05 24.05 24.09 23.55 24.72 1,715,559 23.924 -2.74%
2025-03-28 0 27.35 27.25 27.35 26.20 28.20 3,257,056 89,418,062 27.454 24.72 24.63 24.72 23.68 25.49 3,603,018 24.818 3.80%
2025-03-27 0 26.35 26.25 26.35 25.90 26.45 1,082,225 28,370,984 26.215 23.82 23.73 23.82 23.41 23.91 1,197,178 23.698 0.38%
2025-03-26 0 26.25 26.00 26.25 26.00 26.50 358,900 9,383,595 26.145 23.73 23.50 23.73 23.50 23.96 397,022 23.635 -0.38%
2025-03-25 0 26.35 26.25 26.40 26.20 26.70 349,100 9,201,365 26.357 23.82 23.73 23.87 23.68 24.14 386,181 23.827 -0.94%
2025-03-24 0 26.60 26.50 26.60 26.25 26.85 390,990 10,362,818 26.504 24.05 23.96 24.05 23.73 24.27 432,521 23.959 -0.93%
2025-03-21 0 26.85 26.75 26.85 26.35 27.05 1,104,495 29,511,175 26.719 24.27 24.18 24.27 23.82 24.45 1,221,814 24.154 0.19%
2025-03-20 0 26.80 26.65 26.80 26.40 26.90 447,800 11,953,868 26.695 24.23 24.09 24.23 23.87 24.32 495,365 24.131 0.19%
2025-03-19 0 26.75 26.70 26.75 26.50 26.80 337,315 8,993,021 26.661 24.18 24.14 24.18 23.96 24.23 373,144 24.101 0.00%
2025-03-18 0 26.75 26.60 26.75 26.45 27.00 655,884 17,469,974 26.636 24.18 24.05 24.18 23.91 24.41 725,551 24.078 0.75%
2025-03-17 0 26.55 26.50 26.55 26.40 27.15 845,757 22,543,714 26.655 24.00 23.96 24.00 23.87 24.54 935,593 24.096 -0.38%
2025-03-14 0 26.65 26.55 26.65 25.65 26.70 843,776 22,292,523 26.420 24.09 24.00 24.09 23.19 24.14 933,401 23.883 2.11%
2025-03-13 0 26.10 26.10 26.15 25.55 26.25 889,084 23,055,646 25.932 23.59 23.59 23.64 23.10 23.73 983,522 23.442 1.56%
2025-03-12 0 25.70 25.65 25.70 25.30 26.05 1,120,367 28,666,201 25.586 23.23 23.19 23.23 22.87 23.55 1,239,371 23.130 -0.77%
2025-03-11 0 25.90 25.80 25.90 25.25 26.00 734,433 18,863,541 25.684 23.41 23.32 23.41 22.83 23.50 812,444 23.218 1.37%
2025-03-10 0 25.55 25.45 25.55 25.30 25.60 488,791 12,438,415 25.447 23.10 23.01 23.10 22.87 23.14 540,710 23.004 0.00%
2025-03-07 0 25.55 25.40 25.55 25.25 25.70 733,255 18,705,271 25.510 23.10 22.96 23.10 22.83 23.23 811,141 23.060 -0.20%
2025-03-06 0 25.60 25.60 25.65 25.35 25.80 769,980 19,726,821 25.620 23.14 23.14 23.19 22.92 23.32 851,767 23.160 0.79%
2025-03-05 0 25.40 25.30 25.40 25.00 25.55 724,400 18,287,482 25.245 22.96 22.87 22.96 22.60 23.10 801,345 22.821 0.59%
2025-03-04 0 25.25 25.20 25.25 24.90 25.45 632,200 15,930,330 25.198 22.83 22.78 22.83 22.51 23.01 699,352 22.779 0.00%
2025-03-03 0 25.25 25.20 25.25 25.05 25.75 619,205 15,653,501 25.280 22.83 22.78 22.83 22.64 23.28 684,976 22.853 -0.20%
2025-02-28 0 25.30 25.20 25.30 25.20 25.90 585,924 14,936,287 25.492 22.87 22.78 22.87 22.78 23.41 648,160 23.044 -3.07%
2025-02-27 0 26.10 26.05 26.10 25.60 26.15 722,099 18,715,431 25.918 23.59 23.55 23.59 23.14 23.64 798,800 23.429 0.58%
2025-02-26 0 25.95 25.85 25.95 25.30 25.95 607,356 15,616,480 25.712 23.46 23.37 23.46 22.87 23.46 671,869 23.243 2.57%
2025-02-25 0 25.30 25.25 25.30 25.15 26.05 963,700 24,502,770 25.426 22.87 22.83 22.87 22.74 23.55 1,066,063 22.984 -2.50%
2025-02-24 0 25.95 25.70 25.95 25.40 25.95 1,009,147 25,985,643 25.750 23.46 23.23 23.46 22.96 23.46 1,116,338 23.278 0.19%
2025-02-21 0 25.90 25.85 25.90 25.35 26.50 1,286,855 33,261,691 25.847 23.41 23.37 23.41 22.92 23.96 1,423,544 23.365 -1.33%
2025-02-20 0 26.25 26.25 26.30 26.20 26.70 679,000 17,940,130 26.421 23.73 23.73 23.77 23.68 24.14 751,123 23.884 -1.32%
2025-02-19 0 26.60 26.55 26.60 26.30 26.75 403,241 10,678,218 26.481 24.05 24.00 24.05 23.77 24.18 446,073 23.938 -0.75%
2025-02-18 0 26.80 26.65 26.80 26.10 26.80 552,698 14,721,506 26.636 24.23 24.09 24.23 23.59 24.23 611,405 24.078 1.13%
2025-02-17 0 26.50 26.40 26.50 26.20 26.70 880,700 23,301,783 26.458 23.96 23.87 23.96 23.68 24.14 974,247 23.918 0.95%
2025-02-14 0 26.25 26.25 26.30 25.65 26.30 791,449 20,598,371 26.026 23.73 23.73 23.77 23.19 23.77 875,516 23.527 2.54%
2025-02-13 0 25.60 25.60 25.75 25.60 26.15 532,876 13,774,025 25.848 23.14 23.14 23.28 23.14 23.64 589,478 23.366 -0.58%
2025-02-12 0 25.75 25.65 25.75 25.55 25.90 718,315 18,462,152 25.702 23.28 23.19 23.28 23.10 23.41 794,614 23.234 0.98%
2025-02-11 0 25.50 25.50 25.55 25.45 26.00 805,100 20,588,410 25.572 23.05 23.05 23.10 23.01 23.50 890,617 23.117 -1.73%
2025-02-10 0 25.95 25.95 26.00 25.80 26.20 736,300 19,112,752 25.958 23.46 23.46 23.50 23.32 23.68 814,509 23.465 -0.38%
2025-02-07 0 26.05 26.00 26.05 25.90 26.40 843,033 22,009,814 26.108 23.55 23.50 23.55 23.41 23.87 932,579 23.601 -0.19%
2025-02-06 0 26.10 26.05 26.10 25.90 26.45 610,044 15,895,438 26.056 23.59 23.55 23.59 23.41 23.91 674,842 23.554 0.19%
2025-02-05 0 26.05 26.05 26.15 26.00 26.45 339,000 8,871,937 26.171 23.55 23.55 23.64 23.50 23.91 375,008 23.658 -1.51%
2025-02-04 0 26.45 26.40 26.45 26.00 26.65 376,000 9,944,120 26.447 23.91 23.87 23.91 23.50 24.09 415,938 23.908 0.57%
2025-02-03 0 26.30 26.20 26.30 25.75 26.90 144,600 3,786,437 26.186 23.77 23.68 23.77 23.28 24.32 159,959 23.671 -0.19%
2025-01-28 0 26.35 26.35 26.45 26.15 26.80 117,800 3,117,135 26.461 23.82 23.82 23.91 23.64 24.23 130,313 23.920 -0.38%
2025-01-27 0 26.45 26.30 26.45 26.20 26.70 627,257 16,560,847 26.402 23.91 23.77 23.91 23.68 24.14 693,884 23.867 1.54%
2025-01-24 0 26.05 26.05 26.15 25.90 26.40 412,646 10,805,040 26.185 23.55 23.55 23.64 23.41 23.87 456,477 23.671 0.39%
2025-01-23 0 25.95 25.85 25.95 25.80 26.35 377,200 9,841,120 26.090 23.46 23.37 23.46 23.32 23.82 417,266 23.585 0.39%
2025-01-22 0 25.85 25.75 25.85 25.65 26.10 325,200 8,385,995 25.787 23.37 23.28 23.37 23.19 23.59 359,742 23.311 -1.15%
2025-01-21 0 26.15 26.05 26.15 25.65 26.15 370,089 9,605,158 25.954 23.64 23.55 23.64 23.19 23.64 409,400 23.462 0.97%
2025-01-20 0 25.90 25.85 25.90 25.40 25.90 396,400 10,204,060 25.742 23.41 23.37 23.41 22.96 23.41 438,505 23.270 2.17%
2025-01-17 0 25.35 25.35 25.40 25.15 25.60 961,300 24,390,912 25.373 22.92 22.92 22.96 22.74 23.14 1,063,408 22.937 1.00%
2025-01-16 0 25.10 25.10 25.20 25.00 26.00 1,582,300 39,969,359 25.260 22.69 22.69 22.78 22.60 23.50 1,750,371 22.835 -1.95%
2025-01-15 0 25.60 25.60 25.70 25.50 26.00 229,600 5,898,680 25.691 23.14 23.14 23.23 23.05 23.50 253,988 23.224 -0.58%
2025-01-14 0 25.75 25.70 25.75 25.20 25.80 412,920 10,535,848 25.515 23.28 23.23 23.28 22.78 23.32 456,780 23.065 1.18%
2025-01-13 0 25.45 25.30 25.45 25.20 25.55 317,800 8,054,485 25.345 23.01 22.87 23.01 22.78 23.10 351,556 22.911 -0.59%
2025-01-10 0 25.60 25.60 25.65 25.60 26.25 385,300 9,947,395 25.817 23.14 23.14 23.19 23.14 23.73 426,226 23.338 -2.66%
2025-01-09 0 26.30 26.20 26.30 26.15 26.50 226,800 5,963,010 26.292 23.77 23.68 23.77 23.64 23.96 250,891 23.767 -0.57%
2025-01-08 0 26.45 26.40 26.45 26.05 26.70 385,046 10,143,023 26.342 23.91 23.87 23.91 23.55 24.14 425,945 23.813 -0.19%
2025-01-07 0 26.50 26.50 26.65 26.30 27.10 339,948 9,016,498 26.523 23.96 23.96 24.09 23.77 24.50 376,057 23.976 -2.03%
2025-01-06 0 27.05 27.00 27.05 26.55 27.15 487,884 13,138,667 26.930 24.45 24.41 24.45 24.00 24.54 539,707 24.344 1.69%
2025-01-03 0 26.60 26.60 26.75 26.55 27.25 474,600 12,748,161 26.861 24.05 24.05 24.18 24.00 24.63 525,012 24.282 -0.93%
2025-01-02 0 26.85 26.85 26.90 26.85 27.80 574,400 15,614,285 27.184 24.27 24.27 24.32 24.27 25.13 635,412 24.573 -2.54%
2024-12-31 0 27.55 27.55 27.60 27.20 27.75 254,100 7,001,665 27.555 24.90 24.90 24.95 24.59 25.09 281,090 24.909 0.18%
2024-12-30 0 27.50 27.50 27.55 27.35 27.80 500,900 13,812,282 27.575 24.86 24.86 24.90 24.72 25.13 554,105 24.927 0.36%
2024-12-27 0 27.40 27.40 27.50 26.85 27.60 700,914 19,182,438 27.368 24.77 24.77 24.86 24.27 24.95 775,364 24.740 1.11%
2024-12-24 0 27.10 27.00 27.10 26.65 27.20 380,100 10,291,585 27.076 24.50 24.41 24.50 24.09 24.59 420,474 24.476 0.93%
2024-12-23 0 26.85 26.75 26.85 26.50 26.95 606,100 16,219,340 26.760 24.27 24.18 24.27 23.96 24.36 670,479 24.191 0.37%
2024-12-20 0 26.75 26.75 26.80 26.70 27.10 554,174 14,882,335 26.855 24.18 24.18 24.23 24.14 24.50 613,038 24.276 -0.37%
2024-12-19 0 26.85 26.85 26.90 26.55 27.00 266,800 7,159,832 26.836 24.27 24.27 24.32 24.00 24.41 295,139 24.259 -0.56%
2024-12-18 0 27.00 26.90 27.00 26.80 27.15 224,100 6,043,180 26.966 24.41 24.32 24.41 24.23 24.54 247,904 24.377 0.56%
2024-12-17 0 26.85 26.85 27.05 26.55 27.20 514,834 13,855,222 26.912 24.27 24.27 24.45 24.00 24.59 569,519 24.328 0.00%
2024-12-16 0 26.85 26.80 26.85 26.65 27.30 840,708 22,664,282 26.959 24.27 24.23 24.27 24.09 24.68 930,007 24.370 -1.29%
2024-12-13 0 27.20 27.20 27.25 27.15 27.75 870,400 23,845,090 27.396 24.59 24.59 24.63 24.54 25.09 962,853 24.765 -2.16%
2024-12-12 0 27.80 27.80 27.90 27.50 28.00 626,468 17,423,284 27.812 25.13 25.13 25.22 24.86 25.31 693,011 25.141 0.36%
2024-12-11 0 27.70 27.65 27.70 27.35 27.80 692,512 19,167,774 27.679 25.04 25.00 25.04 24.72 25.13 766,070 25.021 0.91%
2024-12-10 0 27.45 27.45 27.50 27.25 28.05 1,339,200 36,901,019 27.555 24.81 24.81 24.86 24.63 25.36 1,481,449 24.909 0.00%
2024-12-09 0 27.45 27.30 27.45 26.85 27.45 748,009 20,264,451 27.091 24.81 24.68 24.81 24.27 24.81 827,462 24.490 1.86%
2024-12-06 0 26.95 26.95 27.00 26.45 27.00 998,514 26,804,132 26.844 24.36 24.36 24.41 23.91 24.41 1,104,575 24.266 1.13%
2024-12-05 0 26.65 26.60 26.65 26.45 27.00 331,000 8,810,425 26.618 24.09 24.05 24.09 23.91 24.41 366,159 24.062 -0.37%
2024-12-04 0 26.75 26.65 26.75 26.40 27.30 888,729 23,862,378 26.850 24.18 24.09 24.18 23.87 24.68 983,129 24.272 0.00%
2024-12-03 0 26.75 26.75 26.85 26.60 27.05 774,486 20,766,496 26.813 24.18 24.18 24.27 24.05 24.45 856,751 24.239 -0.56%
2024-12-02 0 26.90 26.85 26.90 26.35 27.05 912,071 24,450,682 26.808 24.32 24.27 24.32 23.82 24.45 1,008,950 24.234 1.13%
2024-11-29 0 26.60 26.60 26.65 26.15 27.10 1,620,720 43,217,847 26.666 24.05 24.05 24.09 23.64 24.50 1,792,872 24.105 3.10%
2024-11-28 0 25.80 25.80 25.90 25.60 26.10 119,400 3,083,264 25.823 23.32 23.32 23.41 23.14 23.59 132,083 23.343 -0.58%
2024-11-27 0 25.95 25.80 25.95 25.30 25.95 203,917 5,238,294 25.688 23.46 23.32 23.46 22.87 23.46 225,577 23.222 2.17%
2024-11-26 0 25.40 25.40 25.45 25.40 26.00 529,229 13,561,623 25.625 22.96 22.96 23.01 22.96 23.50 585,443 23.165 -1.17%
2024-11-25 0 25.70 25.65 25.70 25.60 26.15 1,166,700 30,256,141 25.933 23.23 23.19 23.23 23.14 23.64 1,290,626 23.443 -1.91%
2024-11-22 0 26.20 26.05 26.20 25.95 26.80 864,450 22,624,421 26.172 23.68 23.55 23.68 23.46 24.23 956,271 23.659 -1.32%
2024-11-21 0 26.55 26.50 26.55 26.45 26.75 217,100 5,781,137 26.629 24.00 23.96 24.00 23.91 24.18 240,160 24.072 0.00%
2024-11-20 0 26.55 26.55 26.60 26.20 26.80 940,258 24,923,532 26.507 24.00 24.00 24.05 23.68 24.23 1,040,131 23.962 1.14%
2024-11-19 0 26.25 26.20 26.25 25.95 26.50 299,900 7,854,871 26.192 23.73 23.68 23.73 23.46 23.96 331,755 23.677 0.00%
2024-11-18 0 26.25 26.20 26.25 25.95 26.45 1,004,126 26,277,608 26.170 23.73 23.68 23.73 23.46 23.91 1,110,783 23.657 0.57%
2024-11-15 0 26.10 26.10 26.15 26.05 26.70 483,938 12,695,771 26.234 23.59 23.59 23.64 23.55 24.14 535,341 23.715 -0.76%
2024-11-14 0 26.30 26.25 26.30 26.20 26.90 527,017 13,905,404 26.385 23.77 23.73 23.77 23.68 24.32 582,996 23.852 -0.75%
2024-11-13 0 26.50 26.45 26.50 26.25 26.70 270,850 7,165,312 26.455 23.96 23.91 23.96 23.73 24.14 299,619 23.915 -0.75%
2024-11-12 0 26.70 26.65 26.70 26.40 27.20 767,198 20,520,612 26.747 24.14 24.09 24.14 23.87 24.59 848,689 24.179 -0.37%
2024-11-11 0 26.80 26.75 26.80 26.45 27.10 416,057 11,090,065 26.655 24.23 24.18 24.23 23.91 24.50 460,250 24.096 -0.74%
2024-11-08 0 27.00 26.90 27.00 26.75 27.50 521,100 14,096,410 27.051 24.41 24.32 24.41 24.18 24.86 576,451 24.454 -0.37%
2024-11-07 0 27.10 27.10 27.20 26.35 27.25 510,180 13,723,785 26.900 24.50 24.50 24.59 23.82 24.63 564,371 24.317 1.88%
2024-11-06 0 26.60 26.55 26.60 26.20 27.15 1,010,350 26,816,395 26.542 24.05 24.00 24.05 23.68 24.54 1,117,669 23.993 -0.93%
2024-11-05 0 26.85 26.85 26.95 26.35 27.00 1,180,126 31,472,650 26.669 24.27 24.27 24.36 23.82 24.41 1,305,478 24.108 1.70%
2024-11-04 0 26.40 26.40 26.50 26.10 26.80 851,700 22,504,600 26.423 23.87 23.87 23.96 23.59 24.23 942,167 23.886 -0.75%
2024-11-01 0 26.60 26.55 26.60 25.85 26.85 525,300 13,979,330 26.612 24.05 24.00 24.05 23.37 24.27 581,097 24.057 1.72%
2024-10-31 0 26.15 26.15 26.20 25.80 26.65 304,249 7,966,138 26.183 23.64 23.64 23.68 23.32 24.09 336,566 23.669 0.38%
2024-10-30 0 26.05 26.00 26.05 25.90 26.35 882,049 22,981,504 26.055 23.55 23.50 23.55 23.41 23.82 975,740 23.553 -0.57%
2024-10-29 0 26.20 26.20 26.35 26.15 27.75 1,269,700 34,047,941 26.816 23.68 23.68 23.82 23.64 25.09 1,404,566 24.241 -2.42%
2024-10-28 0 26.85 26.85 26.90 26.45 27.10 695,227 18,720,912 26.928 24.27 24.27 24.32 23.91 24.50 769,073 24.342 0.37%
2024-10-25 0 26.75 26.75 26.85 26.50 27.35 1,315,138 35,157,302 26.733 24.18 24.18 24.27 23.96 24.72 1,454,831 24.166 -1.47%
2024-10-24 0 27.15 27.05 27.15 26.75 28.60 780,700 21,231,572 27.196 24.54 24.45 24.54 24.18 25.85 863,625 24.584 -4.40%
2024-10-23 0 28.40 28.20 28.45 27.95 28.70 320,727 9,091,882 28.348 25.67 25.49 25.72 25.27 25.94 354,794 25.626 0.00%
2024-10-22 0 28.40 28.30 28.40 27.80 28.65 268,570 7,611,838 28.342 25.67 25.58 25.67 25.13 25.90 297,097 25.621 1.43%
2024-10-21 0 28.00 27.95 28.00 27.65 28.30 293,590 8,222,187 28.006 25.31 25.27 25.31 25.00 25.58 324,775 25.317 -1.58%
2024-10-18 0 28.45 28.35 28.45 27.40 28.55 282,900 7,924,454 28.012 25.72 25.63 25.72 24.77 25.81 312,949 25.322 4.02%
2024-10-17 0 27.35 27.35 27.40 27.10 28.70 442,419 12,331,054 27.872 24.72 24.72 24.77 24.50 25.94 489,412 25.196 -2.32%
2024-10-16 0 28.00 27.95 28.00 27.40 28.30 1,644,356 45,998,014 27.973 25.31 25.27 25.31 24.77 25.58 1,819,018 25.287 1.82%
2024-10-15 0 27.50 27.45 27.50 27.35 28.60 721,400 20,163,145 27.950 24.86 24.81 24.86 24.72 25.85 798,026 25.266 -3.17%
2024-10-14 0 28.40 28.20 28.40 27.90 29.45 782,131 22,121,736 28.284 25.67 25.49 25.67 25.22 26.62 865,208 25.568 -0.70%
2024-10-10 0 28.60 28.60 28.65 28.30 29.55 921,591 26,667,356 28.936 25.85 25.85 25.90 25.58 26.71 1,019,482 26.158 0.70%
2024-10-09 0 28.40 28.25 28.40 28.05 30.50 1,799,299 52,289,979 29.061 25.67 25.54 25.67 25.36 27.57 1,990,419 26.271 -4.86%
2024-10-08 0 29.85 29.80 29.85 29.30 33.80 3,174,145 97,379,155 30.679 26.98 26.94 26.98 26.49 30.55 3,511,300 27.733 -12.21%
2024-10-07 0 34.00 33.95 34.00 31.50 34.00 1,103,575 36,616,669 33.180 30.74 30.69 30.74 28.48 30.74 1,220,796 29.994 8.80%
2024-10-04 0 31.25 31.10 31.25 30.50 31.45 279,003 8,678,535 31.106 28.25 28.11 28.25 27.57 28.43 308,638 28.119 2.46%
2024-10-03 0 30.50 30.20 30.50 29.40 30.75 465,448 14,065,714 30.220 27.57 27.30 27.57 26.58 27.80 514,887 27.318 0.00%
2024-10-02 0 30.50 30.50 30.55 28.80 30.90 755,389 22,726,776 30.086 27.57 27.57 27.62 26.03 27.93 835,626 27.197 3.21%
2024-09-30 0 29.55 29.30 29.55 28.55 29.80 1,995,710 58,241,203 29.183 26.71 26.49 26.71 25.81 26.94 2,207,693 26.381 4.23%
2024-09-27 0 28.35 28.30 28.40 26.80 28.80 1,824,494 51,047,624 27.979 25.63 25.58 25.67 24.23 26.03 2,018,290 25.293 6.18%
2024-09-26 0 26.70 26.65 26.70 25.70 26.70 834,751 22,010,149 26.367 24.14 24.09 24.14 23.23 24.14 923,418 23.836 2.30%
2024-09-25 0 26.10 25.95 26.10 25.70 26.65 858,560 22,428,184 26.123 23.59 23.46 23.59 23.23 24.09 949,756 23.615 0.77%
2024-09-24 0 25.90 25.80 25.90 25.20 25.90 433,682 11,138,042 25.683 23.41 23.32 23.41 22.78 23.41 479,747 23.216 3.19%
2024-09-23 0 25.10 25.10 25.25 25.10 25.60 369,621 9,350,745 25.298 22.69 22.69 22.83 22.69 23.14 408,882 22.869 -1.38%
2024-09-20 0 25.45 25.45 25.50 25.10 25.65 325,072 8,258,650 25.406 23.01 23.01 23.05 22.69 23.19 359,601 22.966 0.39%
2024-09-19 0 25.35 25.05 25.35 24.50 25.50 569,731 14,338,821 25.168 22.92 22.64 22.92 22.15 23.05 630,247 22.751 3.47%
2024-09-17 0 24.50 24.50 24.60 24.50 25.15 73,338 1,804,763 24.609 22.15 22.15 22.24 22.15 22.74 81,128 22.246 -2.58%
2024-09-16 0 25.15 24.90 25.15 24.80 25.25 33,501 836,273 24.963 22.74 22.51 22.74 22.42 22.83 37,059 22.566 0.60%
2024-09-13 0 25.00 24.75 25.00 24.70 25.35 275,728 6,909,873 25.060 22.60 22.37 22.60 22.33 22.92 305,016 22.654 0.40%
2024-09-12 0 24.90 24.70 25.00 24.65 25.45 428,600 10,713,686 24.997 22.51 22.33 22.60 22.28 23.01 474,126 22.597 -0.40%
2024-09-11 0 25.00 25.00 25.05 24.60 25.30 443,630 11,048,581 24.905 22.60 22.60 22.64 22.24 22.87 490,752 22.514 0.40%
2024-09-10 0 24.90 24.90 24.95 24.75 25.35 443,889 11,062,706 24.922 22.51 22.51 22.55 22.37 22.92 491,039 22.529 -2.92%
2024-09-09 0 25.65 25.40 25.65 24.95 25.65 873,027 22,155,291 25.378 23.19 22.96 23.19 22.55 23.19 965,759 22.941 0.98%
2024-09-05 0 25.40 25.35 25.40 25.10 25.50 268,900 6,812,507 25.335 22.96 22.92 22.96 22.69 23.05 297,462 22.902 0.40%
2024-09-04 0 25.30 25.15 25.35 24.25 25.50 705,900 17,694,362 25.066 22.87 22.74 22.92 21.92 23.05 780,880 22.660 2.02%
2024-09-03 0 24.80 24.60 24.85 24.60 25.10 320,400 7,963,085 24.854 22.42 22.24 22.46 22.24 22.69 354,433 22.467 1.02%
2024-09-02 0 24.55 24.40 24.55 24.35 24.75 291,200 7,139,807 24.519 22.19 22.06 22.19 22.01 22.37 322,131 22.164 -1.01%
2024-08-30 0 24.80 24.75 24.80 24.60 25.10 379,938 9,429,876 24.820 22.42 22.37 22.42 22.24 22.69 420,295 22.436 -0.20%
2024-08-29 0 24.85 24.70 24.85 24.00 24.90 564,119 13,893,200 24.628 22.46 22.33 22.46 21.70 22.51 624,039 22.263 2.90%
2024-08-28 0 24.15 24.10 24.20 24.05 24.50 246,427 5,972,790 24.238 21.83 21.79 21.88 21.74 22.15 272,602 21.910 -0.82%
2024-08-27 0 24.35 24.25 24.35 23.90 24.55 357,700 8,715,248 24.365 22.01 21.92 22.01 21.61 22.19 395,695 22.025 2.10%
2024-08-26 0 23.85 23.80 23.90 23.40 24.05 376,200 8,958,407 23.813 21.56 21.51 21.61 21.15 21.74 416,160 21.526 1.27%
2024-08-23 0 23.55 23.55 23.65 23.30 23.95 522,800 12,302,476 23.532 21.29 21.29 21.38 21.06 21.65 578,331 21.272 -1.46%
2024-08-22 0 23.90 23.80 23.90 23.60 24.05 379,690 9,030,973 23.785 21.61 21.51 21.61 21.33 21.74 420,020 21.501 -1.04%
2024-08-21 0 24.15 24.10 24.15 23.90 24.50 330,890 7,984,327 24.130 21.83 21.79 21.83 21.61 22.15 366,037 21.813 -1.23%
2024-08-20 0 24.45 24.30 24.45 24.20 24.60 314,255 7,662,167 24.382 22.10 21.97 22.10 21.88 22.24 347,635 22.041 0.00%
2024-08-19 0 24.45 24.45 24.65 24.45 25.00 128,486 3,169,827 24.671 22.10 22.10 22.28 22.10 22.60 142,134 22.302 -1.41%
2024-08-16 0 24.80 24.80 24.95 24.60 24.95 131,900 3,276,647 24.842 22.42 22.42 22.55 22.24 22.55 145,910 22.457 0.40%
2024-08-15 0 24.70 24.70 24.80 24.45 25.00 292,027 7,215,558 24.709 22.33 22.33 22.42 22.10 22.60 323,046 22.336 0.20%
2024-08-14 0 24.65 24.55 24.65 24.40 25.00 191,800 4,727,931 24.650 22.28 22.19 22.28 22.06 22.60 212,173 22.283 -1.60%
2024-08-13 0 25.05 25.05 25.10 24.70 25.10 341,500 8,512,358 24.926 22.64 22.64 22.69 22.33 22.69 377,774 22.533 0.20%
2024-08-12 0 25.00 24.90 25.00 24.70 25.35 650,169 16,320,658 25.102 22.60 22.51 22.60 22.33 22.92 719,229 22.692 0.40%
2024-08-09 0 24.90 24.80 24.90 24.75 25.25 434,300 10,840,999 24.962 22.51 22.42 22.51 22.37 22.83 480,431 22.565 -0.60%
2024-08-08 0 25.05 25.00 25.05 24.35 25.25 761,458 19,001,628 24.954 22.64 22.60 22.64 22.01 22.83 842,339 22.558 1.62%
2024-08-07 0 24.65 24.55 24.65 24.15 24.70 457,447 11,211,925 24.510 22.28 22.19 22.28 21.83 22.33 506,037 22.156 1.02%
2024-08-06 0 24.40 24.30 24.40 23.80 24.45 608,800 14,779,642 24.277 22.06 21.97 22.06 21.51 22.10 673,466 21.946 1.67%
2024-08-05 0 24.00 23.85 24.00 23.45 24.75 1,082,600 25,988,539 24.006 21.70 21.56 21.70 21.20 22.37 1,197,593 21.701 -0.62%
2024-08-02 0 24.15 24.00 24.15 23.60 24.15 422,713 10,117,150 23.934 21.83 21.70 21.83 21.33 21.83 467,613 21.636 1.90%
2024-08-01 0 23.70 23.70 23.85 23.50 24.10 409,377 9,755,019 23.829 21.42 21.42 21.56 21.24 21.79 452,861 21.541 -1.04%
2024-07-31 0 23.95 23.90 23.95 23.10 24.10 842,810 20,001,848 23.732 21.65 21.61 21.65 20.88 21.79 932,333 21.454 3.01%
2024-07-30 0 23.25 23.15 23.25 23.10 23.70 718,513 16,750,086 23.312 21.02 20.93 21.02 20.88 21.42 794,833 21.074 -1.06%
2024-07-29 0 23.50 23.50 23.65 23.45 23.85 755,400 17,827,023 23.599 21.24 21.24 21.38 21.20 21.56 835,638 21.333 -1.26%
2024-07-26 0 23.80 23.75 23.80 23.50 24.10 452,500 10,729,080 23.711 21.51 21.47 21.51 21.24 21.79 500,564 21.434 1.28%
2024-07-25 0 23.50 23.45 23.55 23.40 24.20 427,856 10,071,354 23.539 21.24 21.20 21.29 21.15 21.88 473,303 21.279 -1.05%
2024-07-24 0 23.75 23.65 23.75 23.60 24.05 308,985 7,340,444 23.757 21.47 21.38 21.47 21.33 21.74 341,805 21.476 0.00%
2024-07-23 0 23.75 23.70 23.75 23.55 24.90 741,900 17,861,648 24.076 21.47 21.42 21.47 21.29 22.51 820,704 21.764 -3.85%
2024-07-22 0 24.70 24.70 24.75 23.85 24.90 651,000 16,023,495 24.614 22.33 22.33 22.37 21.56 22.51 720,149 22.250 2.70%
2024-07-19 0 24.05 24.05 24.10 23.90 24.50 536,783 12,986,355 24.193 21.74 21.74 21.79 21.61 22.15 593,800 21.870 -1.84%
2024-07-18 0 24.50 24.50 24.55 24.05 24.60 420,820 10,265,987 24.395 22.15 22.15 22.19 21.74 22.24 465,519 22.053 2.30%
2024-07-17 0 23.95 23.95 24.00 23.70 24.25 604,361 14,494,886 23.984 21.65 21.65 21.70 21.42 21.92 668,556 21.681 0.00%
2024-07-16 0 23.95 23.85 23.95 23.65 24.30 464,000 11,067,345 23.852 21.65 21.56 21.65 21.38 21.97 513,286 21.562 -0.83%
2024-07-15 0 24.15 24.15 24.25 23.95 24.75 487,770 11,815,060 24.223 21.83 21.83 21.92 21.65 22.37 539,581 21.897 -2.62%
2024-07-12 0 24.80 24.75 24.80 24.10 24.95 1,222,110 29,951,155 24.508 22.42 22.37 22.42 21.79 22.55 1,351,921 22.155 3.33%
2024-07-11 0 24.00 24.00 24.15 23.80 24.30 597,308 14,406,863 24.120 21.70 21.70 21.83 21.51 21.97 660,754 21.804 0.21%
2024-07-10 0 23.95 23.80 23.95 23.70 24.20 393,500 9,405,100 23.901 21.65 21.51 21.65 21.42 21.88 435,297 21.606 -0.62%
2024-07-09 0 24.10 23.95 24.10 23.15 24.15 891,757 21,080,956 23.640 21.79 21.65 21.79 20.93 21.83 986,479 21.370 0.84%
2024-07-08 0 23.90 23.85 23.90 23.80 25.05 761,800 18,400,693 24.154 21.61 21.56 21.61 21.51 22.64 842,718 21.835 -2.72%
2024-07-05 0 26.05 26.00 26.05 25.20 26.15 755,312 19,377,588 25.655 22.21 22.17 22.21 21.48 22.29 885,943 21.872 2.76%
2024-07-04 0 25.35 25.35 25.55 25.25 25.80 764,300 19,432,369 25.425 21.61 21.61 21.78 21.53 22.00 896,486 21.676 -1.17%
2024-07-03 0 25.65 25.65 25.75 25.40 25.90 512,600 13,131,605 25.618 21.87 21.87 21.95 21.65 22.08 601,254 21.840 0.39%
2024-07-02 0 25.55 25.55 25.70 25.55 26.15 313,483 8,115,424 25.888 21.78 21.78 21.91 21.78 22.29 367,700 22.071 -0.58%
2024-06-28 0 25.70 25.55 25.70 25.50 25.85 297,300 7,634,110 25.678 21.91 21.78 21.91 21.74 22.04 348,718 21.892 0.78%
2024-06-27 0 25.50 25.45 25.50 25.25 26.10 589,500 15,019,447 25.478 21.74 21.70 21.74 21.53 22.25 691,454 21.722 -2.67%
2024-06-26 0 26.20 26.05 26.20 25.60 26.20 407,453 10,547,590 25.887 22.34 22.21 22.34 21.83 22.34 477,922 22.070 1.55%
2024-06-25 0 25.80 25.80 25.85 25.60 26.55 712,540 18,481,738 25.938 22.00 22.00 22.04 21.83 22.64 835,774 22.113 -1.90%
2024-06-24 0 26.30 26.30 26.50 26.00 26.60 500,600 13,107,765 26.184 22.42 22.42 22.59 22.17 22.68 587,179 22.323 -1.13%
2024-06-21 0 26.60 26.55 26.60 26.40 27.05 383,400 10,211,810 26.635 22.68 22.64 22.68 22.51 23.06 449,709 22.708 0.38%
2024-06-20 0 26.50 26.50 26.60 26.45 27.70 859,350 23,168,770 26.961 22.59 22.59 22.68 22.55 23.62 1,007,975 22.985 -4.33%
2024-06-19 0 27.70 27.55 27.70 27.05 27.75 323,570 8,883,248 27.454 23.62 23.49 23.62 23.06 23.66 379,532 23.406 2.03%
2024-06-18 0 27.15 27.15 27.25 26.95 27.30 457,778 12,436,584 27.167 23.15 23.15 23.23 22.98 23.27 536,951 23.161 0.37%
2024-06-17 0 27.05 27.05 27.15 26.95 27.35 459,650 12,481,453 27.154 23.06 23.06 23.15 22.98 23.32 539,147 23.150 0.00%
2024-06-14 0 27.05 27.00 27.05 26.75 27.15 387,500 10,445,920 26.957 23.06 23.02 23.06 22.81 23.15 454,518 22.982 0.19%
2024-06-13 0 27.00 26.95 27.00 26.65 27.55 382,300 10,316,283 26.985 23.02 22.98 23.02 22.72 23.49 448,419 23.006 0.37%
2024-06-12 0 26.90 26.90 26.95 26.90 27.30 251,200 6,785,499 27.012 22.93 22.93 22.98 22.93 23.27 294,645 23.029 -0.92%
2024-06-11 0 27.15 27.05 27.15 26.85 27.20 302,751 8,172,231 26.993 23.15 23.06 23.15 22.89 23.19 355,112 23.013 -0.37%
2024-06-07 0 27.25 27.25 27.40 27.05 27.55 495,207 13,559,973 27.382 23.23 23.23 23.36 23.06 23.49 580,853 23.345 0.00%
2024-06-06 0 27.25 27.25 27.30 26.95 27.45 490,400 13,363,486 27.250 23.23 23.23 23.27 22.98 23.40 575,215 23.232 0.37%
2024-06-05 0 27.15 27.15 27.25 27.05 27.45 404,643 11,018,872 27.231 23.15 23.15 23.23 23.06 23.40 474,626 23.216 -0.18%
2024-06-04 0 27.20 27.20 27.30 26.60 27.30 431,100 11,696,348 27.131 23.19 23.19 23.27 22.68 23.27 505,659 23.131 1.68%
2024-06-03 0 26.75 26.70 26.75 26.25 26.80 412,130 10,965,862 26.608 22.81 22.76 22.81 22.38 22.85 483,408 22.684 0.94%
2024-05-31 0 26.50 26.35 26.50 26.20 26.95 537,200 14,252,998 26.532 22.59 22.46 22.59 22.34 22.98 630,109 22.620 -0.19%
2024-05-30 0 26.55 26.50 26.55 26.50 27.05 319,300 8,528,054 26.709 22.64 22.59 22.64 22.59 23.06 374,523 22.770 -0.75%
2024-05-29 0 26.75 26.65 26.75 26.65 27.35 354,400 9,517,112 26.854 22.81 22.72 22.81 22.72 23.32 415,694 22.895 -1.83%
2024-05-28 0 27.25 27.15 27.30 27.00 27.70 466,108 12,697,408 27.241 23.23 23.15 23.27 23.02 23.62 546,722 23.225 -0.91%
2024-05-27 0 27.50 27.35 27.50 26.75 27.55 656,371 17,771,769 27.076 23.45 23.32 23.45 22.81 23.49 769,891 23.083 1.85%
2024-05-24 0 27.00 26.95 27.00 26.80 27.60 660,684 18,017,669 27.271 23.02 22.98 23.02 22.85 23.53 774,950 23.250 -0.18%
2024-05-23 0 27.05 26.95 27.05 26.95 27.45 377,200 10,242,130 27.153 23.06 22.98 23.06 22.98 23.40 442,437 23.149 -0.92%
2024-05-22 0 27.30 27.25 27.30 27.20 27.75 345,407 9,472,107 27.423 23.27 23.23 23.27 23.19 23.66 405,145 23.380 0.00%
2024-05-21 0 27.30 27.20 27.35 27.10 28.45 799,504 22,098,080 27.640 23.27 23.19 23.32 23.10 24.26 937,778 23.564 -3.87%
2024-05-20 0 28.40 28.30 28.40 28.15 28.85 447,686 12,742,171 28.462 24.21 24.13 24.21 24.00 24.60 525,113 24.266 0.35%
2024-05-17 0 28.30 28.25 28.30 28.00 29.10 923,494 26,248,356 28.423 24.13 24.08 24.13 23.87 24.81 1,083,213 24.232 -2.41%
2024-05-16 0 29.00 28.95 29.00 28.55 29.60 996,546 28,960,928 29.061 24.72 24.68 24.72 24.34 25.24 1,168,899 24.776 -2.03%
2024-05-14 0 29.60 29.45 29.60 29.35 29.90 519,925 15,422,413 29.663 25.24 25.11 25.24 25.02 25.49 609,846 25.289 0.34%
2024-05-13 0 29.50 29.35 29.50 28.90 29.80 666,821 19,680,380 29.514 25.15 25.02 25.15 24.64 25.41 782,148 25.162 0.68%
2024-05-10 0 29.30 29.05 29.30 27.90 29.30 2,226,620 64,215,698 28.840 24.98 24.77 24.98 23.79 24.98 2,611,715 24.588 5.02%
2024-05-09 0 27.90 27.90 28.05 27.50 28.20 725,634 20,319,697 28.003 23.79 23.79 23.91 23.45 24.04 851,133 23.874 0.36%
2024-05-08 0 27.80 27.65 27.80 27.60 28.00 781,452 21,730,649 27.808 23.70 23.57 23.70 23.53 23.87 916,604 23.708 0.36%
2024-05-07 0 27.70 27.70 27.75 27.30 27.80 421,400 11,613,827 27.560 23.62 23.62 23.66 23.27 23.70 494,281 23.496 0.73%
2024-05-06 0 27.50 27.35 27.50 27.00 27.75 846,183 23,268,900 27.499 23.45 23.32 23.45 23.02 23.66 992,531 23.444 1.10%
2024-05-03 0 27.20 27.10 27.20 27.00 27.65 216,090 5,880,613 27.214 23.19 23.10 23.19 23.02 23.57 253,463 23.201 -0.18%
2024-05-02 0 27.25 27.15 27.25 26.35 27.55 544,590 14,746,974 27.079 23.23 23.15 23.23 22.46 23.49 638,777 23.086 1.30%
2024-04-30 0 26.90 26.80 26.90 26.15 27.00 748,557 19,984,351 26.697 22.93 22.85 22.93 22.29 23.02 878,020 22.761 2.48%
2024-04-29 0 26.25 26.15 26.25 25.95 26.65 1,476,119 38,838,059 26.311 22.38 22.29 22.38 22.12 22.72 1,731,414 22.431 0.00%
2024-04-26 0 26.25 26.20 26.25 26.10 26.80 523,494 13,797,671 26.357 22.38 22.34 22.38 22.25 22.85 614,032 22.471 -0.38%
2024-04-25 0 26.35 26.20 26.35 25.50 26.45 959,400 25,133,180 26.197 22.46 22.34 22.46 21.74 22.55 1,125,329 22.334 2.13%
2024-04-24 0 25.80 25.80 25.85 25.15 26.00 2,164,020 55,366,807 25.585 22.00 22.00 22.04 21.44 22.17 2,538,288 21.813 0.19%
2024-04-23 0 25.75 25.55 25.75 25.25 25.75 664,800 16,971,930 25.529 21.95 21.78 21.95 21.53 21.95 779,777 21.765 0.39%
2024-04-22 0 25.65 25.65 25.85 25.25 26.00 596,954 15,391,332 25.783 21.87 21.87 22.04 21.53 22.17 700,197 21.981 1.18%
2024-04-19 0 25.35 25.35 25.50 25.10 25.85 851,900 21,711,257 25.486 21.61 21.61 21.74 21.40 22.04 999,236 21.728 -2.12%
2024-04-18 0 25.90 25.90 26.00 25.30 26.10 970,490 25,169,055 25.934 22.08 22.08 22.17 21.57 22.25 1,138,337 22.110 1.37%
2024-04-17 0 25.55 25.55 25.60 25.20 25.80 591,269 15,032,662 25.424 21.78 21.78 21.83 21.48 22.00 693,529 21.676 -0.20%
2024-04-16 0 25.60 25.45 25.60 25.40 26.50 850,542 21,899,302 25.747 21.83 21.70 21.83 21.65 22.59 997,644 21.951 0.39%
2024-04-15 0 25.50 25.50 25.70 24.95 25.75 935,364 23,775,429 25.418 21.74 21.74 21.91 21.27 21.95 1,097,136 21.670 1.19%
2024-04-12 0 25.20 25.10 25.20 24.85 25.40 641,358 16,100,347 25.104 21.48 21.40 21.48 21.19 21.65 752,281 21.402 0.00%
2024-04-11 0 25.20 25.20 25.25 24.80 25.35 699,200 17,524,430 25.064 21.48 21.48 21.53 21.14 21.61 820,127 21.368 0.00%
2024-04-10 0 25.20 25.20 25.25 25.10 25.50 448,200 11,336,830 25.294 21.48 21.48 21.53 21.40 21.74 525,716 21.565 -0.79%
2024-04-09 0 25.40 25.35 25.40 24.80 25.55 583,488 14,683,299 25.165 21.65 21.61 21.65 21.14 21.78 684,402 21.454 2.01%
2024-04-08 0 24.90 24.90 25.00 24.80 25.15 462,622 11,565,849 25.001 21.23 21.23 21.31 21.14 21.44 542,633 21.314 1.63%
2024-04-05 0 24.50 24.40 24.50 24.40 25.25 267,700 6,599,955 24.654 20.89 20.80 20.89 20.80 21.53 313,999 21.019 -2.39%
2024-04-03 0 25.10 25.00 25.10 24.75 25.25 749,000 18,770,438 25.061 21.40 21.31 21.40 21.10 21.53 878,540 21.365 -0.20%
2024-04-02 0 25.15 25.15 25.20 24.85 25.95 2,502,362 63,358,455 25.319 21.44 21.44 21.48 21.19 22.12 2,935,146 21.586 -5.63%
2024-03-28 0 26.65 26.65 26.75 26.60 27.25 336,300 9,034,935 26.866 22.72 22.72 22.81 22.68 23.23 394,463 22.904 -0.74%
2024-03-27 0 26.85 26.85 26.90 26.80 27.45 178,900 4,841,427 27.062 22.89 22.89 22.93 22.85 23.40 209,841 23.072 -0.56%
2024-03-26 0 27.00 27.00 27.20 26.95 27.45 205,100 5,560,171 27.110 23.02 23.02 23.19 22.98 23.40 240,572 23.112 -1.82%
2024-03-25 0 27.50 27.40 27.50 26.95 27.70 444,612 12,197,938 27.435 23.45 23.36 23.45 22.98 23.62 521,508 23.390 0.92%
2024-03-22 0 27.25 27.15 27.25 26.70 27.50 604,616 16,407,920 27.138 23.23 23.15 23.23 22.76 23.45 709,185 23.136 -1.62%
2024-03-21 0 27.70 27.60 27.70 27.20 27.85 442,241 12,209,912 27.609 23.62 23.53 23.62 23.19 23.74 518,727 23.538 0.36%
2024-03-20 0 27.60 27.60 27.70 27.15 27.75 309,600 8,515,480 27.505 23.53 23.53 23.62 23.15 23.66 363,145 23.449 0.55%
2024-03-19 0 27.45 27.30 27.45 27.15 27.55 267,754 7,321,616 27.345 23.40 23.27 23.40 23.15 23.49 314,062 23.313 -0.36%
2024-03-18 0 27.55 27.55 27.65 27.15 27.90 281,557 7,745,895 27.511 23.49 23.49 23.57 23.15 23.79 330,252 23.454 0.18%
2024-03-15 0 27.50 27.50 27.55 27.10 27.80 618,567 16,982,478 27.455 23.45 23.45 23.49 23.10 23.70 725,548 23.406 -0.54%
2024-03-14 0 27.65 27.60 27.65 27.30 28.60 700,614 19,421,774 27.721 23.57 23.53 23.57 23.27 24.38 821,785 23.634 -1.60%
2024-03-13 0 28.10 28.10 28.15 27.80 28.70 441,082 12,399,529 28.112 23.96 23.96 24.00 23.70 24.47 517,367 23.967 -1.75%
2024-03-12 0 28.60 28.35 28.60 27.95 28.70 576,922 16,323,298 28.294 24.38 24.17 24.38 23.83 24.47 676,701 24.122 1.24%
2024-03-11 0 28.25 28.05 28.25 27.90 28.30 907,495 25,479,437 28.077 24.08 23.91 24.08 23.79 24.13 1,064,447 23.937 0.89%
2024-03-08 0 28.00 27.95 28.15 27.85 28.65 630,000 17,800,900 28.255 23.87 23.83 24.00 23.74 24.43 738,959 24.089 0.18%
2024-03-07 0 27.95 27.75 27.95 27.60 28.70 728,686 20,525,219 28.167 23.83 23.66 23.83 23.53 24.47 854,712 24.014 -1.76%
2024-03-06 0 28.45 28.45 28.50 28.30 29.05 718,034 20,570,872 28.649 24.26 24.26 24.30 24.13 24.77 842,218 24.425 -0.70%
2024-03-05 0 28.65 28.60 28.65 28.30 29.00 592,954 16,956,590 28.597 24.43 24.38 24.43 24.13 24.72 695,506 24.380 -0.87%
2024-03-04 0 28.90 28.70 28.90 27.95 29.05 1,273,968 36,515,422 28.663 24.64 24.47 24.64 23.83 24.77 1,494,301 24.436 2.85%
2024-03-01 0 28.10 27.80 28.10 27.40 28.10 878,173 24,465,469 27.860 23.96 23.70 23.96 23.36 23.96 1,030,053 23.752 2.55%
2024-02-29 0 27.40 27.40 27.50 27.20 27.80 627,832 17,260,616 27.492 23.36 23.36 23.45 23.19 23.70 736,416 23.439 0.37%
2024-02-28 0 27.30 27.05 27.30 26.95 27.70 1,126,740 30,818,788 27.352 23.27 23.06 23.27 22.98 23.62 1,321,610 23.319 0.37%
2024-02-27 0 27.20 27.10 27.20 26.50 27.20 278,680 7,491,564 26.882 23.19 23.10 23.19 22.59 23.19 326,878 22.919 1.30%
2024-02-26 0 26.85 26.85 26.90 26.85 27.70 427,686 11,572,670 27.059 22.89 22.89 22.93 22.89 23.62 501,654 23.069 -1.65%
2024-02-23 0 27.30 27.25 27.30 26.60 27.65 783,568 21,192,288 27.046 23.27 23.23 23.27 22.68 23.57 919,086 23.058 -0.91%
2024-02-22 0 27.55 27.45 27.55 26.80 27.55 875,763 23,764,914 27.136 23.49 23.40 23.49 22.85 23.49 1,027,227 23.135 3.38%
2024-02-21 0 26.65 26.60 26.65 26.20 27.15 692,401 18,586,169 26.843 22.72 22.68 22.72 22.34 23.15 812,152 22.885 0.19%
2024-02-20 0 26.60 26.55 26.60 25.85 26.90 810,180 21,505,438 26.544 22.68 22.64 22.68 22.04 22.93 950,301 22.630 2.50%
2024-02-19 0 25.95 25.75 25.95 25.35 26.00 701,569 17,994,641 25.649 22.12 21.95 22.12 21.61 22.17 822,906 21.867 -0.19%
2024-02-16 0 26.00 25.85 26.00 25.10 26.20 91,800 2,374,625 25.867 22.17 22.04 22.17 21.40 22.34 107,677 22.053 3.59%
2024-02-15 0 25.10 25.00 25.10 24.60 25.20 69,000 1,717,300 24.888 21.40 21.31 21.40 20.97 21.48 80,934 21.219 -0.40%
2024-02-14 0 25.20 25.05 25.20 25.00 25.50 67,700 1,705,920 25.198 21.48 21.36 21.48 21.31 21.74 79,409 21.483 0.40%
2024-02-09 0 25.10 25.10 25.20 24.85 25.55 75,900 1,905,775 25.109 21.40 21.40 21.48 21.19 21.78 89,027 21.407 -1.57%
2024-02-08 0 25.50 25.50 25.70 25.40 26.25 757,666 19,643,425 25.926 21.74 21.74 21.91 21.65 22.38 888,705 22.103 0.20%
2024-02-07 0 25.45 25.45 25.50 25.30 26.25 842,200 21,541,879 25.578 21.70 21.70 21.74 21.57 22.38 987,859 21.807 -1.36%
2024-02-06 0 25.80 25.70 25.80 24.05 25.90 1,308,214 33,090,569 25.294 22.00 21.91 22.00 20.50 22.08 1,534,470 21.565 8.40%
2024-02-05 0 23.80 23.65 23.80 23.00 24.10 627,401 14,801,896 23.592 20.29 20.16 20.29 19.61 20.55 735,910 20.114 1.06%
2024-02-02 0 23.55 23.40 23.55 23.35 24.10 529,562 12,543,283 23.686 20.08 19.95 20.08 19.91 20.55 621,150 20.194 -0.21%
2024-02-01 0 23.60 23.60 23.80 23.50 24.20 479,700 11,442,790 23.854 20.12 20.12 20.29 20.03 20.63 562,664 20.337 -0.84%
2024-01-31 0 23.80 23.65 23.80 23.55 24.05 643,458 15,297,190 23.773 20.29 20.16 20.29 20.08 20.50 754,744 20.268 -1.24%
2024-01-30 0 24.10 24.00 24.10 23.90 24.70 469,200 11,426,130 24.352 20.55 20.46 20.55 20.38 21.06 550,348 20.762 -1.23%
2024-01-29 0 24.40 24.40 24.45 24.25 24.80 528,202 12,968,890 24.553 20.80 20.80 20.84 20.67 21.14 619,555 20.933 0.83%
2024-01-26 0 24.20 24.10 24.25 23.80 24.75 732,000 17,725,312 24.215 20.63 20.55 20.67 20.29 21.10 858,600 20.644 -1.63%
2024-01-25 0 24.60 24.45 24.60 23.95 24.70 292,410 7,153,017 24.462 20.97 20.84 20.97 20.42 21.06 342,982 20.855 2.71%
2024-01-24 0 23.95 23.95 24.00 23.35 24.25 457,600 10,903,112 23.827 20.42 20.42 20.46 19.91 20.67 536,742 20.314 1.27%
2024-01-23 0 23.65 23.65 23.80 22.85 23.95 873,700 20,565,657 23.539 20.16 20.16 20.29 19.48 20.42 1,024,807 20.068 1.94%
2024-01-22 0 23.20 23.20 23.40 23.00 24.15 629,900 14,719,882 23.369 19.78 19.78 19.95 19.61 20.59 738,841 19.923 -3.93%
2024-01-19 0 24.15 24.15 24.25 24.10 24.80 451,212 11,012,855 24.407 20.59 20.59 20.67 20.55 21.14 529,249 20.808 -1.83%
2024-01-18 0 24.60 24.60 24.65 24.30 24.85 972,300 23,932,341 24.614 20.97 20.97 21.02 20.72 21.19 1,140,460 20.985 0.20%
2024-01-17 0 24.55 24.55 24.60 24.35 25.25 877,104 21,816,999 24.874 20.93 20.93 20.97 20.76 21.53 1,028,799 21.206 -2.39%
2024-01-16 0 25.15 24.95 25.15 24.65 25.25 503,100 12,547,043 24.939 21.44 21.27 21.44 21.02 21.53 590,111 21.262 0.60%
2024-01-15 0 25.00 25.00 25.05 24.60 25.30 444,400 11,138,313 25.064 21.31 21.31 21.36 20.97 21.57 521,259 21.368 0.81%
2024-01-12 0 24.80 24.80 24.85 24.75 25.45 994,239 24,876,305 25.020 21.14 21.14 21.19 21.10 21.70 1,166,193 21.331 0.00%
2024-01-11 0 24.80 24.80 24.90 24.35 25.00 615,700 15,285,772 24.827 21.14 21.14 21.23 20.76 21.31 722,186 21.166 0.00%
2024-01-10 0 24.80 24.70 24.80 23.90 24.90 1,367,300 33,485,620 24.490 21.14 21.06 21.14 20.38 21.23 1,603,775 20.879 2.27%
2024-01-09 0 24.25 24.25 24.30 24.20 24.70 318,556 7,789,209 24.452 20.67 20.67 20.72 20.63 21.06 373,650 20.846 0.21%
2024-01-08 0 24.20 24.20 24.25 24.00 24.90 1,270,300 30,811,812 24.256 20.63 20.63 20.67 20.46 21.23 1,489,999 20.679 -2.02%
2024-01-05 0 24.70 24.70 24.80 24.40 25.00 1,130,700 28,065,130 24.821 21.06 21.06 21.14 20.80 21.31 1,326,255 21.161 0.00%
2024-01-04 0 24.70 24.60 24.70 24.25 24.85 498,100 12,296,571 24.687 21.06 20.97 21.06 20.67 21.19 584,247 21.047 0.61%
2024-01-03 0 24.55 24.50 24.55 24.20 24.70 699,623 17,148,094 24.510 20.93 20.89 20.93 20.63 21.06 820,623 20.896 1.45%
2024-01-02 0 24.20 24.15 24.20 23.95 24.35 491,642 11,881,892 24.168 20.63 20.59 20.63 20.42 20.76 576,672 20.604 0.21%
2023-12-29 0 24.15 24.05 24.15 23.75 24.20 303,412 7,298,398 24.054 20.59 20.50 20.59 20.25 20.63 355,887 20.508 1.26%
2023-12-28 0 23.85 23.80 23.85 23.25 24.05 631,249 15,034,105 23.816 20.33 20.29 20.33 19.82 20.50 740,424 20.305 1.27%
2023-12-27 0 23.55 23.55 23.60 23.05 23.70 620,250 14,486,425 23.356 20.08 20.08 20.12 19.65 20.21 727,522 19.912 1.73%
2023-12-22 0 23.15 23.10 23.15 22.90 23.70 857,702 19,920,433 23.225 19.74 19.69 19.74 19.52 20.21 1,006,042 19.801 0.00%
2023-12-21 0 23.15 23.10 23.25 22.90 23.60 362,383 8,397,760 23.174 19.74 19.69 19.82 19.52 20.12 425,057 19.757 -0.22%
2023-12-20 0 23.20 23.20 23.25 22.90 23.80 750,801 17,589,490 23.428 19.78 19.78 19.82 19.52 20.29 880,652 19.973 0.65%
2023-12-19 0 23.05 23.05 23.15 22.80 23.40 337,700 7,787,852 23.061 19.65 19.65 19.74 19.44 19.95 396,105 19.661 -0.22%
2023-12-18 0 23.10 23.00 23.10 22.90 23.65 278,828 6,448,320 23.127 19.69 19.61 19.69 19.52 20.16 327,051 19.717 -0.86%
2023-12-15 0 23.30 23.25 23.30 23.10 23.60 536,022 12,534,605 23.384 19.86 19.82 19.86 19.69 20.12 628,727 19.936 0.00%
2023-12-14 0 23.30 23.20 23.30 22.80 23.50 506,550 11,759,385 23.215 19.86 19.78 19.86 19.44 20.03 594,158 19.792 1.97%
2023-12-13 0 22.85 22.85 22.95 22.45 23.30 306,883 7,054,435 22.987 19.48 19.48 19.57 19.14 19.86 359,959 19.598 -0.65%
2023-12-12 0 23.00 23.00 23.15 22.75 23.25 489,219 11,264,866 23.026 19.61 19.61 19.74 19.40 19.82 573,830 19.631 1.10%
2023-12-11 0 22.75 22.75 22.80 22.40 23.10 597,769 13,612,901 22.773 19.40 19.40 19.44 19.10 19.69 701,153 19.415 0.66%
2023-12-08 0 22.60 22.60 22.80 22.45 22.80 577,413 13,100,560 22.688 19.27 19.27 19.44 19.14 19.44 677,277 19.343 -0.22%
2023-12-07 0 22.65 22.60 22.65 22.35 22.85 296,192 6,710,045 22.654 19.31 19.27 19.31 19.05 19.48 347,419 19.314 -0.22%
2023-12-06 0 22.70 22.70 22.80 22.35 22.95 292,991 6,640,357 22.664 19.35 19.35 19.44 19.05 19.57 343,664 19.322 -0.44%
2023-12-05 0 22.80 22.60 22.80 22.40 22.90 362,300 8,206,622 22.651 19.44 19.27 19.44 19.10 19.52 424,960 19.312 0.00%
2023-12-04 0 22.80 22.55 22.80 22.45 23.35 610,132 13,872,045 22.736 19.44 19.23 19.44 19.14 19.91 715,655 19.384 -1.72%
2023-12-01 0 23.20 23.15 23.30 23.15 23.65 175,900 4,111,910 23.376 19.78 19.74 19.86 19.74 20.16 206,322 19.930 -0.64%
2023-11-30 0 23.35 23.35 23.40 23.30 23.75 268,058 6,287,585 23.456 19.91 19.91 19.95 19.86 20.25 314,419 19.997 0.86%
2023-11-29 0 23.15 23.15 23.35 23.10 24.15 396,900 9,328,026 23.502 19.74 19.74 19.91 19.69 20.59 465,544 20.037 -2.73%
2023-11-28 0 23.80 23.80 23.95 23.40 24.10 411,856 9,842,385 23.898 20.29 20.29 20.42 19.95 20.55 483,087 20.374 1.49%
2023-11-27 0 23.45 23.45 23.60 23.45 24.10 232,700 5,502,104 23.645 19.99 19.99 20.12 19.99 20.55 272,946 20.158 -2.09%
2023-11-24 0 23.95 23.75 23.95 23.65 24.10 46,000 1,100,060 23.914 20.42 20.25 20.42 20.16 20.55 53,956 20.388 0.21%
2023-11-23 0 23.90 23.90 24.05 23.55 24.10 121,800 2,910,637 23.897 20.38 20.38 20.50 20.08 20.55 142,865 20.373 1.49%
2023-11-22 0 23.55 23.55 23.60 23.55 24.00 196,994 4,680,625 23.760 20.08 20.08 20.12 20.08 20.46 231,064 20.257 -1.88%
2023-11-21 0 24.00 23.85 24.00 23.70 24.25 225,700 5,427,615 24.048 20.46 20.33 20.46 20.21 20.67 264,735 20.502 0.42%
2023-11-20 0 23.90 23.75 23.90 23.25 23.95 354,100 8,418,240 23.774 20.38 20.25 20.38 19.82 20.42 415,342 20.268 2.14%
2023-11-17 0 23.40 23.35 23.40 23.25 23.70 300,561 7,044,160 23.437 19.95 19.91 19.95 19.82 20.21 352,543 19.981 0.43%
2023-11-16 0 23.30 23.15 23.30 23.15 23.90 464,297 10,888,488 23.452 19.86 19.74 19.86 19.74 20.38 544,597 19.994 -2.51%
2023-11-15 0 23.90 23.85 23.90 23.45 24.10 364,920 8,709,132 23.866 20.38 20.33 20.38 19.99 20.55 428,033 20.347 1.49%
2023-11-14 0 23.55 23.55 23.70 23.35 23.75 436,800 10,280,910 23.537 20.08 20.08 20.21 19.91 20.25 512,345 20.066 -1.26%
2023-11-13 0 23.85 23.70 23.85 23.25 23.90 419,000 9,882,054 23.585 20.33 20.21 20.33 19.82 20.38 491,466 20.107 1.71%
2023-11-10 0 23.45 23.45 23.55 23.20 23.65 434,000 10,172,598 23.439 19.99 19.99 20.08 19.78 20.16 509,060 19.983 -0.21%
2023-11-09 0 23.50 23.50 23.65 23.35 23.95 385,300 9,094,630 23.604 20.03 20.03 20.16 19.91 20.42 451,938 20.124 0.00%
2023-11-08 0 23.50 23.50 23.55 23.45 24.00 273,913 6,487,874 23.686 20.03 20.03 20.08 19.99 20.46 321,286 20.193 -0.21%
2023-11-07 0 23.55 23.50 23.55 23.40 24.25 719,893 17,162,891 23.841 20.08 20.03 20.08 19.95 20.67 844,399 20.326 -0.21%
2023-11-06 0 23.60 23.60 23.70 23.15 23.75 627,370 14,799,739 23.590 20.12 20.12 20.21 19.74 20.25 735,874 20.112 2.39%
2023-11-03 0 23.05 23.05 23.20 22.80 23.45 406,300 9,419,225 23.183 19.65 19.65 19.78 19.44 19.99 476,570 19.765 0.22%
2023-11-02 0 23.00 22.85 23.00 22.75 23.20 297,500 6,827,590 22.950 19.61 19.48 19.61 19.40 19.78 348,953 19.566 0.66%
2023-11-01 0 22.85 22.75 22.85 22.50 23.30 615,300 14,036,609 22.813 19.48 19.40 19.48 19.18 19.86 721,716 19.449 -1.08%
2023-10-31 0 23.10 23.05 23.10 22.85 23.70 455,808 10,620,084 23.299 19.69 19.65 19.69 19.48 20.21 534,640 19.864 0.00%
2023-10-30 0 23.10 23.10 23.30 22.75 23.25 457,100 10,552,098 23.085 19.69 19.69 19.86 19.40 19.82 536,156 19.681 0.22%
2023-10-27 0 23.05 23.05 23.15 21.65 23.40 1,232,400 28,165,352 22.854 19.65 19.65 19.74 18.46 19.95 1,445,544 19.484 6.22%
2023-10-26 0 21.70 21.70 21.80 21.50 22.30 678,500 14,745,595 21.733 18.50 18.50 18.59 18.33 19.01 795,847 18.528 -2.25%
2023-10-25 0 22.20 22.10 22.20 21.85 23.70 2,308,139 51,267,859 22.212 18.93 18.84 18.93 18.63 20.21 2,707,332 18.937 -5.13%
2023-10-24 0 23.40 23.25 23.45 22.80 23.70 674,879 15,638,784 23.173 19.95 19.82 19.99 19.44 20.21 791,600 19.756 -0.64%
2023-10-20 0 23.55 23.40 23.55 23.35 23.90 578,900 13,596,100 23.486 20.08 19.95 20.08 19.91 20.38 679,021 20.023 -0.84%
2023-10-19 0 23.75 23.60 23.75 23.55 24.25 650,140 15,487,621 23.822 20.25 20.12 20.25 20.08 20.67 762,582 20.309 -1.25%
2023-10-18 0 24.05 24.05 24.10 23.65 24.55 2,398,424 57,596,254 24.014 20.50 20.50 20.55 20.16 20.93 2,813,232 20.473 -1.84%
2023-10-17 0 24.50 24.40 24.50 24.00 24.60 554,100 13,414,835 24.210 20.89 20.80 20.89 20.46 20.97 649,932 20.640 0.62%
2023-10-16 0 24.35 24.10 24.35 23.95 25.10 874,000 21,257,395 24.322 20.76 20.55 20.76 20.42 21.40 1,025,159 20.736 -1.62%
2023-10-13 0 24.75 24.70 24.75 24.40 25.10 859,400 21,156,756 24.618 21.10 21.06 21.10 20.80 21.40 1,008,034 20.988 0.00%
2023-10-12 0 24.75 24.60 24.75 24.40 25.20 1,585,404 39,195,657 24.723 21.10 20.97 21.10 20.80 21.48 1,859,600 21.077 0.41%
2023-10-11 0 24.65 24.55 24.65 24.30 25.85 1,555,600 38,464,159 24.726 21.02 20.93 21.02 20.72 22.04 1,824,642 21.080 -1.79%
2023-10-10 0 25.10 25.05 25.20 24.60 25.30 512,900 12,736,217 24.832 21.40 21.36 21.48 20.97 21.57 601,606 21.170 2.24%
2023-10-09 0 24.55 24.50 24.55 24.50 25.95 415,700 10,409,050 25.040 20.93 20.89 20.93 20.89 22.12 487,595 21.348 -1.60%
2023-10-06 0 24.95 24.75 24.95 24.25 25.40 129,800 3,208,960 24.722 21.27 21.10 21.27 20.67 21.65 152,249 21.077 1.42%
2023-10-05 0 24.60 24.60 24.65 24.45 25.35 36,900 910,805 24.683 20.97 20.97 21.02 20.84 21.61 43,282 21.044 -1.99%
2023-10-04 0 25.10 25.00 25.10 24.55 25.30 71,300 1,780,260 24.969 21.40 21.31 21.40 20.93 21.57 83,631 21.287 0.80%
2023-10-03 0 24.90 24.90 25.05 24.65 25.30 57,300 1,426,635 24.898 21.23 21.23 21.36 21.02 21.57 67,210 21.227 -2.92%
2023-09-29 0 25.65 25.65 25.75 25.45 26.00 73,500 1,890,915 25.727 21.87 21.87 21.95 21.70 22.17 86,212 21.933 -1.35%
2023-09-28 0 26.00 26.00 26.05 25.65 26.20 181,900 4,715,755 25.925 22.17 22.17 22.21 21.87 22.34 213,360 22.102 -0.19%
2023-09-27 0 26.05 26.00 26.05 25.65 26.25 242,700 6,294,570 25.936 22.21 22.17 22.21 21.87 22.38 284,675 22.111 1.17%
2023-09-26 0 25.75 25.60 25.75 25.10 26.05 876,135 22,408,565 25.577 21.95 21.83 21.95 21.40 22.21 1,027,663 21.805 -0.77%
2023-09-25 0 25.95 25.85 25.95 25.65 26.15 332,729 8,636,094 25.955 22.12 22.04 22.12 21.87 22.29 390,275 22.128 0.00%
2023-09-22 0 25.95 25.85 25.95 25.20 25.95 302,700 7,741,037 25.573 22.12 22.04 22.12 21.48 22.12 355,052 21.803 1.96%
2023-09-21 0 25.45 25.45 25.55 25.05 25.80 862,921 21,922,262 25.405 21.70 21.70 21.78 21.36 22.00 1,012,163 21.659 1.19%
2023-09-20 0 25.15 25.15 25.30 25.10 25.70 244,006 6,177,218 25.316 21.44 21.44 21.57 21.40 21.91 286,207 21.583 -2.14%
2023-09-19 0 25.70 25.45 25.70 25.25 26.00 827,600 21,252,420 25.680 21.91 21.70 21.91 21.53 22.17 970,734 21.893 -0.19%
2023-09-18 0 25.75 25.75 25.95 25.50 26.05 393,800 10,157,130 25.793 21.95 21.95 22.12 21.74 22.21 461,908 21.990 0.59%
2023-09-15 0 25.60 25.55 25.60 25.10 26.00 623,568 15,974,724 25.618 21.83 21.78 21.83 21.40 22.17 731,414 21.841 1.19%
2023-09-14 0 25.30 25.10 25.30 24.70 25.30 476,418 11,947,841 25.078 21.57 21.40 21.57 21.06 21.57 558,815 21.381 1.61%
2023-09-13 0 24.90 24.75 24.90 24.05 25.00 770,061 19,106,810 24.812 21.23 21.10 21.23 20.50 21.31 903,243 21.154 2.26%
2023-09-12 0 24.35 24.20 24.35 23.90 24.60 239,031 5,815,227 24.328 20.76 20.63 20.76 20.38 20.97 280,371 20.741 0.62%
2023-09-11 0 24.20 24.20 24.25 24.00 24.90 335,700 8,190,390 24.398 20.63 20.63 20.67 20.46 21.23 393,759 20.800 0.21%
2023-09-07 0 24.15 24.15 24.25 24.05 25.10 134,300 3,253,067 24.222 20.59 20.59 20.67 20.50 21.40 157,527 20.651 -1.23%
2023-09-06 0 24.45 24.40 24.45 24.25 24.65 123,592 3,017,865 24.418 20.84 20.80 20.84 20.67 21.02 144,967 20.818 -1.21%
2023-09-05 0 24.75 24.60 24.75 24.50 25.00 153,800 3,799,955 24.707 21.10 20.97 21.10 20.89 21.31 180,400 21.064 0.20%
2023-09-04 0 24.70 24.70 24.85 24.60 25.30 279,889 6,934,406 24.776 21.06 21.06 21.19 20.97 21.57 328,296 21.122 -0.60%
2023-08-31 0 24.85 24.85 25.05 24.45 25.50 449,400 11,238,297 25.007 21.19 21.19 21.36 20.84 21.74 527,124 21.320 -0.80%
2023-08-30 0 25.05 24.85 25.05 24.70 25.30 277,800 6,947,729 25.010 21.36 21.19 21.36 21.06 21.57 325,846 21.322 1.83%
2023-08-29 0 24.60 24.45 24.60 24.10 24.80 287,200 7,061,305 24.587 20.97 20.84 20.97 20.55 21.14 336,871 20.961 1.86%
2023-08-28 0 24.15 24.10 24.30 23.85 24.75 401,200 9,690,962 24.155 20.59 20.55 20.72 20.33 21.10 470,588 20.593 1.05%
2023-08-25 0 23.90 23.75 23.90 23.70 24.25 378,115 9,078,453 24.010 20.38 20.25 20.38 20.21 20.67 443,510 20.470 -1.04%
2023-08-24 0 24.15 24.15 24.20 23.85 24.55 458,139 11,128,084 24.290 20.59 20.59 20.63 20.33 20.93 537,374 20.708 0.62%
2023-08-23 0 24.00 23.85 24.00 23.80 24.20 192,600 4,621,959 23.998 20.46 20.33 20.46 20.29 20.63 225,910 20.459 -0.21%
2023-08-22 0 24.05 24.05 24.10 24.05 24.65 250,187 6,068,889 24.257 20.50 20.50 20.55 20.50 21.02 293,457 20.681 -1.43%
2023-08-21 0 24.40 24.40 24.50 23.70 24.70 421,600 10,261,692 24.340 20.80 20.80 20.89 20.21 21.06 494,516 20.751 0.21%
2023-08-18 0 24.35 24.15 24.35 23.95 24.45 205,041 4,960,431 24.192 20.76 20.59 20.76 20.42 20.84 240,503 20.625 0.41%
2023-08-17 0 24.25 24.25 24.45 23.90 24.65 506,741 12,316,530 24.305 20.67 20.67 20.84 20.38 21.02 594,382 20.722 -1.22%
2023-08-16 0 24.55 24.40 24.55 24.10 24.70 341,700 8,316,243 24.338 20.93 20.80 20.93 20.55 21.06 400,797 20.749 1.45%
2023-08-15 0 24.20 24.15 24.20 24.10 24.60 707,400 17,222,189 24.346 20.63 20.59 20.63 20.55 20.97 829,745 20.756 0.21%
2023-08-14 0 24.15 24.15 24.25 23.20 24.25 815,754 19,528,524 23.939 20.59 20.59 20.67 19.78 20.67 956,839 20.409 2.11%
2023-08-11 0 23.65 23.65 23.70 23.55 24.45 464,839 11,151,794 23.991 20.16 20.16 20.21 20.08 20.84 545,233 20.453 -1.46%
2023-08-10 0 24.00 24.00 24.05 23.80 24.60 872,647 20,962,261 24.021 20.46 20.46 20.50 20.29 20.97 1,023,572 20.480 -2.44%
2023-08-09 0 24.60 24.45 24.60 23.70 24.80 885,970 21,677,971 24.468 20.97 20.84 20.97 20.21 21.14 1,039,199 20.860 4.46%
2023-08-08 0 23.55 23.45 23.55 23.15 24.30 1,339,400 31,888,873 23.808 20.08 19.99 20.08 19.74 20.72 1,571,050 20.298 0.43%
2023-08-07 0 23.45 23.45 23.55 23.30 26.60 3,219,577 77,084,151 23.942 19.99 19.99 20.08 19.86 22.68 3,776,404 20.412 -13.31%
2023-08-04 0 27.05 26.90 27.05 26.70 27.30 241,400 6,516,605 26.995 23.06 22.93 23.06 22.76 23.27 283,150 23.015 0.37%
2023-08-03 0 26.95 26.80 26.95 26.25 27.10 376,542 10,027,774 26.631 22.98 22.85 22.98 22.38 23.10 441,665 22.704 2.47%
2023-08-02 0 26.30 26.20 26.30 26.10 27.00 411,716 10,865,664 26.391 22.42 22.34 22.42 22.25 23.02 482,922 22.500 -1.87%
2023-08-01 0 26.80 26.60 26.80 26.45 27.30 467,100 12,499,393 26.760 22.85 22.68 22.85 22.55 23.27 547,885 22.814 0.75%
2023-07-31 0 26.60 26.60 26.90 26.50 27.90 635,800 17,094,570 26.887 22.68 22.68 22.93 22.59 23.79 745,762 22.922 -3.10%
2023-07-28 0 27.45 27.25 27.45 26.80 27.55 283,602 7,734,519 27.272 23.40 23.23 23.40 22.85 23.49 332,651 23.251 0.92%
2023-07-27 0 27.20 27.05 27.20 26.65 27.20 246,700 6,648,782 26.951 23.19 23.06 23.19 22.72 23.19 289,367 22.977 0.74%
2023-07-26 0 27.00 26.90 27.00 25.85 27.05 296,029 7,931,481 26.793 23.02 22.93 23.02 22.04 23.06 347,227 22.842 2.27%
2023-07-25 0 26.40 26.30 26.40 25.60 26.40 224,017 5,851,509 26.121 22.51 22.42 22.51 21.83 22.51 262,761 22.269 1.54%
2023-07-24 0 26.00 25.90 26.00 25.40 26.10 303,444 7,859,477 25.901 22.17 22.08 22.17 21.65 22.25 355,925 22.082 1.56%
2023-07-21 0 25.60 25.50 25.60 24.75 25.60 181,500 4,603,707 25.365 21.83 21.74 21.83 21.10 21.83 212,890 21.625 1.59%
2023-07-20 0 25.20 25.00 25.20 24.90 25.50 264,090 6,623,886 25.082 21.48 21.31 21.48 21.23 21.74 309,764 21.384 -0.20%
2023-07-19 0 25.25 25.05 25.25 24.60 25.50 444,600 11,098,827 24.964 21.53 21.36 21.53 20.97 21.74 521,494 21.283 0.60%
2023-07-18 0 25.10 24.80 25.10 24.85 25.45 295,300 7,398,643 25.055 21.40 21.14 21.40 21.19 21.70 346,372 21.360 -1.18%
2023-07-14 0 25.40 25.25 25.40 25.10 25.70 290,600 7,346,733 25.281 21.65 21.53 21.65 21.40 21.91 340,859 21.554 -1.17%
2023-07-13 0 25.70 25.40 25.70 25.30 25.95 546,413 13,929,227 25.492 21.91 21.65 21.91 21.57 22.12 640,915 21.733 1.18%
2023-07-12 0 25.40 25.25 25.40 25.05 25.65 151,561 3,846,438 25.379 21.65 21.53 21.65 21.36 21.87 177,774 21.637 -1.36%
2023-07-11 0 25.75 25.55 25.80 25.25 25.75 191,450 4,882,647 25.504 21.95 21.78 22.00 21.53 21.95 224,561 21.743 0.39%
2023-07-10 0 25.65 25.40 25.65 25.10 25.65 188,100 4,768,500 25.351 21.87 21.65 21.87 21.40 21.87 220,632 21.613 1.38%
2023-07-07 0 25.30 25.15 25.30 24.85 25.95 195,901 4,918,647 25.108 21.57 21.44 21.57 21.19 22.12 229,782 21.406 -0.20%
2023-07-06 0 25.35 25.35 25.40 25.20 25.85 291,500 7,399,475 25.384 21.61 21.61 21.65 21.48 22.04 341,915 21.641 -1.93%
2023-07-05 0 25.85 25.65 25.85 25.60 26.25 322,900 8,338,085 25.822 22.04 21.87 22.04 21.83 22.38 378,746 22.015 -2.64%
2023-07-04 0 26.55 26.40 26.55 25.60 26.60 488,500 12,775,043 26.152 22.64 22.51 22.64 21.83 22.68 572,986 22.296 2.68%
2023-07-03 0 27.60 27.45 27.60 26.50 27.75 924,920 25,401,003 27.463 22.04 21.92 22.04 21.17 22.16 1,158,055 21.934 2.41%
2023-06-30 0 26.95 26.75 26.95 26.45 27.15 327,620 8,786,234 26.818 21.52 21.36 21.52 21.13 21.68 410,200 21.419 2.67%
2023-06-29 0 26.25 26.25 26.30 26.25 27.60 247,500 6,579,960 26.586 20.97 20.97 21.01 20.97 22.04 309,885 21.234 -4.20%
2023-06-28 0 27.40 27.25 27.40 26.70 27.50 325,769 8,823,628 27.086 21.88 21.76 21.88 21.32 21.96 407,882 21.633 0.55%
2023-06-27 0 27.25 27.05 27.25 26.70 27.35 263,059 7,125,906 27.089 21.76 21.60 21.76 21.32 21.84 329,365 21.635 0.18%
2023-06-26 0 27.20 27.05 27.20 26.20 27.25 526,200 14,081,785 26.761 21.72 21.60 21.72 20.93 21.76 658,834 21.374 4.21%
2023-06-23 0 26.10 26.10 26.15 25.65 27.45 194,400 5,089,405 26.180 20.85 20.85 20.89 20.49 21.92 243,400 20.910 -4.92%
2023-06-21 0 27.45 27.40 27.45 27.25 28.05 242,300 6,680,275 27.570 21.92 21.88 21.92 21.76 22.40 303,374 22.020 -1.08%
2023-06-20 0 27.75 27.75 27.80 27.55 28.20 247,000 6,865,689 27.796 22.16 22.16 22.20 22.00 22.52 309,259 22.200 -0.89%
2023-06-19 0 28.00 27.80 28.00 27.55 28.10 268,158 7,443,845 27.759 22.36 22.20 22.36 22.00 22.44 335,750 22.171 -0.71%
2023-06-16 0 28.20 28.20 28.25 28.20 28.75 268,200 7,598,985 28.333 22.52 22.52 22.56 22.52 22.96 335,802 22.629 -1.91%
2023-06-15 0 28.75 28.55 28.75 27.25 28.75 890,036 24,996,237 28.085 22.96 22.80 22.96 21.76 22.96 1,114,378 22.431 3.98%
2023-06-14 0 27.65 27.45 27.65 27.30 27.90 370,400 10,236,449 27.636 22.08 21.92 22.08 21.80 22.28 463,763 22.073 1.28%
2023-06-13 0 27.30 27.20 27.30 27.05 27.80 304,600 8,302,415 27.257 21.80 21.72 21.80 21.60 22.20 381,377 21.770 0.37%
2023-06-12 0 27.20 27.20 27.30 27.15 28.20 292,060 8,052,526 27.571 21.72 21.72 21.80 21.68 22.52 365,676 22.021 -3.72%
2023-06-09 0 28.25 28.10 28.25 27.40 28.35 474,200 13,300,297 28.048 22.56 22.44 22.56 21.88 22.64 593,726 22.401 1.62%
2023-06-08 0 27.80 27.70 27.80 27.25 27.80 226,142 6,235,529 27.574 22.20 22.12 22.20 21.76 22.20 283,143 22.023 0.00%
2023-06-07 0 27.80 27.70 27.80 27.65 28.20 134,001 3,733,231 27.860 22.20 22.12 22.20 22.08 22.52 167,777 22.251 0.00%
2023-06-06 0 27.80 27.75 27.80 27.80 28.50 584,183 16,308,449 27.917 22.20 22.16 22.20 22.20 22.76 731,432 22.297 -1.07%
2023-06-05 0 28.10 28.10 28.15 27.80 28.30 222,683 6,244,142 28.040 22.44 22.44 22.48 22.20 22.60 278,812 22.396 0.00%
2023-06-02 0 28.10 28.10 28.25 28.00 28.45 409,100 11,533,360 28.192 22.44 22.44 22.56 22.36 22.72 512,217 22.517 -0.35%
2023-06-01 0 28.20 28.00 28.20 27.30 28.35 395,294 11,053,030 27.962 22.52 22.36 22.52 21.80 22.64 494,931 22.332 1.08%
2023-05-31 0 27.90 27.75 27.90 27.65 28.60 466,471 13,048,377 27.973 22.28 22.16 22.28 22.08 22.84 584,049 22.341 -2.45%
2023-05-30 0 28.60 28.50 28.60 28.10 28.85 262,100 7,467,260 28.490 22.84 22.76 22.84 22.44 23.04 328,165 22.755 0.18%
2023-05-29 0 28.55 28.20 28.55 28.30 29.40 548,600 15,776,850 28.758 22.80 22.52 22.80 22.60 23.48 686,880 22.969 1.78%
2023-05-25 0 28.05 28.00 28.05 27.90 28.55 353,300 9,926,342 28.096 22.40 22.36 22.40 22.28 22.80 442,353 22.440 -2.09%
2023-05-24 0 28.65 28.65 28.70 28.30 29.10 259,590 7,461,817 28.745 22.88 22.88 22.92 22.60 23.24 325,022 22.958 -0.69%
2023-05-23 0 28.85 28.80 28.85 28.70 29.40 823,400 23,995,855 29.142 23.04 23.00 23.04 22.92 23.48 1,030,946 23.276 0.35%
2023-05-22 0 28.75 28.70 28.75 28.45 29.05 257,407 7,408,449 28.781 22.96 22.92 22.96 22.72 23.20 322,289 22.987 0.35%
2023-05-19 0 28.65 28.50 28.65 27.90 28.70 245,720 6,997,696 28.478 22.88 22.76 22.88 22.28 22.92 307,656 22.745 1.06%
2023-05-18 0 28.35 28.35 28.45 28.15 28.95 169,719 4,824,077 28.424 22.64 22.64 22.72 22.48 23.12 212,498 22.702 -0.87%
2023-05-17 0 28.60 28.45 28.65 28.40 29.45 253,286 7,308,625 28.855 22.84 22.72 22.88 22.68 23.52 317,129 23.046 -2.72%
2023-05-16 0 29.40 29.15 29.40 28.40 29.70 574,470 16,815,579 29.271 23.48 23.28 23.48 22.68 23.72 719,270 23.379 0.86%
2023-05-15 0 29.15 29.00 29.15 28.80 29.70 550,241 15,972,798 29.029 23.28 23.16 23.28 23.00 23.72 688,934 23.185 0.34%
2023-05-12 0 29.05 29.05 29.15 29.00 29.80 267,100 7,810,650 29.242 23.20 23.20 23.28 23.16 23.80 334,425 23.355 -1.36%
2023-05-11 0 29.45 29.35 29.45 29.05 30.10 507,014 15,042,917 29.670 23.52 23.44 23.52 23.20 24.04 634,812 23.697 0.00%
2023-05-10 0 29.45 29.45 29.50 28.90 29.70 247,888 7,290,484 29.410 23.52 23.52 23.56 23.08 23.72 310,370 23.490 0.34%
2023-05-09 0 29.35 29.20 29.35 29.00 29.45 455,900 13,340,180 29.261 23.44 23.32 23.44 23.16 23.52 570,814 23.370 -0.51%
2023-05-08 0 29.50 29.30 29.50 28.95 29.70 445,053 13,012,164 29.237 23.56 23.40 23.56 23.12 23.72 557,233 23.351 1.37%
2023-05-05 0 29.10 29.10 29.20 29.05 29.85 456,170 13,377,155 29.325 23.24 23.24 23.32 23.20 23.84 571,152 23.421 -1.69%
2023-05-04 0 29.60 29.40 29.60 28.75 29.70 884,000 25,950,435 29.356 23.64 23.48 23.64 22.96 23.72 1,106,820 23.446 -0.34%
2023-05-03 0 29.70 29.65 29.90 29.10 30.00 259,700 7,726,205 29.751 23.72 23.68 23.88 23.24 23.96 325,160 23.761 -0.17%
2023-05-02 0 29.75 29.60 29.75 28.15 29.75 689,600 20,151,384 29.222 23.76 23.64 23.76 22.48 23.76 863,420 23.339 4.75%
2023-04-28 0 28.40 28.25 28.40 27.45 28.50 536,188 15,158,029 28.270 22.68 22.56 22.68 21.92 22.76 671,339 22.579 1.07%
2023-04-27 0 28.10 27.90 28.10 27.55 28.10 155,164 4,331,536 27.916 22.44 22.28 22.44 22.00 22.44 194,275 22.296 1.26%
2023-04-26 0 27.75 27.60 27.75 27.50 27.95 323,182 8,931,832 27.637 22.16 22.04 22.16 21.96 22.32 404,643 22.073 -0.54%
2023-04-25 0 27.90 27.90 27.95 27.45 27.95 405,726 11,222,324 27.660 22.28 22.28 22.32 21.92 22.32 507,993 22.091 -1.24%
2023-04-24 0 28.25 28.00 28.25 27.50 28.35 477,800 13,274,432 27.782 22.56 22.36 22.56 21.96 22.64 598,234 22.189 1.25%
2023-04-21 0 27.90 27.90 28.00 27.60 28.55 576,900 16,153,399 28.000 22.28 22.28 22.36 22.04 22.80 722,313 22.363 -4.29%
2023-04-20 0 29.15 29.00 29.15 28.50 29.40 509,400 14,717,024 28.891 23.28 23.16 23.28 22.76 23.48 637,799 23.075 1.75%
2023-04-19 0 28.65 28.65 28.95 28.45 30.00 616,100 17,712,017 28.749 22.88 22.88 23.12 22.72 23.96 771,394 22.961 -4.50%
2023-04-18 0 30.00 29.85 30.00 29.15 30.00 495,019 14,748,597 29.794 23.96 23.84 23.96 23.28 23.96 619,793 23.796 0.00%
2023-04-17 0 30.00 29.65 30.00 29.30 30.15 1,067,671 31,652,279 29.646 23.96 23.68 23.96 23.40 24.08 1,336,787 23.678 0.17%
2023-04-14 0 29.95 29.70 29.95 29.30 30.00 489,656 14,533,124 29.680 23.92 23.72 23.92 23.40 23.96 613,078 23.705 1.53%
2023-04-13 0 29.50 29.50 29.55 28.85 29.90 1,235,723 36,374,381 29.436 23.56 23.56 23.60 23.04 23.88 1,547,198 23.510 2.08%
2023-04-12 0 28.90 28.90 28.95 28.80 29.40 920,938 26,751,092 29.048 23.08 23.08 23.12 23.00 23.48 1,153,069 23.200 -1.03%
2023-04-11 0 29.20 29.05 29.20 28.30 29.25 921,129 26,544,241 28.817 23.32 23.20 23.32 22.60 23.36 1,153,308 23.016 1.74%
2023-04-06 0 28.70 28.65 28.70 27.60 28.75 587,881 16,728,059 28.455 22.92 22.88 22.92 22.04 22.96 736,062 22.726 1.95%
2023-04-04 0 28.15 28.00 28.15 27.45 28.15 511,748 14,289,403 27.923 22.48 22.36 22.48 21.92 22.48 640,739 22.301 0.72%
2023-04-03 0 27.95 27.90 27.95 27.35 27.95 532,200 14,726,563 27.671 22.32 22.28 22.32 21.84 22.32 666,346 22.100 0.90%
2023-03-31 0 27.70 27.50 27.70 26.20 27.75 1,008,050 27,453,555 27.234 22.12 21.96 22.12 20.93 22.16 1,262,138 21.752 6.74%
2023-03-30 0 25.95 25.95 26.05 25.65 26.05 189,766 4,915,582 25.903 20.73 20.73 20.81 20.49 20.81 237,598 20.689 0.00%
2023-03-29 0 25.95 25.95 26.00 25.45 26.30 505,532 13,063,067 25.840 20.73 20.73 20.77 20.33 21.01 632,956 20.638 -1.33%
2023-03-28 0 26.30 26.10 26.30 26.00 26.70 195,600 5,122,495 26.189 21.01 20.85 21.01 20.77 21.32 244,903 20.916 0.00%
2023-03-27 0 26.30 26.25 26.30 26.20 26.60 315,091 8,306,366 26.362 21.01 20.97 21.01 20.93 21.25 394,513 21.055 -0.57%
2023-03-24 0 26.45 26.30 26.45 26.05 26.65 490,053 12,956,632 26.439 21.13 21.01 21.13 20.81 21.28 613,575 21.117 1.73%
2023-03-23 0 26.00 25.90 26.00 25.80 26.40 201,032 5,226,598 25.999 20.77 20.69 20.77 20.61 21.09 251,704 20.765 -0.57%
2023-03-22 0 26.15 26.15 26.30 26.15 26.85 315,000 8,313,478 26.392 20.89 20.89 21.01 20.89 21.44 394,399 21.079 -1.88%
2023-03-21 0 26.65 26.30 26.65 25.65 26.75 350,986 9,197,311 26.204 21.28 21.01 21.28 20.49 21.36 439,455 20.929 3.90%
2023-03-20 0 25.65 25.60 25.65 25.25 26.35 264,500 6,771,290 25.600 20.49 20.45 20.49 20.17 21.05 331,170 20.447 -2.66%
2023-03-17 0 26.35 26.30 26.35 26.10 26.45 261,368 6,859,732 26.245 21.05 21.01 21.05 20.85 21.13 327,248 20.962 0.76%
2023-03-16 0 26.15 26.00 26.15 25.55 26.50 190,168 4,970,692 26.138 20.89 20.77 20.89 20.41 21.17 238,102 20.876 0.77%
2023-03-15 0 25.95 25.95 26.15 25.80 26.65 251,310 6,581,230 26.188 20.73 20.73 20.89 20.61 21.28 314,655 20.916 0.00%
2023-03-14 0 25.95 25.90 25.95 25.45 26.70 257,323 6,662,518 25.892 20.73 20.69 20.73 20.33 21.32 322,184 20.679 -0.38%
2023-03-13 0 26.05 25.90 26.05 25.60 26.25 748,728 19,414,009 25.929 20.81 20.69 20.81 20.45 20.97 937,452 20.709 1.36%
2023-03-10 0 25.70 25.65 25.70 25.50 26.25 592,965 15,354,657 25.895 20.53 20.49 20.53 20.37 20.97 742,427 20.682 -2.28%
2023-03-09 0 26.30 26.10 26.30 26.00 26.65 259,965 6,840,861 26.315 21.01 20.85 21.01 20.77 21.28 325,492 21.017 -1.50%
2023-03-08 0 26.70 26.55 26.70 26.35 27.15 502,700 13,406,500 26.669 21.32 21.21 21.32 21.05 21.68 629,410 21.300 -2.38%
2023-03-07 0 27.35 27.30 27.35 27.20 28.00 274,812 7,567,144 27.536 21.84 21.80 21.84 21.72 22.36 344,081 21.992 -2.32%
2023-03-06 0 28.00 27.85 28.00 27.50 28.00 114,400 3,172,981 27.736 22.36 22.24 22.36 21.96 22.36 143,236 22.152 0.36%
2023-03-03 0 27.90 27.85 27.90 27.60 28.00 328,200 9,145,547 27.866 22.28 22.24 22.28 22.04 22.36 410,926 22.256 -0.36%
2023-03-02 0 28.00 27.95 28.00 27.30 28.15 500,950 13,965,095 27.877 22.36 22.32 22.36 21.80 22.48 627,219 22.265 1.63%
2023-03-01 0 27.55 27.45 27.55 27.05 27.60 348,956 9,551,671 27.372 22.00 21.92 22.00 21.60 22.04 436,914 21.862 1.10%
2023-02-28 0 27.25 27.15 27.25 26.70 27.45 538,091 14,595,895 27.125 21.76 21.68 21.76 21.32 21.92 673,722 21.665 2.06%
2023-02-27 0 26.70 26.70 26.85 26.70 27.85 641,616 17,310,736 26.980 21.32 21.32 21.44 21.32 22.24 803,341 21.548 -3.26%
2023-02-24 0 27.60 27.30 27.60 27.00 27.60 646,563 17,624,190 27.258 22.04 21.80 22.04 21.56 22.04 809,535 21.771 1.10%
2023-02-23 0 27.30 27.30 27.50 27.15 27.90 322,395 8,864,660 27.496 21.80 21.80 21.96 21.68 22.28 403,658 21.961 -1.62%
2023-02-22 0 27.75 27.50 27.80 27.10 27.75 367,152 10,089,983 27.482 22.16 21.96 22.20 21.64 22.16 459,696 21.949 0.73%
2023-02-21 0 27.55 27.55 27.60 27.05 28.00 931,382 25,721,312 27.616 22.00 22.00 22.04 21.60 22.36 1,166,145 22.057 -0.18%
2023-02-20 0 27.60 27.45 27.60 26.85 27.65 396,152 10,833,937 27.348 22.04 21.92 22.04 21.44 22.08 496,006 21.842 1.47%
2023-02-17 0 27.20 27.00 27.20 26.85 27.45 350,700 9,528,852 27.171 21.72 21.56 21.72 21.44 21.92 439,097 21.701 0.37%
2023-02-16 0 27.10 27.10 27.15 26.90 27.90 549,301 15,078,948 27.451 21.64 21.64 21.68 21.48 22.28 687,757 21.925 -1.63%
2023-02-15 0 27.55 27.35 27.55 27.10 27.65 354,090 9,695,917 27.383 22.00 21.84 22.00 21.64 22.08 443,342 21.870 0.00%
2023-02-14 0 27.55 27.45 27.55 27.20 28.00 268,692 7,395,707 27.525 22.00 21.92 22.00 21.72 22.36 336,418 21.984 -1.25%
2023-02-13 0 27.90 27.90 28.00 27.40 28.15 849,390 23,713,708 27.919 22.28 22.28 22.36 21.88 22.48 1,063,487 22.298 0.00%
2023-02-10 0 27.90 27.65 27.90 27.45 28.00 671,697 18,589,716 27.676 22.28 22.08 22.28 21.92 22.36 841,004 22.104 1.27%
2023-02-09 0 27.55 27.55 27.60 27.25 27.90 241,180 6,641,877 27.539 22.00 22.00 22.04 21.76 22.28 301,972 21.995 0.00%
2023-02-08 0 27.55 27.55 27.65 27.00 27.90 617,600 17,079,460 27.655 22.00 22.00 22.08 21.56 22.28 773,272 22.087 0.55%
2023-02-07 0 27.40 27.35 27.40 26.95 28.00 895,251 24,501,852 27.369 21.88 21.84 21.88 21.52 22.36 1,120,907 21.859 2.05%
2023-02-06 0 26.85 26.75 26.85 26.50 27.75 571,700 15,299,385 26.761 21.44 21.36 21.44 21.17 22.16 715,802 21.374 -1.10%
2023-02-03 0 27.15 27.05 27.15 27.00 27.90 511,800 14,026,715 27.407 21.68 21.60 21.68 21.56 22.28 640,804 21.889 -1.27%
2023-02-02 0 27.50 27.45 27.50 27.25 28.00 553,080 15,319,684 27.699 21.96 21.92 21.96 21.76 22.36 692,489 22.123 0.92%
2023-02-01 0 27.25 27.25 27.30 26.45 27.45 644,987 17,483,622 27.107 21.76 21.76 21.80 21.13 21.92 807,562 21.650 2.25%
2023-01-31 0 26.65 26.55 26.65 26.45 27.40 418,400 11,211,752 26.797 21.28 21.21 21.28 21.13 21.88 523,862 21.402 -1.66%
2023-01-30 0 27.10 27.10 27.20 26.95 28.00 487,942 13,301,813 27.261 21.64 21.64 21.72 21.52 22.36 610,932 21.773 -3.21%
2023-01-27 0 28.00 27.95 28.00 27.50 28.70 383,900 10,747,940 27.997 22.36 22.32 22.36 21.96 22.92 480,666 22.361 1.45%
2023-01-26 0 27.60 27.55 27.60 26.90 27.75 297,630 8,189,792 27.517 22.04 22.00 22.04 21.48 22.16 372,650 21.977 3.37%
2023-01-20 0 26.70 26.70 26.85 25.80 26.85 687,318 18,185,548 26.459 21.32 21.32 21.44 20.61 21.44 860,563 21.132 0.75%
2023-01-19 0 26.50 26.50 26.60 26.10 26.80 233,172 6,193,980 26.564 21.17 21.17 21.25 20.85 21.40 291,945 21.216 0.38%
2023-01-18 0 26.40 26.30 26.45 25.95 26.50 513,400 13,447,333 26.193 21.09 21.01 21.13 20.73 21.17 642,807 20.920 -0.19%
2023-01-17 0 26.45 26.30 26.45 25.95 26.50 679,790 17,810,797 26.200 21.13 21.01 21.13 20.73 21.17 851,137 20.926 -0.75%
2023-01-16 0 26.65 26.65 26.70 26.45 28.00 1,417,300 38,385,976 27.084 21.28 21.28 21.32 21.13 22.36 1,774,543 21.631 -4.14%
2023-01-13 0 27.80 27.70 27.80 26.60 28.00 1,475,968 40,741,269 27.603 22.20 22.12 22.20 21.25 22.36 1,847,999 22.046 3.73%
2023-01-12 0 26.80 26.65 26.80 26.50 27.00 848,300 22,716,472 26.779 21.40 21.28 21.40 21.17 21.56 1,062,122 21.388 0.56%
2023-01-11 0 26.65 26.55 26.65 26.50 27.05 684,700 18,325,130 26.764 21.28 21.21 21.28 21.17 21.60 857,285 21.376 0.57%
2023-01-10 0 26.50 26.45 26.50 26.20 26.90 712,380 18,914,217 26.551 21.17 21.13 21.17 20.93 21.48 891,942 21.206 0.95%
2023-01-09 0 26.25 26.20 26.25 26.10 26.95 910,300 24,066,941 26.438 20.97 20.93 20.97 20.85 21.52 1,139,749 21.116 0.96%
2023-01-06 0 26.00 26.00 26.05 25.85 26.65 955,000 25,055,725 26.236 20.77 20.77 20.81 20.65 21.28 1,195,717 20.955 -1.52%
2023-01-05 0 26.40 26.35 26.40 26.35 27.05 964,890 25,817,453 26.757 21.09 21.05 21.09 21.05 21.60 1,208,099 21.370 -0.56%
2023-01-04 0 26.55 26.50 26.55 25.85 26.85 901,600 23,963,418 26.579 21.21 21.17 21.21 20.65 21.44 1,128,857 21.228 1.14%
2023-01-03 0 26.25 26.25 26.40 26.05 26.80 379,500 10,008,666 26.373 20.97 20.97 21.09 20.81 21.40 475,156 21.064 0.00%
2022-12-30 0 26.25 26.15 26.25 25.80 26.65 539,638 14,157,166 26.235 20.97 20.89 20.97 20.61 21.28 675,659 20.953 -1.32%
2022-12-29 0 26.60 26.60 26.65 25.70 26.70 888,699 23,513,269 26.458 21.25 21.25 21.28 20.53 21.32 1,112,704 21.132 3.30%
2022-12-28 0 25.75 25.65 25.75 25.10 26.10 1,049,500 26,888,117 25.620 20.57 20.49 20.57 20.05 20.85 1,314,036 20.462 0.59%
2022-12-23 0 25.60 25.50 25.60 24.65 25.95 775,176 19,783,419 25.521 20.45 20.37 20.45 19.69 20.73 970,566 20.383 1.79%
2022-12-22 0 25.15 25.15 25.50 24.70 25.90 792,065 20,112,785 25.393 20.09 20.09 20.37 19.73 20.69 991,712 20.281 -0.20%
2022-12-21 0 25.20 24.95 25.20 24.85 25.50 497,100 12,497,942 25.142 20.13 19.93 20.13 19.85 20.37 622,399 20.080 1.00%
2022-12-20 0 24.95 24.85 24.95 24.50 25.25 621,500 15,425,706 24.820 19.93 19.85 19.93 19.57 20.17 778,155 19.823 0.40%
2022-12-19 0 24.85 24.85 25.00 24.60 26.70 827,692 20,911,476 25.265 19.85 19.85 19.97 19.65 21.32 1,036,319 20.179 -5.69%
2022-12-16 0 26.35 26.20 26.35 25.10 26.40 818,300 21,185,145 25.889 21.05 20.93 21.05 20.05 21.09 1,024,560 20.677 2.53%
2022-12-15 0 25.70 25.45 25.70 25.05 25.95 971,187 24,733,561 25.467 20.53 20.33 20.53 20.01 20.73 1,215,984 20.340 -0.19%
2022-12-14 0 25.75 25.70 25.75 25.10 26.35 1,216,800 31,410,081 25.814 20.57 20.53 20.57 20.05 21.05 1,523,506 20.617 -0.58%
2022-12-13 0 25.90 25.85 25.90 25.55 27.00 800,600 20,818,167 26.003 20.69 20.65 20.69 20.41 21.56 1,002,399 20.768 -3.90%
2022-12-12 0 26.95 26.85 26.95 26.30 27.20 1,718,700 46,051,906 26.795 21.52 21.44 21.52 21.01 21.72 2,151,914 21.400 4.05%
2022-12-09 0 25.90 25.90 25.95 25.15 26.05 1,570,100 40,498,354 25.793 20.69 20.69 20.73 20.09 20.81 1,965,858 20.601 1.97%
2022-12-08 0 25.40 25.35 25.40 25.00 25.60 770,542 19,531,030 25.347 20.29 20.25 20.29 19.97 20.45 964,764 20.244 2.01%
2022-12-07 0 24.90 24.80 24.90 24.45 25.60 1,116,800 28,085,528 25.148 19.89 19.81 19.89 19.53 20.45 1,398,300 20.085 0.61%
2022-12-06 0 24.75 24.60 24.75 24.40 26.20 2,053,900 51,475,200 25.062 19.77 19.65 19.77 19.49 20.93 2,571,604 20.017 -5.71%
2022-12-05 0 26.25 26.15 26.25 25.35 26.95 1,688,806 43,936,057 26.016 20.97 20.89 20.97 20.25 21.52 2,114,485 20.779 0.57%
2022-12-02 0 26.10 26.10 26.20 25.85 26.60 603,177 15,784,879 26.170 20.85 20.85 20.93 20.65 21.25 755,213 20.901 0.77%
2022-12-01 0 25.90 25.80 25.90 25.55 27.75 1,810,000 47,544,016 26.267 20.69 20.61 20.69 20.41 22.16 2,266,227 20.979 -4.78%
2022-11-30 0 27.20 27.10 27.20 26.40 27.50 907,300 24,378,955 26.870 21.72 21.64 21.72 21.09 21.96 1,135,993 21.460 -0.73%
2022-11-29 0 27.40 27.30 27.40 25.65 28.00 2,068,920 55,434,998 26.794 21.88 21.80 21.88 20.49 22.36 2,590,410 21.400 6.20%
2022-11-28 0 25.80 25.60 25.80 25.00 25.85 423,500 10,758,085 25.403 20.61 20.45 20.61 19.97 20.65 530,247 20.289 0.19%
2022-11-25 0 25.75 25.65 25.75 25.10 26.10 982,800 25,169,530 25.610 20.57 20.49 20.57 20.05 20.85 1,230,524 20.454 -0.58%
2022-11-24 0 25.90 25.80 25.90 25.00 26.05 320,200 8,251,235 25.769 20.69 20.61 20.69 19.97 20.81 400,909 20.581 1.97%
2022-11-23 0 25.40 25.35 25.40 25.30 27.15 949,497 24,459,617 25.761 20.29 20.25 20.29 20.21 21.68 1,188,826 20.575 -5.75%
2022-11-22 0 26.95 26.70 26.95 26.15 27.45 1,551,050 41,517,336 26.767 21.52 21.32 21.52 20.89 21.92 1,942,006 21.379 0.94%
2022-11-21 0 26.70 26.50 26.70 25.25 26.95 1,495,962 39,583,329 26.460 21.32 21.17 21.32 20.17 21.52 1,873,033 21.133 3.69%
2022-11-18 0 25.75 25.75 25.90 25.35 26.30 642,434 16,588,318 25.821 20.57 20.57 20.69 20.25 21.01 804,365 20.623 0.39%
2022-11-17 0 25.65 25.45 25.65 25.05 25.85 635,200 16,187,342 25.484 20.49 20.33 20.49 20.01 20.65 795,308 20.354 1.18%
2022-11-16 0 25.35 25.35 25.40 24.90 26.30 809,720 20,706,036 25.572 20.25 20.25 20.29 19.89 21.01 1,013,817 20.424 -3.06%
2022-11-15 0 26.15 26.05 26.15 25.55 26.70 895,187 23,348,124 26.082 20.89 20.81 20.89 20.41 21.32 1,120,827 20.831 1.36%
2022-11-14 0 25.80 25.75 25.80 24.35 25.90 1,444,972 36,699,905 25.398 20.61 20.57 20.61 19.45 20.69 1,809,190 20.285 5.74%
2022-11-11 0 24.40 24.10 24.40 23.70 25.20 2,097,538 51,411,798 24.511 19.49 19.25 19.49 18.93 20.13 2,626,242 19.576 5.17%
2022-11-10 0 23.20 23.20 23.30 22.85 23.65 698,600 16,178,808 23.159 18.53 18.53 18.61 18.25 18.89 874,689 18.497 -2.52%
2022-11-09 0 23.80 23.70 23.80 23.05 23.90 903,179 21,194,823 23.467 19.01 18.93 19.01 18.41 19.09 1,130,834 18.743 1.28%
2022-11-08 0 23.50 23.40 23.50 23.15 24.10 648,900 15,180,945 23.395 18.77 18.69 18.77 18.49 19.25 812,461 18.685 0.00%
2022-11-07 0 23.50 23.45 23.50 23.25 24.60 1,358,998 32,256,793 23.736 18.77 18.73 18.77 18.57 19.65 1,701,546 18.957 -3.29%
2022-11-04 0 24.30 24.25 24.30 22.70 25.45 3,098,600 74,924,950 24.180 19.41 19.37 19.41 18.13 20.33 3,879,631 19.312 5.88%
2022-11-03 0 22.95 22.85 22.95 22.45 23.75 1,414,800 32,597,735 23.041 18.33 18.25 18.33 17.93 18.97 1,771,413 18.402 -5.17%
2022-11-02 0 24.20 24.05 24.20 21.95 25.45 4,410,200 107,326,360 24.336 19.33 19.21 19.33 17.53 20.33 5,521,831 19.437 10.00%
2022-11-01 0 22.00 22.00 22.20 20.10 22.45 1,426,663 30,697,273 21.517 17.57 17.57 17.73 16.05 17.93 1,786,266 17.185 7.06%
2022-10-31 0 20.55 20.55 20.60 20.45 21.85 523,900 10,954,952 20.910 16.41 16.41 16.45 16.33 17.45 655,954 16.701 -3.97%
2022-10-28 0 21.40 21.40 21.45 21.40 22.35 467,400 10,222,373 21.871 17.09 17.09 17.13 17.09 17.85 585,212 17.468 -4.25%
2022-10-27 0 22.35 22.30 22.35 21.90 22.50 793,700 17,641,215 22.227 17.85 17.81 17.85 17.49 17.97 993,759 17.752 1.36%
2022-10-26 0 22.05 22.00 22.10 20.60 22.20 834,400 18,147,790 21.750 17.61 17.57 17.65 16.45 17.73 1,044,718 17.371 8.35%
2022-10-25 0 20.35 20.35 20.40 20.05 20.95 425,586 8,694,141 20.429 16.25 16.25 16.29 16.01 16.73 532,859 16.316 -0.49%
2022-10-24 0 20.45 20.45 20.50 20.40 21.80 859,820 17,870,735 20.784 16.33 16.33 16.37 16.29 17.41 1,076,546 16.600 -6.19%
2022-10-21 0 21.80 21.70 21.80 21.15 21.80 490,766 10,575,948 21.550 17.41 17.33 17.41 16.89 17.41 614,468 17.212 2.83%
2022-10-20 0 21.20 21.15 21.20 20.85 21.60 1,184,627 25,108,595 21.195 16.93 16.89 16.93 16.65 17.25 1,483,223 16.928 0.24%
2022-10-19 0 21.15 21.15 21.25 21.15 21.85 240,858 5,155,688 21.406 16.89 16.89 16.97 16.89 17.45 301,568 17.096 -2.31%
2022-10-18 0 21.65 21.55 21.65 20.80 21.85 570,670 12,239,560 21.448 17.29 17.21 17.29 16.61 17.45 714,513 17.130 4.09%
2022-10-17 0 20.80 20.80 20.95 20.55 21.50 359,815 7,564,077 21.022 16.61 16.61 16.73 16.41 17.17 450,510 16.790 -1.19%
2022-10-14 0 21.05 20.95 21.05 20.05 21.40 733,918 15,339,509 20.901 16.81 16.73 16.81 16.01 17.09 918,909 16.693 7.51%
2022-10-13 0 19.58 19.58 19.70 19.56 20.20 272,097 5,396,313 19.832 15.64 15.64 15.73 15.62 16.13 340,682 15.840 0.41%
2022-10-12 0 19.50 19.50 19.56 19.44 20.00 474,600 9,355,916 19.713 15.57 15.57 15.62 15.53 15.97 594,227 15.745 -2.74%
2022-10-11 0 20.05 19.82 20.05 19.52 20.20 284,870 5,649,004 19.830 16.01 15.83 16.01 15.59 16.13 356,674 15.838 1.57%
2022-10-10 0 19.74 19.72 19.78 19.32 20.75 561,200 11,219,281 19.992 15.77 15.75 15.80 15.43 16.57 702,656 15.967 -0.50%
2022-10-07 0 19.84 19.82 19.84 19.82 20.15 39,400 786,460 19.961 15.85 15.83 15.85 15.83 16.09 49,331 15.942 -2.75%
2022-10-06 0 20.40 20.35 20.40 20.15 21.35 54,000 1,114,251 20.634 16.29 16.25 16.29 16.09 17.05 67,611 16.480 0.49%
2022-10-05 0 20.30 20.25 20.30 19.80 20.60 101,004 2,057,429 20.370 16.21 16.17 16.21 15.81 16.45 126,463 16.269 3.36%
2022-10-03 0 19.64 19.64 19.80 19.46 20.15 105,658 2,091,712 19.797 15.69 15.69 15.81 15.54 16.09 132,290 15.812 -0.20%
2022-09-30 0 19.68 19.68 19.76 19.06 19.94 152,069 2,984,270 19.624 15.72 15.72 15.78 15.22 15.93 190,399 15.674 -0.81%
2022-09-29 0 19.84 19.84 19.92 19.66 20.50 255,164 5,111,331 20.032 15.85 15.85 15.91 15.70 16.37 319,480 15.999 -1.05%
2022-09-28 0 20.05 20.05 20.10 20.00 20.85 138,928 2,822,061 20.313 16.01 16.01 16.05 15.97 16.65 173,946 16.224 -2.91%
2022-09-27 0 20.65 20.65 20.80 19.90 20.85 311,833 6,364,777 20.411 16.49 16.49 16.61 15.89 16.65 390,433 16.302 3.56%
2022-09-26 0 19.94 19.94 20.10 19.86 20.50 162,975 3,280,125 20.127 15.93 15.93 16.05 15.86 16.37 204,054 16.075 -1.53%
2022-09-23 0 20.25 20.25 20.40 20.15 20.70 290,333 5,910,481 20.358 16.17 16.17 16.29 16.09 16.53 363,514 16.259 -1.46%
2022-09-22 0 20.55 20.50 20.55 20.40 20.85 158,371 3,255,711 20.557 16.41 16.37 16.41 16.29 16.65 198,290 16.419 -1.20%
2022-09-21 0 20.80 20.80 20.85 20.45 21.15 507,295 10,527,178 20.752 16.61 16.61 16.65 16.33 16.89 635,163 16.574 -1.42%
2022-09-20 0 21.10 21.05 21.10 21.05 21.75 966,710 20,503,049 21.209 16.85 16.81 16.85 16.81 17.37 1,210,378 16.939 -2.31%
2022-09-19 0 21.60 21.40 21.60 21.35 21.70 191,690 4,124,324 21.516 17.25 17.09 17.25 17.05 17.33 240,007 17.184 -1.59%
2022-09-16 0 21.95 21.85 21.95 21.75 22.00 388,400 8,511,840 21.915 17.53 17.45 17.53 17.37 17.57 486,300 17.503 -0.45%
2022-09-15 0 22.05 22.05 22.15 21.95 22.40 248,500 5,518,525 22.207 17.61 17.61 17.69 17.53 17.89 311,137 17.737 2.08%
2022-09-14 0 21.60 21.60 21.70 21.60 22.10 410,100 8,932,110 21.780 17.25 17.25 17.33 17.25 17.65 513,469 17.396 -2.92%
2022-09-13 0 22.25 22.15 22.35 22.00 22.40 276,260 6,136,928 22.214 17.77 17.69 17.85 17.57 17.89 345,894 17.742 0.68%
2022-09-09 0 22.10 22.10 22.20 21.75 22.20 244,054 5,360,614 21.965 17.65 17.65 17.73 17.37 17.73 305,570 17.543 1.14%
2022-09-08 0 21.85 21.75 21.85 21.70 22.15 212,300 4,641,490 21.863 17.45 17.37 17.45 17.33 17.69 265,812 17.462 -1.13%
2022-09-07 0 22.10 22.10 22.25 22.00 22.35 257,200 5,710,275 22.202 17.65 17.65 17.77 17.57 17.85 322,030 17.732 -1.56%
2022-09-06 0 22.45 22.35 22.45 22.00 22.45 162,800 3,623,270 22.256 17.93 17.85 17.93 17.57 17.93 203,835 17.775 1.58%
2022-09-05 0 22.10 22.05 22.10 21.55 23.45 2,049,360 45,568,908 22.236 17.65 17.61 17.65 17.21 18.73 2,565,920 17.759 -2.00%
2022-09-02 0 22.55 22.55 22.75 21.95 22.75 352,800 7,938,096 22.500 18.01 18.01 18.17 17.53 18.17 441,726 17.971 2.04%
2022-09-01 0 22.10 22.10 22.15 21.95 22.40 605,100 13,365,092 22.087 17.65 17.65 17.69 17.53 17.89 757,621 17.641 -0.45%
2022-08-31 0 22.20 22.20 22.35 21.85 22.45 213,612 4,756,829 22.269 17.73 17.73 17.85 17.45 17.93 267,455 17.786 0.00%
2022-08-30 0 22.20 22.20 22.30 21.80 22.35 151,681 3,341,532 22.030 17.73 17.73 17.81 17.41 17.85 189,914 17.595 0.91%
2022-08-29 0 22.00 22.00 22.15 21.90 22.50 89,500 1,971,015 22.023 17.57 17.57 17.69 17.49 17.97 112,059 17.589 -1.12%
2022-08-26 0 22.25 22.20 22.25 22.20 22.80 211,100 4,746,960 22.487 17.77 17.73 17.77 17.73 18.21 264,310 17.960 -0.22%
2022-08-25 0 22.30 22.25 22.30 21.80 22.45 178,500 3,945,540 22.104 17.81 17.77 17.81 17.41 17.93 223,493 17.654 1.83%
2022-08-24 0 21.90 21.90 22.00 21.75 22.40 328,100 7,287,220 22.210 17.49 17.49 17.57 17.37 17.89 410,801 17.739 -0.45%
2022-08-23 0 22.00 22.00 22.15 21.95 22.45 231,400 5,094,337 22.015 17.57 17.57 17.69 17.53 17.93 289,726 17.583 -0.90%
2022-08-22 0 22.20 22.15 22.40 21.80 22.40 246,229 5,447,413 22.123 17.73 17.69 17.89 17.41 17.89 308,293 17.670 0.68%
2022-08-19 0 22.05 21.95 22.05 21.90 22.45 317,830 7,033,913 22.131 17.61 17.53 17.61 17.49 17.93 397,942 17.676 0.00%
2022-08-18 0 22.05 22.05 22.35 22.00 22.40 245,300 5,441,340 22.182 17.61 17.61 17.85 17.57 17.89 307,130 17.717 -0.68%
2022-08-17 0 22.20 22.00 22.20 22.00 22.30 170,027 3,759,716 22.112 17.73 17.57 17.73 17.57 17.81 212,884 17.661 0.68%
2022-08-16 0 22.05 22.05 22.15 22.05 22.55 119,202 2,653,315 22.259 17.61 17.61 17.69 17.61 18.01 149,248 17.778 -1.34%
2022-08-15 0 22.35 22.35 22.40 22.30 22.75 258,900 5,841,730 22.564 17.85 17.85 17.89 17.81 18.17 324,158 18.021 -1.97%
2022-08-12 0 22.80 22.70 22.80 22.00 22.85 418,600 9,440,404 22.552 18.21 18.13 18.21 17.57 18.25 524,112 18.012 2.01%
2022-08-11 0 22.35 22.35 22.50 21.90 22.55 365,300 8,137,851 22.277 17.85 17.85 17.97 17.49 18.01 457,377 17.792 0.68%
2022-08-10 0 22.20 22.20 22.25 22.05 22.40 233,100 5,166,973 22.166 17.73 17.73 17.77 17.61 17.89 291,855 17.704 -2.63%
2022-08-09 0 22.80 22.55 22.80 22.40 23.15 179,378 4,054,928 22.605 18.21 18.01 18.21 17.89 18.49 224,592 18.055 0.66%
2022-08-08 0 22.65 22.65 22.80 22.65 23.25 173,512 3,972,148 22.893 18.09 18.09 18.21 18.09 18.57 217,247 18.284 -2.16%
2022-08-05 0 23.15 23.00 23.15 22.50 23.20 146,155 3,356,716 22.967 18.49 18.37 18.49 17.97 18.53 182,995 18.343 1.98%
2022-08-04 0 22.70 22.50 22.70 22.40 23.15 345,030 7,893,681 22.878 18.13 17.97 18.13 17.89 18.49 431,998 18.272 2.25%
2022-08-03 0 22.20 22.15 22.20 22.00 22.90 351,000 7,810,617 22.252 17.73 17.69 17.73 17.57 18.29 439,473 17.773 -0.22%
2022-08-02 0 22.25 22.15 22.25 22.10 23.25 590,310 13,192,944 22.349 17.77 17.69 17.77 17.65 18.57 739,103 17.850 -3.26%
2022-08-01 0 23.00 23.00 23.05 23.00 23.45 182,100 4,223,350 23.192 18.37 18.37 18.41 18.37 18.73 228,000 18.523 -1.50%
2022-07-29 0 23.35 23.35 23.45 23.35 24.15 669,858 15,885,301 23.714 18.65 18.65 18.73 18.65 19.29 838,702 18.940 -3.31%
2022-07-28 0 24.15 24.05 24.15 24.05 24.45 222,876 5,382,067 24.148 19.29 19.21 19.29 19.21 19.53 279,054 19.287 0.62%
2022-07-27 0 24.00 24.00 24.15 24.00 24.45 454,123 10,947,316 24.106 19.17 19.17 19.29 19.17 19.53 568,589 19.253 -2.04%
2022-07-26 0 24.50 24.45 24.50 24.30 24.60 202,156 4,942,187 24.447 19.57 19.53 19.57 19.41 19.65 253,111 19.526 -0.41%
2022-07-25 0 24.60 24.60 24.65 24.35 24.90 384,220 9,445,660 24.584 19.65 19.65 19.69 19.45 19.89 481,066 19.635 -0.20%
2022-07-22 0 24.65 24.50 24.65 24.50 24.90 180,700 4,452,225 24.639 19.69 19.57 19.69 19.57 19.89 226,247 19.679 -1.00%
2022-07-21 0 24.90 24.70 24.90 24.40 25.30 937,592 23,323,638 24.876 19.89 19.73 19.89 19.49 20.21 1,173,921 19.868 0.61%
2022-07-20 0 24.75 24.60 24.75 24.35 24.80 761,705 18,695,393 24.544 19.77 19.65 19.77 19.45 19.81 953,700 19.603 0.61%
2022-07-19 0 24.60 24.60 24.70 24.25 25.00 631,669 15,506,212 24.548 19.65 19.65 19.73 19.37 19.97 790,887 19.606 -2.19%
2022-07-18 0 25.15 25.05 25.15 24.70 25.30 139,300 3,477,250 24.962 20.09 20.01 20.09 19.73 20.21 174,412 19.937 0.60%
2022-07-15 0 25.00 24.95 25.00 24.80 25.60 374,100 9,361,652 25.024 19.97 19.93 19.97 19.81 20.45 468,395 19.987 -2.72%
2022-07-14 0 25.70 25.40 25.70 25.10 25.95 303,327 7,754,597 25.565 20.53 20.29 20.53 20.05 20.73 379,783 20.418 1.18%
2022-07-13 0 25.40 25.40 25.45 25.40 26.20 538,333 13,757,828 25.556 20.29 20.29 20.33 20.29 20.93 674,025 20.411 -2.31%
2022-07-12 0 26.00 25.95 26.00 25.95 27.95 464,252 12,153,005 26.178 20.77 20.73 20.77 20.73 22.32 581,271 20.908 -4.24%
2022-07-11 0 27.15 27.05 27.15 26.65 27.50 264,400 7,115,705 26.913 21.68 21.60 21.68 21.28 21.96 331,044 21.495 0.56%
2022-07-08 0 27.00 26.95 27.00 26.80 27.40 342,077 9,246,389 27.030 21.56 21.52 21.56 21.40 21.88 428,301 21.589 0.93%
2022-07-07 0 26.75 26.70 26.85 26.55 27.40 599,159 16,043,300 26.776 21.36 21.32 21.44 21.21 21.88 750,183 21.386 -2.73%
2022-07-06 0 27.50 27.50 27.60 27.00 28.15 779,235 21,473,649 27.557 21.96 21.96 22.04 21.56 22.48 975,648 22.010 -0.90%
2022-07-05 0 27.75 27.55 27.75 27.35 28.10 385,879 10,657,689 27.619 22.16 22.00 22.16 21.84 22.44 483,143 22.059 -0.54%
2022-07-04 0 27.90 27.80 27.90 27.10 28.15 664,000 18,453,260 27.791 22.28 22.20 22.28 21.64 22.48 831,367 22.196 2.76%
2022-06-30 0 27.15 27.15 27.20 26.50 27.60 675,010 18,421,539 27.291 21.68 21.68 21.72 21.17 22.04 845,152 21.797 1.12%
2022-06-29 0 26.85 26.80 26.85 26.55 27.40 649,556 17,446,119 26.859 21.44 21.40 21.44 21.21 21.88 813,283 21.451 -1.29%
2022-06-28 0 27.20 27.05 27.20 26.65 27.50 1,159,418 31,442,363 27.119 21.72 21.60 21.72 21.28 21.96 1,451,660 21.660 0.37%
2022-06-27 0 27.10 27.10 27.15 26.45 27.25 1,321,580 35,575,421 26.919 21.64 21.64 21.68 21.13 21.76 1,654,696 21.500 2.85%
2022-06-24 0 26.35 26.30 26.35 26.05 26.45 603,808 15,830,384 26.218 21.05 21.01 21.05 20.81 21.13 756,003 20.940 1.35%
2022-06-23 0 26.00 25.90 26.00 25.65 26.15 419,700 10,900,261 25.972 20.77 20.69 20.77 20.49 20.89 525,489 20.743 1.56%
2022-06-22 0 25.60 25.60 25.65 25.50 26.50 395,900 10,253,417 25.899 20.45 20.45 20.49 20.37 21.17 495,690 20.685 -3.76%
2022-06-21 0 26.60 26.40 26.60 25.60 26.60 1,018,610 26,565,106 26.080 21.25 21.09 21.25 20.45 21.25 1,275,360 20.829 4.52%
2022-06-20 0 25.45 25.30 25.45 25.00 25.65 895,915 22,700,966 25.338 20.33 20.21 20.33 19.97 20.49 1,121,739 20.237 0.59%
2022-06-17 0 25.30 25.30 25.35 24.65 25.60 807,910 20,301,101 25.128 20.21 20.21 20.25 19.69 20.45 1,011,551 20.069 1.20%
2022-06-16 0 25.00 24.85 25.00 24.75 25.30 689,486 17,216,789 24.970 19.97 19.85 19.97 19.77 20.21 863,277 19.944 -0.20%
2022-06-15 0 25.05 24.95 25.05 24.90 25.60 513,000 12,889,697 25.126 20.01 19.93 20.01 19.89 20.45 642,306 20.068 -0.60%
2022-06-14 0 25.20 25.20 25.30 25.00 25.35 740,890 18,607,403 25.115 20.13 20.13 20.21 19.97 20.25 927,638 20.059 -1.18%
2022-06-13 0 25.50 25.35 25.50 25.10 25.90 604,997 15,397,370 25.450 20.37 20.25 20.37 20.05 20.69 757,492 20.327 0.20%
2022-06-10 0 25.45 25.40 25.45 25.15 25.60 391,357 9,929,576 25.372 20.33 20.29 20.33 20.09 20.45 490,002 20.264 0.79%
2022-06-09 0 25.25 25.25 25.30 25.10 25.90 371,141 9,430,103 25.408 20.17 20.17 20.21 20.05 20.69 464,690 20.293 -2.32%
2022-06-08 0 25.85 25.80 25.85 25.50 26.10 1,048,412 27,062,967 25.813 20.65 20.61 20.65 20.37 20.85 1,312,674 20.617 0.78%
2022-06-07 0 25.65 25.65 25.70 25.30 25.90 396,056 10,154,592 25.639 20.49 20.49 20.53 20.21 20.69 495,886 20.478 0.00%
2022-06-06 0 25.65 25.65 25.70 25.20 26.25 1,434,341 36,872,195 25.707 20.49 20.49 20.53 20.13 20.97 1,795,880 20.532 1.58%
2022-06-02 0 25.25 25.25 25.30 24.90 25.35 225,200 5,645,562 25.069 20.17 20.17 20.21 19.89 20.25 281,964 20.022 -1.37%
2022-06-01 0 25.60 25.45 25.60 24.90 25.60 643,700 16,270,742 25.277 20.45 20.33 20.45 19.89 20.45 805,950 20.188 1.59%
2022-05-31 0 25.20 25.05 25.20 24.30 25.25 1,018,203 25,340,621 24.888 20.13 20.01 20.13 19.41 20.17 1,274,850 19.877 3.33%
2022-05-30 0 25.90 25.90 25.95 25.45 26.05 351,200 9,060,600 25.799 19.48 19.48 19.52 19.14 19.59 466,977 19.403 -0.19%
2022-05-27 0 25.95 25.85 25.95 25.30 26.10 1,419,500 36,676,286 25.837 19.52 19.44 19.52 19.03 19.63 1,887,452 19.432 2.77%
2022-05-26 0 25.25 25.20 25.25 24.80 25.65 1,811,700 45,853,948 25.310 18.99 18.95 18.99 18.65 19.29 2,408,945 19.035 0.80%
2022-05-25 0 25.05 25.00 25.05 24.85 25.65 557,400 14,049,105 25.205 18.84 18.80 18.84 18.69 19.29 741,152 18.956 -0.79%
2022-05-24 0 25.25 25.25 25.30 25.10 26.00 254,820 6,493,314 25.482 18.99 18.99 19.03 18.88 19.55 338,824 19.164 -3.44%
2022-05-23 0 26.15 25.95 26.15 25.65 26.15 416,348 10,794,138 25.926 19.67 19.52 19.67 19.29 19.67 553,601 19.498 1.95%
2022-05-20 0 25.65 25.55 25.65 25.10 26.00 735,100 18,841,820 25.632 19.29 19.22 19.29 18.88 19.55 977,433 19.277 2.19%
2022-05-19 0 25.10 25.10 25.20 24.90 25.50 324,900 8,170,992 25.149 18.88 18.88 18.95 18.73 19.18 432,007 18.914 -0.59%
2022-05-18 0 25.25 25.25 25.40 25.15 25.70 306,608 7,768,770 25.338 18.99 18.99 19.10 18.91 19.33 407,684 19.056 -0.39%
2022-05-17 0 25.35 25.35 25.40 25.15 26.05 424,600 10,754,491 25.329 19.07 19.07 19.10 18.91 19.59 564,574 19.049 -0.98%
2022-05-16 0 25.60 25.60 25.75 25.45 26.60 205,185 5,259,080 25.631 19.25 19.25 19.37 19.14 20.01 272,826 19.276 -0.97%
2022-05-13 0 25.85 25.80 25.85 25.60 26.40 214,668 5,562,106 25.910 19.44 19.40 19.44 19.25 19.85 285,435 19.486 -0.19%
2022-05-12 0 25.90 25.85 25.90 25.50 26.25 205,500 5,333,875 25.956 19.48 19.44 19.48 19.18 19.74 273,245 19.520 -0.38%
2022-05-11 0 26.00 25.85 26.00 25.85 26.65 299,500 7,870,605 26.279 19.55 19.44 19.55 19.44 20.04 398,233 19.764 0.97%
2022-05-10 0 25.75 25.75 25.80 25.70 26.25 428,667 11,091,915 25.875 19.37 19.37 19.40 19.33 19.74 569,981 19.460 -2.28%
2022-05-06 0 26.35 26.30 26.35 26.10 27.00 342,832 9,011,481 26.285 19.82 19.78 19.82 19.63 20.31 455,850 19.769 -1.68%
2022-05-05 0 26.80 26.70 26.80 26.65 27.00 204,960 5,502,511 26.847 20.16 20.08 20.16 20.04 20.31 272,527 20.191 -0.56%
2022-05-04 0 26.95 26.80 26.95 26.80 27.15 35,900 968,535 26.979 20.27 20.16 20.27 20.16 20.42 47,735 20.290 -0.74%
2022-05-03 0 27.15 26.90 27.15 26.20 27.45 106,859 2,875,270 26.907 20.42 20.23 20.42 19.70 20.64 142,086 20.236 1.69%
2022-04-29 0 26.70 26.60 26.70 26.10 27.00 249,200 6,626,920 26.593 20.08 20.01 20.08 19.63 20.31 331,351 20.000 0.75%
2022-04-28 0 26.50 26.40 26.50 25.95 26.80 239,600 6,362,960 26.557 19.93 19.85 19.93 19.52 20.16 318,587 19.972 2.12%
2022-04-27 0 25.95 25.95 26.00 24.75 26.10 762,535 19,277,061 25.280 19.52 19.52 19.55 18.61 19.63 1,013,912 19.013 -0.95%
2022-04-26 0 26.20 26.10 26.20 25.65 26.50 316,599 8,256,435 26.079 19.70 19.63 19.70 19.29 19.93 420,969 19.613 -1.13%
2022-04-25 0 26.50 26.25 26.50 26.00 27.20 780,490 20,818,130 26.673 19.93 19.74 19.93 19.55 20.46 1,037,786 20.060 -0.19%
2022-04-22 0 26.55 26.55 26.70 25.80 26.85 595,800 15,806,075 26.529 19.97 19.97 20.08 19.40 20.19 792,211 19.952 0.95%
2022-04-21 0 26.30 26.25 26.30 26.00 27.30 333,200 8,733,475 26.211 19.78 19.74 19.78 19.55 20.53 443,043 19.712 -2.05%
2022-04-20 0 26.85 26.70 26.85 26.35 27.30 399,119 10,682,842 26.766 20.19 20.08 20.19 19.82 20.53 530,693 20.130 1.51%
2022-04-19 0 26.45 26.40 26.45 26.00 27.00 355,000 9,380,075 26.423 19.89 19.85 19.89 19.55 20.31 472,029 19.872 -0.56%
2022-04-14 0 26.60 26.50 26.60 26.30 26.90 782,600 20,827,335 26.613 20.01 19.93 20.01 19.78 20.23 1,040,592 20.015 2.31%
2022-04-13 0 26.00 25.95 26.00 25.20 28.05 838,443 21,591,258 25.752 19.55 19.52 19.55 18.95 21.10 1,114,844 19.367 -0.95%
2022-04-12 0 26.25 26.25 26.30 26.05 26.80 473,400 12,504,865 26.415 19.74 19.74 19.78 19.59 20.16 629,461 19.866 -1.32%
2022-04-11 0 26.60 26.60 26.65 26.60 27.65 354,700 9,507,450 26.804 20.01 20.01 20.04 20.01 20.79 471,630 20.159 -2.39%
2022-04-08 0 27.25 27.25 27.30 27.00 27.80 597,340 16,266,773 27.232 20.49 20.49 20.53 20.31 20.91 794,259 20.480 -1.98%
2022-04-07 0 27.80 27.80 27.85 27.80 28.70 482,100 13,539,435 28.084 20.91 20.91 20.95 20.91 21.58 641,029 21.121 -1.94%
2022-04-06 0 28.35 28.25 28.35 28.25 29.20 455,230 13,028,240 28.619 21.32 21.25 21.32 21.25 21.96 605,301 21.524 0.53%
2022-04-04 0 28.20 28.15 28.20 27.85 28.60 290,802 8,226,545 28.289 21.21 21.17 21.21 20.95 21.51 386,668 21.275 -0.53%
2022-04-01 0 28.35 28.20 28.35 27.60 28.40 184,400 5,181,450 28.099 21.32 21.21 21.32 20.76 21.36 245,189 21.132 0.71%
2022-03-31 0 28.15 28.15 28.20 28.15 29.00 420,069 11,999,153 28.565 21.17 21.17 21.21 21.17 21.81 558,549 21.483 -4.09%
2022-03-30 0 29.35 29.30 29.35 29.00 30.80 390,043 11,468,255 29.403 22.07 22.04 22.07 21.81 23.16 518,625 22.113 -1.51%
2022-03-29 0 29.80 29.75 29.80 29.40 30.20 527,784 15,709,759 29.766 22.41 22.37 22.41 22.11 22.71 701,773 22.386 0.17%
2022-03-28 0 29.75 29.60 29.75 28.80 30.00 888,600 26,171,464 29.452 22.37 22.26 22.37 21.66 22.56 1,181,536 22.150 0.51%
2022-03-25 0 29.60 29.30 29.60 29.05 31.00 679,023 20,358,591 29.982 22.26 22.04 22.26 21.85 23.31 902,870 22.549 -3.74%
2022-03-24 0 30.75 30.75 30.80 29.95 31.10 1,463,820 44,893,069 30.668 23.13 23.13 23.16 22.52 23.39 1,946,383 23.065 1.65%
2022-03-23 0 30.25 30.20 30.25 29.95 31.40 1,346,962 41,087,783 30.504 22.75 22.71 22.75 22.52 23.62 1,791,001 22.941 -2.42%
2022-03-22 0 31.00 30.95 31.00 29.65 31.00 1,573,300 47,698,265 30.317 23.31 23.28 23.31 22.30 23.31 2,091,954 22.801 0.98%
2022-03-21 0 30.70 30.65 30.70 29.10 31.00 2,731,886 82,497,523 30.198 23.09 23.05 23.09 21.89 23.31 3,632,479 22.711 6.97%
2022-03-18 0 28.70 28.60 28.70 27.50 28.80 968,570 27,415,438 28.305 21.58 21.51 21.58 20.68 21.66 1,287,869 21.287 3.42%
2022-03-17 0 27.75 27.65 27.75 26.90 28.15 1,052,583 28,927,233 27.482 20.87 20.79 20.87 20.23 21.17 1,399,577 20.669 4.72%
2022-03-16 0 26.50 26.40 26.50 24.65 27.25 851,422 21,869,449 25.686 19.93 19.85 19.93 18.54 20.49 1,132,102 19.318 7.94%
2022-03-15 0 24.55 24.30 24.55 24.00 26.15 1,103,178 27,652,204 25.066 18.46 18.28 18.46 18.05 19.67 1,466,852 18.851 -6.65%
2022-03-14 0 26.30 26.10 26.30 25.90 28.65 719,820 19,568,635 27.185 19.78 19.63 19.78 19.48 21.55 957,116 20.445 -4.19%
2022-03-11 0 27.45 27.20 27.45 26.30 27.45 343,400 9,243,985 26.919 20.64 20.46 20.64 19.78 20.64 456,605 20.245 1.67%
2022-03-10 0 27.00 26.95 27.00 26.70 27.30 328,686 8,862,109 26.962 20.31 20.27 20.31 20.08 20.53 437,041 20.278 1.89%
2022-03-09 0 26.50 26.30 26.50 25.60 27.55 564,700 14,827,115 26.257 19.93 19.78 19.93 19.25 20.72 750,859 19.747 -1.30%
2022-03-08 0 26.85 26.80 26.85 26.80 27.80 399,400 10,834,995 27.128 20.19 20.16 20.19 20.16 20.91 531,066 20.402 -2.54%
2022-03-07 0 27.55 27.50 27.55 27.10 28.10 543,303 15,011,517 27.630 20.72 20.68 20.72 20.38 21.13 722,408 20.780 -2.99%
2022-03-04 0 28.40 28.35 28.40 28.05 29.15 343,400 9,866,120 28.731 21.36 21.32 21.36 21.10 21.92 456,605 21.608 -1.39%
2022-03-03 0 28.80 28.65 28.80 28.30 28.85 212,538 6,080,511 28.609 21.66 21.55 21.66 21.28 21.70 282,603 21.516 1.77%
2022-03-02 0 28.30 28.25 28.30 28.25 28.70 196,218 5,577,303 28.424 21.28 21.25 21.28 21.25 21.58 260,903 21.377 -2.75%
2022-03-01 0 29.10 29.00 29.10 28.65 29.35 195,069 5,663,624 29.034 21.89 21.81 21.89 21.55 22.07 259,375 21.836 -0.51%
2022-02-28 0 29.25 28.90 29.25 28.55 29.90 328,700 9,506,724 28.922 22.00 21.73 22.00 21.47 22.49 437,059 21.752 -0.51%
2022-02-25 0 29.40 29.25 29.40 29.00 29.65 457,361 13,438,709 29.383 22.11 22.00 22.11 21.81 22.30 608,135 22.098 2.80%
2022-02-24 0 28.60 28.30 28.60 28.30 30.05 846,450 24,532,637 28.983 21.51 21.28 21.51 21.28 22.60 1,125,491 21.797 -4.03%
2022-02-23 0 29.80 29.80 29.85 29.30 30.10 384,965 11,455,756 29.758 22.41 22.41 22.45 22.04 22.64 511,873 22.380 1.02%
2022-02-22 0 29.50 29.50 29.55 29.25 30.95 595,665 17,622,578 29.585 22.19 22.19 22.22 22.00 23.28 792,032 22.250 -4.22%
2022-02-21 0 30.80 30.80 30.85 29.25 31.05 1,494,903 45,566,545 30.481 23.16 23.16 23.20 22.00 23.35 1,987,713 22.924 4.41%
2022-02-18 0 29.50 29.35 29.50 28.95 29.60 616,000 18,097,995 29.380 22.19 22.07 22.19 21.77 22.26 819,071 22.096 0.00%
2022-02-17 0 29.50 29.50 29.55 28.75 30.30 2,384,677 70,063,390 29.381 22.19 22.19 22.22 21.62 22.79 3,170,810 22.096 3.87%
2022-02-16 0 28.40 28.40 28.45 28.00 29.35 377,200 10,757,310 28.519 21.36 21.36 21.40 21.06 22.07 501,548 21.448 -1.22%
2022-02-15 0 28.75 28.65 28.75 27.30 29.00 1,510,602 42,789,544 28.326 21.62 21.55 21.62 20.53 21.81 2,008,587 21.303 6.48%
2022-02-14 0 27.00 26.95 27.00 26.70 27.40 427,530 11,557,739 27.034 20.31 20.27 20.31 20.08 20.61 568,470 20.331 -1.28%
2022-02-11 0 27.35 27.30 27.35 26.85 28.45 737,104 20,075,994 27.236 20.57 20.53 20.57 20.19 21.40 980,098 20.484 -2.67%
2022-02-10 0 28.10 28.00 28.10 27.90 28.60 275,400 7,748,695 28.136 21.13 21.06 21.13 20.98 21.51 366,188 21.160 0.00%
2022-02-09 0 28.10 28.00 28.10 27.75 28.45 364,800 10,240,485 28.072 21.13 21.06 21.13 20.87 21.40 485,060 21.112 0.18%
2022-02-08 0 28.05 28.00 28.05 27.60 28.25 284,200 7,932,193 27.911 21.10 21.06 21.10 20.76 21.25 377,889 20.991 -1.06%
2022-02-07 0 28.35 28.20 28.35 27.35 28.70 890,800 25,029,169 28.097 21.32 21.21 21.32 20.57 21.58 1,184,461 21.131 2.16%
2022-02-04 0 27.75 27.75 27.80 27.65 28.50 170,800 4,775,690 27.961 20.87 20.87 20.91 20.79 21.43 227,106 21.028 0.00%
2022-01-31 0 27.75 27.45 27.75 27.05 27.80 126,800 3,489,610 27.521 20.87 20.64 20.87 20.34 20.91 168,601 20.697 1.65%
2022-01-28 0 27.30 27.05 27.35 26.90 27.85 382,700 10,416,820 27.219 20.53 20.34 20.57 20.23 20.95 508,861 20.471 0.18%
2022-01-27 0 27.25 27.20 27.25 27.10 28.90 588,898 16,139,415 27.406 20.49 20.46 20.49 20.38 21.73 783,034 20.611 -1.62%
2022-01-26 0 27.70 27.65 27.70 27.40 28.10 281,300 7,789,315 27.690 20.83 20.79 20.83 20.61 21.13 374,033 20.825 -0.54%
2022-01-25 0 27.85 27.55 27.85 27.50 28.80 588,613 16,422,254 27.900 20.95 20.72 20.95 20.68 21.66 782,655 20.983 -1.76%
2022-01-24 0 28.35 28.35 28.40 28.10 28.85 671,599 19,142,717 28.503 21.32 21.32 21.36 21.13 21.70 892,998 21.436 -2.24%
2022-01-21 0 29.00 28.85 29.00 28.35 29.50 1,465,400 42,204,175 28.800 21.81 21.70 21.81 21.32 22.19 1,948,484 21.660 -1.69%
2022-01-20 0 29.50 29.40 29.50 29.25 30.30 872,900 25,782,535 29.537 22.19 22.11 22.19 22.00 22.79 1,160,660 22.214 -0.51%
2022-01-19 0 29.65 29.55 29.65 29.25 30.30 837,502 24,819,820 29.636 22.30 22.22 22.30 22.00 22.79 1,113,593 22.288 0.00%
2022-01-18 0 29.65 29.65 29.70 29.60 31.00 793,205 23,897,857 30.128 22.30 22.30 22.34 22.26 23.31 1,054,693 22.659 -3.73%
2022-01-17 0 30.80 30.75 30.80 30.10 31.00 903,603 27,575,347 30.517 23.16 23.13 23.16 22.64 23.31 1,201,485 22.951 -0.32%
2022-01-14 0 30.90 30.80 30.90 30.00 31.05 1,500,300 45,992,910 30.656 23.24 23.16 23.24 22.56 23.35 1,994,889 23.055 2.66%
2022-01-13 0 30.10 30.10 30.15 29.90 31.20 1,092,417 33,228,635 30.418 22.64 22.64 22.67 22.49 23.46 1,452,543 22.876 -2.59%
2022-01-12 0 30.90 30.80 30.90 30.35 31.60 701,769 21,581,869 30.754 23.24 23.16 23.24 22.83 23.77 933,114 23.129 0.00%
2022-01-11 0 30.90 30.60 30.90 30.55 31.40 581,940 18,045,260 31.009 23.24 23.01 23.24 22.98 23.62 773,782 23.321 0.00%
2022-01-10 0 30.90 30.80 30.90 30.35 31.50 2,036,756 63,192,522 31.026 23.24 23.16 23.24 22.83 23.69 2,708,193 23.334 2.83%
2022-01-07 0 30.05 29.85 30.05 29.20 30.40 1,221,832 36,566,751 29.928 22.60 22.45 22.60 21.96 22.86 1,624,621 22.508 2.74%
2022-01-06 0 29.25 29.15 29.25 28.05 29.30 1,026,646 29,527,542 28.761 22.00 21.92 22.00 21.10 22.04 1,365,090 21.630 2.09%
2022-01-05 0 28.65 28.60 28.65 28.20 29.55 1,298,350 37,142,020 28.607 21.55 21.51 21.55 21.21 22.22 1,726,364 21.515 -2.88%
2022-01-04 0 29.50 29.45 29.50 28.85 30.50 1,601,825 47,553,291 29.687 22.19 22.15 22.19 21.70 22.94 2,129,883 22.327 -0.17%
2022-01-03 0 29.55 29.50 29.55 28.65 30.15 731,800 21,708,628 29.665 22.22 22.19 22.22 21.55 22.67 973,045 22.310 3.68%
2021-12-31 0 28.50 28.50 28.60 28.15 28.70 278,200 7,904,960 28.415 21.43 21.43 21.51 21.17 21.58 369,911 21.370 1.60%
2021-12-30 0 28.05 28.00 28.05 27.95 28.25 182,286 5,112,246 28.045 21.10 21.06 21.10 21.02 21.25 242,378 21.092 -0.53%
2021-12-29 0 28.20 28.00 28.20 27.90 28.30 373,900 10,487,527 28.049 21.21 21.06 21.21 20.98 21.28 497,160 21.095 0.53%
2021-12-28 0 28.05 28.05 28.10 27.50 28.20 824,151 22,962,932 27.863 21.10 21.10 21.13 20.68 21.21 1,095,841 20.955 1.26%
2021-12-24 0 27.70 27.65 27.70 27.10 27.80 570,500 15,632,805 27.402 20.83 20.79 20.83 20.38 20.91 758,571 20.608 2.21%
2021-12-23 0 27.10 27.10 27.15 26.70 27.10 552,740 14,871,189 26.904 20.38 20.38 20.42 20.08 20.38 734,956 20.234 1.31%
2021-12-22 0 26.75 26.70 26.75 26.20 26.90 452,467 12,014,619 26.554 20.12 20.08 20.12 19.70 20.23 601,627 19.970 0.56%
2021-12-21 0 26.60 26.55 26.60 26.20 26.80 600,866 15,941,458 26.531 20.01 19.97 20.01 19.70 20.16 798,947 19.953 1.14%
2021-12-20 0 26.30 26.20 26.30 26.20 26.95 753,600 20,056,422 26.614 19.78 19.70 19.78 19.70 20.27 1,002,032 20.016 0.96%
2021-12-17 0 26.05 26.00 26.10 25.90 27.40 1,759,727 46,572,656 26.466 19.59 19.55 19.63 19.48 20.61 2,339,839 19.904 -5.44%
2021-12-16 0 27.55 27.50 27.55 26.60 28.10 917,500 25,207,097 27.474 20.72 20.68 20.72 20.01 21.13 1,219,963 20.662 3.57%
2021-12-15 0 26.60 26.50 26.60 26.10 28.30 1,834,747 49,785,025 27.135 20.01 19.93 20.01 19.63 21.28 2,439,590 20.407 -1.85%
2021-12-14 0 27.10 27.10 27.15 26.65 27.75 950,578 25,912,160 27.259 20.38 20.38 20.42 20.04 20.87 1,263,946 20.501 0.74%
2021-12-13 0 26.90 26.80 26.90 26.60 27.50 950,300 25,666,840 27.009 20.23 20.16 20.23 20.01 20.68 1,263,576 20.313 -0.55%
2021-12-10 0 27.05 27.05 27.15 26.40 27.35 920,395 24,860,304 27.010 20.34 20.34 20.42 19.85 20.57 1,223,812 20.314 1.12%
2021-12-09 0 26.75 26.70 26.75 25.70 26.85 1,185,100 31,362,765 26.464 20.12 20.08 20.12 19.33 20.19 1,575,780 19.903 3.08%
2021-12-08 0 25.95 25.95 26.05 25.60 26.10 507,325 13,094,778 25.811 19.52 19.52 19.59 19.25 19.63 674,570 19.412 0.97%
2021-12-07 0 25.70 25.65 25.70 25.30 26.05 1,161,700 29,745,115 25.605 19.33 19.29 19.33 19.03 19.59 1,544,666 19.257 -1.53%
2021-12-06 0 26.10 26.05 26.10 24.65 26.70 3,788,759 96,171,764 25.383 19.63 19.59 19.63 18.54 20.08 5,037,761 19.090 5.03%
2021-12-03 0 24.85 24.85 24.90 24.85 25.55 1,018,825 25,544,656 25.073 18.69 18.69 18.73 18.69 19.22 1,354,691 18.856 -1.97%
2021-12-02 0 25.35 25.20 25.35 25.05 25.75 335,500 8,479,805 25.275 19.07 18.95 19.07 18.84 19.37 446,101 19.009 0.60%
2021-12-01 0 25.20 25.10 25.20 25.00 25.75 294,700 7,471,725 25.354 18.95 18.88 18.95 18.80 19.37 391,851 19.068 -1.18%
2021-11-30 0 25.50 25.45 25.50 25.25 26.20 800,165 20,446,916 25.553 19.18 19.14 19.18 18.99 19.70 1,063,947 19.218 -2.30%
2021-11-29 0 26.10 26.05 26.10 25.70 26.55 736,012 19,142,476 26.008 19.63 19.59 19.63 19.33 19.97 978,646 19.560 1.75%
2021-11-26 0 25.65 25.55 25.65 25.45 26.40 379,156 9,816,095 25.889 19.29 19.22 19.29 19.14 19.85 504,149 19.471 -2.66%
2021-11-25 0 26.35 26.25 26.35 25.45 26.40 567,542 14,651,837 25.816 19.82 19.74 19.82 19.14 19.85 754,638 19.416 2.93%
2021-11-24 0 25.60 25.50 25.60 25.40 25.80 227,180 5,810,257 25.576 19.25 19.18 19.25 19.10 19.40 302,072 19.235 -0.39%
2021-11-23 0 25.70 25.65 25.70 25.60 26.60 743,779 19,319,588 25.975 19.33 19.29 19.33 19.25 20.01 988,973 19.535 -2.47%
2021-11-22 0 26.35 26.35 26.40 26.30 27.10 252,514 6,667,690 26.405 19.82 19.82 19.85 19.78 20.38 335,758 19.859 -1.50%
2021-11-19 0 26.75 26.75 26.80 26.40 27.00 295,617 7,884,595 26.672 20.12 20.12 20.16 19.85 20.31 393,070 20.059 -0.19%
2021-11-18 0 26.80 26.70 26.80 26.40 27.10 473,350 12,644,527 26.713 20.16 20.08 20.16 19.85 20.38 629,395 20.090 -0.92%
2021-11-17 0 27.05 27.05 27.10 26.65 27.45 737,287 20,012,394 27.143 20.34 20.34 20.38 20.04 20.64 980,341 20.414 0.56%
2021-11-16 0 26.90 26.90 26.95 26.35 27.35 756,500 20,361,304 26.915 20.23 20.23 20.27 19.82 20.57 1,005,888 20.242 2.09%
2021-11-15 0 26.35 26.35 26.45 25.85 26.70 611,117 16,106,148 26.355 19.82 19.82 19.89 19.44 20.08 812,578 19.821 1.74%
2021-11-12 0 25.90 25.85 25.90 25.55 26.20 404,700 10,426,045 25.762 19.48 19.44 19.48 19.22 19.70 538,113 19.375 -0.58%
2021-11-11 0 26.05 25.85 26.05 25.55 26.50 914,140 23,651,150 25.873 19.59 19.44 19.59 19.22 19.93 1,215,495 19.458 -1.14%
2021-11-10 0 26.35 26.30 26.35 25.05 26.40 1,255,700 32,590,815 25.954 19.82 19.78 19.82 18.84 19.85 1,669,654 19.520 4.36%
2021-11-09 0 25.25 25.20 25.25 25.00 25.90 424,184 10,699,355 25.223 18.99 18.95 18.99 18.80 19.48 564,020 18.970 0.00%
2021-11-08 0 25.25 25.20 25.25 24.60 25.40 393,337 9,851,805 25.047 18.99 18.95 18.99 18.50 19.10 523,004 18.837 0.00%
2021-11-05 0 25.25 25.25 25.30 25.10 25.90 369,162 9,371,857 25.387 18.99 18.99 19.03 18.88 19.48 490,860 19.093 -1.56%
2021-11-04 0 25.65 25.55 25.65 25.10 26.00 722,600 18,362,375 25.412 19.29 19.22 19.29 18.88 19.55 960,812 19.111 0.00%
2021-11-03 0 25.65 25.65 25.75 25.60 26.35 313,300 8,109,325 25.884 19.29 19.29 19.37 19.25 19.82 416,582 19.466 -0.77%
2021-11-02 0 25.85 25.75 25.85 25.60 27.10 575,022 15,046,849 26.167 19.44 19.37 19.44 19.25 20.38 764,584 19.680 -3.72%
2021-11-01 0 26.85 26.85 26.90 25.55 26.95 916,892 24,223,666 26.419 20.19 20.19 20.23 19.22 20.27 1,219,155 19.869 4.47%
2021-10-29 0 25.70 25.65 25.70 25.10 26.50 694,141 18,015,603 25.954 19.33 19.29 19.33 18.88 19.93 922,972 19.519 0.78%
2021-10-28 0 25.50 25.40 25.50 25.20 26.65 1,470,300 37,569,284 25.552 19.18 19.10 19.18 18.95 20.04 1,954,999 19.217 -4.32%
2021-10-27 0 26.65 26.55 26.65 26.50 27.50 878,134 23,600,557 26.876 20.04 19.97 20.04 19.93 20.68 1,167,620 20.213 -0.74%
2021-10-26 0 26.85 26.80 26.85 26.70 27.55 945,200 25,428,005 26.902 20.19 20.16 20.19 20.08 20.72 1,256,795 20.232 -2.54%
2021-10-25 0 27.55 27.50 27.55 27.15 27.70 561,226 15,395,270 27.431 20.72 20.68 20.72 20.42 20.83 746,240 20.630 1.10%
2021-10-22 0 27.25 27.15 27.25 26.70 27.30 746,800 20,161,443 26.997 20.49 20.42 20.49 20.08 20.53 992,990 20.304 0.55%
2021-10-21 0 27.10 26.95 27.10 26.90 27.25 579,800 15,665,749 27.019 20.38 20.27 20.38 20.23 20.49 770,937 20.320 0.37%
2021-10-20 0 27.00 26.85 27.00 26.60 27.40 404,220 10,860,464 26.868 20.31 20.19 20.31 20.01 20.61 537,475 20.206 -0.37%
2021-10-19 0 27.10 27.00 27.10 26.30 27.10 386,807 10,363,209 26.792 20.38 20.31 20.38 19.78 20.38 514,322 20.149 1.31%
2021-10-18 0 26.75 26.70 26.75 26.45 28.05 843,500 22,523,815 26.703 20.12 20.08 20.12 19.89 21.10 1,121,568 20.082 -1.65%
2021-10-15 0 27.20 27.15 27.20 26.70 27.45 488,674 13,237,801 27.089 20.46 20.42 20.46 20.08 20.64 649,770 20.373 0.00%
2021-10-12 0 27.20 27.05 27.20 26.90 27.45 326,700 8,873,967 27.162 20.46 20.34 20.46 20.23 20.64 434,400 20.428 -0.91%
2021-10-11 0 27.45 27.35 27.45 27.20 28.25 346,690 9,563,995 27.587 20.64 20.57 20.64 20.46 21.25 460,980 20.747 -0.90%
2021-10-08 0 27.70 27.60 27.70 27.55 28.45 801,514 22,482,266 28.050 20.83 20.76 20.83 20.72 21.40 1,065,741 21.095 1.09%
2021-10-07 0 27.40 27.40 27.50 26.75 27.55 275,850 7,487,040 27.142 20.61 20.61 20.68 20.12 20.72 366,787 20.413 1.67%
2021-10-06 0 26.95 26.85 26.95 26.50 28.50 514,600 13,847,041 26.908 20.27 20.19 20.27 19.93 21.43 684,243 20.237 -3.58%
2021-10-05 0 27.95 27.85 27.95 27.65 28.30 244,750 6,811,463 27.830 21.02 20.95 21.02 20.79 21.28 325,434 20.930 -0.18%
2021-10-04 0 28.00 27.90 27.95 27.45 28.70 257,200 7,187,533 27.945 21.06 20.98 21.02 20.64 21.58 341,989 21.017 -2.10%
2021-09-30 0 28.60 28.50 28.60 27.95 28.65 312,544 8,843,239 28.294 21.51 21.43 21.51 21.02 21.55 415,577 21.279 0.00%
2021-09-29 0 28.60 28.45 28.60 28.30 29.35 150,686 4,301,466 28.546 21.51 21.40 21.51 21.28 22.07 200,361 21.469 -1.04%
2021-09-28 0 28.90 28.90 28.95 28.70 29.60 357,600 10,351,180 28.946 21.73 21.73 21.77 21.58 22.26 475,486 21.770 -0.69%
2021-09-27 0 29.10 29.05 29.10 29.00 29.60 685,260 20,059,531 29.273 21.89 21.85 21.89 21.81 22.26 911,163 22.015 -0.51%
2021-09-24 0 29.25 29.15 29.25 29.00 30.05 421,256 12,454,465 29.565 22.00 21.92 22.00 21.81 22.60 560,127 22.235 -1.18%
2021-09-23 0 29.60 29.45 29.60 29.30 30.40 462,838 13,779,751 29.772 22.26 22.15 22.26 22.04 22.86 615,417 22.391 0.68%
2021-09-21 0 29.40 29.30 29.40 28.60 29.50 251,905 7,338,594 29.132 22.11 22.04 22.11 21.51 22.19 334,948 21.910 0.00%
2021-09-20 0 29.40 29.40 29.45 29.05 30.35 415,535 12,292,560 29.582 22.11 22.11 22.15 21.85 22.83 552,520 22.248 -3.13%
2021-09-17 0 30.35 30.35 30.40 29.85 31.25 570,505 17,282,713 30.294 22.83 22.83 22.86 22.45 23.50 758,578 22.783 0.17%
2021-09-16 0 30.30 30.25 30.35 29.85 31.70 274,000 8,285,146 30.238 22.79 22.75 22.83 22.45 23.84 364,327 22.741 -1.46%
2021-09-15 0 30.75 30.70 30.75 30.60 32.15 887,461 27,641,544 31.147 23.13 23.09 23.13 23.01 24.18 1,180,021 23.425 -3.30%
2021-09-14 0 31.80 31.65 31.80 31.10 32.15 1,182,830 37,484,689 31.691 23.92 23.80 23.92 23.39 24.18 1,572,762 23.834 2.75%
2021-09-13 0 30.95 30.85 30.95 30.55 31.20 689,300 21,235,955 30.808 23.28 23.20 23.28 22.98 23.46 916,535 23.170 -0.80%
2021-09-10 0 31.20 31.15 31.20 30.90 31.55 1,173,851 36,716,611 31.279 23.46 23.43 23.46 23.24 23.73 1,560,823 23.524 0.97%
2021-09-09 0 30.90 30.90 30.95 30.20 31.20 851,523 26,144,145 30.703 23.24 23.24 23.28 22.71 23.46 1,132,236 23.091 0.98%
2021-09-08 0 30.60 30.55 30.60 30.05 31.30 766,232 23,445,113 30.598 23.01 22.98 23.01 22.60 23.54 1,018,828 23.012 -1.29%
2021-09-07 0 31.00 30.95 31.00 30.60 31.50 688,649 21,234,146 30.834 23.31 23.28 23.31 23.01 23.69 915,669 23.190 -0.96%
2021-09-06 0 31.30 31.20 31.30 30.25 31.30 636,466 19,689,927 30.936 23.54 23.46 23.54 22.75 23.54 846,283 23.266 3.47%
2021-09-03 0 30.25 30.25 30.30 29.80 30.65 432,210 13,116,292 30.347 22.75 22.75 22.79 22.41 23.05 574,692 22.823 1.34%
2021-09-02 0 29.85 29.85 30.05 29.45 30.20 778,270 23,165,073 29.765 22.45 22.45 22.60 22.15 22.71 1,034,834 22.385 -0.50%
2021-09-01 0 30.00 29.85 30.00 28.65 30.10 685,065 20,212,447 29.504 22.56 22.45 22.56 21.55 22.64 910,904 22.189 4.35%
2021-08-31 0 28.75 28.75 28.80 28.30 30.00 756,700 21,728,825 28.715 21.62 21.62 21.66 21.28 22.56 1,006,154 21.596 -2.71%
2021-08-30 0 29.55 29.25 29.55 29.20 30.20 937,000 27,707,370 29.570 22.22 22.00 22.22 21.96 22.71 1,245,891 22.239 2.78%
2021-08-27 0 28.75 28.75 28.80 28.60 30.60 1,073,899 31,600,929 29.426 21.62 21.62 21.66 21.51 23.01 1,427,921 22.131 -3.04%
2021-08-26 0 29.65 29.65 29.70 28.60 29.80 878,258 25,698,922 29.261 22.30 22.30 22.34 21.51 22.41 1,167,785 22.007 3.13%
2021-08-25 0 28.75 28.75 28.80 27.60 29.00 1,248,010 35,618,477 28.540 21.62 21.62 21.66 20.76 21.81 1,659,429 21.464 2.31%
2021-08-24 0 28.10 27.95 28.10 27.70 28.40 426,653 11,956,934 28.025 21.13 21.02 21.13 20.83 21.36 567,303 21.077 0.36%
2021-08-23 0 28.00 27.85 28.00 26.95 28.30 347,246 9,699,175 27.932 21.06 20.95 21.06 20.27 21.28 461,719 21.007 3.32%
2021-08-20 0 27.10 27.10 27.35 26.75 28.65 667,600 18,245,090 27.329 20.38 20.38 20.57 20.12 21.55 887,681 20.554 -3.21%
2021-08-19 0 28.00 27.90 28.00 27.40 28.55 904,143 25,209,116 27.882 21.06 20.98 21.06 20.61 21.47 1,202,203 20.969 0.54%
2021-08-18 0 27.85 27.65 27.85 27.50 28.05 383,800 10,658,356 27.771 20.95 20.79 20.95 20.68 21.10 510,323 20.885 0.54%
2021-08-17 0 27.70 27.65 27.70 27.50 28.80 789,407 22,011,094 27.883 20.83 20.79 20.83 20.68 21.66 1,049,643 20.970 -3.82%
2021-08-16 0 28.80 28.75 28.80 28.65 30.25 405,770 11,714,192 28.869 21.66 21.62 21.66 21.55 22.75 539,536 21.712 -1.71%
2021-08-13 0 29.30 29.20 29.30 28.90 29.40 335,336 9,772,116 29.141 22.04 21.96 22.04 21.73 22.11 445,883 21.916 1.21%
2021-08-12 0 28.95 28.85 29.05 28.75 29.80 647,804 18,839,519 29.082 21.77 21.70 21.85 21.62 22.41 861,359 21.872 -0.86%
2021-08-11 0 29.20 29.15 29.20 29.20 31.95 608,945 17,973,304 29.515 21.96 21.92 21.96 21.96 24.03 809,690 22.198 -2.34%
2021-08-10 0 29.90 29.75 29.90 29.40 30.10 489,399 14,527,914 29.685 22.49 22.37 22.49 22.11 22.64 650,734 22.325 1.01%
2021-08-09 0 29.60 29.60 29.70 28.95 29.90 369,701 10,892,489 29.463 22.26 22.26 22.34 21.77 22.49 491,577 22.158 0.51%
2021-08-06 0 29.45 29.45 29.50 29.20 30.80 442,800 13,196,920 29.803 22.15 22.15 22.19 21.96 23.16 588,773 22.414 -1.51%
2021-08-05 0 29.90 29.90 30.05 29.75 32.00 841,080 25,760,178 30.628 22.49 22.49 22.60 22.37 24.07 1,118,350 23.034 -4.17%
2021-08-04 0 31.20 31.15 31.25 30.90 32.25 1,032,857 32,345,347 31.316 23.46 23.43 23.50 23.24 24.25 1,373,349 23.552 1.46%
2021-08-03 0 30.75 30.60 30.75 30.30 31.50 510,500 15,784,496 30.920 23.13 23.01 23.13 22.79 23.69 678,791 23.254 0.65%
2021-08-02 0 30.55 30.30 30.55 29.40 30.90 853,200 25,716,577 30.141 22.98 22.79 22.98 22.11 23.24 1,134,466 22.668 4.27%
2021-07-30 0 29.30 29.25 29.30 28.30 29.65 745,578 21,690,404 29.092 22.04 22.00 22.04 21.28 22.30 991,365 21.879 1.21%
2021-07-29 0 28.95 28.90 28.95 28.65 29.50 977,865 28,422,113 29.065 21.77 21.73 21.77 21.55 22.19 1,300,228 21.859 1.94%
2021-07-28 0 28.40 28.20 28.40 27.60 28.50 741,386 20,893,450 28.182 21.36 21.21 21.36 20.76 21.43 985,791 21.195 3.46%
2021-07-27 0 27.45 27.35 27.45 27.05 29.55 1,435,294 40,566,259 28.263 20.64 20.57 20.64 20.34 22.22 1,908,453 21.256 -4.85%
2021-07-26 0 28.85 28.80 28.85 28.50 30.20 1,392,100 40,180,505 28.863 21.70 21.66 21.70 21.43 22.71 1,851,020 21.707 -4.47%
2021-07-23 0 30.20 30.05 30.20 30.00 31.50 843,800 25,544,880 30.274 22.71 22.60 22.71 22.56 23.69 1,121,967 22.768 -2.11%
2021-07-22 0 30.85 30.85 30.90 30.30 32.50 789,000 24,369,571 30.887 23.20 23.20 23.24 22.79 24.44 1,049,102 23.229 -2.83%
2021-07-21 0 31.75 31.60 31.75 31.55 32.75 527,610 16,949,105 32.124 23.88 23.77 23.88 23.73 24.63 701,542 24.160 -0.47%
2021-07-20 0 31.90 31.90 31.95 31.80 33.05 316,800 10,198,899 32.193 23.99 23.99 24.03 23.92 24.86 421,236 24.212 -0.93%
2021-07-19 0 32.20 32.20 32.25 32.05 32.90 609,551 19,709,331 32.334 24.22 24.22 24.25 24.10 24.74 810,496 24.318 0.47%
2021-07-16 0 32.05 32.00 32.05 32.00 33.20 384,600 12,461,465 32.401 24.10 24.07 24.10 24.07 24.97 511,387 24.368 -1.38%
2021-07-15 0 32.50 32.45 32.50 32.15 34.40 837,115 27,365,795 32.691 24.44 24.40 24.44 24.18 25.87 1,113,078 24.586 -2.99%
2021-07-14 0 33.50 33.40 33.50 32.50 34.10 873,138 29,313,840 33.573 25.19 25.12 25.19 24.44 25.65 1,160,977 25.249 3.88%
2021-07-13 0 32.25 32.25 32.40 32.00 33.55 703,900 22,730,620 32.292 24.25 24.25 24.37 24.07 25.23 935,948 24.286 -1.53%
2021-07-12 0 32.75 32.75 32.90 32.15 33.30 586,652 19,280,526 32.865 24.63 24.63 24.74 24.18 25.04 780,048 24.717 1.24%
2021-07-09 0 32.35 32.20 32.35 31.35 32.50 480,017 15,390,622 32.063 24.33 24.22 24.33 23.58 24.44 638,259 24.113 0.00%
2021-07-08 0 32.35 32.30 32.35 32.00 34.10 1,052,097 34,304,703 32.606 24.33 24.29 24.33 24.07 25.65 1,398,931 24.522 -4.29%
2021-07-07 0 33.80 33.65 33.80 33.30 34.05 461,700 15,524,867 33.625 25.42 25.31 25.42 25.04 25.61 613,904 25.289 0.00%
2021-07-06 0 33.80 33.80 33.85 33.45 35.75 900,500 30,758,790 34.157 25.42 25.42 25.46 25.16 26.89 1,197,359 25.689 -4.92%
2021-07-05 0 35.55 35.50 35.55 35.50 37.20 274,700 9,938,465 36.179 26.74 26.70 26.74 26.70 27.98 365,258 27.209 -2.87%
2021-07-02 0 36.60 36.60 37.10 36.20 38.70 1,786,404 66,166,535 37.039 27.53 27.53 27.90 27.23 29.11 2,375,310 27.856 -4.31%
2021-06-30 0 38.25 38.25 38.30 36.25 38.25 807,067 30,253,939 37.486 28.77 28.77 28.80 27.26 28.77 1,073,125 28.192 3.94%
2021-06-29 0 36.80 36.75 36.80 36.65 38.10 451,700 16,819,865 37.237 27.68 27.64 27.68 27.56 28.65 600,607 28.005 -2.00%
2021-06-28 0 37.55 37.55 37.60 36.75 38.10 1,511,730 56,745,493 37.537 28.24 28.24 28.28 27.64 28.65 2,010,087 28.230 -0.79%
2021-06-25 0 37.85 37.80 37.90 36.40 38.40 901,956 34,019,228 37.717 28.47 28.43 28.50 27.38 28.88 1,199,295 28.366 3.56%
2021-06-24 0 36.55 36.50 36.55 36.30 37.20 249,371 9,117,258 36.561 27.49 27.45 27.49 27.30 27.98 331,579 27.497 -0.54%
2021-06-23 0 36.75 36.75 36.80 36.70 37.40 503,200 18,615,625 36.994 27.64 27.64 27.68 27.60 28.13 669,085 27.823 0.41%
2021-06-22 0 36.60 36.60 36.80 36.40 37.30 418,771 15,467,662 36.936 27.53 27.53 27.68 27.38 28.05 556,823 27.778 -0.81%
2021-06-21 0 36.90 36.80 36.90 34.80 37.30 642,386 23,370,987 36.382 27.75 27.68 27.75 26.17 28.05 854,155 27.362 0.82%
2021-06-18 0 36.60 36.55 36.60 35.90 36.95 635,713 23,064,079 36.281 27.53 27.49 27.53 27.00 27.79 845,282 27.286 0.69%
2021-06-17 0 36.35 36.25 36.35 35.60 37.00 540,600 19,612,600 36.279 27.34 27.26 27.34 26.77 27.83 718,814 27.285 0.41%
2021-06-16 0 36.20 36.20 36.25 36.20 38.25 963,605 35,408,498 36.746 27.23 27.23 27.26 27.23 28.77 1,281,267 27.636 -5.73%
2021-06-15 0 38.40 38.25 38.40 37.50 38.50 650,081 24,644,173 37.909 28.88 28.77 28.88 28.20 28.95 864,387 28.511 0.66%
2021-06-11 0 38.15 38.15 38.20 38.10 39.45 335,239 12,908,292 38.505 28.69 28.69 28.73 28.65 29.67 445,754 28.958 -1.55%
2021-06-10 0 38.75 38.75 38.80 38.05 39.70 369,585 14,501,104 39.236 29.14 29.14 29.18 28.62 29.86 491,422 29.508 -0.13%
2021-06-09 0 38.80 38.80 38.95 38.45 39.75 507,060 19,674,176 38.800 29.18 29.18 29.29 28.92 29.89 674,217 29.181 -0.51%
2021-06-08 0 39.00 39.00 39.05 39.00 40.30 622,971 24,598,130 39.485 29.33 29.33 29.37 29.33 30.31 828,340 29.696 -1.27%
2021-06-07 0 39.50 39.45 39.50 37.80 40.20 2,128,685 83,327,624 39.145 29.71 29.67 29.71 28.43 30.23 2,830,427 29.440 6.04%
2021-06-04 0 37.25 37.25 37.40 36.50 37.90 643,986 24,130,548 37.471 28.01 28.01 28.13 27.45 28.50 856,282 28.181 1.36%
2021-06-03 0 36.75 36.65 36.75 36.60 37.65 359,200 13,328,315 37.106 27.64 27.56 27.64 27.53 28.32 477,614 27.906 0.00%
2021-06-02 0 36.75 36.75 36.80 36.55 38.00 1,070,883 39,676,064 37.050 27.64 27.64 27.68 27.49 28.58 1,423,910 27.864 -1.61%
2021-06-01 0 37.35 37.35 37.45 37.00 39.80 1,646,208 62,177,623 37.770 28.09 28.09 28.17 27.83 29.93 2,188,897 28.406 -2.08%
2021-05-31 0 39.65 39.60 39.65 39.10 40.15 751,770 29,767,461 39.597 28.69 28.65 28.69 28.29 29.05 1,039,058 28.649 0.63%
2021-05-28 0 39.40 39.40 39.50 39.05 41.50 1,014,356 40,343,669 39.773 28.51 28.51 28.58 28.25 30.03 1,401,991 28.776 -3.90%
2021-05-27 0 41.00 41.00 41.10 40.30 41.35 810,197 33,130,370 40.892 29.66 29.66 29.74 29.16 29.92 1,119,813 29.586 0.37%
2021-05-26 0 40.85 40.75 40.85 39.10 40.85 823,843 33,250,936 40.361 29.56 29.48 29.56 28.29 29.56 1,138,673 29.201 2.51%
2021-05-25 0 39.85 39.80 39.85 38.95 40.00 872,378 34,576,637 39.635 28.83 28.80 28.83 28.18 28.94 1,205,756 28.676 1.66%
2021-05-24 0 39.20 38.90 39.20 38.00 39.35 786,260 30,384,480 38.644 28.36 28.14 28.36 27.49 28.47 1,086,728 27.960 0.51%
2021-05-21 0 39.00 38.95 39.00 38.55 40.45 1,217,764 47,816,608 39.266 28.22 28.18 28.22 27.89 29.27 1,683,131 28.409 -0.89%
2021-05-20 0 39.35 39.35 39.40 38.80 40.05 854,437 33,545,948 39.261 28.47 28.47 28.51 28.07 28.98 1,180,959 28.406 -1.87%
2021-05-18 0 40.10 39.95 40.10 38.70 40.50 2,203,910 87,548,320 39.724 29.01 28.90 29.01 28.00 29.30 3,046,131 28.741 3.08%
2021-05-17 0 38.90 38.85 38.90 38.45 42.00 5,546,238 221,791,868 39.990 28.14 28.11 28.14 27.82 30.39 7,665,725 28.933 -4.54%
2021-05-14 0 40.75 40.75 40.80 38.05 41.35 4,867,244 196,365,438 40.344 29.48 29.48 29.52 27.53 29.92 6,727,254 29.190 7.80%
2021-05-13 0 37.80 37.80 37.85 35.25 40.00 5,273,250 201,537,471 38.219 27.35 27.35 27.38 25.50 28.94 7,288,415 27.652 6.48%
2021-05-12 0 35.50 35.40 35.50 35.20 36.75 1,040,600 37,126,795 35.678 25.68 25.61 25.68 25.47 26.59 1,438,264 25.814 -0.98%
2021-05-11 0 35.85 35.85 35.90 34.60 36.65 1,077,188 38,693,730 35.921 25.94 25.94 25.97 25.03 26.52 1,488,834 25.989 0.99%
2021-05-10 0 35.50 35.40 35.50 34.80 35.70 675,929 23,948,313 35.430 25.68 25.61 25.68 25.18 25.83 934,234 25.634 1.72%
2021-05-07 0 34.90 34.80 34.90 34.75 36.40 588,890 20,870,823 35.441 25.25 25.18 25.25 25.14 26.34 813,933 25.642 -1.83%
2021-05-06 0 35.55 35.55 35.65 35.45 36.50 798,822 28,699,446 35.927 25.72 25.72 25.79 25.65 26.41 1,104,091 25.994 -0.97%
2021-05-05 0 35.90 35.90 36.00 35.90 36.65 141,100 5,114,730 36.249 25.97 25.97 26.05 25.97 26.52 195,021 26.227 -1.91%
2021-05-04 0 36.60 36.50 36.60 35.80 37.00 268,800 9,813,432 36.508 26.48 26.41 26.48 25.90 26.77 371,522 26.414 0.41%
2021-05-03 0 36.45 36.40 36.45 35.30 36.50 435,142 15,624,136 35.906 26.37 26.34 26.37 25.54 26.41 601,431 25.978 0.41%
2021-04-30 0 36.30 36.20 36.30 35.70 36.75 609,300 22,044,555 36.180 26.26 26.19 26.26 25.83 26.59 842,143 26.177 0.83%
2021-04-29 0 36.00 36.00 36.10 36.00 37.35 390,300 14,205,822 36.397 26.05 26.05 26.12 26.05 27.02 539,453 26.334 -3.49%
2021-04-28 0 37.30 37.20 37.35 36.65 37.40 462,631 17,153,965 37.079 26.99 26.91 27.02 26.52 27.06 639,425 26.827 0.81%
2021-04-27 0 37.00 36.95 37.10 36.30 37.25 584,600 21,530,250 36.829 26.77 26.73 26.84 26.26 26.95 808,004 26.646 -0.67%
2021-04-26 0 37.25 37.15 37.25 35.95 38.40 1,806,108 67,364,887 37.298 26.95 26.88 26.95 26.01 27.78 2,496,309 26.986 4.78%
2021-04-23 0 35.55 35.55 35.65 34.90 35.80 563,700 19,980,368 35.445 25.72 25.72 25.79 25.25 25.90 779,117 25.645 1.57%
2021-04-22 0 35.00 34.90 35.00 34.05 35.75 1,344,094 47,148,662 35.078 25.32 25.25 25.32 24.64 25.87 1,857,738 25.380 4.32%
2021-04-21 0 33.55 33.50 33.55 33.15 34.05 405,160 13,636,447 33.657 24.27 24.24 24.27 23.98 24.64 559,991 24.351 0.75%
2021-04-20 0 33.30 33.25 33.30 33.25 34.20 331,403 11,147,088 33.636 24.09 24.06 24.09 24.06 24.74 458,048 24.336 -1.62%
2021-04-19 0 33.85 33.85 34.00 33.55 34.30 567,818 19,275,124 33.946 24.49 24.49 24.60 24.27 24.82 784,809 24.560 0.00%
2021-04-16 0 33.85 33.85 34.00 33.70 34.85 296,300 10,057,815 33.945 24.49 24.49 24.60 24.38 25.21 409,531 24.559 -0.73%
2021-04-15 0 34.10 34.10 34.40 33.95 34.90 489,526 16,769,763 34.257 24.67 24.67 24.89 24.56 25.25 676,598 24.785 -1.73%
2021-04-14 0 34.70 34.70 34.75 34.65 35.80 459,170 16,068,839 34.995 25.11 25.11 25.14 25.07 25.90 634,641 25.320 -1.28%
2021-04-13 0 35.15 35.05 35.15 35.00 35.90 401,500 14,214,330 35.403 25.43 25.36 25.43 25.32 25.97 554,933 25.615 0.57%
2021-04-12 0 34.95 34.90 34.95 34.60 36.00 1,247,477 43,787,282 35.101 25.29 25.25 25.29 25.03 26.05 1,724,198 25.396 -2.51%
2021-04-09 0 35.85 35.85 35.90 35.50 36.95 735,514 26,478,605 36.000 25.94 25.94 25.97 25.68 26.73 1,016,590 26.047 -0.83%
2021-04-08 0 36.15 36.15 36.20 35.35 37.15 844,638 30,734,296 36.388 26.15 26.15 26.19 25.58 26.88 1,167,415 26.327 1.40%
2021-04-07 0 35.65 35.55 35.65 34.30 35.65 1,274,240 44,641,226 35.034 25.79 25.72 25.79 24.82 25.79 1,761,189 25.347 0.14%
2021-04-01 0 35.60 35.60 35.65 33.15 35.70 1,783,543 62,129,126 34.835 25.76 25.76 25.79 23.98 25.83 2,465,121 25.203 7.39%
2021-03-31 0 33.15 33.15 33.35 33.00 33.75 519,100 17,309,650 33.346 23.98 23.98 24.13 23.88 24.42 717,473 24.126 -1.63%
2021-03-30 0 33.70 33.65 33.70 32.90 33.80 767,400 25,684,996 33.470 24.38 24.35 24.38 23.80 24.45 1,060,661 24.216 2.12%
2021-03-29 0 33.00 32.95 33.05 32.75 33.90 648,285 21,636,556 33.375 23.88 23.84 23.91 23.69 24.53 896,026 24.147 -1.49%
2021-03-26 0 33.50 33.45 33.50 32.65 33.50 1,364,194 45,082,035 33.047 24.24 24.20 24.24 23.62 24.24 1,885,519 23.910 1.52%
2021-03-25 0 33.00 32.90 33.00 31.80 33.00 1,056,100 34,545,236 32.710 23.88 23.80 23.88 23.01 23.88 1,459,687 23.666 0.30%
2021-03-24 0 32.90 32.85 32.90 32.20 33.00 743,525 24,370,391 32.777 23.80 23.77 23.80 23.30 23.88 1,027,662 23.714 0.61%
2021-03-23 0 32.70 32.70 33.00 32.00 33.35 2,545,385 83,630,891 32.856 23.66 23.66 23.88 23.15 24.13 3,518,100 23.772 0.31%
2021-03-22 0 32.60 32.60 32.65 31.75 33.45 1,262,925 41,156,045 32.588 23.59 23.59 23.62 22.97 24.20 1,745,550 23.578 1.09%
2021-03-19 0 32.25 32.15 32.25 30.05 32.85 3,410,194 108,682,209 31.870 23.33 23.26 23.33 21.74 23.77 4,713,395 23.058 6.09%
2021-03-18 0 30.40 30.35 30.40 29.75 30.90 830,495 25,230,146 30.380 21.99 21.96 21.99 21.52 22.36 1,147,867 21.980 1.67%
2021-03-17 0 29.90 29.90 29.95 29.00 29.90 972,900 28,739,995 29.541 21.63 21.63 21.67 20.98 21.63 1,344,692 21.373 2.40%
2021-03-16 0 29.20 29.15 29.20 28.75 29.20 254,871 7,401,823 29.041 21.13 21.09 21.13 20.80 21.13 352,270 21.012 2.46%
2021-03-15 0 28.50 28.50 28.55 28.45 29.00 409,500 11,755,695 28.707 20.62 20.62 20.66 20.58 20.98 565,990 20.770 0.00%
2021-03-12 0 28.50 28.45 28.50 28.30 28.80 398,350 11,369,526 28.542 20.62 20.58 20.62 20.48 20.84 550,579 20.650 0.00%
2021-03-11 0 28.50 28.45 28.50 27.60 28.60 453,232 12,812,440 28.269 20.62 20.58 20.62 19.97 20.69 626,434 20.453 2.70%
2021-03-10 0 27.75 27.60 27.75 27.45 28.25 605,500 16,820,660 27.780 20.08 19.97 20.08 19.86 20.44 836,891 20.099 -0.18%
2021-03-09 0 27.80 27.75 27.80 26.80 28.00 800,136 21,940,153 27.421 20.11 20.08 20.11 19.39 20.26 1,105,907 19.839 0.18%
2021-03-08 0 27.75 27.70 27.75 27.65 28.65 828,591 23,130,802 27.916 20.08 20.04 20.08 20.01 20.73 1,145,236 20.197 -1.77%
2021-03-05 0 28.25 28.20 28.25 28.00 28.50 528,035 14,885,333 28.190 20.44 20.40 20.44 20.26 20.62 729,823 20.396 -0.70%
2021-03-04 0 28.45 28.45 28.50 28.40 28.90 1,001,600 28,557,280 28.512 20.58 20.58 20.62 20.55 20.91 1,384,360 20.629 -2.07%
2021-03-03 0 29.05 29.00 29.05 28.60 29.10 604,600 17,403,435 28.785 21.02 20.98 21.02 20.69 21.05 835,647 20.826 0.35%
2021-03-02 0 28.95 28.85 28.95 28.75 29.45 552,282 16,034,507 29.033 20.95 20.87 20.95 20.80 21.31 763,336 21.006 0.00%
2021-03-01 0 28.95 28.85 28.95 28.60 29.20 702,886 20,349,324 28.951 20.95 20.87 20.95 20.69 21.13 971,493 20.946 1.58%
2021-02-26 0 28.50 28.50 28.55 28.30 29.40 957,600 27,520,855 28.739 20.62 20.62 20.66 20.48 21.27 1,323,545 20.793 -3.23%
2021-02-25 0 29.45 29.40 29.45 29.30 29.90 749,119 22,150,344 29.569 21.31 21.27 21.31 21.20 21.63 1,035,394 21.393 -0.84%
2021-02-24 0 29.70 29.70 29.75 29.00 29.90 1,111,431 32,611,862 29.342 21.49 21.49 21.52 20.98 21.63 1,536,163 21.229 0.51%
2021-02-23 0 29.55 29.50 29.55 29.05 29.95 794,407 23,423,988 29.486 21.38 21.34 21.38 21.02 21.67 1,097,988 21.334 0.51%
2021-02-22 0 29.40 29.35 29.40 29.40 30.90 1,372,073 41,214,434 30.038 21.27 21.24 21.27 21.27 22.36 1,896,409 21.733 -3.61%
2021-02-19 0 30.50 30.45 30.50 29.10 30.65 1,117,551 33,519,639 29.994 22.07 22.03 22.07 21.05 22.18 1,544,621 21.701 3.74%
2021-02-18 0 29.40 29.40 29.45 29.35 30.40 787,075 23,410,583 29.744 21.27 21.27 21.31 21.24 21.99 1,087,855 21.520 0.34%
2021-02-17 0 29.30 29.30 29.35 28.70 29.45 460,565 13,393,237 29.080 21.20 21.20 21.24 20.76 21.31 636,569 21.040 0.69%
2021-02-16 0 29.10 29.10 29.15 28.95 29.95 326,237 9,492,230 29.096 21.05 21.05 21.09 20.95 21.67 450,908 21.051 -1.52%
2021-02-11 0 29.55 29.55 29.65 29.40 29.85 151,500 4,490,561 29.641 21.38 21.38 21.45 21.27 21.60 209,395 21.445 -1.01%
2021-02-10 0 29.85 29.80 29.85 28.90 30.05 382,600 11,313,290 29.569 21.60 21.56 21.60 20.91 21.74 528,810 21.394 2.75%
2021-02-09 0 29.05 29.05 29.10 28.85 30.25 698,051 20,410,781 29.240 21.02 21.02 21.05 20.87 21.89 964,810 21.155 -3.81%
2021-02-08 0 30.20 30.00 30.20 29.85 30.55 342,848 10,340,171 30.160 21.85 21.71 21.85 21.60 22.10 473,867 21.821 -0.33%
2021-02-05 0 30.30 30.25 30.35 29.75 30.60 1,148,002 34,894,425 30.396 21.92 21.89 21.96 21.52 22.14 1,586,709 21.992 -0.16%
2021-02-04 0 30.35 30.35 30.40 29.75 30.90 1,414,147 42,854,679 30.304 21.96 21.96 21.99 21.52 22.36 1,954,561 21.925 -0.49%
2021-02-03 0 30.50 30.50 30.55 29.50 30.75 1,678,080 50,861,714 30.309 22.07 22.07 22.10 21.34 22.25 2,319,356 21.929 1.67%
2021-02-02 0 30.00 30.00 30.10 29.60 30.45 1,644,969 49,565,500 30.132 21.71 21.71 21.78 21.42 22.03 2,273,591 21.801 0.84%
2021-02-01 0 29.75 29.65 29.75 28.45 29.85 1,779,490 52,376,911 29.434 21.52 21.45 21.52 20.58 21.60 2,459,519 21.296 3.66%
2021-01-29 0 28.70 28.70 28.75 28.40 29.50 1,983,043 57,183,245 28.836 20.76 20.76 20.80 20.55 21.34 2,740,860 20.863 0.17%
2021-01-28 0 28.65 28.65 28.70 28.25 29.00 1,171,400 33,471,470 28.574 20.73 20.73 20.76 20.44 20.98 1,619,049 20.674 -0.69%
2021-01-27 0 28.85 28.85 28.90 28.55 29.50 889,624 25,721,417 28.913 20.87 20.87 20.91 20.66 21.34 1,229,592 20.919 -1.70%
2021-01-26 0 29.35 29.30 29.35 29.10 31.30 1,150,700 34,126,345 29.657 21.24 21.20 21.24 21.05 22.65 1,590,438 21.457 -3.77%
2021-01-25 0 30.50 30.45 30.50 30.05 31.20 949,866 28,905,187 30.431 22.07 22.03 22.07 21.74 22.57 1,312,856 22.017 -0.33%
2021-01-22 0 30.60 30.55 30.60 30.20 31.40 1,176,907 36,123,032 30.693 22.14 22.10 22.14 21.85 22.72 1,626,660 22.207 -0.49%
2021-01-21 0 30.75 30.75 30.80 30.75 32.70 1,335,715 42,021,504 31.460 22.25 22.25 22.28 22.25 23.66 1,846,156 22.762 -1.60%
2021-01-20 0 31.25 31.25 31.30 29.70 31.75 1,535,377 47,595,015 30.999 22.61 22.61 22.65 21.49 22.97 2,122,119 22.428 5.40%
2021-01-19 0 29.65 29.65 29.70 28.55 29.90 1,330,907 39,142,669 29.411 21.45 21.45 21.49 20.66 21.63 1,839,511 21.279 2.24%
2021-01-18 0 29.00 28.95 29.00 28.05 29.15 1,712,362 48,970,996 28.599 20.98 20.95 20.98 20.29 21.09 2,366,739 20.691 1.93%
2021-01-15 0 28.45 28.45 28.50 28.00 29.10 1,443,171 40,875,600 28.323 20.58 20.58 20.62 20.26 21.05 1,994,677 20.492 -1.56%
2021-01-14 0 28.90 28.80 28.90 28.70 29.35 1,002,370 28,972,483 28.904 20.91 20.84 20.91 20.76 21.24 1,385,424 20.912 -1.53%
2021-01-13 0 29.35 29.35 29.40 28.90 30.75 1,217,519 35,834,114 29.432 21.24 21.24 21.27 20.91 22.25 1,682,792 21.294 -2.81%
2021-01-12 0 30.20 30.15 30.20 30.05 30.70 753,496 22,795,548 30.253 21.85 21.81 21.85 21.74 22.21 1,041,443 21.888 -1.15%
2021-01-11 0 30.55 30.50 30.55 30.30 31.80 1,207,884 37,234,446 30.826 22.10 22.07 22.10 21.92 23.01 1,669,475 22.303 -2.08%
2021-01-08 0 31.20 31.15 31.20 30.80 32.00 1,576,478 49,772,344 31.572 22.57 22.54 22.57 22.28 23.15 2,178,927 22.843 0.97%
2021-01-07 0 30.90 30.85 30.90 30.55 32.05 693,741 21,591,689 31.124 22.36 22.32 22.36 22.10 23.19 958,853 22.518 -2.52%
2021-01-06 0 31.70 31.70 31.80 31.10 32.00 470,200 14,928,585 31.749 22.94 22.94 23.01 22.50 23.15 649,886 22.971 1.77%
2021-01-05 0 31.15 31.15 31.25 30.95 31.90 921,690 28,882,670 31.337 22.54 22.54 22.61 22.39 23.08 1,273,912 22.672 0.48%
2021-01-04 0 31.00 30.90 31.00 29.95 31.15 514,829 15,827,213 30.743 22.43 22.36 22.43 21.67 22.54 711,570 22.243 3.16%
2020-12-31 0 30.05 30.05 30.20 29.25 30.30 302,586 9,026,052 29.830 21.74 21.74 21.85 21.16 21.92 418,219 21.582 1.86%
2020-12-30 0 29.50 29.25 29.50 28.80 29.50 519,138 15,121,944 29.129 21.34 21.16 21.34 20.84 21.34 717,526 21.075 2.25%
2020-12-29 0 28.85 28.75 28.85 28.25 30.05 706,297 20,354,572 28.819 20.87 20.80 20.87 20.44 21.74 976,207 20.851 -2.37%
2020-12-28 0 29.55 29.35 29.55 29.35 30.35 430,809 12,780,026 29.665 21.38 21.24 21.38 21.24 21.96 595,442 21.463 -1.17%
2020-12-24 0 29.90 29.80 29.90 29.60 30.40 164,032 4,896,686 29.852 21.63 21.56 21.63 21.42 21.99 226,717 21.598 -0.83%
2020-12-23 0 30.15 30.10 30.15 29.65 31.00 825,342 24,853,721 30.113 21.81 21.78 21.81 21.45 22.43 1,140,745 21.787 -1.95%
2020-12-22 0 30.75 30.50 30.75 30.20 31.50 670,660 20,658,690 30.804 22.25 22.07 22.25 21.85 22.79 926,952 22.287 -0.49%
2020-12-21 0 30.90 30.80 30.90 30.25 31.15 516,985 15,880,511 30.718 22.36 22.28 22.36 21.89 22.54 714,550 22.224 1.15%
2020-12-18 0 30.55 30.55 30.70 30.50 32.50 1,622,118 50,214,144 30.956 22.10 22.10 22.21 22.07 23.51 2,242,008 22.397 -3.63%
2020-12-17 0 31.70 31.60 31.70 31.15 32.95 1,210,759 38,915,376 32.141 22.94 22.86 22.94 22.54 23.84 1,673,449 23.255 -0.78%
2020-12-16 0 31.95 31.90 31.95 31.75 32.90 354,395 11,349,632 32.025 23.12 23.08 23.12 22.97 23.80 489,827 23.171 -1.39%
2020-12-15 0 32.40 32.40 32.45 31.60 32.65 328,346 10,622,150 32.350 23.44 23.44 23.48 22.86 23.62 453,823 23.406 0.93%
2020-12-14 0 32.10 32.00 32.10 31.40 32.40 623,071 19,909,073 31.953 23.22 23.15 23.22 22.72 23.44 861,177 23.118 2.07%
2020-12-11 0 31.45 31.45 31.55 31.40 32.05 329,061 10,418,219 31.660 22.75 22.75 22.83 22.72 23.19 454,811 22.907 0.32%
2020-12-10 0 31.35 31.35 31.50 31.25 32.40 581,597 18,482,334 31.779 22.68 22.68 22.79 22.61 23.44 803,853 22.992 -1.72%
2020-12-09 0 31.90 31.85 31.90 31.70 33.15 540,005 17,343,156 32.117 23.08 23.04 23.08 22.94 23.98 746,367 23.237 -1.85%
2020-12-08 0 32.50 32.50 32.65 32.25 33.50 880,726 28,799,922 32.700 23.51 23.51 23.62 23.33 24.24 1,217,294 23.659 -0.31%
2020-12-07 0 32.60 32.55 32.60 31.40 32.60 752,279 24,197,783 32.166 23.59 23.55 23.59 22.72 23.59 1,039,761 23.272 3.82%
2020-12-04 0 31.40 31.40 31.50 31.10 31.80 459,268 14,402,558 31.360 22.72 22.72 22.79 22.50 23.01 634,777 22.689 -1.26%
2020-12-03 0 31.80 31.60 31.80 30.65 32.60 913,469 29,043,197 31.794 23.01 22.86 23.01 22.18 23.59 1,262,550 23.004 4.26%
2020-12-02 0 30.50 30.50 30.55 30.45 31.95 1,086,082 33,405,023 30.757 22.07 22.07 22.10 22.03 23.12 1,501,127 22.253 -4.24%
2020-12-01 0 31.85 31.75 31.85 30.80 32.00 1,429,503 45,279,597 31.675 23.04 22.97 23.04 22.28 23.15 1,975,785 22.917 4.43%
2020-11-30 0 30.50 30.40 30.50 29.85 30.80 613,286 18,673,062 30.448 22.07 21.99 22.07 21.60 22.28 847,652 22.029 0.99%
2020-11-27 0 30.20 30.15 30.20 29.30 30.35 438,850 13,224,992 30.136 21.85 21.81 21.85 21.20 21.96 606,556 21.803 1.17%
2020-11-26 0 29.85 29.75 29.85 29.30 30.25 491,858 14,628,117 29.741 21.60 21.52 21.60 21.20 21.89 679,821 21.518 -1.00%
2020-11-25 0 30.15 30.05 30.15 29.75 31.05 689,640 20,738,893 30.072 21.81 21.74 21.81 21.52 22.47 953,185 21.757 -2.27%
2020-11-24 0 30.85 30.80 30.85 30.25 31.25 559,936 17,175,138 30.673 22.32 22.28 22.32 21.89 22.61 773,915 22.193 -0.80%
2020-11-23 0 31.10 31.00 31.10 30.95 31.95 727,551 22,814,156 31.357 22.50 22.43 22.50 22.39 23.12 1,005,584 22.687 -1.74%
2020-11-20 0 31.65 31.45 31.65 30.80 31.95 693,539 21,801,049 31.434 22.90 22.75 22.90 22.28 23.12 958,574 22.743 1.44%
2020-11-19 0 31.20 31.15 31.20 30.35 31.30 678,249 21,000,929 30.963 22.57 22.54 22.57 21.96 22.65 937,441 22.402 0.16%
2020-11-18 0 31.15 31.10 31.15 30.70 31.55 591,700 18,383,202 31.068 22.54 22.50 22.54 22.21 22.83 817,817 22.478 -0.16%
2020-11-17 0 31.20 31.15 31.20 30.80 31.75 1,372,208 42,608,471 31.051 22.57 22.54 22.57 22.28 22.97 1,896,595 22.466 -1.27%
2020-11-16 0 31.60 31.55 31.60 31.20 32.15 1,348,500 42,466,352 31.492 22.86 22.83 22.86 22.57 23.26 1,863,827 22.784 -1.25%
2020-11-13 0 32.00 31.95 32.00 31.70 32.40 451,047 14,449,819 32.036 23.15 23.12 23.15 22.94 23.44 623,414 23.179 1.91%
2020-11-12 0 31.40 31.35 31.40 31.20 32.25 921,656 29,132,868 31.609 22.72 22.68 22.72 22.57 23.33 1,273,865 22.870 -1.26%
2020-11-11 0 31.80 31.80 31.90 31.60 33.00 633,300 20,342,850 32.122 23.01 23.01 23.08 22.86 23.88 875,315 23.241 -2.45%
2020-11-10 0 32.60 32.60 32.65 32.25 33.25 708,100 23,135,875 32.673 23.59 23.59 23.62 23.33 24.06 978,699 23.639 -2.25%
2020-11-09 0 33.35 33.25 33.35 32.65 33.40 578,700 19,146,967 33.086 24.13 24.06 24.13 23.62 24.17 799,849 23.938 2.14%
2020-11-06 0 32.65 32.60 32.65 32.15 33.50 724,238 23,613,961 32.605 23.62 23.59 23.62 23.26 24.24 1,001,004 23.590 -1.21%
2020-11-05 0 33.05 33.05 33.10 32.65 33.75 345,760 11,471,420 33.177 23.91 23.91 23.95 23.62 24.42 477,892 24.004 -0.30%
2020-11-04 0 33.15 33.05 33.15 31.60 33.35 800,013 25,957,612 32.446 23.98 23.91 23.98 22.86 24.13 1,105,737 23.475 -0.30%
2020-11-03 0 33.25 33.15 33.25 32.70 34.00 583,176 19,388,582 33.247 24.06 23.98 24.06 23.66 24.60 806,036 24.054 -0.30%
2020-11-02 0 33.35 33.30 33.35 33.15 34.15 489,390 16,357,756 33.425 24.13 24.09 24.13 23.98 24.71 676,410 24.183 -2.49%
2020-10-30 0 34.20 34.20 34.25 33.90 35.50 739,157 25,273,200 34.192 24.74 24.74 24.78 24.53 25.68 1,021,625 24.738 -2.98%
2020-10-29 0 35.25 35.25 35.30 34.35 35.70 684,771 23,998,497 35.046 25.50 25.50 25.54 24.85 25.83 946,455 25.356 0.14%
2020-10-28 0 35.20 35.15 35.25 35.10 37.25 927,462 33,132,966 35.724 25.47 25.43 25.50 25.40 26.95 1,281,890 25.847 -3.56%
2020-10-27 0 36.50 36.50 36.80 34.65 37.05 1,104,697 39,685,648 35.924 26.41 26.41 26.63 25.07 26.81 1,526,855 25.992 5.80%
2020-10-23 0 34.50 34.50 34.55 33.40 36.40 1,162,880 39,851,155 34.269 24.96 24.96 25.00 24.17 26.34 1,607,273 24.794 -2.82%
2020-10-22 0 35.50 35.50 35.60 35.35 36.90 609,852 21,792,232 35.734 25.68 25.68 25.76 25.58 26.70 842,906 25.854 -2.20%
2020-10-21 0 36.30 36.25 36.30 36.20 37.15 339,330 12,424,491 36.615 26.26 26.23 26.26 26.19 26.88 469,004 26.491 -0.82%
2020-10-20 0 36.60 36.55 36.60 36.20 36.90 276,900 10,134,153 36.599 26.48 26.44 26.48 26.19 26.70 382,717 26.480 1.10%
2020-10-19 0 36.20 36.00 36.20 36.00 36.85 911,807 33,209,660 36.422 26.19 26.05 26.19 26.05 26.66 1,260,253 26.352 0.42%
2020-10-16 0 36.05 36.05 36.10 34.75 36.30 1,000,326 35,673,608 35.662 26.08 26.08 26.12 25.14 26.26 1,382,599 25.802 0.84%
2020-10-15 0 35.75 35.65 35.75 34.30 35.80 692,020 24,473,142 35.365 25.87 25.79 25.87 24.82 25.90 956,474 25.587 0.28%
2020-10-14 0 35.65 35.60 35.75 35.55 36.60 414,978 14,927,782 35.972 25.79 25.76 25.87 25.72 26.48 573,561 26.026 -0.97%
2020-10-12 0 36.00 35.95 36.00 35.70 36.40 1,049,191 37,802,439 36.030 26.05 26.01 26.05 25.83 26.34 1,450,138 26.068 2.13%
2020-10-09 0 35.25 35.25 35.30 35.05 36.25 433,100 15,366,325 35.480 25.50 25.50 25.54 25.36 26.23 598,609 25.670 -2.49%
2020-10-08 0 36.15 35.80 36.15 35.15 36.15 434,950 15,509,664 35.658 26.15 25.90 26.15 25.43 26.15 601,165 25.799 0.42%
2020-10-07 0 36.00 36.00 36.05 35.55 36.70 198,200 7,126,235 35.955 26.05 26.05 26.08 25.72 26.55 273,942 26.014 -0.83%
2020-10-06 0 36.30 36.30 36.40 35.65 36.50 937,899 33,965,266 36.214 26.26 26.26 26.34 25.79 26.41 1,296,316 26.201 1.82%
2020-10-05 0 35.65 35.45 35.65 34.55 35.65 207,968 7,333,303 35.262 25.79 25.65 25.79 25.00 25.79 287,443 25.512 0.71%
2020-09-30 0 35.40 35.25 35.45 34.70 35.95 405,500 14,393,017 35.494 25.61 25.50 25.65 25.11 26.01 560,461 25.681 2.02%
2020-09-29 0 34.70 34.70 34.75 33.90 35.30 533,882 18,489,775 34.633 25.11 25.11 25.14 24.53 25.54 737,904 25.057 2.51%
2020-09-28 0 33.85 33.45 33.85 33.00 34.75 288,200 9,658,020 33.512 24.49 24.20 24.49 23.88 25.14 398,335 24.246 -0.88%
2020-09-25 0 34.15 34.15 34.25 33.90 35.55 801,186 27,877,134 34.795 24.71 24.71 24.78 24.53 25.72 1,107,358 25.174 -3.39%
2020-09-24 0 35.35 35.30 35.35 35.35 36.20 517,680 18,492,276 35.721 25.58 25.54 25.58 25.58 26.19 715,511 25.845 -2.21%
2020-09-23 0 36.15 36.15 36.20 34.85 36.30 987,088 35,467,631 35.932 26.15 26.15 26.19 25.21 26.26 1,364,302 25.997 3.73%
2020-09-22 0 34.85 34.85 34.90 34.30 35.50 764,519 26,757,957 35.000 25.21 25.21 25.25 24.82 25.68 1,056,679 25.323 -0.14%
2020-09-21 0 34.90 34.60 34.95 34.55 36.15 452,131 15,905,457 35.179 25.25 25.03 25.29 25.00 26.15 624,912 25.452 -0.85%
2020-09-18 0 35.20 35.20 35.25 33.45 35.45 892,824 31,110,958 34.846 25.47 25.47 25.50 24.20 25.65 1,234,015 25.211 4.92%
2020-09-17 0 33.55 33.45 33.55 33.20 34.55 657,409 22,086,662 33.597 24.27 24.20 24.27 24.02 25.00 908,637 24.307 -2.61%
2020-09-16 0 34.45 34.40 34.55 34.10 34.95 275,235 9,463,140 34.382 24.92 24.89 25.00 24.67 25.29 380,416 24.876 -0.86%
2020-09-15 0 34.75 34.50 34.75 33.45 34.85 435,060 14,893,005 34.232 25.14 24.96 25.14 24.20 25.21 601,318 24.767 2.21%
2020-09-14 0 34.00 33.70 34.00 33.10 34.20 593,361 19,956,133 33.632 24.60 24.38 24.60 23.95 24.74 820,113 24.333 1.04%
2020-09-11 0 33.65 33.60 33.65 33.00 34.15 301,069 10,126,515 33.635 24.35 24.31 24.35 23.88 24.71 416,122 24.335 1.51%
2020-09-10 0 33.15 33.10 33.15 33.00 34.10 569,000 19,012,882 33.415 23.98 23.95 23.98 23.88 24.67 786,442 24.176 -2.07%
2020-09-09 0 33.85 33.75 33.85 33.00 34.15 532,345 17,915,161 33.653 24.49 24.42 24.49 23.88 24.71 735,780 24.349 -1.46%
2020-09-08 0 34.35 34.20 34.35 33.15 34.50 590,368 19,997,912 33.874 24.85 24.74 24.85 23.98 24.96 815,976 24.508 1.03%
2020-09-07 0 34.00 33.95 34.00 33.50 35.20 805,847 27,570,813 34.213 24.60 24.56 24.60 24.24 25.47 1,113,800 24.754 -3.13%
2020-09-04 0 35.10 34.85 35.10 33.95 35.30 729,615 25,151,166 34.472 25.40 25.21 25.40 24.56 25.54 1,008,436 24.941 -2.09%
2020-09-03 0 35.85 35.75 35.85 35.25 36.60 399,150 14,296,010 35.816 25.94 25.87 25.94 25.50 26.48 551,685 25.913 0.70%
2020-09-02 0 35.60 35.55 35.60 35.00 36.80 679,353 24,076,991 35.441 25.76 25.72 25.76 25.32 26.63 938,967 25.642 -1.52%
2020-09-01 0 36.15 36.10 36.15 35.60 37.80 1,082,384 39,107,562 36.131 26.15 26.12 26.15 25.76 27.35 1,496,015 26.141 -2.69%
2020-08-31 0 37.15 37.05 37.15 36.50 38.30 712,900 26,579,598 37.284 26.88 26.81 26.88 26.41 27.71 985,334 26.975 -1.72%
2020-08-28 0 37.80 37.60 37.80 36.00 38.20 791,341 29,387,146 37.136 27.35 27.20 27.35 26.05 27.64 1,093,751 26.868 2.30%
2020-08-27 0 36.95 36.95 37.10 36.55 38.60 1,453,287 54,224,605 37.312 26.73 26.73 26.84 26.44 27.93 2,008,658 26.995 -2.89%
2020-08-26 0 38.05 38.00 38.05 37.95 39.95 1,285,800 49,800,040 38.731 27.53 27.49 27.53 27.46 28.90 1,777,167 28.022 -0.13%
2020-08-25 0 38.10 37.85 38.10 37.65 38.45 416,245 15,816,417 37.998 27.57 27.38 27.57 27.24 27.82 575,312 27.492 0.93%
2020-08-24 0 37.75 37.75 38.05 36.90 39.00 336,071 12,654,784 37.655 27.31 27.31 27.53 26.70 28.22 464,500 27.244 -1.05%
2020-08-21 0 38.15 38.15 38.30 37.50 39.35 567,445 21,528,784 37.940 27.60 27.60 27.71 27.13 28.47 784,293 27.450 -2.18%
2020-08-20 0 39.00 39.00 39.15 38.25 39.65 472,973 18,403,645 38.911 28.22 28.22 28.33 27.67 28.69 653,719 28.152 -1.89%
2020-08-19 0 39.75 39.75 39.80 38.55 40.00 914,776 36,110,006 39.474 28.76 28.76 28.80 27.89 28.94 1,264,356 28.560 2.85%
2020-08-18 0 38.65 38.60 38.65 38.15 39.30 356,761 13,890,135 38.934 27.96 27.93 27.96 27.60 28.43 493,097 28.169 1.44%
2020-08-17 0 38.10 38.05 38.10 36.85 39.20 356,300 13,567,890 38.080 27.57 27.53 27.57 26.66 28.36 492,460 27.551 1.06%
2020-08-14 0 37.70 37.70 37.75 36.65 38.50 615,425 23,171,647 37.651 27.28 27.28 27.31 26.52 27.86 850,609 27.241 -1.05%
2020-08-13 0 38.10 38.00 38.10 37.40 38.65 449,210 17,114,868 38.100 27.57 27.49 27.57 27.06 27.96 620,875 27.566 -0.39%
2020-08-12 0 38.25 38.20 38.25 36.85 38.95 1,099,578 41,317,999 37.576 27.67 27.64 27.67 26.66 28.18 1,519,780 27.187 -0.65%
2020-08-11 0 38.50 38.50 38.55 38.50 39.65 423,283 16,491,837 38.962 27.86 27.86 27.89 27.86 28.69 585,040 28.189 -0.90%
2020-08-10 0 38.85 38.85 38.90 38.85 41.85 1,042,064 42,195,767 40.492 28.11 28.11 28.14 28.11 30.28 1,440,287 29.297 -3.72%
2020-08-07 0 40.35 40.35 40.40 38.75 40.95 1,275,125 50,931,256 39.942 29.19 29.19 29.23 28.04 29.63 1,762,412 28.899 0.00%
2020-08-06 0 40.35 40.35 40.40 39.80 41.10 1,212,627 49,311,330 40.665 29.19 29.19 29.23 28.80 29.74 1,676,031 29.421 -0.49%
2020-08-05 0 40.55 40.55 40.70 37.65 41.15 1,690,036 67,764,798 40.097 29.34 29.34 29.45 27.24 29.77 2,335,881 29.010 5.32%
2020-08-04 0 38.50 38.45 38.50 37.50 38.95 2,078,600 79,724,485 38.355 27.86 27.82 27.86 27.13 28.18 2,872,934 27.750 3.91%
2020-08-03 0 37.05 37.05 37.15 36.50 37.45 645,483 23,925,791 37.066 26.81 26.81 26.88 26.41 27.10 892,153 26.818 1.93%
2020-07-31 0 36.35 36.30 36.35 36.20 37.90 776,890 28,610,932 36.828 26.30 26.26 26.30 26.19 27.42 1,073,777 26.645 -2.42%
2020-07-30 0 37.25 37.20 37.25 36.75 37.95 1,138,103 42,609,545 37.439 26.95 26.91 26.95 26.59 27.46 1,573,027 27.088 0.27%
2020-07-29 0 37.15 37.15 37.25 36.70 37.95 1,203,958 44,890,104 37.285 26.88 26.88 26.95 26.55 27.46 1,664,049 26.976 -0.93%
2020-07-28 0 37.50 37.35 37.50 37.10 39.70 1,031,278 39,061,381 37.877 27.13 27.02 27.13 26.84 28.72 1,425,379 27.404 -1.96%
2020-07-27 0 38.25 38.20 38.25 38.00 40.00 902,033 35,162,367 38.981 27.67 27.64 27.67 27.49 28.94 1,246,744 28.203 1.06%
2020-07-24 0 37.85 37.80 37.85 37.00 40.95 2,365,649 89,787,320 37.955 27.38 27.35 27.38 26.77 29.63 3,269,678 27.461 -7.57%
2020-07-23 0 40.95 40.90 41.00 39.90 42.25 484,899 19,905,773 41.051 29.63 29.59 29.66 28.87 30.57 670,202 29.701 1.11%
2020-07-22 0 40.50 40.35 40.50 39.20 42.30 1,458,115 60,286,678 41.346 29.30 29.19 29.30 28.36 30.60 2,015,331 29.914 1.38%
2020-07-21 0 39.95 39.85 39.95 38.30 40.70 520,758 20,851,696 40.041 28.90 28.83 28.90 27.71 29.45 719,765 28.970 2.96%
2020-07-20 0 38.80 38.70 38.80 38.10 40.40 618,290 23,917,909 38.684 28.07 28.00 28.07 27.57 29.23 854,569 27.988 -2.63%
2020-07-17 0 39.85 39.75 39.85 38.05 40.90 1,380,387 54,598,862 39.553 28.83 28.76 28.83 27.53 29.59 1,907,900 28.617 3.37%
2020-07-16 0 38.55 38.55 38.60 37.45 42.30 2,264,540 88,336,539 39.009 27.89 27.89 27.93 27.10 30.60 3,129,931 28.223 -8.10%
2020-07-15 0 41.95 41.85 41.95 40.00 42.60 1,031,405 42,752,845 41.451 30.35 30.28 30.35 28.94 30.82 1,425,555 29.990 5.27%
2020-07-14 0 39.85 39.70 39.85 38.80 41.75 1,118,440 44,219,354 39.537 28.83 28.72 28.83 28.07 30.21 1,545,850 28.605 -4.55%
2020-07-13 0 41.75 41.70 41.75 39.95 42.00 1,469,426 60,769,809 41.356 30.21 30.17 30.21 28.90 30.39 2,030,965 29.922 6.23%
2020-07-10 0 39.30 39.25 39.30 38.80 40.80 727,811 28,828,878 39.610 28.43 28.40 28.43 28.07 29.52 1,005,943 28.659 1.16%
2020-07-09 0 38.85 38.75 38.85 38.50 39.80 899,565 35,011,301 38.920 28.11 28.04 28.11 27.86 28.80 1,243,332 28.159 -0.26%
2020-07-08 0 38.95 38.85 38.95 38.50 39.80 650,754 25,322,507 38.913 28.18 28.11 28.18 27.86 28.80 899,439 28.154 -1.77%
2020-07-07 0 39.65 39.60 39.65 38.00 39.95 1,395,736 54,936,525 39.360 28.69 28.65 28.69 27.49 28.90 1,929,114 28.478 3.52%
2020-07-06 0 38.30 38.25 38.30 37.90 38.95 677,484 25,971,888 38.336 27.71 27.67 27.71 27.42 28.18 936,383 27.736 -0.78%
2020-07-03 0 38.60 38.55 38.60 38.15 39.30 1,191,718 46,322,253 38.870 27.93 27.89 27.93 27.60 28.43 1,647,131 28.123 1.05%
2020-07-02 0 38.20 38.20 38.30 37.20 38.85 1,591,176 60,823,003 38.225 27.64 27.64 27.71 26.91 28.11 2,199,242 27.656 -2.30%
2020-06-30 0 39.10 38.95 39.10 38.30 39.45 1,370,591 53,510,843 39.042 28.29 28.18 28.29 27.71 28.54 1,894,360 28.247 0.90%
2020-06-29 0 38.75 38.75 38.80 37.05 39.35 1,628,855 62,701,842 38.494 28.04 28.04 28.07 26.81 28.47 2,251,319 27.851 2.51%
2020-06-26 0 37.80 37.70 37.80 37.50 38.80 240,435 9,147,410 38.045 27.35 27.28 27.35 27.13 28.07 332,317 27.526 -0.79%
2020-06-24 0 38.10 38.10 38.15 37.20 39.00 1,040,340 39,694,963 38.156 27.57 27.57 27.60 26.91 28.22 1,437,904 27.606 2.42%
2020-06-23 0 37.20 37.15 37.20 36.25 37.20 466,144 17,203,987 36.907 26.91 26.88 26.91 26.23 26.91 644,280 26.703 0.40%
2020-06-22 0 37.05 36.85 37.05 35.95 37.20 1,406,605 51,319,011 36.484 26.81 26.66 26.81 26.01 26.91 1,944,137 26.397 -0.40%
2020-06-19 0 37.20 36.90 37.20 36.40 37.20 821,778 30,421,048 37.019 26.91 26.70 26.91 26.34 26.91 1,135,819 26.783 2.06%
2020-06-18 0 36.45 36.45 36.55 36.00 37.00 1,302,274 47,408,199 36.404 26.37 26.37 26.44 26.05 26.77 1,799,936 26.339 -1.35%
2020-06-17 0 36.95 36.90 36.95 36.10 37.35 1,012,137 37,251,555 36.805 26.73 26.70 26.73 26.12 27.02 1,398,924 26.629 3.36%
2020-06-16 0 35.75 35.65 35.75 35.35 36.30 2,242,471 80,182,407 35.756 25.87 25.79 25.87 25.58 26.26 3,099,428 25.870 0.99%
2020-06-15 0 35.40 35.35 35.40 34.10 35.55 2,249,624 78,624,887 34.950 25.61 25.58 25.61 24.67 25.72 3,109,314 25.287 3.81%
2020-06-12 0 34.10 34.05 34.10 32.00 34.15 1,041,230 35,246,097 33.850 24.67 24.64 24.67 23.15 24.71 1,439,134 24.491 0.74%
2020-06-11 0 33.85 33.85 33.90 33.50 34.20 916,938 31,051,703 33.865 24.49 24.49 24.53 24.24 24.74 1,267,344 24.501 -0.88%
2020-06-10 0 34.15 34.05 34.15 33.30 34.30 1,358,549 46,239,604 34.036 24.71 24.64 24.71 24.09 24.82 1,877,716 24.625 2.55%
2020-06-09 0 33.30 33.30 33.35 31.55 33.80 1,798,075 59,976,049 33.356 24.09 24.09 24.13 22.83 24.45 2,485,207 24.133 4.88%
2020-06-08 0 31.75 31.70 31.75 31.35 32.40 1,773,144 56,409,394 31.813 22.97 22.94 22.97 22.68 23.44 2,450,748 23.017 2.25%
2020-06-05 0 31.05 31.00 31.05 30.10 31.50 1,166,149 36,278,559 31.110 22.47 22.43 22.47 21.78 22.79 1,611,791 22.508 2.64%
2020-06-04 0 30.25 30.25 30.35 29.80 30.50 1,334,368 40,201,752 30.128 21.89 21.89 21.96 21.56 22.07 1,844,295 21.798 1.35%
2020-06-03 0 31.10 31.10 31.25 30.80 31.40 2,537,740 79,006,615 31.133 21.59 21.59 21.70 21.39 21.80 3,654,748 21.618 -0.96%
2020-06-02 0 31.40 31.35 31.40 30.80 31.75 1,344,939 41,759,965 31.050 21.80 21.77 21.80 21.39 22.05 1,936,926 21.560 -0.63%
2020-06-01 0 31.60 31.60 31.65 30.95 31.85 577,997 18,176,260 31.447 21.94 21.94 21.98 21.49 22.12 832,407 21.836 1.44%
2020-05-29 0 31.15 31.05 31.15 28.80 31.15 722,968 22,156,297 30.646 21.63 21.56 21.63 20.00 21.63 1,041,189 21.280 6.31%
2020-05-28 0 29.30 29.30 29.45 28.65 30.15 1,143,465 33,347,058 29.163 20.34 20.34 20.45 19.89 20.94 1,646,771 20.250 -2.82%
2020-05-27 0 30.15 30.00 30.15 29.30 30.60 2,850,332 85,227,412 29.901 20.94 20.83 20.94 20.34 21.25 4,104,930 20.762 -1.79%
2020-05-26 0 30.70 30.60 30.70 30.25 31.45 1,113,895 34,095,619 30.609 21.32 21.25 21.32 21.00 21.84 1,604,186 21.254 0.16%
2020-05-25 0 30.65 30.60 30.65 29.60 30.75 529,884 16,020,265 30.234 21.28 21.25 21.28 20.55 21.35 763,117 20.993 1.83%
2020-05-22 0 30.10 30.05 30.10 29.65 31.25 1,403,378 42,514,389 30.294 20.90 20.87 20.90 20.59 21.70 2,021,087 21.035 -2.90%
2020-05-21 0 31.00 30.95 31.00 30.75 32.40 771,396 24,460,464 31.709 21.53 21.49 21.53 21.35 22.50 1,110,933 22.018 -1.90%
2020-05-20 0 31.60 31.50 31.60 31.25 32.95 1,330,371 42,547,455 31.982 21.94 21.87 21.94 21.70 22.88 1,915,945 22.207 -2.62%
2020-05-19 0 32.45 32.40 32.45 31.90 33.85 1,357,968 44,075,267 32.457 22.53 22.50 22.53 22.15 23.50 1,955,689 22.537 -2.99%
2020-05-18 0 33.45 33.35 33.45 32.25 33.55 718,980 23,848,014 33.169 23.23 23.16 23.23 22.39 23.30 1,035,445 23.032 2.14%
2020-05-15 0 32.75 32.70 32.75 32.40 34.50 936,199 30,766,512 32.863 22.74 22.71 22.74 22.50 23.96 1,348,275 22.819 -3.25%
2020-05-14 0 33.85 33.80 33.90 33.40 34.90 939,320 31,777,147 33.830 23.50 23.47 23.54 23.19 24.23 1,352,770 23.490 -2.31%
2020-05-13 0 34.65 34.60 34.65 33.80 34.85 896,071 30,933,271 34.521 24.06 24.03 24.06 23.47 24.20 1,290,484 23.970 0.43%
2020-05-12 0 34.50 34.40 34.50 33.30 34.70 794,261 27,211,888 34.261 23.96 23.89 23.96 23.12 24.09 1,143,862 23.789 3.29%
2020-05-11 0 33.40 33.35 33.40 32.80 34.95 1,271,130 42,708,505 33.599 23.19 23.16 23.19 22.78 24.27 1,830,629 23.330 -3.05%
2020-05-08 0 34.45 33.95 34.45 33.55 34.50 1,090,154 37,082,841 34.016 23.92 23.57 23.92 23.30 23.96 1,569,995 23.620 2.68%
2020-05-07 0 33.55 33.45 33.55 33.35 34.05 372,600 12,506,300 33.565 23.30 23.23 23.30 23.16 23.64 536,603 23.306 0.00%
2020-05-06 0 33.55 33.50 33.55 32.85 33.85 919,928 30,763,754 33.441 23.30 23.26 23.30 22.81 23.50 1,324,842 23.221 0.30%
2020-05-05 0 33.45 33.40 33.45 32.50 33.50 228,300 7,582,925 33.215 23.23 23.19 23.23 22.57 23.26 328,788 23.063 1.06%
2020-05-04 0 33.10 33.05 33.10 32.65 33.60 788,310 26,077,027 33.080 22.98 22.95 22.98 22.67 23.33 1,135,291 22.969 -3.92%
2020-04-29 0 34.45 34.45 34.50 34.10 34.95 820,657 28,232,321 34.402 23.92 23.92 23.96 23.68 24.27 1,181,876 23.888 -0.29%
2020-04-28 0 34.55 34.50 34.55 34.05 34.95 975,570 33,634,183 34.476 23.99 23.96 23.99 23.64 24.27 1,404,976 23.939 -1.14%
2020-04-27 0 34.95 34.90 34.95 33.40 35.35 1,461,848 50,265,427 34.385 24.27 24.23 24.27 23.19 24.55 2,105,293 23.876 2.04%
2020-04-24 0 34.25 34.15 34.25 33.95 35.40 1,632,479 56,266,220 34.467 23.78 23.71 23.78 23.57 24.58 2,351,029 23.933 -1.58%
2020-04-23 0 34.80 34.75 34.80 34.15 35.55 2,621,231 91,358,887 34.853 24.16 24.13 24.16 23.71 24.68 3,774,988 24.201 3.11%
2020-04-22 0 33.75 33.75 33.80 32.50 33.80 1,298,062 43,322,639 33.375 23.43 23.43 23.47 22.57 23.47 1,869,415 23.174 2.43%
2020-04-21 0 32.95 32.90 32.95 32.40 33.25 968,105 31,654,312 32.697 22.88 22.84 22.88 22.50 23.09 1,394,225 22.704 -0.45%
2020-04-20 0 33.10 33.05 33.10 31.55 33.60 2,160,590 71,249,833 32.977 22.98 22.95 22.98 21.91 23.33 3,111,592 22.898 5.08%
2020-04-17 0 31.50 31.35 31.50 31.15 32.95 2,553,081 81,248,139 31.824 21.87 21.77 21.87 21.63 22.88 3,676,842 22.097 -2.33%
2020-04-16 0 32.25 32.20 32.25 30.30 32.30 2,425,203 77,139,432 31.807 22.39 22.36 22.39 21.04 22.43 3,492,677 22.086 5.74%
2020-04-15 0 30.50 30.50 30.55 30.20 31.25 1,173,128 36,129,653 30.798 21.18 21.18 21.21 20.97 21.70 1,689,490 21.385 0.33%
2020-04-14 0 30.40 30.40 30.45 29.20 30.80 1,127,130 33,867,435 30.047 21.11 21.11 21.14 20.28 21.39 1,623,246 20.864 -0.98%
2020-04-09 0 30.70 30.60 30.70 29.50 30.70 1,308,094 39,586,206 30.263 21.32 21.25 21.32 20.48 21.32 1,883,863 21.013 3.72%
2020-04-08 0 29.60 29.60 29.65 28.65 29.80 485,617 14,276,340 29.398 20.55 20.55 20.59 19.89 20.69 699,366 20.413 0.51%
2020-04-07 0 29.45 29.40 29.45 28.70 29.80 1,082,593 31,595,497 29.185 20.45 20.41 20.45 19.93 20.69 1,559,106 20.265 0.00%
2020-04-06 0 29.45 29.40 29.45 28.80 29.85 630,908 18,532,114 29.374 20.45 20.41 20.45 20.00 20.73 908,608 20.396 -0.17%
2020-04-03 0 29.50 29.45 29.50 28.05 29.55 632,278 18,465,610 29.205 20.48 20.45 20.48 19.48 20.52 910,581 20.279 4.98%
2020-04-02 0 28.10 28.05 28.10 27.55 28.65 491,975 13,914,156 28.282 19.51 19.48 19.51 19.13 19.89 708,522 19.638 0.36%
2020-04-01 0 28.00 27.90 28.00 27.30 28.65 1,305,917 36,466,140 27.924 19.44 19.37 19.44 18.96 19.89 1,880,728 19.389 -1.93%
2020-03-31 0 28.55 28.55 28.60 27.90 29.00 883,683 25,353,487 28.691 19.82 19.82 19.86 19.37 20.14 1,272,644 19.922 0.00%
2020-03-30 0 28.55 28.40 28.55 27.25 28.60 965,270 27,307,420 28.290 19.82 19.72 19.82 18.92 19.86 1,390,142 19.644 1.42%
2020-03-27 0 28.15 28.15 28.30 27.90 29.05 1,577,647 44,911,172 28.467 19.55 19.55 19.65 19.37 20.17 2,272,062 19.767 1.62%
2020-03-26 0 27.70 27.70 27.90 24.90 28.10 2,678,941 73,704,294 27.512 19.23 19.23 19.37 17.29 19.51 3,858,100 19.104 3.55%
2020-03-25 0 26.75 26.75 26.80 25.60 26.80 1,525,266 40,183,048 26.345 18.57 18.57 18.61 17.78 18.61 2,196,625 18.293 4.90%
2020-03-24 0 25.50 25.50 25.65 24.90 26.10 1,435,653 36,542,703 25.454 17.71 17.71 17.81 17.29 18.12 2,067,568 17.674 3.45%
2020-03-23 0 24.65 24.35 24.65 22.20 25.05 864,702 21,229,278 24.551 17.12 16.91 17.12 15.41 17.39 1,245,308 17.047 0.00%
2020-03-20 0 24.65 24.65 24.80 23.30 25.00 1,919,690 46,747,761 24.352 17.12 17.12 17.22 16.18 17.36 2,764,658 16.909 4.01%
2020-03-19 0 23.70 23.70 23.95 23.15 24.85 2,046,724 48,911,098 23.897 16.46 16.46 16.63 16.07 17.26 2,947,607 16.593 -2.47%
2020-03-18 0 24.30 24.30 24.35 24.15 26.20 1,658,400 41,311,569 24.910 16.87 16.87 16.91 16.77 18.19 2,388,359 17.297 -4.14%
2020-03-17 0 25.35 25.35 25.45 23.95 25.80 2,091,903 52,372,287 25.036 17.60 17.60 17.67 16.63 17.91 3,012,672 17.384 -1.17%
2020-03-16 0 25.65 25.60 25.70 25.00 26.70 1,935,356 49,918,369 25.793 17.81 17.78 17.85 17.36 18.54 2,787,220 17.910 -2.84%
2020-03-13 0 26.40 26.35 26.40 24.35 26.55 1,945,102 49,854,851 25.631 18.33 18.30 18.33 16.91 18.44 2,801,255 17.797 0.00%
2020-03-12 0 26.40 26.30 26.40 26.05 27.50 1,941,180 51,284,535 26.419 18.33 18.26 18.33 18.09 19.10 2,795,607 18.345 -4.00%
2020-03-11 0 27.50 27.45 27.50 27.35 28.75 1,753,994 48,500,502 27.651 19.10 19.06 19.10 18.99 19.96 2,526,030 19.200 -3.85%
2020-03-10 0 28.60 28.60 28.65 28.10 29.30 1,138,203 32,542,531 28.591 19.86 19.86 19.89 19.51 20.34 1,639,193 19.853 -0.35%
2020-03-09 0 28.70 28.70 28.75 27.95 29.75 1,633,564 47,018,603 28.783 19.93 19.93 19.96 19.41 20.66 2,352,591 19.986 -4.01%
2020-03-06 0 29.90 29.85 29.90 29.20 30.20 2,089,550 62,076,573 29.708 20.76 20.73 20.76 20.28 20.97 3,009,283 20.628 2.93%
2020-03-05 0 29.05 29.00 29.05 28.30 29.25 728,287 21,094,517 28.965 20.17 20.14 20.17 19.65 20.31 1,048,849 20.112 2.29%
2020-03-04 0 28.40 28.25 28.40 27.70 28.55 496,986 13,973,128 28.116 19.72 19.62 19.72 19.23 19.82 715,739 19.523 -0.18%
2020-03-03 0 28.45 28.35 28.45 28.35 29.40 1,001,826 28,912,604 28.860 19.75 19.69 19.75 19.69 20.41 1,442,788 20.039 2.34%
2020-03-02 0 27.80 27.75 27.80 27.60 28.20 976,950 27,231,847 27.874 19.30 19.27 19.30 19.16 19.58 1,406,963 19.355 0.72%
2020-02-28 0 27.60 27.60 27.70 27.30 28.35 609,812 16,868,539 27.662 19.16 19.16 19.23 18.96 19.69 878,226 19.208 -2.82%
2020-02-27 0 28.40 28.35 28.40 27.50 28.50 1,240,519 35,040,323 28.247 19.72 19.69 19.72 19.10 19.79 1,786,544 19.613 1.25%
2020-02-26 0 28.05 28.05 28.10 27.65 28.60 622,913 17,523,566 28.132 19.48 19.48 19.51 19.20 19.86 897,094 19.534 -2.09%
2020-02-25 0 28.65 28.65 28.70 28.00 28.80 805,240 22,911,169 28.453 19.89 19.89 19.93 19.44 20.00 1,159,673 19.757 0.00%
2020-02-24 0 28.65 28.65 28.70 28.55 29.20 771,020 22,206,390 28.801 19.89 19.89 19.93 19.82 20.28 1,110,391 19.999 -0.52%
2020-02-21 0 28.80 28.70 28.80 28.30 29.35 1,622,006 46,624,463 28.745 20.00 19.93 20.00 19.65 20.38 2,335,946 19.960 -1.54%
2020-02-20 0 29.25 29.25 29.30 29.00 29.85 1,132,540 33,185,541 29.302 20.31 20.31 20.34 20.14 20.73 1,631,037 20.346 -0.17%
2020-02-19 0 29.30 29.30 29.35 29.00 30.50 852,900 25,069,580 29.393 20.34 20.34 20.38 20.14 21.18 1,228,311 20.410 -1.68%
2020-02-18 0 29.80 29.65 29.80 29.15 29.95 807,111 23,852,459 29.553 20.69 20.59 20.69 20.24 20.80 1,162,368 20.521 0.34%
2020-02-17 0 29.70 29.70 29.75 29.50 30.25 817,979 24,386,283 29.813 20.62 20.62 20.66 20.48 21.00 1,178,020 20.701 0.34%
2020-02-14 0 29.60 29.60 29.70 29.35 30.75 1,086,180 32,609,868 30.023 20.55 20.55 20.62 20.38 21.35 1,564,272 20.847 -0.34%
2020-02-13 0 29.70 29.70 29.75 29.45 30.60 1,039,878 31,029,674 29.840 20.62 20.62 20.66 20.45 21.25 1,497,589 20.720 -1.16%
2020-02-12 0 30.05 30.05 30.10 29.20 30.45 1,321,314 39,543,379 29.927 20.87 20.87 20.90 20.28 21.14 1,902,902 20.781 0.67%
2020-02-11 0 29.85 29.80 29.85 29.40 31.10 2,532,389 76,199,974 30.090 20.73 20.69 20.73 20.41 21.59 3,647,042 20.894 -3.08%
2020-02-10 0 30.80 30.80 30.95 30.45 31.35 1,606,936 49,475,683 30.789 21.39 21.39 21.49 21.14 21.77 2,314,243 21.379 0.00%
2020-02-07 0 30.80 30.75 30.80 29.25 30.85 2,427,055 73,130,854 30.132 21.39 21.35 21.39 20.31 21.42 3,495,344 20.922 4.41%
2020-02-06 0 29.50 29.50 29.60 29.35 30.25 1,939,186 57,582,615 29.694 20.48 20.48 20.55 20.38 21.00 2,792,735 20.619 0.00%
2020-02-05 0 29.50 29.40 29.50 28.60 30.00 3,144,180 91,735,371 29.176 20.48 20.41 20.48 19.86 20.83 4,528,118 20.259 2.97%
2020-02-04 0 28.65 28.65 28.70 27.10 28.80 4,403,492 124,054,038 28.172 19.89 19.89 19.93 18.82 20.00 6,341,727 19.562 6.31%
2020-02-03 0 26.95 26.75 26.95 26.00 27.10 2,668,770 70,886,872 26.562 18.71 18.57 18.71 18.05 18.82 3,843,452 18.444 0.00%
2020-01-31 0 26.95 26.90 26.95 26.65 27.70 800,490 21,711,134 27.122 18.71 18.68 18.71 18.50 19.23 1,152,833 18.833 1.32%
2020-01-30 0 26.60 26.60 26.65 26.35 28.25 1,301,599 35,042,389 26.923 18.47 18.47 18.50 18.30 19.62 1,874,509 18.694 -3.45%
2020-01-29 0 27.55 27.45 27.55 27.25 29.20 1,022,120 28,277,069 27.665 19.13 19.06 19.13 18.92 20.28 1,472,015 19.210 -3.84%
2020-01-24 0 28.65 28.60 28.65 28.30 29.10 143,970 4,110,340 28.550 19.89 19.86 19.89 19.65 20.21 207,340 19.824 0.35%
2020-01-23 0 28.55 28.40 28.55 27.80 29.50 593,900 16,894,140 28.446 19.82 19.72 19.82 19.30 20.48 855,310 19.752 -1.89%
2020-01-22 0 29.10 29.00 29.10 28.00 29.20 1,155,361 33,068,485 28.622 20.21 20.14 20.21 19.44 20.28 1,663,903 19.874 2.11%
2020-01-21 0 28.50 28.45 28.50 28.20 30.00 1,724,402 49,836,710 28.901 19.79 19.75 19.79 19.58 20.83 2,483,412 20.068 -3.39%
2020-01-20 0 29.50 29.50 29.60 28.75 29.80 1,178,598 34,650,508 29.400 20.48 20.48 20.55 19.96 20.69 1,697,368 20.414 1.37%
2020-01-17 0 29.10 29.00 29.10 28.50 29.50 1,503,758 43,576,975 28.979 20.21 20.14 20.21 19.79 20.48 2,165,650 20.122 -1.02%
2020-01-16 0 29.40 29.35 29.40 28.75 29.40 681,612 19,843,042 29.112 20.41 20.38 20.41 19.96 20.41 981,629 20.214 1.20%
2020-01-15 0 29.05 29.00 29.05 28.35 29.15 889,829 25,560,707 28.725 20.17 20.14 20.17 19.69 20.24 1,281,495 19.946 1.04%
2020-01-14 0 28.75 28.70 28.75 28.05 29.85 2,077,351 59,949,383 28.859 19.96 19.93 19.96 19.48 20.73 2,991,715 20.038 -0.69%
2020-01-13 0 28.95 28.95 29.00 28.00 29.20 1,500,981 43,453,445 28.950 20.10 20.10 20.14 19.44 20.28 2,161,651 20.102 1.76%
2020-01-10 0 28.45 28.45 28.50 27.55 28.90 2,807,920 79,652,916 28.367 19.75 19.75 19.79 19.13 20.07 4,043,850 19.697 3.64%
2020-01-09 0 27.45 27.30 27.45 26.15 27.45 2,190,642 59,370,530 27.102 19.06 18.96 19.06 18.16 19.06 3,154,872 18.819 4.77%
2020-01-08 0 26.20 26.15 26.20 24.90 26.60 1,743,082 45,406,392 26.049 18.19 18.16 18.19 17.29 18.47 2,510,315 18.088 2.14%
2020-01-07 0 25.65 25.60 25.65 25.00 25.85 818,143 20,889,089 25.532 17.81 17.78 17.81 17.36 17.95 1,178,256 17.729 1.18%
2020-01-06 0 25.35 25.30 25.35 25.10 25.60 1,778,626 45,139,446 25.379 17.60 17.57 17.60 17.43 17.78 2,561,504 17.622 1.20%
2020-01-03 0 25.05 25.05 25.10 24.10 25.25 1,416,633 35,396,930 24.987 17.39 17.39 17.43 16.73 17.53 2,040,176 17.350 3.09%
2020-01-02 0 24.30 24.30 24.40 24.15 24.85 994,453 24,302,963 24.439 16.87 16.87 16.94 16.77 17.26 1,432,170 16.969 0.21%
2019-12-31 0 24.25 24.25 24.40 23.70 24.50 777,980 18,838,508 24.215 16.84 16.84 16.94 16.46 17.01 1,120,415 16.814 1.89%
2019-12-30 0 23.80 23.75 23.80 23.65 24.10 695,426 16,572,507 23.831 16.53 16.49 16.53 16.42 16.73 1,001,524 16.547 -0.21%
2019-12-27 0 23.85 23.85 23.90 23.60 24.30 1,819,572 43,588,875 23.956 16.56 16.56 16.60 16.39 16.87 2,620,472 16.634 0.00%
2019-12-24 0 23.85 23.85 24.00 22.90 24.25 3,139,062 74,856,519 23.847 16.56 16.56 16.66 15.90 16.84 4,520,747 16.558 5.30%
2019-12-23 0 22.65 22.60 22.65 22.30 22.90 1,316,300 29,766,730 22.614 15.73 15.69 15.73 15.48 15.90 1,895,681 15.702 1.57%
2019-12-20 0 22.30 22.30 22.40 22.10 22.55 795,331 17,792,726 22.371 15.48 15.48 15.55 15.35 15.66 1,145,403 15.534 0.90%
2019-12-19 0 22.10 22.10 22.20 21.95 22.30 548,963 12,150,332 22.133 15.35 15.35 15.41 15.24 15.48 790,594 15.369 0.45%
2019-12-18 0 22.00 21.95 22.00 21.85 22.45 1,026,726 22,777,915 22.185 15.28 15.24 15.28 15.17 15.59 1,478,648 15.405 0.69%
2019-12-17 0 21.85 21.85 21.95 21.50 22.30 1,069,197 23,273,101 21.767 15.17 15.17 15.24 14.93 15.48 1,539,813 15.114 0.92%
2019-12-16 0 21.65 21.65 21.70 21.40 21.90 918,357 19,906,599 21.676 15.03 15.03 15.07 14.86 15.21 1,322,580 15.051 0.00%
2019-12-13 0 21.65 21.60 21.65 21.45 22.10 1,249,750 27,071,095 21.661 15.03 15.00 15.03 14.89 15.35 1,799,838 15.041 -0.69%
2019-12-12 0 21.80 21.70 21.80 21.30 21.80 1,006,915 21,735,835 21.587 15.14 15.07 15.14 14.79 15.14 1,450,117 14.989 0.93%
2019-12-11 0 21.60 21.50 21.60 21.40 22.15 1,196,731 25,891,027 21.635 15.00 14.93 15.00 14.86 15.38 1,723,482 15.023 -0.92%
2019-12-10 0 21.80 21.80 21.85 21.15 22.50 2,396,325 52,176,328 21.773 15.14 15.14 15.17 14.69 15.62 3,451,088 15.119 -1.36%
2019-12-09 0 22.10 22.10 22.15 22.00 22.65 578,126 12,806,291 22.151 15.35 15.35 15.38 15.28 15.73 832,593 15.381 -1.34%
2019-12-06 0 22.40 22.40 22.50 22.25 22.65 584,833 13,137,224 22.463 15.55 15.55 15.62 15.45 15.73 842,252 15.598 0.22%
2019-12-05 0 22.35 22.30 22.35 21.80 22.55 1,756,956 39,114,363 22.263 15.52 15.48 15.52 15.14 15.66 2,530,295 15.458 2.05%
2019-12-04 0 21.90 21.90 21.95 21.55 22.15 517,600 11,376,957 21.980 15.21 15.21 15.24 14.96 15.38 745,426 15.262 -0.45%
2019-12-03 0 22.00 21.95 22.00 21.55 22.20 1,428,773 31,190,597 21.830 15.28 15.24 15.28 14.96 15.41 2,057,660 15.158 -0.90%
2019-12-02 0 22.20 22.20 22.30 22.20 22.90 1,191,486 26,700,116 22.409 15.41 15.41 15.48 15.41 15.90 1,715,929 15.560 -3.48%
2019-11-29 0 23.00 23.00 23.05 22.50 23.70 1,546,055 35,672,709 23.073 15.97 15.97 16.01 15.62 16.46 2,226,564 16.021 -2.54%
2019-11-28 0 23.60 23.60 23.65 22.80 23.95 1,782,781 41,912,728 23.510 16.39 16.39 16.42 15.83 16.63 2,567,487 16.324 3.51%
2019-11-27 0 22.80 22.80 22.85 22.70 23.45 1,107,360 25,491,604 23.020 15.83 15.83 15.87 15.76 16.28 1,594,774 15.984 -1.72%
2019-11-26 0 23.20 23.10 23.20 22.80 23.55 966,291 22,318,784 23.097 16.11 16.04 16.11 15.83 16.35 1,391,612 16.038 0.65%
2019-11-25 0 23.05 23.05 23.10 22.65 23.70 539,510 12,494,077 23.158 16.01 16.01 16.04 15.73 16.46 776,980 16.080 -1.28%
2019-11-22 0 23.35 23.35 23.40 22.95 24.00 1,254,906 29,296,800 23.346 16.21 16.21 16.25 15.94 16.66 1,807,264 16.211 -2.30%
2019-11-21 0 23.90 23.90 23.95 23.90 24.65 1,149,973 27,955,687 24.310 16.60 16.60 16.63 16.60 17.12 1,656,144 16.880 -2.05%
2019-11-20 0 24.40 24.30 24.40 23.85 24.90 1,464,265 35,887,996 24.509 16.94 16.87 16.94 16.56 17.29 2,108,774 17.018 0.62%
2019-11-19 0 24.25 24.20 24.25 23.30 24.50 1,574,233 37,945,302 24.104 16.84 16.80 16.84 16.18 17.01 2,267,145 16.737 1.89%
2019-11-18 0 23.80 23.75 23.80 22.85 23.95 2,058,555 48,732,624 23.673 16.53 16.49 16.53 15.87 16.63 2,964,646 16.438 2.59%
2019-11-15 0 23.20 23.20 23.25 22.95 23.75 1,547,119 36,039,458 23.295 16.11 16.11 16.14 15.94 16.49 2,228,097 16.175 0.87%
2019-11-14 0 23.00 23.00 23.10 22.80 23.20 576,551 13,276,982 23.028 15.97 15.97 16.04 15.83 16.11 830,325 15.990 -0.86%
2019-11-13 0 23.20 23.15 23.20 22.70 23.50 1,326,397 30,676,878 23.128 16.11 16.07 16.11 15.76 16.32 1,910,222 16.059 1.31%
2019-11-12 0 22.90 22.85 22.90 22.35 23.30 944,278 21,566,942 22.840 15.90 15.87 15.90 15.52 16.18 1,359,910 15.859 0.44%
2019-11-11 0 22.80 22.75 22.80 22.55 23.65 695,569 15,948,504 22.929 15.83 15.80 15.83 15.66 16.42 1,001,730 15.921 -3.39%
2019-11-08 0 23.60 23.60 23.65 23.15 23.75 1,333,105 31,415,469 23.566 16.39 16.39 16.42 16.07 16.49 1,919,883 16.363 0.64%
2019-11-07 0 23.45 23.40 23.45 22.85 23.75 1,585,951 36,774,805 23.188 16.28 16.25 16.28 15.87 16.49 2,284,021 16.101 0.86%
2019-11-06 0 23.25 23.15 23.25 22.75 24.10 3,719,430 85,625,583 23.021 16.14 16.07 16.14 15.80 16.73 5,356,569 15.985 -2.31%
2019-11-05 0 23.80 23.75 23.80 23.60 24.40 1,343,678 32,030,936 23.838 16.53 16.49 16.53 16.39 16.94 1,935,109 16.553 -2.06%
2019-11-04 0 24.30 24.25 24.30 23.80 24.60 1,576,537 38,061,835 24.143 16.87 16.84 16.87 16.53 17.08 2,270,463 16.764 1.89%
2019-11-01 0 23.85 23.80 23.85 22.90 24.85 4,941,703 119,163,395 24.114 16.56 16.53 16.56 15.90 17.26 7,116,836 16.744 3.92%
2019-10-31 0 22.95 22.95 23.00 22.35 23.50 1,623,375 37,470,545 23.082 15.94 15.94 15.97 15.52 16.32 2,337,918 16.027 1.10%
2019-10-30 0 22.70 22.65 22.70 21.80 22.80 1,263,430 28,457,187 22.524 15.76 15.73 15.76 15.14 15.83 1,819,540 15.640 2.25%
2019-10-29 0 22.20 22.20 22.25 21.90 22.70 933,738 20,912,692 22.397 15.41 15.41 15.45 15.21 15.76 1,344,731 15.552 1.37%
2019-10-28 0 21.90 21.85 21.90 21.50 22.20 1,221,387 26,734,243 21.888 15.21 15.17 15.21 14.93 15.41 1,758,991 15.199 -0.23%
2019-10-25 0 21.95 21.90 21.95 20.55 22.00 1,866,670 39,792,991 21.318 15.24 15.21 15.24 14.27 15.28 2,688,301 14.802 6.81%
2019-10-24 0 20.55 20.50 20.55 20.15 20.75 666,245 13,623,503 20.448 14.27 14.23 14.27 13.99 14.41 959,498 14.199 -0.96%
2019-10-23 0 20.75 20.70 20.75 20.60 21.90 977,812 20,694,365 21.164 14.41 14.37 14.41 14.30 15.21 1,408,204 14.696 -3.26%
2019-10-22 0 21.45 21.40 21.45 21.00 21.55 719,865 15,426,217 21.429 14.89 14.86 14.89 14.58 14.96 1,036,720 14.880 0.94%
2019-10-21 0 21.25 21.25 21.30 20.85 21.30 229,103 4,832,850 21.095 14.76 14.76 14.79 14.48 14.79 329,945 14.647 1.43%
2019-10-18 0 20.95 20.95 21.00 20.75 21.40 699,480 14,720,884 21.045 14.55 14.55 14.58 14.41 14.86 1,007,362 14.613 -1.18%
2019-10-17 0 21.20 21.10 21.20 20.90 21.45 1,058,277 22,387,543 21.155 14.72 14.65 14.72 14.51 14.89 1,524,087 14.689 0.95%
2019-10-16 0 21.00 20.95 21.00 20.90 21.30 746,300 15,720,593 21.065 14.58 14.55 14.58 14.51 14.79 1,074,790 14.627 -0.24%
2019-10-15 0 21.05 21.00 21.05 20.95 21.45 584,037 12,318,787 21.092 14.62 14.58 14.62 14.55 14.89 841,106 14.646 -0.47%
2019-10-14 0 21.15 21.10 21.15 20.90 21.35 505,320 10,711,044 21.197 14.69 14.65 14.69 14.51 14.82 727,741 14.718 1.68%
2019-10-11 0 20.80 20.80 20.85 20.45 21.20 343,546 7,124,171 20.737 14.44 14.44 14.48 14.20 14.72 494,761 14.399 0.24%
2019-10-10 0 20.75 20.75 20.85 20.35 20.90 403,294 8,366,168 20.745 14.41 14.41 14.48 14.13 14.51 580,807 14.404 1.47%
2019-10-09 0 20.45 20.45 20.50 20.20 20.55 209,780 4,285,873 20.430 14.20 14.20 14.23 14.03 14.27 302,116 14.186 -0.24%
2019-10-08 0 20.50 20.45 20.50 20.35 21.00 838,219 17,431,684 20.796 14.23 14.20 14.23 14.13 14.58 1,207,168 14.440 -0.73%
2019-10-04 0 20.65 20.55 20.65 20.40 20.95 165,096 3,412,943 20.672 14.34 14.27 14.34 14.17 14.55 237,764 14.354 0.98%
2019-10-03 0 20.45 20.45 20.50 19.86 20.70 311,600 6,370,133 20.443 14.20 14.20 14.23 13.79 14.37 448,753 14.195 0.49%
2019-10-02 0 20.35 20.30 20.35 20.05 20.75 319,000 6,498,352 20.371 14.13 14.10 14.13 13.92 14.41 459,411 14.145 1.24%
2019-09-30 0 20.10 20.05 20.10 19.78 20.30 391,300 7,833,521 20.019 13.96 13.92 13.96 13.73 14.10 563,534 13.901 -0.50%
2019-09-27 0 20.20 20.15 20.20 19.94 20.25 281,111 5,660,757 20.137 14.03 13.99 14.03 13.85 14.06 404,844 13.983 -0.98%
2019-09-26 0 20.40 20.35 20.40 19.98 21.00 759,749 15,467,633 20.359 14.17 14.13 14.17 13.87 14.58 1,094,159 14.137 -1.21%
2019-09-25 0 20.65 20.65 20.80 20.45 21.50 608,250 12,654,914 20.805 14.34 14.34 14.44 14.20 14.93 875,976 14.447 -3.73%
2019-09-24 0 21.45 21.40 21.45 20.25 21.50 1,984,682 41,549,411 20.935 14.89 14.86 14.89 14.06 14.93 2,858,257 14.537 5.15%
2019-09-23 0 20.40 20.35 20.40 20.05 21.00 820,426 16,784,188 20.458 14.17 14.13 14.17 13.92 14.58 1,181,544 14.205 -2.16%
2019-09-20 0 20.85 20.85 20.95 20.55 21.30 1,111,658 23,219,692 20.887 14.48 14.48 14.55 14.27 14.79 1,600,964 14.504 -0.71%
2019-09-19 0 21.00 20.95 21.00 20.40 21.10 1,153,444 23,879,597 20.703 14.58 14.55 14.58 14.17 14.65 1,661,142 14.375 0.72%
2019-09-18 0 20.85 20.85 20.90 20.80 21.30 536,586 11,254,171 20.974 14.48 14.48 14.51 14.44 14.79 772,769 14.563 -0.48%
2019-09-17 0 20.95 20.90 20.95 20.55 21.10 1,057,244 22,030,176 20.837 14.55 14.51 14.55 14.27 14.65 1,522,599 14.469 0.72%
2019-09-16 0 20.80 20.80 20.85 20.50 21.45 2,242,040 46,623,546 20.795 14.44 14.44 14.48 14.23 14.89 3,228,893 14.439 -3.48%
2019-09-13 0 21.55 21.50 21.60 21.35 21.75 172,760 3,738,999 21.643 14.96 14.93 15.00 14.82 15.10 248,802 15.028 0.70%
2019-09-12 0 21.40 21.40 21.45 21.20 21.85 612,366 13,154,471 21.481 14.86 14.86 14.89 14.72 15.17 881,904 14.916 0.94%
2019-09-11 0 21.20 21.15 21.20 21.20 21.90 793,069 17,020,810 21.462 14.72 14.69 14.72 14.72 15.21 1,142,145 14.902 -1.17%
2019-09-10 0 21.45 21.45 21.50 21.30 22.85 2,302,227 50,523,671 21.946 14.89 14.89 14.93 14.79 15.87 3,315,572 15.238 -3.38%
2019-09-09 0 22.20 22.20 22.25 21.55 22.30 2,277,271 50,165,054 22.029 15.41 15.41 15.45 14.96 15.48 3,279,632 15.296 1.83%
2019-09-06 0 21.80 21.75 21.80 21.60 22.15 585,627 12,802,942 21.862 15.14 15.10 15.14 15.00 15.38 843,396 15.180 -0.23%
2019-09-05 0 21.85 21.80 21.85 21.65 22.15 507,351 11,085,429 21.850 15.17 15.14 15.17 15.03 15.38 730,666 15.172 0.92%
2019-09-04 0 21.65 21.65 21.70 21.50 22.25 1,110,792 24,166,095 21.756 15.03 15.03 15.07 14.93 15.45 1,599,717 15.106 -0.23%
2019-09-03 0 21.70 21.65 21.70 21.60 22.55 1,483,635 32,579,394 21.959 15.07 15.03 15.07 15.00 15.66 2,136,670 15.248 -3.77%
2019-09-02 0 22.55 22.50 22.55 21.15 22.60 2,370,051 52,292,189 22.064 15.66 15.62 15.66 14.69 15.69 3,413,249 15.320 4.64%
2019-08-30 0 21.55 21.50 21.55 21.25 21.80 1,066,672 22,985,837 21.549 14.96 14.93 14.96 14.76 15.14 1,536,177 14.963 0.94%
2019-08-29 0 21.35 21.35 21.45 21.05 21.60 1,073,620 22,956,427 21.382 14.82 14.82 14.89 14.62 15.00 1,546,183 14.847 0.95%
2019-08-28 0 21.15 21.10 21.15 20.95 22.00 1,533,200 32,663,248 21.304 14.69 14.65 14.69 14.55 15.28 2,208,051 14.793 -2.76%
2019-08-27 0 21.75 21.65 21.75 21.50 22.40 1,914,872 41,892,581 21.877 15.10 15.03 15.10 14.93 15.55 2,757,719 15.191 -0.46%
2019-08-26 0 21.85 21.85 21.90 19.72 21.90 2,986,184 63,659,884 21.318 15.17 15.17 15.21 13.69 15.21 4,300,579 14.803 3.55%
2019-08-23 0 21.10 21.05 21.10 20.45 21.30 1,421,803 29,854,797 20.998 14.65 14.62 14.65 14.20 14.79 2,047,622 14.580 1.20%
2019-08-22 0 20.85 20.80 20.85 20.20 21.35 1,668,530 34,642,270 20.762 14.48 14.44 14.48 14.03 14.82 2,402,948 14.417 3.47%
2019-08-21 0 20.15 20.15 20.30 19.62 20.55 3,050,454 61,773,687 20.251 13.99 13.99 14.10 13.62 14.27 4,393,138 14.061 1.26%
2019-08-20 0 19.90 19.90 19.92 18.80 20.00 4,524,152 89,134,364 19.702 13.82 13.82 13.83 13.05 13.89 6,515,497 13.680 6.42%
2019-08-19 0 18.70 18.70 18.80 18.22 18.90 3,892,864 72,561,114 18.640 12.98 12.98 13.05 12.65 13.12 5,606,342 12.943 4.70%
2019-08-16 0 17.86 17.82 17.86 17.44 18.08 411,180 7,333,356 17.835 12.40 12.37 12.40 12.11 12.55 592,164 12.384 2.29%
2019-08-15 0 17.46 17.46 17.48 17.16 17.56 488,756 8,529,550 17.452 12.12 12.12 12.14 11.92 12.19 703,886 12.118 -0.57%
2019-08-14 0 17.56 17.56 17.58 17.42 17.84 441,100 7,766,322 17.607 12.19 12.19 12.21 12.10 12.39 635,254 12.226 1.50%
2019-08-13 0 17.30 17.30 17.32 17.30 17.82 285,940 4,980,732 17.419 12.01 12.01 12.03 12.01 12.37 411,799 12.095 -3.14%
2019-08-12 0 17.86 17.84 17.86 17.50 18.10 189,068 3,365,263 17.799 12.40 12.39 12.40 12.15 12.57 272,288 12.359 1.13%
2019-08-09 0 17.66 17.64 17.66 17.62 18.26 310,813 5,554,024 17.869 12.26 12.25 12.26 12.23 12.68 447,620 12.408 -1.89%
2019-08-08 0 18.00 17.98 18.00 17.88 18.42 298,290 5,405,028 18.120 12.50 12.48 12.50 12.42 12.79 429,585 12.582 0.00%
2019-08-07 0 18.00 18.00 18.06 17.70 18.22 693,951 12,487,750 17.995 12.50 12.50 12.54 12.29 12.65 999,400 12.495 2.04%
2019-08-06 0 17.64 17.62 17.64 16.94 17.66 1,550,330 26,656,500 17.194 12.25 12.23 12.25 11.76 12.26 2,232,721 11.939 -0.34%
2019-08-05 0 17.70 17.70 17.72 17.60 18.38 491,275 8,779,819 17.871 12.29 12.29 12.30 12.22 12.76 707,514 12.409 -3.28%
2019-08-02 0 18.30 18.30 18.32 18.06 18.80 1,043,300 19,202,564 18.406 12.71 12.71 12.72 12.54 13.05 1,502,518 12.780 -2.66%
2019-08-01 0 18.80 18.78 18.82 18.60 19.38 1,087,164 20,424,453 18.787 13.05 13.04 13.07 12.92 13.46 1,565,689 13.045 -1.88%
2019-07-31 0 19.16 19.14 19.18 19.12 19.44 198,030 3,804,051 19.209 13.30 13.29 13.32 13.28 13.50 285,195 13.338 -1.44%
2019-07-30 0 19.44 19.36 19.44 19.04 19.60 797,296 15,421,222 19.342 13.50 13.44 13.50 13.22 13.61 1,148,233 13.430 -0.31%
2019-07-29 0 19.50 19.46 19.50 18.92 19.66 1,008,860 19,472,354 19.301 13.54 13.51 13.54 13.14 13.65 1,452,918 13.402 -0.51%
2019-07-26 0 19.60 19.60 19.64 19.38 19.80 1,057,900 20,682,231 19.550 13.61 13.61 13.64 13.46 13.75 1,523,544 13.575 0.10%
2019-07-25 0 19.58 19.58 19.60 19.38 19.94 309,291 6,056,781 19.583 13.60 13.60 13.61 13.46 13.85 445,428 13.598 -0.81%
2019-07-24 0 19.74 19.70 19.74 19.42 20.10 1,188,985 23,551,004 19.808 13.71 13.68 13.71 13.48 13.96 1,712,327 13.754 0.20%
2019-07-23 0 19.70 19.68 19.70 19.42 19.82 228,242 4,490,451 19.674 13.68 13.67 13.68 13.48 13.76 328,705 13.661 1.03%
2019-07-22 0 19.50 19.46 19.50 19.36 19.80 415,560 8,140,896 19.590 13.54 13.51 13.54 13.44 13.75 598,472 13.603 0.00%
2019-07-19 0 19.50 19.46 19.50 19.28 19.60 540,020 10,496,591 19.437 13.54 13.51 13.54 13.39 13.61 777,714 13.497 1.35%
2019-07-18 0 19.24 19.24 19.26 19.20 19.48 604,700 11,706,743 19.360 13.36 13.36 13.37 13.33 13.53 870,864 13.443 -1.23%
2019-07-17 0 19.48 19.46 19.48 19.02 19.50 309,904 5,987,149 19.319 13.53 13.51 13.53 13.21 13.54 446,311 13.415 2.31%
2019-07-16 0 19.04 19.04 19.06 19.04 19.54 705,767 13,562,498 19.217 13.22 13.22 13.23 13.22 13.57 1,016,416 13.343 -1.65%
2019-07-15 0 19.36 19.34 19.36 18.54 19.46 425,300 8,142,147 19.144 13.44 13.43 13.44 12.87 13.51 612,499 13.293 3.20%
2019-07-12 0 18.76 18.76 18.78 18.64 19.12 309,440 5,825,424 18.826 13.03 13.03 13.04 12.94 13.28 445,643 13.072 -0.64%
2019-07-11 0 18.88 18.86 18.96 18.84 19.38 287,400 5,496,196 19.124 13.11 13.10 13.17 13.08 13.46 413,902 13.279 -0.74%
2019-07-10 0 19.02 19.00 19.02 18.44 19.20 318,299 6,029,493 18.943 13.21 13.19 13.21 12.80 13.33 458,401 13.153 2.81%
2019-07-09 0 18.50 18.48 18.50 18.04 18.66 721,400 13,195,965 18.292 12.85 12.83 12.85 12.53 12.96 1,038,930 12.701 -0.96%
2019-07-08 0 18.68 18.68 18.72 18.42 19.04 669,185 12,473,081 18.639 12.97 12.97 13.00 12.79 13.22 963,733 12.942 -2.61%
2019-07-05 0 19.18 19.10 19.20 18.96 19.38 415,221 7,968,196 19.190 13.32 13.26 13.33 13.17 13.46 597,984 13.325 0.95%
2019-07-04 0 19.00 19.00 19.10 18.82 19.26 972,202 18,491,705 19.020 13.19 13.19 13.26 13.07 13.37 1,400,125 13.207 -0.11%
2019-07-03 0 19.02 19.00 19.02 18.74 19.50 1,621,180 30,850,605 19.030 13.21 13.19 13.21 13.01 13.54 2,334,756 13.214 -1.43%
2019-07-02 0 26.45 26.45 26.50 26.20 26.85 1,544,658 41,008,537 26.549 13.40 13.40 13.42 13.27 13.60 3,049,315 13.448 1.73%
2019-06-28 0 26.00 25.95 26.00 25.45 26.00 350,950 9,042,471 25.766 13.17 13.15 13.17 12.89 13.17 692,812 13.052 1.56%
2019-06-27 0 25.60 25.60 25.65 25.20 25.75 311,658 7,954,086 25.522 12.97 12.97 12.99 12.77 13.04 615,245 12.928 1.59%
2019-06-26 0 25.20 25.20 25.25 24.85 25.35 449,890 11,309,446 25.138 12.77 12.77 12.79 12.59 12.84 888,129 12.734 2.44%
2019-06-25 0 24.60 24.60 24.75 24.55 25.55 275,577 6,811,852 24.719 12.46 12.46 12.54 12.44 12.94 544,018 12.521 -2.38%
2019-06-24 0 25.20 25.05 25.20 24.85 25.40 334,100 8,376,636 25.072 12.77 12.69 12.77 12.59 12.87 659,548 12.701 0.00%
2019-06-21 0 25.20 25.10 25.20 24.60 25.80 994,300 24,909,722 25.053 12.77 12.71 12.77 12.46 13.07 1,962,851 12.691 -0.79%
2019-06-20 0 25.40 25.35 25.40 24.70 25.70 863,240 21,714,128 25.154 12.87 12.84 12.87 12.51 13.02 1,704,125 12.742 2.21%
2019-06-19 0 24.85 24.80 24.85 24.65 25.10 388,000 9,662,482 24.903 12.59 12.56 12.59 12.49 12.71 765,952 12.615 2.47%
2019-06-18 0 24.25 24.20 24.25 23.95 24.50 189,020 4,581,218 24.237 12.28 12.26 12.28 12.13 12.41 373,145 12.277 1.04%
2019-06-17 0 24.00 24.00 24.10 23.75 24.30 163,576 3,927,798 24.012 12.16 12.16 12.21 12.03 12.31 322,916 12.164 1.48%
2019-06-14 0 23.65 23.65 23.70 23.40 23.95 557,310 13,185,202 23.659 11.98 11.98 12.01 11.85 12.13 1,100,188 11.985 -1.25%
2019-06-13 0 23.95 23.95 24.00 23.55 24.20 179,239 4,265,315 23.797 12.13 12.13 12.16 11.93 12.26 353,836 12.054 0.00%
2019-06-12 0 23.95 23.95 24.00 23.70 24.45 149,500 3,591,455 24.023 12.13 12.13 12.16 12.01 12.39 295,128 12.169 -2.04%
2019-06-11 0 24.45 24.45 24.50 24.25 24.70 301,096 7,361,323 24.448 12.39 12.39 12.41 12.28 12.51 594,395 12.385 1.45%
2019-06-10 0 24.10 24.10 24.15 23.50 24.60 210,200 5,084,580 24.189 12.21 12.21 12.23 11.90 12.46 414,957 12.253 1.05%
2019-06-06 0 23.85 23.80 23.85 23.55 24.60 482,840 11,536,920 23.894 12.08 12.06 12.08 11.93 12.46 953,176 12.104 -2.05%
2019-06-05 0 24.35 24.25 24.35 24.20 25.05 372,900 9,124,635 24.469 12.33 12.28 12.33 12.26 12.69 736,143 12.395 -0.20%
2019-06-04 0 24.40 24.35 24.40 24.30 25.05 207,442 5,095,137 24.562 12.36 12.33 12.36 12.31 12.69 409,512 12.442 -2.01%
2019-06-03 0 24.90 24.75 24.90 24.70 25.20 448,600 11,157,735 24.872 12.61 12.54 12.61 12.51 12.77 885,583 12.599 1.63%
2019-05-31 0 24.50 24.50 24.55 23.90 25.35 1,303,500 32,085,220 24.615 12.41 12.41 12.44 12.11 12.84 2,573,244 12.469 0.62%
2019-05-30 0 24.35 24.30 24.35 24.25 25.15 1,132,980 28,042,820 24.751 12.33 12.31 12.33 12.28 12.74 2,236,620 12.538 -2.21%
2019-05-29 0 24.90 24.85 24.90 24.50 25.55 1,035,901 25,817,522 24.923 12.61 12.59 12.61 12.41 12.94 2,044,976 12.625 -3.11%
2019-05-28 0 25.70 25.70 25.75 24.95 26.20 628,861 16,124,483 25.641 13.02 13.02 13.04 12.64 13.27 1,241,437 12.989 3.63%
2019-05-27 0 24.80 24.80 24.85 24.35 25.40 1,842,000 45,626,405 24.770 12.56 12.56 12.59 12.33 12.87 3,636,299 12.547 -1.20%
2019-05-24 0 25.10 25.10 25.30 24.75 25.60 349,700 8,783,930 25.118 12.71 12.71 12.82 12.54 12.97 690,344 12.724 0.40%
2019-05-23 0 25.00 24.85 25.00 24.65 26.00 1,020,287 26,061,010 25.543 12.66 12.59 12.66 12.49 13.17 2,014,152 12.939 -3.10%
2019-05-22 0 25.80 25.65 25.80 25.50 26.55 362,880 9,392,967 25.884 13.07 12.99 13.07 12.92 13.45 716,363 13.112 -0.77%
2019-05-21 0 26.00 25.95 26.00 25.30 26.15 402,900 10,459,818 25.961 13.17 13.15 13.17 12.82 13.25 795,366 13.151 1.17%
2019-05-20 0 25.70 25.70 25.75 25.65 26.10 332,360 8,588,731 25.842 13.02 13.02 13.04 12.99 13.22 656,113 13.090 -0.77%
2019-05-17 0 25.90 25.90 25.95 25.80 27.60 610,920 16,148,977 26.434 13.12 13.12 13.15 13.07 13.98 1,206,019 13.390 -5.82%
2019-05-16 0 27.50 27.40 27.50 27.05 27.65 381,200 10,475,365 27.480 13.93 13.88 13.93 13.70 14.01 752,528 13.920 -0.18%
2019-05-15 0 27.55 27.50 27.55 26.45 27.70 1,943,432 52,249,665 26.885 13.96 13.93 13.96 13.40 14.03 3,836,536 13.619 3.96%
2019-05-14 0 26.50 26.45 26.50 26.25 27.15 2,671,780 72,091,474 26.983 13.42 13.40 13.42 13.30 13.75 5,274,370 13.668 -2.03%
2019-05-10 0 27.05 27.05 27.10 26.80 27.90 1,347,330 36,621,806 27.181 13.70 13.70 13.73 13.58 14.13 2,659,769 13.769 -1.64%
2019-05-09 0 27.50 27.50 27.55 27.35 29.40 1,139,517 31,836,493 27.939 13.93 13.93 13.96 13.85 14.89 2,249,525 14.153 -4.68%
2019-05-08 0 28.85 28.80 28.90 28.10 29.45 629,510 18,260,086 29.007 14.61 14.59 14.64 14.23 14.92 1,242,718 14.694 -0.86%
2019-05-07 0 29.10 29.10 29.25 27.90 29.25 997,460 28,725,319 28.798 14.74 14.74 14.82 14.13 14.82 1,969,089 14.588 2.83%
2019-05-06 0 28.30 28.15 28.30 27.55 28.80 1,396,482 39,279,852 28.128 14.34 14.26 14.34 13.96 14.59 2,756,800 14.248 -3.90%
2019-05-03 0 29.45 29.45 29.55 29.00 29.75 1,596,770 46,843,842 29.337 14.92 14.92 14.97 14.69 15.07 3,152,189 14.861 -1.83%
2019-05-02 0 30.00 29.95 30.00 28.30 30.20 726,877 21,472,088 29.540 15.20 15.17 15.20 14.34 15.30 1,434,930 14.964 5.26%
2019-04-30 0 28.50 28.45 28.50 27.80 28.65 602,700 17,046,056 28.283 14.44 14.41 14.44 14.08 14.51 1,189,792 14.327 1.06%
2019-04-29 0 28.20 28.15 28.20 27.60 28.50 508,832 14,198,399 27.904 14.28 14.26 14.28 13.98 14.44 1,004,487 14.135 2.17%
2019-04-26 0 27.60 27.50 27.60 27.15 27.95 1,162,234 32,153,242 27.665 13.98 13.93 13.98 13.75 14.16 2,294,370 14.014 -0.36%
2019-04-25 0 27.70 27.55 27.70 27.40 28.00 568,440 15,757,375 27.720 14.03 13.96 14.03 13.88 14.18 1,122,159 14.042 -1.25%
2019-04-24 0 28.05 28.00 28.05 27.45 28.15 1,437,590 39,823,212 27.701 14.21 14.18 14.21 13.91 14.26 2,837,952 14.032 1.45%
2019-04-23 0 27.65 27.60 27.65 27.55 28.25 764,330 21,243,198 27.793 14.01 13.98 14.01 13.96 14.31 1,508,867 14.079 -2.12%
2019-04-18 0 28.25 28.25 28.30 27.80 28.50 404,600 11,380,667 28.128 14.31 14.31 14.34 14.08 14.44 798,722 14.249 -1.05%
2019-04-17 0 28.55 28.45 28.60 28.20 28.80 671,717 19,150,475 28.510 14.46 14.41 14.49 14.28 14.59 1,326,039 14.442 0.35%
2019-04-16 0 28.45 28.45 28.50 27.30 28.70 765,084 21,466,648 28.058 14.41 14.41 14.44 13.83 14.54 1,510,355 14.213 0.18%
2019-04-15 0 28.40 28.40 28.45 28.30 29.60 904,840 26,215,605 28.973 14.39 14.39 14.41 14.34 14.99 1,786,248 14.676 -2.41%
2019-04-12 0 29.10 29.10 29.25 28.55 29.25 660,200 19,056,892 28.865 14.74 14.74 14.82 14.46 14.82 1,303,303 14.622 0.00%
2019-04-11 0 29.10 29.10 29.20 28.60 30.15 1,225,390 35,698,472 29.132 14.74 14.74 14.79 14.49 15.27 2,419,047 14.757 -3.32%
2019-04-10 0 30.10 30.10 30.15 29.00 30.50 2,278,113 68,579,856 30.104 15.25 15.25 15.27 14.69 15.45 4,497,231 15.249 1.69%
2019-04-09 0 29.60 29.60 29.65 28.55 29.70 1,782,427 51,910,356 29.123 14.99 14.99 15.02 14.46 15.04 3,518,696 14.753 1.89%
2019-04-08 0 29.05 29.05 29.10 28.30 29.70 1,810,460 52,144,344 28.802 14.72 14.72 14.74 14.34 15.04 3,574,036 14.590 1.93%
2019-04-04 0 28.50 28.40 28.50 27.75 28.50 913,200 25,825,477 28.280 14.44 14.39 14.44 14.06 14.44 1,802,751 14.326 1.06%
2019-04-03 0 28.20 28.20 28.25 27.10 28.40 1,304,114 36,499,893 27.988 14.28 14.28 14.31 13.73 14.39 2,574,456 14.178 2.92%
2019-04-02 0 27.40 27.35 27.40 27.05 28.20 784,710 21,508,331 27.409 13.88 13.85 13.88 13.70 14.28 1,549,099 13.884 -1.26%
2019-04-01 0 27.75 27.75 27.85 27.45 28.30 1,854,777 51,360,710 27.691 14.06 14.06 14.11 13.91 14.34 3,661,522 14.027 1.65%
2019-03-29 0 27.30 27.20 27.30 26.55 27.55 634,550 17,289,111 27.246 13.83 13.78 13.83 13.45 13.96 1,252,667 13.802 1.49%
2019-03-28 0 26.90 26.70 26.90 26.30 27.15 469,924 12,590,107 26.792 13.63 13.53 13.63 13.32 13.75 927,679 13.572 -0.74%
2019-03-27 0 27.10 27.10 27.15 26.45 27.25 448,339 12,041,979 26.859 13.73 13.73 13.75 13.40 13.80 885,068 13.606 1.69%
2019-03-26 0 26.65 26.65 26.70 26.25 27.65 470,914 12,593,449 26.743 13.50 13.50 13.53 13.30 14.01 929,633 13.547 -2.74%
2019-03-25 0 27.40 27.35 27.40 27.20 28.00 440,630 12,122,510 27.512 13.88 13.85 13.88 13.78 14.18 869,849 13.936 -4.03%
2019-03-22 0 28.55 28.45 28.55 28.30 29.35 550,410 15,739,762 28.596 14.46 14.41 14.46 14.34 14.87 1,086,566 14.486 -1.38%
2019-03-21 0 28.95 28.75 28.95 28.05 29.00 522,600 15,035,430 28.770 14.66 14.56 14.66 14.21 14.69 1,031,667 14.574 0.70%
2019-03-20 0 28.75 28.70 28.75 28.40 28.75 728,116 20,831,527 28.610 14.56 14.54 14.56 14.39 14.56 1,437,376 14.493 0.88%
2019-03-19 0 28.50 28.35 28.50 28.10 28.80 243,060 6,935,918 28.536 14.44 14.36 14.44 14.23 14.59 479,826 14.455 -0.87%
2019-03-18 0 28.75 28.60 28.75 27.80 28.75 780,300 22,026,185 28.228 14.56 14.49 14.56 14.08 14.56 1,540,393 14.299 0.88%
2019-03-15 0 28.50 28.45 28.50 27.80 28.75 1,204,490 34,186,760 28.383 14.44 14.41 14.44 14.08 14.56 2,377,788 14.378 1.60%
2019-03-14 0 28.05 28.05 28.25 27.70 28.45 913,100 25,563,835 27.997 14.21 14.21 14.31 14.03 14.41 1,802,554 14.182 -1.41%
2019-03-13 0 28.45 28.40 28.45 27.95 28.90 1,124,750 32,013,957 28.463 14.41 14.39 14.41 14.16 14.64 2,220,373 14.418 0.00%
2019-03-12 0 28.45 28.40 28.50 27.60 28.80 1,080,207 30,742,925 28.460 14.41 14.39 14.44 13.98 14.59 2,132,440 14.417 2.15%
2019-03-11 0 27.85 27.80 27.85 26.50 27.90 597,819 16,451,269 27.519 14.11 14.08 14.11 13.42 14.13 1,180,157 13.940 3.34%
2019-03-08 0 26.95 26.85 26.95 26.80 27.95 1,293,058 35,213,891 27.233 13.65 13.60 13.65 13.58 14.16 2,552,630 13.795 -4.60%
2019-03-07 0 28.25 28.20 28.25 27.80 28.95 597,037 16,802,105 28.142 14.31 14.28 14.31 14.08 14.66 1,178,613 14.256 -1.57%
2019-03-06 0 28.70 28.60 28.70 28.30 29.00 468,905 13,435,859 28.654 14.54 14.49 14.54 14.34 14.69 925,667 14.515 0.35%
2019-03-05 0 28.60 28.50 28.60 28.25 28.80 584,430 16,650,591 28.490 14.49 14.44 14.49 14.31 14.59 1,153,725 14.432 0.35%
2019-03-04 0 28.50 28.50 28.60 27.50 29.15 753,658 21,596,764 28.656 14.44 14.44 14.49 13.93 14.77 1,487,799 14.516 3.26%
2019-03-01 0 27.60 27.60 27.80 27.25 28.05 762,330 21,078,253 27.650 13.98 13.98 14.08 13.80 14.21 1,504,918 14.006 -0.18%
2019-02-28 0 27.65 27.65 27.70 26.80 28.30 1,564,673 43,498,084 27.800 14.01 14.01 14.03 13.58 14.34 3,088,827 14.082 1.65%
2019-02-27 0 27.20 27.10 27.20 27.05 28.00 854,602 23,550,405 27.557 13.78 13.73 13.78 13.70 14.18 1,687,073 13.959 -2.68%
2019-02-26 0 27.95 27.85 27.95 26.90 28.55 1,284,728 35,913,907 27.954 14.16 14.11 14.16 13.63 14.46 2,536,186 14.161 3.90%
2019-02-25 0 26.90 26.90 26.95 26.40 27.15 1,539,231 41,237,759 26.791 13.63 13.63 13.65 13.37 13.75 3,038,601 13.571 2.09%
2019-02-22 0 26.35 26.30 26.35 25.80 26.40 722,229 18,882,607 26.145 13.35 13.32 13.35 13.07 13.37 1,425,755 13.244 0.57%
2019-02-21 0 26.20 26.15 26.20 25.55 26.50 982,647 25,706,801 26.161 13.27 13.25 13.27 12.94 13.42 1,939,847 13.252 1.16%
2019-02-20 0 25.90 25.85 25.90 25.35 26.35 1,781,606 46,086,214 25.868 13.12 13.09 13.12 12.84 13.35 3,517,075 13.104 -0.19%
2019-02-19 0 25.95 25.85 25.95 25.50 28.00 2,302,409 60,300,239 26.190 13.15 13.09 13.15 12.92 14.18 4,545,194 13.267 -5.81%
2019-02-18 0 27.55 27.45 27.55 26.90 27.70 776,419 21,286,627 27.416 13.96 13.91 13.96 13.63 14.03 1,532,732 13.888 2.61%
2019-02-15 0 26.85 26.85 26.90 26.50 27.60 1,103,900 29,740,297 26.941 13.60 13.60 13.63 13.42 13.98 2,179,213 13.647 -0.74%
2019-02-14 0 27.05 27.05 27.10 26.65 27.50 505,013 13,665,953 27.061 13.70 13.70 13.73 13.50 13.93 996,948 13.708 0.56%
2019-02-13 0 26.90 26.90 27.00 26.05 27.15 659,570 17,662,538 26.779 13.63 13.63 13.68 13.20 13.75 1,302,059 13.565 -0.55%
2019-02-12 0 27.05 27.00 27.05 25.80 27.05 738,587 19,787,921 26.792 13.70 13.68 13.70 13.07 13.70 1,458,047 13.572 3.24%
2019-02-11 0 26.20 26.10 26.20 25.20 26.20 1,026,311 26,320,595 25.646 13.27 13.22 13.27 12.77 13.27 2,026,044 12.991 2.14%
2019-02-08 0 25.65 25.60 25.65 24.90 26.05 1,064,746 27,100,654 25.453 12.99 12.97 12.99 12.61 13.20 2,101,919 12.893 0.00%
2019-02-04 0 25.65 25.60 25.65 25.55 25.90 82,770 2,124,045 25.662 12.99 12.97 12.99 12.94 13.12 163,397 12.999 -0.97%
2019-02-01 0 25.90 25.85 25.90 25.10 26.05 480,350 12,334,710 25.679 13.12 13.09 13.12 12.71 13.20 948,261 13.008 2.78%
2019-01-31 0 25.20 25.20 25.25 24.45 25.45 455,818 11,438,894 25.095 12.77 12.77 12.79 12.39 12.89 899,832 12.712 3.07%
2019-01-30 0 24.45 24.40 24.45 24.20 24.90 537,820 13,171,747 24.491 12.39 12.36 12.39 12.26 12.61 1,061,712 12.406 -1.01%
2019-01-29 0 24.70 24.60 24.70 24.15 24.95 712,760 17,493,349 24.543 12.51 12.46 12.51 12.23 12.64 1,407,062 12.433 0.41%
2019-01-28 0 24.60 24.60 24.65 24.30 25.60 1,008,144 24,924,834 24.723 12.46 12.46 12.49 12.31 12.97 1,990,181 12.524 -1.60%
2019-01-25 0 25.00 24.95 25.00 24.85 25.45 647,519 16,272,448 25.130 12.66 12.64 12.66 12.59 12.89 1,278,270 12.730 -0.60%
2019-01-24 0 25.15 25.05 25.15 23.90 25.20 790,382 19,492,052 24.662 12.74 12.69 12.74 12.11 12.77 1,560,296 12.493 4.57%
2019-01-23 0 24.05 24.05 24.10 23.75 24.40 788,432 18,932,488 24.013 12.18 12.18 12.21 12.03 12.36 1,556,446 12.164 -0.82%
2019-01-22 0 24.25 24.20 24.25 24.10 25.25 1,163,675 28,508,779 24.499 12.28 12.26 12.28 12.21 12.79 2,297,215 12.410 -4.72%
2019-01-21 0 25.45 25.30 25.45 25.00 26.20 1,112,194 28,176,024 25.334 12.89 12.82 12.89 12.66 13.27 2,195,586 12.833 -0.97%
2019-01-18 0 25.70 25.65 25.70 24.45 25.70 1,686,069 42,303,921 25.090 13.02 12.99 13.02 12.39 13.02 3,328,475 12.710 4.05%
2019-01-17 0 24.70 24.50 24.70 24.00 25.20 2,666,190 65,427,339 24.540 12.51 12.41 12.51 12.16 12.77 5,263,335 12.431 4.00%
2019-01-16 0 23.75 23.75 23.80 22.55 24.05 2,097,680 49,713,943 23.699 12.03 12.03 12.06 11.42 12.18 4,141,038 12.005 5.56%
2019-01-15 0 22.50 22.40 22.50 21.80 22.90 903,351 20,327,085 22.502 11.40 11.35 11.40 11.04 11.60 1,783,308 11.399 3.21%
2019-01-14 0 21.80 21.75 21.80 21.70 22.65 386,620 8,504,364 21.997 11.04 11.02 11.04 10.99 11.47 763,228 11.143 -3.11%
2019-01-11 0 22.50 22.50 22.60 22.15 22.80 454,700 10,203,910 22.441 11.40 11.40 11.45 11.22 11.55 897,625 11.368 1.58%
2019-01-10 0 22.15 22.15 22.25 21.20 22.70 1,335,302 29,356,717 21.985 11.22 11.22 11.27 10.74 11.50 2,636,024 11.137 4.48%
2019-01-09 0 21.20 21.15 21.20 21.00 21.95 1,597,400 34,192,014 21.405 10.74 10.71 10.74 10.64 11.12 3,153,433 10.843 0.95%
2019-01-08 0 21.00 20.95 21.00 20.65 21.40 998,300 20,971,596 21.007 10.64 10.61 10.64 10.46 10.84 1,970,748 10.641 0.00%
2019-01-07 0 21.00 20.95 21.00 20.45 21.60 1,592,291 33,459,330 21.013 10.64 10.61 10.64 10.36 10.94 3,143,347 10.644 -2.10%
2019-01-04 0 21.45 21.45 21.50 20.05 21.65 1,463,522 30,668,787 20.955 10.87 10.87 10.89 10.16 10.97 2,889,144 10.615 3.62%
2019-01-03 0 20.70 20.55 20.70 20.20 21.35 494,190 10,227,410 20.695 10.49 10.41 10.49 10.23 10.82 975,582 10.483 -0.96%
2019-01-02 0 20.90 20.85 20.90 20.90 22.55 1,027,398 21,900,057 21.316 10.59 10.56 10.59 10.59 11.42 2,028,190 10.798 -8.13%
2018-12-31 0 22.75 22.65 22.75 22.05 23.40 97,400 2,174,675 22.327 11.52 11.47 11.52 11.17 11.85 192,278 11.310 0.89%
2018-12-28 0 22.55 22.50 22.60 22.00 23.05 264,360 5,985,469 22.641 11.42 11.40 11.45 11.14 11.68 521,874 11.469 2.27%
2018-12-27 0 22.05 22.00 22.15 21.85 24.65 324,504 7,267,407 22.395 11.17 11.14 11.22 11.07 12.49 640,605 11.345 -1.78%
2018-12-24 0 22.45 22.40 22.45 22.05 22.90 207,093 4,639,977 22.405 11.37 11.35 11.37 11.17 11.60 408,823 11.350 2.05%
2018-12-21 0 22.00 22.00 22.15 21.95 22.90 1,053,157 23,348,754 22.170 11.14 11.14 11.22 11.12 11.60 2,079,041 11.231 -3.93%
2018-12-20 0 22.90 22.90 22.95 22.50 23.85 627,116 14,340,316 22.867 11.60 11.60 11.63 11.40 12.08 1,237,992 11.584 -2.14%
2018-12-19 0 23.40 23.40 23.50 23.15 25.55 197,250 4,652,111 23.585 11.85 11.85 11.90 11.73 12.94 389,392 11.947 -1.06%
2018-12-18 0 23.65 23.65 23.70 23.35 24.75 317,870 7,662,229 24.105 11.98 11.98 12.01 11.83 12.54 627,508 12.211 -1.46%
2018-12-17 0 24.00 24.00 24.05 23.40 24.30 416,020 9,973,137 23.973 12.16 12.16 12.18 11.85 12.31 821,267 12.144 0.42%
2018-12-14 0 23.90 23.85 23.90 23.80 24.80 1,074,470 25,793,307 24.006 12.11 12.08 12.11 12.06 12.56 2,121,115 12.160 -4.02%
2018-12-13 0 24.90 24.90 24.95 24.40 25.30 378,060 9,443,990 24.980 12.61 12.61 12.64 12.36 12.82 746,330 12.654 1.63%
2018-12-12 0 24.50 24.40 24.50 24.20 24.90 517,521 12,659,960 24.463 12.41 12.36 12.41 12.26 12.61 1,021,640 12.392 -0.81%
2018-12-11 0 24.70 24.70 24.85 23.90 24.95 662,960 16,222,430 24.470 12.51 12.51 12.59 12.11 12.64 1,308,752 12.395 3.13%
2018-12-10 0 23.95 23.85 23.95 23.25 24.75 1,541,140 36,723,229 23.829 12.13 12.08 12.13 11.78 12.54 3,042,370 12.071 -1.84%
2018-12-07 0 24.40 24.35 24.40 24.00 26.30 2,286,215 56,497,046 24.712 12.36 12.33 12.36 12.16 13.32 4,513,225 12.518 -6.87%
2018-12-06 0 26.20 26.10 26.20 25.95 28.25 1,500,490 40,070,107 26.705 13.27 13.22 13.27 13.15 14.31 2,962,123 13.527 -8.07%
2018-12-05 0 28.50 28.50 28.80 27.75 29.00 812,360 23,140,352 28.485 14.44 14.44 14.59 14.06 14.69 1,603,683 14.430 -1.72%
2018-12-04 0 29.00 28.95 29.00 28.45 29.35 343,081 9,908,729 28.882 14.69 14.66 14.69 14.41 14.87 677,277 14.630 0.87%
2018-12-03 0 28.75 28.75 28.80 28.55 29.50 542,935 15,704,289 28.925 14.56 14.56 14.59 14.46 14.94 1,071,810 14.652 1.05%
2018-11-30 0 28.45 28.40 28.45 27.50 28.55 465,061 13,185,409 28.352 14.41 14.39 14.41 13.93 14.46 918,079 14.362 2.15%
2018-11-29 0 27.85 27.85 28.00 27.65 29.15 542,209 15,362,371 28.333 14.11 14.11 14.18 14.01 14.77 1,070,377 14.352 -2.45%
2018-11-28 0 28.55 28.50 28.55 27.80 29.25 315,657 8,958,582 28.381 14.46 14.44 14.46 14.08 14.82 623,140 14.377 2.70%
2018-11-27 0 27.80 27.75 27.95 27.55 28.40 324,250 9,067,999 27.966 14.08 14.06 14.16 13.96 14.39 640,103 14.166 -1.24%
2018-11-26 0 28.15 28.10 28.15 27.70 28.35 443,734 12,431,860 28.016 14.26 14.23 14.26 14.03 14.36 875,977 14.192 0.54%
2018-11-23 0 28.00 27.90 28.00 27.80 29.25 809,960 22,889,022 28.259 14.18 14.13 14.18 14.08 14.82 1,598,945 14.315 -3.61%
2018-11-22 0 29.05 29.00 29.05 28.60 29.40 1,069,101 31,080,149 29.071 14.72 14.69 14.72 14.49 14.89 2,110,516 14.726 2.47%
2018-11-21 0 28.35 28.30 28.35 27.25 28.50 608,550 17,119,875 28.132 14.36 14.34 14.36 13.80 14.44 1,201,341 14.251 2.16%
2018-11-20 0 27.75 27.65 27.75 26.20 28.05 1,184,848 32,781,424 27.667 14.06 14.01 14.06 13.27 14.21 2,339,013 14.015 0.54%
2018-11-19 0 27.60 27.55 27.60 26.95 28.15 594,820 16,464,642 27.680 13.98 13.96 13.98 13.65 14.26 1,174,236 14.022 2.79%
2018-11-16 0 26.85 26.85 26.90 26.45 27.60 409,244 11,057,812 27.020 13.60 13.60 13.63 13.40 13.98 807,890 13.687 -1.65%
2018-11-15 0 27.30 27.25 27.30 26.35 28.10 1,149,220 31,193,239 27.143 13.83 13.80 13.83 13.35 14.23 2,268,679 13.750 1.87%
2018-11-14 0 26.80 26.80 27.00 26.30 27.70 2,118,735 57,660,033 27.214 13.58 13.58 13.68 13.32 14.03 4,182,602 13.786 0.00%
2018-11-13 0 26.80 26.75 26.80 25.20 27.00 797,805 21,122,274 26.475 13.58 13.55 13.58 12.77 13.68 1,574,950 13.411 4.28%
2018-11-12 0 25.70 25.55 25.70 25.15 25.85 218,060 5,581,084 25.594 13.02 12.94 13.02 12.74 13.09 430,473 12.965 1.18%
2018-11-09 0 25.40 25.35 25.40 25.20 25.85 444,471 11,330,362 25.492 12.87 12.84 12.87 12.77 13.09 877,432 12.913 -2.68%
2018-11-08 0 26.10 26.05 26.10 26.10 26.95 1,084,710 28,706,156 26.464 13.22 13.20 13.22 13.22 13.65 2,141,330 13.406 0.58%
2018-11-07 0 25.95 25.95 26.00 25.40 26.40 1,112,300 28,955,039 26.032 13.15 13.15 13.17 12.87 13.37 2,195,795 13.187 1.17%
2018-11-06 0 25.65 25.50 25.65 25.00 25.80 700,370 17,743,785 25.335 12.99 12.92 12.99 12.66 13.07 1,382,603 12.834 2.40%
2018-11-05 0 25.05 25.05 25.15 24.55 25.30 704,400 17,607,187 24.996 12.69 12.69 12.74 12.44 12.82 1,390,559 12.662 -1.76%
2018-11-02 0 25.50 25.45 25.50 24.40 25.65 1,590,340 39,668,463 24.943 12.92 12.89 12.92 12.36 12.99 3,139,496 12.635 8.05%
2018-11-01 0 23.60 23.60 23.65 23.05 24.35 1,156,880 27,502,228 23.773 11.95 11.95 11.98 11.68 12.33 2,283,801 12.042 3.74%
2018-10-31 0 22.75 22.75 22.85 22.55 23.05 668,160 15,248,158 22.821 11.52 11.52 11.57 11.42 11.68 1,319,017 11.560 1.79%
2018-10-30 0 22.35 22.25 22.35 21.60 22.70 631,560 14,056,295 22.256 11.32 11.27 11.32 10.94 11.50 1,246,765 11.274 2.76%
2018-10-29 0 21.75 21.60 21.75 21.50 22.75 973,415 21,426,936 22.012 11.02 10.94 11.02 10.89 11.52 1,921,622 11.150 -2.25%
2018-10-26 0 22.25 22.15 22.25 21.50 22.80 1,197,661 26,529,824 22.151 11.27 11.22 11.27 10.89 11.55 2,364,307 11.221 2.06%
2018-10-25 0 21.80 21.75 21.80 21.25 22.10 531,661 11,489,517 21.611 11.04 11.02 11.04 10.76 11.19 1,049,554 10.947 -2.68%
2018-10-24 0 22.40 22.35 22.40 22.20 23.75 716,036 16,159,562 22.568 11.35 11.32 11.35 11.25 12.03 1,413,529 11.432 -4.27%
2018-10-23 0 23.40 23.40 23.45 23.25 24.50 663,612 15,732,056 23.707 11.85 11.85 11.88 11.78 12.41 1,310,039 12.009 -2.50%
2018-10-22 0 24.00 24.00 24.05 23.40 24.20 1,390,030 33,088,240 23.804 12.16 12.16 12.18 11.85 12.26 2,744,063 12.058 4.12%
2018-10-19 0 23.05 23.00 23.05 22.20 23.40 903,562 20,641,271 22.844 11.68 11.65 11.68 11.25 11.85 1,783,725 11.572 3.13%
2018-10-18 0 22.35 22.30 22.35 22.05 22.65 705,260 15,727,124 22.300 11.32 11.30 11.32 11.17 11.47 1,392,256 11.296 -1.32%
2018-10-16 0 22.65 22.45 22.65 22.20 23.65 664,152 15,095,327 22.729 11.47 11.37 11.47 11.25 11.98 1,311,105 11.513 -2.79%
2018-10-15 0 23.30 23.25 23.30 23.00 23.95 344,180 8,066,332 23.436 11.80 11.78 11.80 11.65 12.13 679,447 11.872 -1.06%
2018-10-12 0 23.55 23.50 23.55 22.80 23.75 816,995 19,096,643 23.374 11.93 11.90 11.93 11.55 12.03 1,612,833 11.840 0.21%
2018-10-11 0 23.50 23.50 23.55 22.95 24.25 768,945 18,037,369 23.457 11.90 11.90 11.93 11.63 12.28 1,517,977 11.883 -5.24%
2018-10-10 0 24.80 24.60 24.80 24.50 25.90 1,564,124 38,995,962 24.932 12.56 12.46 12.56 12.41 13.12 3,087,743 12.629 -3.69%
2018-10-09 0 25.75 25.70 25.75 25.25 26.25 432,052 11,156,610 25.822 13.04 13.02 13.04 12.79 13.30 852,915 13.081 1.98%
2018-10-08 0 25.25 25.25 25.45 24.85 26.50 761,750 19,212,926 25.222 12.79 12.79 12.89 12.59 13.42 1,503,773 12.776 -2.88%
2018-10-05 0 26.00 25.90 26.00 25.65 26.65 315,050 8,198,849 26.024 13.17 13.12 13.17 12.99 13.50 621,941 13.183 0.78%
2018-10-04 0 25.80 25.75 25.80 25.60 26.45 196,600 5,080,297 25.841 13.07 13.04 13.07 12.97 13.40 388,109 13.090 -0.77%
2018-10-03 0 26.00 26.00 26.05 25.90 27.10 269,500 7,042,176 26.131 13.17 13.17 13.20 13.12 13.73 532,021 13.237 -0.57%
2018-10-02 0 26.15 26.05 26.15 25.85 27.60 227,050 5,958,565 26.243 13.25 13.20 13.25 13.09 13.98 448,220 13.294 -2.79%
2018-09-28 0 26.90 26.85 26.90 26.70 27.45 471,010 12,781,206 27.136 13.63 13.60 13.63 13.53 13.91 929,823 13.746 1.13%
2018-09-27 0 26.60 26.60 26.70 26.30 27.65 487,850 13,104,031 26.861 13.47 13.47 13.53 13.32 14.01 963,066 13.607 -3.27%
2018-09-26 0 27.50 27.50 27.60 26.25 28.50 1,278,710 34,925,486 27.313 13.93 13.93 13.98 13.30 14.44 2,524,306 13.836 4.76%
2018-09-24 0 26.25 26.20 26.25 25.85 27.10 278,180 7,262,362 26.107 13.30 13.27 13.30 13.09 13.73 549,156 13.225 -3.14%
2018-09-21 0 27.10 27.05 27.10 25.75 27.25 626,920 16,767,396 26.746 13.73 13.70 13.73 13.04 13.80 1,237,605 13.548 4.43%
2018-09-20 0 25.95 25.95 26.05 25.70 26.85 521,868 13,553,309 25.971 13.15 13.15 13.20 13.02 13.60 1,030,221 13.156 -2.08%
2018-09-19 0 26.50 26.50 26.55 25.55 27.00 921,580 24,332,051 26.403 13.42 13.42 13.45 12.94 13.68 1,819,294 13.374 2.51%
2018-09-18 0 25.85 25.85 25.90 25.05 26.00 315,918 8,045,600 25.467 13.09 13.09 13.12 12.69 13.17 623,655 12.901 0.39%
2018-09-17 0 25.75 25.70 25.75 25.10 26.00 507,678 12,923,758 25.457 13.04 13.02 13.04 12.71 13.17 1,002,209 12.895 -2.09%
2018-09-14 0 26.30 26.15 26.30 25.55 26.90 1,195,190 31,422,224 26.291 13.32 13.25 13.32 12.94 13.63 2,359,429 13.318 0.57%
2018-09-13 0 26.15 26.15 26.30 24.95 28.15 2,646,795 68,034,059 25.704 13.25 13.25 13.32 12.64 14.26 5,225,047 13.021 -3.51%
2018-09-12 0 27.10 27.00 27.10 26.70 28.45 910,947 24,919,223 27.355 13.73 13.68 13.73 13.53 14.41 1,798,304 13.857 -4.07%
2018-09-11 0 28.25 28.15 28.25 27.90 29.45 623,200 17,611,907 28.260 14.31 14.26 14.31 14.13 14.92 1,230,261 14.316 -1.22%
2018-09-10 0 28.60 28.60 28.65 28.30 29.35 494,393 14,152,031 28.625 14.49 14.49 14.51 14.34 14.87 975,983 14.500 -1.89%
2018-09-07 0 29.15 29.10 29.15 28.00 29.50 1,853,692 53,827,454 29.038 14.77 14.74 14.77 14.18 14.94 3,659,380 14.709 3.92%
2018-09-06 0 28.05 28.00 28.05 27.90 29.95 853,191 24,242,088 28.413 14.21 14.18 14.21 14.13 15.17 1,684,287 14.393 -5.71%
2018-09-05 0 29.75 29.75 29.80 29.30 31.10 533,783 15,932,741 29.849 15.07 15.07 15.10 14.84 15.75 1,053,743 15.120 -3.25%
2018-09-04 0 30.75 30.75 30.85 30.10 31.55 501,709 15,375,754 30.647 15.58 15.58 15.63 15.25 15.98 990,426 15.524 0.49%
2018-09-03 0 30.60 30.60 30.65 29.95 31.45 701,155 21,367,252 30.474 15.50 15.50 15.53 15.17 15.93 1,384,153 15.437 -3.47%
2018-08-31 0 31.70 31.70 31.75 30.40 32.35 518,460 16,548,481 31.919 16.06 16.06 16.08 15.40 16.39 1,023,494 16.169 0.32%
2018-08-30 0 31.60 31.50 31.60 30.85 32.10 1,669,636 52,278,276 31.311 16.01 15.96 16.01 15.63 16.26 3,296,034 15.861 -1.56%
2018-08-29 0 32.10 32.10 32.15 31.50 32.40 1,000,335 32,001,108 31.990 16.26 16.26 16.29 15.96 16.41 1,974,765 16.205 2.23%
2018-08-28 0 31.40 31.40 31.50 31.20 33.25 1,117,240 35,606,068 31.870 15.91 15.91 15.96 15.80 16.84 2,205,547 16.144 -2.64%
2018-08-27 0 32.25 32.20 32.25 31.00 32.60 650,437 20,966,098 32.234 16.34 16.31 16.34 15.70 16.51 1,284,030 16.328 2.87%
2018-08-24 0 31.35 31.35 31.50 30.60 31.95 716,157 22,409,579 31.291 15.88 15.88 15.96 15.50 16.18 1,413,768 15.851 -3.24%
2018-08-23 0 32.40 32.40 32.45 31.85 33.10 207,280 6,688,978 32.270 16.41 16.41 16.44 16.13 16.77 409,192 16.347 -0.31%
2018-08-22 0 32.50 32.45 32.50 31.35 32.50 648,942 20,824,779 32.090 16.46 16.44 16.46 15.88 16.46 1,281,079 16.256 3.01%
2018-08-21 0 31.55 31.55 31.60 30.50 32.20 1,313,801 41,093,660 31.278 15.98 15.98 16.01 15.45 16.31 2,593,579 15.844 3.10%
2018-08-20 0 30.60 30.50 30.60 28.85 31.25 2,864,085 85,583,090 29.881 15.50 15.45 15.50 14.61 15.83 5,654,000 15.137 -3.01%
2018-08-17 0 31.55 31.50 31.55 30.90 32.55 1,595,446 50,582,094 31.704 15.98 15.96 15.98 15.65 16.49 3,149,576 16.060 -1.41%
2018-08-16 0 32.00 31.90 32.00 31.40 33.10 891,421 28,690,636 32.185 16.21 16.16 16.21 15.91 16.77 1,759,757 16.304 -1.69%
2018-08-15 0 32.55 32.45 32.60 32.20 33.80 1,000,828 32,702,495 32.675 16.49 16.44 16.51 16.31 17.12 1,975,738 16.552 -3.41%
2018-08-14 0 33.70 33.60 33.70 33.20 35.25 1,404,751 47,984,798 34.159 17.07 17.02 17.07 16.82 17.86 2,773,124 17.304 -4.80%
2018-08-13 0 35.40 35.30 35.40 34.85 36.00 426,866 15,059,794 35.280 17.93 17.88 17.93 17.65 18.24 842,678 17.871 -1.67%
2018-08-10 0 36.00 35.80 36.00 35.25 36.30 825,826 29,617,744 35.864 18.24 18.13 18.24 17.86 18.39 1,630,266 18.167 0.28%
2018-08-09 0 35.90 35.85 35.90 34.45 36.00 385,988 13,728,029 35.566 18.19 18.16 18.19 17.45 18.24 761,980 18.016 3.16%
2018-08-08 0 34.80 34.55 34.80 33.65 35.75 761,040 26,276,284 34.527 17.63 17.50 17.63 17.05 18.11 1,502,372 17.490 -0.71%
2018-08-07 0 35.05 34.90 35.05 33.10 35.50 862,272 29,842,396 34.609 17.75 17.68 17.75 16.77 17.98 1,702,214 17.532 3.70%
2018-08-06 0 33.80 33.80 34.00 33.75 36.30 711,698 24,614,810 34.586 17.12 17.12 17.22 17.10 18.39 1,404,966 17.520 -4.79%
2018-08-03 0 35.50 35.35 35.50 35.35 37.05 602,060 21,614,689 35.901 17.98 17.91 17.98 17.91 18.77 1,188,529 18.186 -2.34%
2018-08-02 0 36.35 36.15 36.35 35.70 37.85 689,064 24,976,503 36.247 18.41 18.31 18.41 18.08 19.17 1,360,284 18.361 -2.94%
2018-08-01 0 37.45 37.25 37.45 36.45 38.15 651,205 24,356,747 37.403 18.97 18.87 18.97 18.46 19.33 1,285,546 18.947 1.35%
2018-07-31 0 36.95 36.95 37.00 36.65 37.45 629,536 23,348,017 37.088 18.72 18.72 18.74 18.57 18.97 1,242,769 18.787 0.27%
2018-07-30 0 36.85 36.80 36.85 36.25 39.85 1,795,480 67,064,284 37.352 18.67 18.64 18.67 18.36 20.19 3,544,463 18.921 -6.71%
2018-07-27 0 39.50 39.50 39.55 38.65 39.65 546,217 21,386,127 39.153 20.01 20.01 20.03 19.58 20.09 1,078,289 19.833 1.28%
2018-07-26 0 39.00 38.90 39.00 38.50 39.75 291,008 11,330,207 38.934 19.76 19.71 19.76 19.50 20.14 574,480 19.723 -0.51%
2018-07-25 0 39.20 39.10 39.20 38.50 39.30 485,154 18,906,273 38.970 19.86 19.81 19.86 19.50 19.91 957,744 19.740 2.48%
2018-07-24 0 38.25 38.15 38.25 37.85 40.00 1,195,710 46,388,907 38.796 19.38 19.33 19.38 19.17 20.26 2,360,455 19.653 -2.80%
2018-07-23 0 39.35 39.35 39.40 38.60 40.30 1,446,030 56,942,902 39.379 19.93 19.93 19.96 19.55 20.41 2,854,613 19.948 -1.99%
2018-07-20 0 40.15 40.10 40.15 39.20 40.50 780,813 31,175,426 39.927 20.34 20.31 20.34 19.86 20.52 1,541,406 20.225 1.90%
2018-07-19 0 39.40 39.40 39.50 39.10 40.80 798,853 31,657,109 39.628 19.96 19.96 20.01 19.81 20.67 1,577,019 20.074 -2.11%
2018-07-18 0 40.25 40.20 40.25 39.80 41.00 386,180 15,559,290 40.290 20.39 20.36 20.39 20.16 20.77 762,359 20.409 1.13%
2018-07-17 0 39.80 39.80 39.90 39.50 41.15 386,130 15,376,511 39.822 20.16 20.16 20.21 20.01 20.84 762,261 20.172 -2.33%
2018-07-16 0 40.75 40.60 40.75 39.80 41.30 608,676 24,651,344 40.500 20.64 20.57 20.64 20.16 20.92 1,201,589 20.516 0.37%
2018-07-13 0 40.60 40.60 40.65 40.00 41.55 1,435,400 58,467,991 40.733 20.57 20.57 20.59 20.26 21.05 2,833,628 20.634 3.84%
2018-07-12 0 39.10 38.85 39.10 38.10 39.45 321,740 12,530,420 38.946 19.81 19.68 19.81 19.30 19.98 635,148 19.728 2.36%
2018-07-11 0 38.20 38.15 38.20 37.55 38.50 569,300 21,705,937 38.127 19.35 19.33 19.35 19.02 19.50 1,123,857 19.314 -0.78%
2018-07-10 0 38.50 38.50 38.55 37.65 39.55 339,190 12,983,872 38.279 19.50 19.50 19.53 19.07 20.03 669,596 19.391 -0.77%
2018-07-09 0 38.80 38.70 38.80 36.95 38.85 361,502 13,837,706 38.278 19.65 19.60 19.65 18.72 19.68 713,642 19.390 5.72%
2018-07-06 0 36.70 36.60 36.70 35.95 37.45 352,400 12,948,148 36.743 18.59 18.54 18.59 18.21 18.97 695,674 18.612 0.27%
2018-07-05 0 36.60 36.60 36.65 36.05 37.95 647,397 23,798,920 36.761 18.54 18.54 18.57 18.26 19.22 1,278,029 18.622 -2.79%
2018-07-04 0 37.65 37.55 37.65 37.40 38.75 283,490 10,712,338 37.787 19.07 19.02 19.07 18.95 19.63 559,639 19.142 -2.84%
2018-07-03 0 38.75 38.70 38.75 37.20 39.20 1,335,000 50,717,346 37.991 19.63 19.60 19.63 18.84 19.86 2,635,428 19.244 3.06%
2018-06-29 0 37.60 37.60 37.70 36.80 38.45 1,309,220 49,633,528 37.911 19.05 19.05 19.10 18.64 19.48 2,584,536 19.204 2.17%
2018-06-28 0 36.80 36.75 36.80 36.55 38.60 772,821 28,962,607 37.476 18.64 18.62 18.64 18.51 19.55 1,525,629 18.984 -2.90%
2018-06-27 0 37.90 37.85 37.90 37.90 40.20 712,590 27,822,311 39.044 19.20 19.17 19.20 19.20 20.36 1,406,726 19.778 -3.68%
2018-06-26 0 39.35 39.20 39.35 38.40 40.45 516,670 20,262,245 39.217 19.93 19.86 19.93 19.45 20.49 1,019,960 19.866 -0.13%
2018-06-25 0 39.40 39.40 39.45 39.25 40.85 715,800 28,497,295 39.812 19.96 19.96 19.98 19.88 20.69 1,413,063 20.167 -1.13%
2018-06-22 0 39.85 39.85 39.90 39.00 41.00 563,670 22,399,025 39.738 20.19 20.19 20.21 19.76 20.77 1,112,743 20.130 -1.96%
2018-06-21 0 55.30 55.30 55.35 55.00 56.40 1,010,170 56,047,328 55.483 20.59 20.59 20.61 20.48 21.00 2,713,063 20.658 0.27%
2018-06-20 0 55.15 55.10 55.15 53.10 56.00 955,226 52,338,665 54.792 20.53 20.52 20.53 19.77 20.85 2,565,497 20.401 2.80%
2018-06-19 0 53.65 53.65 53.70 52.00 57.75 1,721,000 93,618,163 54.398 19.98 19.98 19.99 19.36 21.50 4,622,173 20.254 -7.98%
2018-06-15 0 58.30 58.00 58.30 57.35 58.30 459,280 26,634,030 57.991 21.71 21.60 21.71 21.35 21.71 1,233,511 21.592 0.60%
2018-06-14 0 57.95 57.95 58.00 57.60 58.40 292,407 16,941,595 57.938 21.58 21.58 21.60 21.45 21.74 785,332 21.573 -0.34%
2018-06-13 0 58.15 58.15 58.30 57.90 58.80 475,200 27,681,340 58.252 21.65 21.65 21.71 21.56 21.89 1,276,268 21.689 -0.26%
2018-06-12 0 58.30 58.25 58.30 57.00 58.80 788,978 45,639,042 57.846 21.71 21.69 21.71 21.22 21.89 2,118,996 21.538 0.78%
2018-06-11 0 57.85 57.65 57.85 57.25 58.50 520,045 30,063,472 57.809 21.54 21.47 21.54 21.32 21.78 1,396,710 21.524 0.35%
2018-06-08 0 57.65 57.65 57.70 57.00 57.95 615,121 35,276,470 57.349 21.47 21.47 21.48 21.22 21.58 1,652,060 21.353 -0.17%
2018-06-07 0 57.75 57.70 57.75 56.85 58.25 843,000 48,422,670 57.441 21.50 21.48 21.50 21.17 21.69 2,264,086 21.387 -0.26%
2018-06-06 0 57.90 57.90 57.95 57.45 59.00 816,487 47,272,376 57.897 21.56 21.56 21.58 21.39 21.97 2,192,879 21.557 -0.86%
2018-06-05 0 58.40 58.40 58.45 56.80 58.80 990,525 57,712,686 58.265 21.74 21.74 21.76 21.15 21.89 2,660,301 21.694 2.37%
2018-06-04 0 57.05 57.00 57.05 56.50 57.65 767,800 43,778,165 57.018 21.24 21.22 21.24 21.04 21.47 2,062,118 21.230 0.18%
2018-06-01 0 56.95 56.90 56.95 55.25 57.95 1,268,810 71,566,880 56.405 21.20 21.19 21.20 20.57 21.58 3,407,704 21.001 0.89%
2018-05-31 0 56.45 56.45 56.95 56.45 59.75 3,348,486 191,664,653 57.239 21.02 21.02 21.20 21.02 22.25 8,993,191 21.312 -2.42%
2018-05-30 0 57.85 57.75 57.85 57.10 58.40 1,061,720 61,150,533 57.596 21.54 21.50 21.54 21.26 21.74 2,851,513 21.445 -1.03%
2018-05-29 0 58.45 58.45 58.70 58.10 61.85 1,062,564 63,668,396 59.920 21.76 21.76 21.86 21.63 23.03 2,853,780 22.310 -4.10%
2018-05-28 0 60.95 60.95 61.00 60.30 61.75 558,700 34,134,800 61.097 22.69 22.69 22.71 22.45 22.99 1,500,528 22.749 -0.41%
2018-05-25 0 61.20 61.00 61.20 59.50 62.20 1,072,920 65,928,900 61.448 22.79 22.71 22.79 22.15 23.16 2,881,593 22.879 1.66%
2018-05-24 0 60.20 60.10 60.20 59.20 60.30 496,299 29,610,490 59.663 22.41 22.38 22.41 22.04 22.45 1,332,934 22.215 0.33%
2018-05-23 0 60.00 60.00 60.05 59.40 61.50 1,164,000 70,728,532 60.763 22.34 22.34 22.36 22.12 22.90 3,126,211 22.624 1.27%
2018-05-21 0 59.25 59.15 59.25 58.60 62.75 1,497,180 89,694,203 59.909 22.06 22.02 22.06 21.82 23.36 4,021,049 22.306 -4.13%
2018-05-18 0 61.80 61.75 61.80 61.70 63.25 422,860 26,271,561 62.128 23.01 22.99 23.01 22.97 23.55 1,135,696 23.133 -0.08%
2018-05-17 0 61.85 61.85 61.90 61.80 64.15 717,417 44,868,501 62.542 23.03 23.03 23.05 23.01 23.89 1,926,802 23.287 -3.36%
2018-05-16 0 64.00 64.00 64.10 61.95 64.80 1,491,634 95,473,485 64.006 23.83 23.83 23.87 23.07 24.13 4,006,154 23.832 1.91%
2018-05-15 0 62.80 62.60 62.80 61.05 63.25 895,985 55,785,293 62.261 23.38 23.31 23.38 22.73 23.55 2,406,390 23.182 2.87%
2018-05-14 0 61.05 61.05 61.15 60.30 61.90 379,641 23,115,659 60.888 22.73 22.73 22.77 22.45 23.05 1,019,620 22.671 0.00%
2018-05-11 0 61.05 61.00 61.05 61.05 62.80 608,626 37,786,035 62.084 22.73 22.71 22.73 22.73 23.38 1,634,616 23.116 -0.16%
2018-05-10 0 61.15 61.05 61.15 60.00 61.65 509,900 31,040,078 60.875 22.77 22.73 22.77 22.34 22.95 1,369,463 22.666 -0.65%
2018-05-09 0 61.55 61.55 61.60 58.50 62.05 905,010 55,097,812 60.881 22.92 22.92 22.94 21.78 23.10 2,430,629 22.668 2.67%
2018-05-08 0 59.95 59.90 59.95 59.80 60.95 654,070 39,422,962 60.273 22.32 22.30 22.32 22.27 22.69 1,756,667 22.442 -0.33%
2018-05-07 0 60.15 59.80 60.15 57.50 60.50 984,326 58,871,544 59.809 22.40 22.27 22.40 21.41 22.53 2,643,652 22.269 4.07%
2018-05-04 0 57.80 57.80 57.85 57.00 58.65 634,940 36,869,852 58.068 21.52 21.52 21.54 21.22 21.84 1,705,289 21.621 0.52%
2018-05-03 0 57.50 57.45 57.50 56.30 57.80 800,200 45,439,940 56.786 21.41 21.39 21.41 20.96 21.52 2,149,136 21.143 0.52%
2018-05-02 0 57.20 57.15 57.20 56.00 58.20 886,600 50,900,293 57.411 21.30 21.28 21.30 20.85 21.67 2,381,185 21.376 0.70%
2018-04-30 0 56.80 56.70 56.80 56.30 57.75 647,023 36,710,698 56.738 21.15 21.11 21.15 20.96 21.50 1,737,741 21.126 -1.65%
2018-04-27 0 57.75 57.55 57.75 57.00 58.25 443,345 25,530,423 57.586 21.50 21.43 21.50 21.22 21.69 1,190,713 21.441 0.70%
2018-04-26 0 57.35 57.35 57.60 56.55 60.80 739,200 42,821,690 57.930 21.35 21.35 21.45 21.06 22.64 1,985,305 21.569 -4.50%
2018-04-25 0 60.05 60.05 60.10 58.25 60.50 1,521,814 90,668,989 59.580 22.36 22.36 22.38 21.69 22.53 4,087,210 22.184 2.39%
2018-04-24 0 58.65 58.65 58.90 57.45 59.00 1,455,165 84,863,315 58.319 21.84 21.84 21.93 21.39 21.97 3,908,207 21.714 2.09%
2018-04-23 0 57.45 57.40 57.45 56.60 57.70 1,017,310 58,420,698 57.427 21.39 21.37 21.39 21.07 21.48 2,732,239 21.382 1.32%
2018-04-20 0 56.70 56.60 56.70 56.00 59.60 1,919,200 111,178,177 57.929 21.11 21.07 21.11 20.85 22.19 5,154,488 21.569 -3.41%
2018-04-19 0 58.70 58.70 58.75 58.20 63.10 2,450,200 148,368,615 60.554 21.86 21.86 21.87 21.67 23.49 6,580,621 22.546 -6.97%
2018-04-18 0 63.10 62.85 63.10 62.30 64.50 855,463 54,003,670 63.128 23.49 23.40 23.49 23.20 24.02 2,297,558 23.505 -1.10%
2018-04-17 0 63.80 63.80 63.85 63.05 66.10 746,260 48,068,450 64.412 23.76 23.76 23.77 23.48 24.61 2,004,267 23.983 -3.70%
2018-04-16 0 66.25 66.00 66.25 65.65 68.00 647,239 43,300,592 66.900 24.67 24.57 24.67 24.44 25.32 1,738,321 24.909 -0.67%
2018-04-13 0 66.70 66.70 66.80 66.40 68.85 759,400 50,956,805 67.101 24.83 24.83 24.87 24.72 25.64 2,039,557 24.984 -2.27%
2018-04-12 0 68.25 67.95 68.25 66.25 69.10 946,969 64,247,989 67.846 25.41 25.30 25.41 24.67 25.73 2,543,321 25.261 0.74%
2018-04-11 0 67.75 67.70 67.75 67.05 69.55 933,443 63,939,975 68.499 25.23 25.21 25.23 24.97 25.90 2,506,993 25.505 -0.88%
2018-04-10 0 68.35 68.30 68.35 66.65 68.60 1,457,625 98,900,924 67.851 25.45 25.43 25.45 24.82 25.54 3,914,814 25.263 0.59%
2018-04-09 0 67.95 67.90 67.95 64.85 68.20 2,275,862 153,100,214 67.271 25.30 25.28 25.30 24.15 25.39 6,112,393 25.048 4.78%
2018-04-06 0 64.85 64.80 64.85 64.75 66.95 583,800 38,198,950 65.432 24.15 24.13 24.15 24.11 24.93 1,567,940 24.363 0.15%
2018-04-04 0 64.75 64.70 64.75 64.55 67.50 383,625 25,315,171 65.989 24.11 24.09 24.11 24.03 25.13 1,030,320 24.570 0.23%
2018-04-03 0 64.60 64.55 64.60 63.20 65.30 499,938 32,005,372 64.019 24.05 24.03 24.05 23.53 24.31 1,342,708 23.836 2.22%
2018-03-29 0 63.20 63.20 63.25 62.80 65.70 603,566 38,407,498 63.634 23.53 23.53 23.55 23.38 24.46 1,621,026 23.693 -1.33%
2018-03-28 0 64.05 63.95 64.05 63.15 66.95 1,093,400 70,752,957 64.709 23.85 23.81 23.85 23.51 24.93 2,936,597 24.094 -4.33%
2018-03-27 0 66.95 66.90 66.95 66.70 68.00 1,554,634 104,875,575 67.460 24.93 24.91 24.93 24.83 25.32 4,175,356 25.118 1.59%
2018-03-26 0 65.90 65.90 66.15 63.85 68.80 1,585,518 105,885,793 66.783 24.54 24.54 24.63 23.77 25.62 4,258,303 24.866 0.92%
2018-03-23 0 65.30 65.20 65.30 63.30 66.95 824,083 53,837,672 65.330 24.31 24.28 24.31 23.57 24.93 2,213,280 24.325 -4.74%
2018-03-22 0 68.55 68.50 68.55 67.25 70.20 392,564 26,855,348 68.410 25.52 25.50 25.52 25.04 26.14 1,054,328 25.472 0.81%
2018-03-21 0 68.00 68.00 68.50 67.65 71.60 1,013,895 70,937,847 69.966 25.32 25.32 25.50 25.19 26.66 2,723,067 26.051 -3.34%
2018-03-20 0 70.35 70.35 70.40 66.00 71.25 1,451,467 100,760,998 69.420 26.19 26.19 26.21 24.57 26.53 3,898,275 25.848 6.19%
2018-03-19 0 66.25 66.25 66.30 66.10 67.35 351,381 23,450,490 66.738 24.67 24.67 24.69 24.61 25.08 943,721 24.849 -1.78%
2018-03-16 0 67.45 67.30 67.45 66.40 68.75 706,200 47,606,542 67.412 25.11 25.06 25.11 24.72 25.60 1,896,676 25.100 -0.44%
2018-03-15 0 67.75 67.60 67.75 66.40 67.95 361,860 24,352,952 67.299 25.23 25.17 25.23 24.72 25.30 971,865 25.058 1.42%
2018-03-14 0 66.80 66.50 66.80 66.35 67.85 399,200 26,698,310 66.880 24.87 24.76 24.87 24.70 25.26 1,072,151 24.902 -2.27%
2018-03-13 0 68.35 68.35 68.40 67.85 68.65 714,070 48,720,814 68.230 25.45 25.45 25.47 25.26 25.56 1,917,812 25.404 -0.29%
2018-03-12 0 68.55 68.50 68.55 67.50 69.00 481,304 32,948,203 68.456 25.52 25.50 25.52 25.13 25.69 1,292,661 25.489 0.96%
2018-03-09 0 67.90 67.45 67.90 66.25 69.80 1,616,475 110,016,913 68.060 25.28 25.11 25.28 24.67 25.99 4,341,445 25.341 -0.15%
2018-03-08 0 68.00 67.65 68.00 63.55 68.05 1,953,476 129,324,650 66.202 25.32 25.19 25.32 23.66 25.34 5,246,545 24.649 7.42%
2018-03-07 0 63.30 63.15 63.30 61.60 64.50 819,709 51,680,499 63.047 23.57 23.51 23.57 22.94 24.02 2,201,532 23.475 1.28%
2018-03-06 0 62.50 62.45 62.50 58.30 62.50 718,528 43,803,167 60.962 23.27 23.25 23.27 21.71 23.27 1,929,785 22.698 5.93%
2018-03-05 0 59.00 59.00 59.05 58.40 60.05 349,160 20,617,126 59.048 21.97 21.97 21.99 21.74 22.36 937,756 21.986 -0.76%
2018-03-02 0 59.45 59.40 59.45 58.10 59.95 482,176 28,513,406 59.135 22.14 22.12 22.14 21.63 22.32 1,295,003 22.018 0.59%
2018-03-01 0 59.10 59.05 59.10 58.15 60.00 576,576 34,001,237 58.971 22.01 21.99 22.01 21.65 22.34 1,548,538 21.957 0.94%
2018-02-28 0 58.55 58.50 58.55 58.00 60.20 555,480 32,653,751 58.785 21.80 21.78 21.80 21.60 22.41 1,491,880 21.888 -1.26%
2018-02-27 0 59.30 59.30 59.75 58.55 62.00 461,300 27,820,712 60.309 22.08 22.08 22.25 21.80 23.08 1,238,936 22.455 -4.12%
2018-02-26 0 61.85 61.80 61.85 60.50 62.05 571,452 35,229,305 61.649 23.03 23.01 23.03 22.53 23.10 1,534,776 22.954 0.90%
2018-02-23 0 61.30 61.20 61.30 60.35 62.50 614,700 37,654,685 61.257 22.82 22.79 22.82 22.47 23.27 1,650,930 22.808 -0.49%
2018-02-22 0 61.60 61.50 61.60 60.20 62.05 234,720 14,437,244 61.508 22.94 22.90 22.94 22.41 23.10 630,399 22.902 0.33%
2018-02-21 0 61.40 61.25 61.40 60.65 62.10 249,200 15,257,420 61.226 22.86 22.81 22.86 22.58 23.12 669,289 22.796 0.00%
2018-02-20 0 61.40 61.20 61.40 60.00 62.75 166,150 10,218,356 61.501 22.86 22.79 22.86 22.34 23.36 446,237 22.899 0.90%
2018-02-15 0 60.85 60.40 60.85 60.30 61.30 86,300 5,243,485 60.759 22.66 22.49 22.66 22.45 22.82 231,780 22.623 0.75%
2018-02-14 0 60.40 60.35 60.40 59.75 61.20 147,500 8,892,997 60.292 22.49 22.47 22.49 22.25 22.79 396,148 22.449 0.17%
2018-02-13 0 60.30 60.15 60.30 58.70 61.30 246,700 14,963,895 60.656 22.45 22.40 22.45 21.86 22.82 662,574 22.584 2.90%
2018-02-12 0 58.60 58.60 58.80 57.30 60.30 341,040 20,134,848 59.040 21.82 21.82 21.89 21.33 22.45 915,948 21.983 2.36%
2018-02-09 0 57.25 57.10 57.25 56.35 57.90 648,650 37,091,639 57.183 21.32 21.26 21.32 20.98 21.56 1,742,111 21.291 -4.02%
2018-02-08 0 59.65 59.65 59.80 57.60 60.60 511,250 30,606,782 59.867 22.21 22.21 22.27 21.45 22.56 1,373,089 22.290 3.74%
2018-02-07 0 57.50 57.45 57.50 57.00 62.60 1,279,886 75,624,622 59.087 21.41 21.39 21.41 21.22 23.31 3,437,452 22.000 -0.86%
2018-02-06 0 58.00 58.00 58.20 56.15 61.00 1,561,698 90,984,026 58.260 21.60 21.60 21.67 20.91 22.71 4,194,328 21.692 -6.90%
2018-02-05 0 62.30 62.30 62.35 61.05 62.60 467,985 29,076,279 62.131 23.20 23.20 23.22 22.73 23.31 1,256,890 23.134 -2.96%
2018-02-02 0 64.20 64.05 64.20 62.55 64.80 429,870 27,544,368 64.076 23.90 23.85 23.90 23.29 24.13 1,154,523 23.858 1.42%
2018-02-01 0 63.30 63.15 63.30 62.50 64.75 416,319 26,381,889 63.369 23.57 23.51 23.57 23.27 24.11 1,118,128 23.595 -2.01%
2018-01-31 0 64.60 64.60 64.80 62.50 65.50 569,549 36,557,510 64.187 24.05 24.05 24.13 23.27 24.39 1,529,665 23.899 1.41%
2018-01-30 0 63.70 63.60 63.70 62.55 64.55 531,966 33,840,003 63.613 23.72 23.68 23.72 23.29 24.03 1,428,727 23.685 0.95%
2018-01-29 0 63.10 62.70 63.10 62.25 64.50 921,863 57,856,046 62.760 23.49 23.35 23.49 23.18 24.02 2,475,892 23.368 -1.17%
2018-01-26 0 63.85 63.75 63.85 62.95 65.50 805,876 51,896,751 64.398 23.77 23.74 23.77 23.44 24.39 2,164,380 23.978 -1.54%
2018-01-25 0 64.85 64.80 64.85 64.00 67.70 1,068,996 69,445,438 64.963 24.15 24.13 24.15 23.83 25.21 2,871,054 24.188 -3.64%
2018-01-24 0 67.30 67.10 67.30 66.70 69.20 1,524,649 103,319,131 67.766 25.06 24.98 25.06 24.83 25.77 4,094,824 25.232 1.97%
2018-01-23 0 66.00 65.90 66.00 65.60 67.65 830,900 55,164,152 66.391 24.57 24.54 24.57 24.43 25.19 2,231,588 24.720 -1.05%
2018-01-22 0 66.70 66.65 66.70 64.50 66.75 1,027,003 67,808,623 66.026 24.83 24.82 24.83 24.02 24.85 2,758,272 24.584 2.62%
2018-01-19 0 65.00 64.80 65.00 64.30 66.45 695,941 45,371,836 65.195 24.20 24.13 24.20 23.94 24.74 1,869,122 24.274 -1.96%
2018-01-18 0 66.30 66.15 66.35 64.70 67.80 1,057,590 70,306,235 66.478 24.69 24.63 24.70 24.09 25.24 2,840,421 24.752 0.91%
2018-01-17 0 65.70 65.50 65.70 65.05 68.05 662,969 43,669,681 65.870 24.46 24.39 24.46 24.22 25.34 1,780,568 24.526 -3.24%
2018-01-16 0 67.90 67.75 67.90 66.10 68.70 827,984 56,171,290 67.841 25.28 25.23 25.28 24.61 25.58 2,223,757 25.260 2.03%
2018-01-15 0 66.55 66.55 66.60 65.60 68.90 1,671,266 112,922,393 67.567 24.78 24.78 24.80 24.43 25.65 4,488,600 25.158 1.29%
2018-01-12 0 65.70 65.65 65.70 64.35 66.60 1,259,794 82,753,916 65.688 24.46 24.44 24.46 23.96 24.80 3,383,490 24.458 0.69%
2018-01-11 0 65.25 65.15 65.25 63.35 65.85 600,302 38,918,610 64.832 24.29 24.26 24.29 23.59 24.52 1,612,260 24.139 2.68%
2018-01-10 0 63.55 63.50 63.55 62.65 64.20 838,238 53,302,762 63.589 23.66 23.64 23.66 23.33 23.90 2,251,296 23.676 2.09%
2018-01-09 0 62.25 62.25 62.55 62.25 64.20 465,297 29,408,953 63.205 23.18 23.18 23.29 23.18 23.90 1,249,671 23.533 0.48%
2018-01-08 0 61.95 61.95 62.00 60.65 63.15 981,998 60,689,091 61.802 23.07 23.07 23.08 22.58 23.51 2,637,400 23.011 -0.24%
2018-01-05 0 62.10 61.90 62.10 61.80 64.95 966,028 60,613,964 62.746 23.12 23.05 23.12 23.01 24.18 2,594,508 23.362 -2.97%
2018-01-04 0 64.00 63.90 64.00 62.95 65.50 1,113,459 71,603,039 64.307 23.83 23.79 23.83 23.44 24.39 2,990,471 23.944 2.73%
2018-01-03 0 62.30 62.30 62.35 61.25 63.45 520,470 32,643,266 62.719 23.20 23.20 23.22 22.81 23.62 1,397,851 23.352 2.13%
2018-01-02 0 61.00 61.00 61.70 60.50 62.00 441,990 27,098,120 61.309 22.71 22.71 22.97 22.53 23.08 1,187,074 22.828 -1.13%
2017-12-29 0 61.70 61.50 61.70 60.15 62.45 380,970 23,444,876 61.540 22.97 22.90 22.97 22.40 23.25 1,023,190 22.914 1.98%
2017-12-28 0 60.50 60.50 60.55 59.80 61.60 243,030 14,723,324 60.582 22.53 22.53 22.54 22.27 22.94 652,717 22.557 -0.82%
2017-12-27 0 61.00 60.95 61.00 60.40 61.60 592,857 36,104,823 60.900 22.71 22.69 22.71 22.49 22.94 1,592,265 22.675 -0.49%
2017-12-22 0 61.30 61.25 61.30 60.35 62.20 1,067,022 65,235,993 61.138 22.82 22.81 22.82 22.47 23.16 2,865,753 22.764 3.20%
2017-12-21 0 59.40 59.40 59.60 56.45 60.30 517,982 30,606,531 59.088 22.12 22.12 22.19 21.02 22.45 1,391,169 22.001 5.13%
2017-12-20 0 56.50 56.50 56.60 56.30 57.50 524,800 29,899,095 56.972 21.04 21.04 21.07 20.96 21.41 1,409,481 21.213 -0.79%
2017-12-19 0 56.95 56.90 56.95 56.60 57.50 370,700 21,128,525 56.996 21.20 21.19 21.20 21.07 21.41 995,607 21.222 -0.35%
2017-12-18 0 57.15 57.05 57.15 56.40 58.95 355,142 20,384,250 57.397 21.28 21.24 21.28 21.00 21.95 953,822 21.371 -1.47%
2017-12-15 0 58.00 57.95 58.00 57.80 59.90 536,675 31,533,989 58.758 21.60 21.58 21.60 21.52 22.30 1,441,374 21.878 -3.89%
2017-12-14 0 60.35 60.35 60.55 57.00 61.10 914,932 54,943,235 60.052 22.47 22.47 22.54 21.22 22.75 2,457,277 22.359 4.96%
2017-12-13 0 57.50 57.40 57.50 55.80 57.80 597,150 34,120,631 57.139 21.41 21.37 21.41 20.78 21.52 1,603,795 21.275 2.31%
2017-12-12 0 56.20 56.20 56.65 56.20 58.10 857,600 48,881,439 56.998 20.93 20.93 21.09 20.93 21.63 2,303,298 21.222 -0.53%
2017-12-11 0 56.50 56.50 56.65 54.00 57.60 889,190 49,844,878 56.056 21.04 21.04 21.09 20.11 21.45 2,388,141 20.872 2.91%
2017-12-08 0 54.90 54.90 55.05 52.65 55.40 303,050 16,488,728 54.409 20.44 20.44 20.50 19.60 20.63 813,916 20.259 2.33%
2017-12-07 0 53.65 53.65 53.80 53.30 54.55 362,700 19,522,715 53.826 19.98 19.98 20.03 19.85 20.31 974,121 20.041 -2.45%
2017-12-06 0 55.00 54.90 55.00 52.55 55.75 804,310 43,541,867 54.136 20.48 20.44 20.48 19.57 20.76 2,160,174 20.157 0.55%
2017-12-05 0 54.70 54.20 54.70 53.75 57.60 408,483 22,735,225 55.658 20.37 20.18 20.37 20.01 21.45 1,097,083 20.723 -3.53%
2017-12-04 0 56.70 56.70 56.80 55.10 57.85 485,097 27,320,636 56.320 21.11 21.11 21.15 20.52 21.54 1,302,849 20.970 1.07%
2017-12-01 0 56.10 56.10 56.20 55.50 56.90 161,052 9,050,496 56.196 20.89 20.89 20.93 20.66 21.19 432,545 20.924 0.09%
2017-11-30 0 56.05 56.05 56.10 55.55 57.50 375,403 20,994,629 55.926 20.87 20.87 20.89 20.68 21.41 1,008,238 20.823 -0.97%
2017-11-29 0 56.60 56.60 56.65 55.45 57.30 262,400 14,866,725 56.657 21.07 21.07 21.09 20.65 21.33 704,740 21.095 0.80%
2017-11-28 0 56.15 56.00 56.15 55.35 57.75 593,780 33,385,832 56.226 20.91 20.85 20.91 20.61 21.50 1,594,744 20.935 -1.66%
2017-11-27 0 57.10 56.95 57.10 56.10 58.55 335,805 19,190,331 57.147 21.26 21.20 21.26 20.89 21.80 901,888 21.278 -1.38%
2017-11-24 0 57.90 57.90 57.95 57.20 58.15 289,920 16,643,735 57.408 21.56 21.56 21.58 21.30 21.65 778,652 21.375 0.26%
2017-11-23 0 57.75 57.75 57.80 56.75 59.25 627,825 36,126,120 57.542 21.50 21.50 21.52 21.13 22.06 1,686,180 21.425 -2.04%
2017-11-22 0 58.95 58.80 58.95 58.60 61.00 379,935 22,581,505 59.435 21.95 21.89 21.95 21.82 22.71 1,020,410 22.130 -1.75%
2017-11-21 0 60.00 59.65 60.00 59.00 61.75 435,290 26,281,580 60.377 22.34 22.21 22.34 21.97 22.99 1,169,079 22.481 0.33%
2017-11-20 0 59.80 59.35 59.80 57.60 60.30 345,400 20,390,925 59.036 22.27 22.10 22.27 21.45 22.45 927,658 21.981 0.59%
2017-11-17 0 59.45 59.35 59.45 58.50 62.10 939,732 56,356,484 59.971 22.14 22.10 22.14 21.78 23.12 2,523,884 22.329 -4.11%
2017-11-16 0 62.00 62.00 62.10 59.75 62.25 448,440 27,410,323 61.124 23.08 23.08 23.12 22.25 23.18 1,204,397 22.759 2.82%
2017-11-15 0 60.30 60.30 60.60 59.45 62.70 418,090 25,298,207 60.509 22.45 22.45 22.56 22.14 23.35 1,122,885 22.530 -2.98%
2017-11-14 0 62.15 61.90 62.15 61.55 65.00 540,057 33,801,417 62.589 23.14 23.05 23.14 22.92 24.20 1,450,457 23.304 -1.74%
2017-11-13 0 63.25 63.10 63.25 61.80 63.70 384,653 24,204,798 62.926 23.55 23.49 23.55 23.01 23.72 1,033,081 23.430 1.61%
2017-11-10 0 62.25 62.15 62.35 61.15 63.80 661,475 41,648,202 62.963 23.18 23.14 23.22 22.77 23.76 1,776,555 23.443 1.72%
2017-11-09 0 61.20 60.75 61.20 59.25 61.30 451,078 27,135,988 60.158 22.79 22.62 22.79 22.06 22.82 1,211,482 22.399 1.83%
2017-11-08 0 60.10 60.10 60.15 58.50 61.50 358,081 21,511,431 60.074 22.38 22.38 22.40 21.78 22.90 961,715 22.368 2.12%
2017-11-07 0 58.85 58.85 59.00 58.50 62.00 859,239 51,362,902 59.777 21.91 21.91 21.97 21.78 23.08 2,307,700 22.257 -1.92%
2017-11-06 0 60.00 59.95 60.00 54.35 60.20 1,653,526 97,208,688 58.789 22.34 22.32 22.34 20.24 22.41 4,440,955 21.889 9.49%
2017-11-03 0 54.80 54.65 54.80 54.40 55.60 566,749 31,175,210 55.007 20.40 20.35 20.40 20.26 20.70 1,522,145 20.481 -1.26%
2017-11-02 0 55.50 55.40 55.50 52.60 56.00 567,809 31,191,929 54.934 20.66 20.63 20.66 19.58 20.85 1,524,992 20.454 3.16%
2017-11-01 0 53.80 53.40 53.80 51.60 53.80 350,544 18,389,929 52.461 20.03 19.88 20.03 19.21 20.03 941,473 19.533 1.70%
2017-10-31 0 52.90 52.65 52.90 51.80 53.75 367,420 19,460,659 52.966 19.70 19.60 19.70 19.29 20.01 986,798 19.721 2.12%
2017-10-30 0 51.80 51.40 51.80 50.90 53.30 570,769 29,641,811 51.933 19.29 19.14 19.29 18.95 19.85 1,532,942 19.337 -0.96%
2017-10-27 0 52.30 52.20 52.30 52.10 55.75 983,662 52,883,999 53.762 19.47 19.44 19.47 19.40 20.76 2,641,869 20.018 -1.32%
2017-10-26 0 53.00 53.00 53.05 52.90 57.85 992,904 55,478,447 55.875 19.73 19.73 19.75 19.70 21.54 2,666,690 20.804 -3.46%
2017-10-25 0 54.90 54.85 54.90 53.15 54.95 280,673 15,262,146 54.377 20.44 20.42 20.44 19.79 20.46 753,817 20.246 1.57%
2017-10-24 0 54.05 54.00 54.05 53.00 54.95 775,619 41,725,961 53.797 20.12 20.11 20.12 19.73 20.46 2,083,118 20.031 -1.82%
2017-10-23 0 55.05 55.00 55.05 50.85 55.05 795,424 42,567,037 53.515 20.50 20.48 20.50 18.93 20.50 2,136,309 19.926 8.58%
2017-10-20 0 50.70 50.45 50.70 49.85 50.75 291,895 14,696,091 50.347 18.88 18.78 18.88 18.56 18.90 783,957 18.746 1.91%
2017-10-19 0 49.75 49.75 50.00 49.45 51.95 370,398 18,715,310 50.528 18.52 18.52 18.62 18.41 19.34 994,796 18.813 -0.80%
2017-10-18 0 50.15 50.15 50.25 50.05 52.65 455,981 23,412,727 51.346 18.67 18.67 18.71 18.64 19.60 1,224,650 19.118 -0.79%
2017-10-17 0 50.55 50.45 50.55 49.25 51.45 620,788 31,485,141 50.718 18.82 18.78 18.82 18.34 19.16 1,667,280 18.884 1.71%
2017-10-16 0 49.70 49.50 49.70 48.65 50.00 244,378 12,110,141 49.555 18.51 18.43 18.51 18.11 18.62 656,338 18.451 -0.50%
2017-10-13 0 49.95 49.95 50.00 48.80 50.00 346,805 17,199,766 49.595 18.60 18.60 18.62 18.17 18.62 931,431 18.466 2.36%
2017-10-12 0 48.80 48.80 49.20 47.90 49.45 280,480 13,713,455 48.893 18.17 18.17 18.32 17.83 18.41 753,299 18.205 1.56%
2017-10-11 0 48.05 47.90 48.05 47.90 49.60 488,951 23,880,165 48.840 17.89 17.83 17.89 17.83 18.47 1,313,199 18.185 1.26%
2017-10-10 0 47.45 47.40 47.45 47.05 49.95 699,404 33,837,234 48.380 17.67 17.65 17.67 17.52 18.60 1,878,423 18.014 0.11%
2017-10-09 0 47.40 47.40 47.50 44.75 47.50 761,427 35,571,725 46.717 17.65 17.65 17.69 16.66 17.69 2,045,001 17.394 5.92%
2017-10-06 0 44.75 44.75 44.90 44.30 45.00 99,900 4,476,405 44.809 16.66 16.66 16.72 16.49 16.76 268,306 16.684 0.11%
2017-10-04 0 44.70 44.60 44.70 44.25 45.60 126,720 5,703,217 45.006 16.64 16.61 16.64 16.48 16.98 340,338 16.758 -1.43%
2017-10-03 0 45.35 45.35 45.60 45.30 45.85 86,550 3,930,860 45.417 16.89 16.89 16.98 16.87 17.07 232,452 16.910 0.33%
2017-09-29 0 45.20 45.20 45.25 44.35 45.20 157,717 7,067,034 44.808 16.83 16.83 16.85 16.51 16.83 423,588 16.684 1.92%
2017-09-28 0 44.35 44.35 44.50 43.90 44.80 150,708 6,708,445 44.513 16.51 16.51 16.57 16.35 16.68 404,764 16.574 -0.11%
2017-09-27 0 44.40 44.25 44.40 43.30 44.50 280,010 12,374,622 44.194 16.53 16.48 16.53 16.12 16.57 752,036 16.455 2.66%
2017-09-26 0 43.25 43.25 43.30 43.20 43.80 62,010 2,695,071 43.462 16.10 16.10 16.12 16.08 16.31 166,543 16.182 0.00%
2017-09-25 0 43.25 43.25 43.40 43.10 43.80 427,400 18,589,330 43.494 16.10 16.10 16.16 16.05 16.31 1,147,889 16.194 -0.80%
2017-09-22 0 43.60 43.35 43.60 43.10 43.80 311,213 13,504,445 43.393 16.23 16.14 16.23 16.05 16.31 835,840 16.157 -0.11%
2017-09-21 0 43.65 43.40 43.65 43.10 43.95 311,840 13,583,507 43.559 16.25 16.16 16.25 16.05 16.36 837,524 16.219 0.46%
2017-09-20 0 43.45 43.45 43.50 42.45 43.60 391,157 16,826,097 43.016 16.18 16.18 16.20 15.81 16.23 1,050,549 16.016 1.28%
2017-09-19 0 42.90 42.85 42.90 42.60 43.10 98,627 4,228,662 42.875 15.97 15.95 15.97 15.86 16.05 264,887 15.964 -0.46%
2017-09-18 0 43.10 42.85 43.10 42.75 43.60 303,228 13,061,100 43.074 16.05 15.95 16.05 15.92 16.23 814,394 16.038 0.12%
2017-09-15 0 43.05 42.90 43.05 42.40 43.25 335,480 14,398,580 42.919 16.03 15.97 16.03 15.79 16.10 901,015 15.980 1.29%
2017-09-14 0 42.50 42.45 42.50 42.40 42.75 52,520 2,235,915 42.573 15.82 15.81 15.82 15.79 15.92 141,056 15.851 -0.93%
2017-09-13 0 42.90 42.70 42.90 42.25 42.90 175,801 7,500,314 42.664 15.97 15.90 15.97 15.73 15.97 472,157 15.885 0.94%
2017-09-12 0 42.50 42.25 42.50 42.20 43.00 475,669 20,219,020 42.506 15.82 15.73 15.82 15.71 16.01 1,277,527 15.827 -0.47%
2017-09-11 0 42.70 42.65 42.70 42.35 42.90 456,000 19,492,615 42.747 15.90 15.88 15.90 15.77 15.97 1,224,701 15.916 -0.58%
2017-09-08 0 42.95 42.85 42.95 42.10 43.10 367,548 15,627,302 42.518 15.99 15.95 15.99 15.68 16.05 987,141 15.831 1.06%
2017-09-07 0 42.50 42.50 42.75 42.35 42.95 275,320 11,717,471 42.559 15.82 15.82 15.92 15.77 15.99 739,440 15.846 -0.82%
2017-09-06 0 42.85 42.60 42.85 42.45 43.05 136,611 5,831,705 42.688 15.95 15.86 15.95 15.81 16.03 366,903 15.894 -1.27%
2017-09-05 0 43.40 43.20 43.40 42.45 43.40 403,568 17,358,705 43.013 16.16 16.08 16.16 15.81 16.16 1,083,882 16.015 2.12%
2017-09-04 0 42.50 42.45 42.50 42.25 42.90 301,288 12,800,871 42.487 15.82 15.81 15.82 15.73 15.97 809,184 15.819 -0.70%
2017-09-01 0 42.80 42.50 42.80 42.10 43.10 192,590 8,177,699 42.462 15.94 15.82 15.94 15.68 16.05 517,248 15.810 0.47%
2017-08-31 0 42.60 42.50 42.60 41.80 43.20 553,776 23,526,999 42.485 15.86 15.82 15.86 15.56 16.08 1,487,303 15.819 0.71%
2017-08-30 0 42.30 42.10 42.30 42.05 42.90 423,793 17,919,760 42.284 15.75 15.68 15.75 15.66 15.97 1,138,201 15.744 -1.28%
2017-08-29 0 42.85 42.60 42.85 42.50 43.40 498,280 21,319,621 42.786 15.95 15.86 15.95 15.82 16.16 1,338,255 15.931 -0.81%
2017-08-28 0 43.20 43.00 43.20 42.60 43.45 820,538 35,251,266 42.961 16.08 16.01 16.08 15.86 16.18 2,203,759 15.996 -0.80%
2017-08-25 0 43.55 43.50 43.55 42.75 43.60 987,712 42,506,117 43.035 16.22 16.20 16.22 15.92 16.23 2,652,746 16.023 1.04%
2017-08-24 0 43.10 43.00 43.10 42.00 44.50 1,235,286 52,930,299 42.849 16.05 16.01 16.05 15.64 16.57 3,317,667 15.954 -2.82%
2017-08-22 0 44.35 44.35 44.60 43.00 44.65 836,376 36,921,920 44.145 16.51 16.51 16.61 16.01 16.62 2,246,296 16.437 1.60%
2017-08-21 0 43.65 43.65 43.75 42.40 43.75 400,689 17,335,145 43.263 16.25 16.25 16.29 15.79 16.29 1,076,150 16.108 2.22%
2017-08-18 0 42.70 42.70 42.95 42.35 42.95 317,340 13,533,015 42.645 15.90 15.90 15.99 15.77 15.99 852,295 15.878 -0.70%
2017-08-17 0 43.00 43.00 43.10 42.00 43.15 405,630 17,299,444 42.648 16.01 16.01 16.05 15.64 16.07 1,089,420 15.879 1.18%
2017-08-16 0 42.50 42.35 42.50 42.10 42.50 119,890 5,078,393 42.359 15.82 15.77 15.82 15.68 15.82 321,994 15.772 1.43%
2017-08-15 0 41.90 41.70 41.90 41.60 42.50 323,059 13,487,835 41.750 15.60 15.53 15.60 15.49 15.82 867,655 15.545 -0.71%
2017-08-14 0 42.20 42.15 42.20 41.65 42.45 337,650 14,224,430 42.128 15.71 15.69 15.71 15.51 15.81 906,843 15.686 1.32%
2017-08-11 0 41.65 41.65 41.75 41.40 41.95 254,530 10,621,667 41.731 15.51 15.51 15.55 15.41 15.62 683,604 15.538 -0.72%
2017-08-10 0 41.95 41.95 42.15 41.85 44.00 477,481 20,218,751 42.345 15.62 15.62 15.69 15.58 16.38 1,282,394 15.766 -3.34%
2017-08-09 0 43.40 43.40 43.45 43.15 44.05 158,314 6,896,776 43.564 16.16 16.16 16.18 16.07 16.40 425,192 16.220 -2.14%
2017-08-08 0 44.35 44.25 44.35 43.20 44.35 87,570 3,844,280 43.900 16.51 16.48 16.51 16.08 16.51 235,191 16.345 1.03%
2017-08-07 0 43.90 43.70 43.90 42.85 43.95 198,700 8,645,184 43.509 16.35 16.27 16.35 15.95 16.36 533,658 16.200 2.45%
2017-08-04 0 42.85 42.80 42.85 42.55 43.20 146,909 6,304,831 42.917 15.95 15.94 15.95 15.84 16.08 394,561 15.979 -0.70%
2017-08-03 0 43.15 43.10 43.15 42.20 43.15 317,877 13,516,964 42.523 16.07 16.05 16.07 15.71 16.07 853,738 15.833 1.41%
2017-08-02 0 42.55 42.50 42.55 42.50 43.30 323,128 13,878,513 42.951 15.84 15.82 15.84 15.82 16.12 867,841 15.992 -1.05%
2017-08-01 0 43.00 42.80 43.00 42.65 43.50 246,270 10,573,822 42.936 16.01 15.94 16.01 15.88 16.20 661,419 15.987 0.00%
2017-07-31 0 43.00 42.75 43.00 42.50 44.00 368,719 15,818,383 42.901 16.01 15.92 16.01 15.82 16.38 990,286 15.974 -1.94%
2017-07-28 0 43.85 43.85 44.05 43.65 44.30 67,000 2,944,926 43.954 16.33 16.33 16.40 16.25 16.49 179,945 16.366 -0.79%
2017-07-27 0 44.20 43.90 44.20 43.90 44.65 165,131 7,301,194 44.215 16.46 16.35 16.46 16.35 16.62 443,500 16.463 -1.01%
2017-07-26 0 44.65 44.45 44.65 44.05 44.85 147,710 6,557,601 44.395 16.62 16.55 16.62 16.40 16.70 396,712 16.530 -0.67%
2017-07-25 0 44.95 44.65 44.95 44.30 44.95 275,100 12,287,612 44.666 16.74 16.62 16.74 16.49 16.74 738,849 16.631 0.56%
2017-07-24 0 44.70 44.40 44.70 43.60 44.70 217,300 9,602,498 44.190 16.64 16.53 16.64 16.23 16.64 583,613 16.454 1.82%
2017-07-21 0 43.90 43.65 44.00 42.60 44.00 255,460 11,038,794 43.211 16.35 16.25 16.38 15.86 16.38 686,101 16.089 0.92%
2017-07-20 0 43.50 43.40 43.50 43.25 44.20 216,057 9,406,195 43.536 16.20 16.16 16.20 16.10 16.46 580,275 16.210 -1.47%
2017-07-19 0 44.15 43.75 44.15 43.40 44.20 207,800 9,086,374 43.727 16.44 16.29 16.44 16.16 16.46 558,099 16.281 0.34%
2017-07-18 0 44.00 43.80 44.00 43.30 44.00 266,960 11,641,051 43.606 16.38 16.31 16.38 16.12 16.38 716,987 16.236 -0.56%
2017-07-17 0 44.25 44.10 44.25 44.00 45.35 267,700 11,910,645 44.493 16.48 16.42 16.48 16.38 16.89 718,975 16.566 -2.96%
2017-07-14 0 45.60 45.30 45.60 45.00 45.60 149,100 6,759,165 45.333 16.98 16.87 16.98 16.76 16.98 400,445 16.879 0.11%
2017-07-13 0 45.55 45.30 45.55 45.15 46.10 245,500 11,205,165 45.642 16.96 16.87 16.96 16.81 17.16 659,351 16.994 -0.65%
2017-07-12 0 45.85 45.80 45.85 44.25 45.95 296,500 13,363,287 45.070 17.07 17.05 17.07 16.48 17.11 796,324 16.781 4.44%
2017-07-11 0 43.90 43.85 43.90 43.25 44.25 102,760 4,523,505 44.020 16.35 16.33 16.35 16.10 16.48 275,988 16.390 1.39%
2017-07-10 0 43.30 43.30 43.35 43.30 44.40 205,260 9,007,280 43.882 16.12 16.12 16.14 16.12 16.53 551,277 16.339 -1.81%
2017-07-07 0 44.10 44.00 44.20 43.15 45.25 484,300 21,290,286 43.961 16.42 16.38 16.46 16.07 16.85 1,300,708 16.368 -2.22%
2017-07-06 0 45.10 44.80 45.10 44.40 45.45 335,820 15,040,833 44.788 16.79 16.68 16.79 16.53 16.92 901,928 16.676 2.50%
2017-07-05 0 44.00 43.55 44.00 42.25 44.10 339,550 14,741,326 43.414 16.38 16.22 16.38 15.73 16.42 911,946 16.165 3.57%
2017-07-04 0 55.80 55.30 55.80 55.00 56.55 310,950 17,347,899 55.790 15.82 15.68 15.82 15.59 16.03 1,096,907 15.815 0.27%
2017-07-03 0 55.65 55.60 55.65 54.65 55.80 263,250 14,568,807 55.342 15.78 15.76 15.78 15.49 15.82 928,641 15.688 1.18%
2017-06-30 0 55.00 54.80 55.00 53.50 55.00 114,815 6,247,512 54.414 15.59 15.53 15.59 15.17 15.59 405,021 15.425 1.48%
2017-06-29 0 54.20 54.05 54.20 52.00 54.45 436,300 23,610,408 54.115 15.36 15.32 15.36 14.74 15.44 1,539,092 15.340 2.36%
2017-06-28 0 52.95 52.50 52.95 52.50 53.70 379,150 20,161,994 53.177 15.01 14.88 15.01 14.88 15.22 1,337,489 15.075 -1.94%
2017-06-27 0 54.00 53.80 54.00 53.05 54.10 317,150 17,076,853 53.845 15.31 15.25 15.31 15.04 15.34 1,118,778 15.264 1.41%
2017-06-26 0 53.25 53.25 53.35 52.50 53.95 416,990 22,174,004 53.176 15.10 15.10 15.12 14.88 15.29 1,470,974 15.074 0.76%
2017-06-23 0 52.85 52.85 52.90 52.50 53.10 144,000 7,597,235 52.759 14.98 14.98 15.00 14.88 15.05 507,974 14.956 -0.47%
2017-06-22 0 53.10 53.00 53.15 52.00 53.40 274,450 14,498,965 52.829 15.05 15.02 15.07 14.74 15.14 968,150 14.976 1.63%
2017-06-21 0 52.25 52.25 52.30 51.85 52.90 257,130 13,437,820 52.261 14.81 14.81 14.83 14.70 15.00 907,052 14.815 0.38%
2017-06-20 0 52.05 52.05 52.40 51.30 52.90 391,923 20,350,588 51.925 14.76 14.76 14.85 14.54 15.00 1,382,547 14.720 -1.51%
2017-06-19 0 52.85 52.80 52.85 52.80 54.00 313,003 16,755,776 53.532 14.98 14.97 14.98 14.97 15.31 1,104,149 15.175 -0.66%
2017-06-16 0 53.20 52.90 53.20 52.90 53.55 171,800 9,138,982 53.195 15.08 15.00 15.08 15.00 15.18 606,042 15.080 -0.09%
2017-06-15 0 53.25 53.05 53.25 53.00 53.90 239,520 12,746,154 53.215 15.10 15.04 15.10 15.02 15.28 844,931 15.085 -1.11%
2017-06-14 0 53.85 53.85 54.00 52.65 54.20 418,400 22,331,631 53.374 15.27 15.27 15.31 14.93 15.36 1,475,948 15.130 -0.46%
2017-06-13 0 54.10 53.85 54.10 53.80 55.50 194,470 10,521,820 54.105 15.34 15.27 15.34 15.25 15.73 686,012 15.338 0.37%
2017-06-12 0 53.90 53.85 53.90 53.30 54.80 133,500 7,226,995 54.135 15.28 15.27 15.28 15.11 15.53 470,935 15.346 -0.09%
2017-06-09 0 53.95 53.85 53.95 53.85 55.65 344,400 18,948,155 55.018 15.29 15.27 15.29 15.27 15.78 1,214,905 15.596 -1.73%
2017-06-08 0 54.90 54.65 54.90 53.25 54.95 328,590 17,857,740 54.347 15.56 15.49 15.56 15.10 15.58 1,159,134 15.406 3.20%
2017-06-07 0 53.20 52.90 53.20 52.85 53.75 279,810 14,891,054 53.218 15.08 15.00 15.08 14.98 15.24 987,058 15.086 -0.75%
2017-06-06 0 53.60 53.60 53.80 53.50 54.50 50,990 2,741,221 53.760 15.19 15.19 15.25 15.17 15.45 179,872 15.240 -0.83%
2017-06-05 0 54.05 53.70 54.05 53.60 54.70 186,200 10,066,858 54.065 15.32 15.22 15.32 15.19 15.51 656,839 15.326 -0.46%
2017-06-02 0 54.30 54.20 54.30 53.50 54.65 535,971 29,092,604 54.280 15.39 15.36 15.39 15.17 15.49 1,890,691 15.387 1.21%
2017-06-01 0 53.65 53.60 53.65 51.80 54.45 403,920 21,618,272 53.521 15.21 15.19 15.21 14.68 15.44 1,424,868 15.172 2.68%
2017-05-31 0 52.25 52.25 52.30 51.20 52.85 265,500 13,911,384 52.397 14.81 14.81 14.83 14.51 14.98 936,578 14.853 2.45%
2017-05-29 0 51.00 51.00 51.05 50.20 51.80 351,840 18,102,331 51.450 14.46 14.46 14.47 14.23 14.68 1,241,151 14.585 -1.54%
2017-05-26 0 51.80 51.50 51.80 51.50 52.35 30,700 1,590,570 51.810 14.68 14.60 14.68 14.60 14.84 108,297 14.687 -0.29%
2017-05-25 0 51.95 51.90 51.95 51.50 52.85 180,700 9,448,932 52.291 14.73 14.71 14.73 14.60 14.98 637,437 14.823 -0.57%
2017-05-24 0 52.25 52.10 52.25 50.50 52.95 670,414 34,731,994 51.807 14.81 14.77 14.81 14.32 15.01 2,364,952 14.686 1.95%
2017-05-23 0 51.25 51.25 51.40 51.20 51.75 566,000 29,138,460 51.481 14.53 14.53 14.57 14.51 14.67 1,996,621 14.594 -0.49%
2017-05-22 0 51.50 51.40 51.55 51.40 52.40 188,150 9,743,185 51.784 14.60 14.57 14.61 14.57 14.85 663,718 14.680 -0.77%
2017-05-19 0 51.90 51.60 51.90 51.20 52.10 201,119 10,435,963 51.889 14.71 14.63 14.71 14.51 14.77 709,467 14.710 0.58%
2017-05-18 0 51.60 51.60 51.70 51.50 52.50 604,757 31,350,018 51.839 14.63 14.63 14.66 14.60 14.88 2,133,340 14.695 -2.64%
2017-05-17 0 53.00 52.90 53.00 50.20 53.30 1,148,586 60,067,560 52.297 15.02 15.00 15.02 14.23 15.11 4,051,751 14.825 4.02%
2017-05-16 0 50.95 50.75 50.95 49.00 51.05 611,400 30,741,960 50.281 14.44 14.39 14.44 13.89 14.47 2,156,774 14.254 2.93%
2017-05-15 0 49.50 49.40 49.50 48.90 50.00 207,660 10,273,272 49.472 14.03 14.00 14.03 13.86 14.17 732,541 14.024 0.61%
2017-05-12 0 49.20 49.20 49.30 48.25 49.30 367,600 18,025,275 49.035 13.95 13.95 13.98 13.68 13.98 1,296,745 13.900 0.51%
2017-05-11 0 48.95 48.80 48.95 48.00 49.50 240,700 11,704,405 48.627 13.88 13.83 13.88 13.61 14.03 849,093 13.785 0.62%
2017-05-10 0 48.65 48.65 49.00 48.60 50.05 290,220 14,316,848 49.331 13.79 13.79 13.89 13.78 14.19 1,023,780 13.984 -1.02%
2017-05-09 0 49.15 49.15 49.30 48.60 49.50 162,880 8,002,654 49.132 13.93 13.93 13.98 13.78 14.03 574,575 13.928 0.41%
2017-05-08 0 48.95 48.85 48.95 48.55 49.10 177,220 8,632,045 48.708 13.88 13.85 13.88 13.76 13.92 625,161 13.808 -0.71%
2017-05-05 0 49.30 49.00 49.30 48.65 51.00 429,000 21,228,810 49.484 13.98 13.89 13.98 13.79 14.46 1,513,340 14.028 -3.24%
2017-05-04 0 50.95 50.60 50.95 50.35 51.25 481,050 24,436,261 50.798 14.44 14.34 14.44 14.27 14.53 1,696,952 14.400 1.60%
2017-05-02 0 50.15 50.00 50.20 49.15 50.30 282,050 14,065,368 49.868 14.22 14.17 14.23 13.93 14.26 994,959 14.137 2.14%
2017-04-28 0 49.10 49.10 49.15 47.00 49.25 533,380 25,877,503 48.516 13.92 13.92 13.93 13.32 13.96 1,881,551 13.753 2.94%
2017-04-27 0 47.70 47.50 47.70 46.70 47.85 471,400 22,307,586 47.322 13.52 13.47 13.52 13.24 13.56 1,662,910 13.415 -0.10%
2017-04-26 0 47.75 47.70 47.75 47.70 48.00 355,630 16,973,344 47.728 13.54 13.52 13.54 13.52 13.61 1,254,520 13.530 0.00%
2017-04-25 0 47.75 47.70 47.75 47.25 48.20 324,961 15,505,914 47.716 13.54 13.52 13.54 13.39 13.66 1,146,332 13.527 0.00%
2017-04-24 0 47.75 47.70 47.75 47.70 48.85 367,180 17,610,182 47.961 13.54 13.52 13.54 13.52 13.85 1,295,264 13.596 0.32%
2017-04-21 0 47.60 47.50 47.60 47.10 48.00 666,176 31,704,635 47.592 13.49 13.47 13.49 13.35 13.61 2,350,002 13.491 0.53%
2017-04-20 0 47.35 47.35 47.50 46.65 49.50 1,470,140 69,961,014 47.588 13.42 13.42 13.47 13.22 14.03 5,186,065 13.490 5.57%
2017-04-19 1 - - - - - 0 0 - 12.71 - - - - 0 - 0.00%
2017-04-18 1 - - - - - 0 0 - 12.71 - - - - 0 - 0.00%
2017-04-13 0 44.85 44.60 44.90 44.55 45.40 289,070 12,974,471 44.883 12.71 12.64 12.73 12.63 12.87 1,019,723 12.724 -0.88%
2017-04-12 0 45.25 45.00 45.25 44.60 45.50 1,071,840 48,455,266 45.208 12.83 12.76 12.83 12.64 12.90 3,781,022 12.815 1.69%
2017-04-11 0 44.50 44.45 44.50 44.40 46.85 1,031,760 46,668,762 45.232 12.61 12.60 12.61 12.59 13.28 3,639,636 12.822 -4.61%
2017-04-10 0 46.65 46.60 46.65 46.60 47.25 347,910 16,318,772 46.905 13.22 13.21 13.22 13.21 13.39 1,227,287 13.297 -0.11%
2017-04-07 0 46.70 46.65 46.70 45.50 46.70 212,679 9,874,876 46.431 13.24 13.22 13.24 12.90 13.24 750,246 13.162 0.65%
2017-04-06 0 46.40 46.40 46.55 45.10 46.70 226,930 10,479,082 46.178 13.15 13.15 13.20 12.78 13.24 800,518 13.090 0.98%
2017-04-05 0 45.95 45.60 45.95 44.90 45.95 162,600 7,421,997 45.646 13.03 12.93 13.03 12.73 13.03 573,588 12.940 1.32%
2017-04-03 0 45.35 45.35 45.50 45.15 45.80 109,000 4,943,582 45.354 12.86 12.86 12.90 12.80 12.98 384,508 12.857 -0.87%
2017-03-31 0 45.75 45.75 45.80 45.10 46.15 103,100 4,725,242 45.832 12.97 12.97 12.98 12.78 13.08 363,695 12.992 1.44%
2017-03-30 0 45.10 45.05 45.10 45.00 46.05 60,700 2,745,337 45.228 12.78 12.77 12.78 12.76 13.05 214,125 12.821 -2.06%
2017-03-29 0 46.05 45.80 46.05 44.30 46.10 515,700 23,292,174 45.166 13.05 12.98 13.05 12.56 13.07 1,819,183 12.804 3.95%
2017-03-28 0 44.30 44.00 44.30 43.80 44.40 378,800 16,746,153 44.208 12.56 12.47 12.56 12.42 12.59 1,336,255 12.532 1.96%
2017-03-27 0 43.45 43.45 43.55 43.40 46.80 837,200 37,691,612 45.021 12.32 12.32 12.35 12.30 13.27 2,953,306 12.763 -2.47%
2017-03-24 0 44.55 44.55 44.60 44.15 45.70 329,825 14,730,997 44.663 12.63 12.63 12.64 12.52 12.95 1,163,490 12.661 -1.66%
2017-03-23 0 45.30 45.30 45.35 45.15 45.95 140,100 6,349,042 45.318 12.84 12.84 12.86 12.80 13.03 494,217 12.847 -1.31%
2017-03-22 0 45.90 45.90 45.95 45.00 46.05 331,290 15,164,601 45.774 13.01 13.01 13.03 12.76 13.05 1,168,658 12.976 0.00%
2017-03-21 0 45.90 45.65 45.90 44.55 45.90 305,150 13,790,679 45.193 13.01 12.94 13.01 12.63 13.01 1,076,447 12.811 2.00%
2017-03-20 0 45.00 44.85 45.00 44.55 45.80 664,700 29,793,330 44.822 12.76 12.71 12.76 12.63 12.98 2,344,795 12.706 1.12%
2017-03-17 0 44.50 44.50 45.05 44.50 46.90 887,549 40,019,344 45.090 12.61 12.61 12.77 12.61 13.30 3,130,917 12.782 -2.84%
2017-03-16 0 45.80 45.65 45.80 45.30 46.15 217,340 9,905,364 45.575 12.98 12.94 12.98 12.84 13.08 766,688 12.920 -0.65%
2017-03-15 0 46.10 46.00 46.10 45.60 46.95 188,660 8,677,694 45.996 13.07 13.04 13.07 12.93 13.31 665,517 13.039 -0.54%
2017-03-14 0 46.35 46.20 46.35 45.80 46.50 142,130 6,559,956 46.155 13.14 13.10 13.14 12.98 13.18 501,378 13.084 -0.32%
2017-03-13 0 46.50 46.40 46.50 45.05 46.50 179,300 8,235,295 45.930 13.18 13.15 13.18 12.77 13.18 632,499 13.020 2.65%
2017-03-10 0 45.30 45.10 45.40 45.10 46.00 176,393 8,031,456 45.532 12.84 12.78 12.87 12.78 13.04 622,244 12.907 -0.88%
2017-03-09 0 45.70 45.70 45.80 45.60 46.20 114,100 5,225,145 45.794 12.95 12.95 12.98 12.93 13.10 402,499 12.982 -1.08%
2017-03-08 0 46.20 46.15 46.20 46.05 46.95 216,700 10,089,706 46.561 13.10 13.08 13.10 13.05 13.31 764,431 13.199 -0.86%
2017-03-07 0 46.60 46.35 46.60 46.40 47.55 156,480 7,309,771 46.714 13.21 13.14 13.21 13.15 13.48 551,999 13.242 -1.38%
2017-03-06 0 47.25 47.20 47.25 46.30 47.85 227,100 10,643,152 46.865 13.39 13.38 13.39 13.13 13.56 801,118 13.285 1.18%
2017-03-03 0 46.70 46.50 46.70 46.35 47.40 241,000 11,247,102 46.668 13.24 13.18 13.24 13.14 13.44 850,151 13.230 -0.85%
2017-03-02 0 47.10 46.90 47.10 46.65 48.55 248,800 11,708,250 47.059 13.35 13.30 13.35 13.22 13.76 877,667 13.340 -2.89%
2017-03-01 0 48.50 48.20 48.50 46.80 48.50 232,720 11,091,136 47.659 13.75 13.66 13.75 13.27 13.75 820,943 13.510 3.08%
2017-02-28 0 47.05 47.00 47.05 46.00 47.05 166,930 7,754,439 46.453 13.34 13.32 13.34 13.04 13.34 588,862 13.169 1.95%
2017-02-27 0 46.15 46.15 46.20 45.95 48.15 645,340 30,117,333 46.669 13.08 13.08 13.10 13.03 13.65 2,276,501 13.230 -4.75%
2017-02-24 0 48.45 48.40 48.45 48.15 50.95 309,270 15,092,247 48.800 13.73 13.72 13.73 13.65 14.44 1,090,981 13.834 -3.58%
2017-02-23 0 50.25 50.20 50.25 47.50 51.45 745,190 37,162,436 49.870 14.24 14.23 14.24 13.47 14.58 2,628,732 14.137 4.91%
2017-02-22 0 47.90 47.80 48.00 46.50 48.50 253,500 12,134,452 47.868 13.58 13.55 13.61 13.18 13.75 894,246 13.569 2.46%
2017-02-21 0 46.75 46.60 46.75 45.80 47.15 244,120 11,415,459 46.762 13.25 13.21 13.25 12.98 13.37 861,158 13.256 1.41%
2017-02-20 0 46.10 46.05 46.20 45.65 46.95 633,220 29,248,079 46.189 13.07 13.05 13.10 12.94 13.31 2,233,746 13.094 -1.60%
2017-02-17 0 46.85 46.75 46.85 46.70 47.30 46,760 2,197,801 47.002 13.28 13.25 13.28 13.24 13.41 164,951 13.324 -0.21%
2017-02-16 0 46.95 46.95 47.10 46.65 47.20 252,790 11,854,562 46.895 13.31 13.31 13.35 13.22 13.38 891,742 13.294 -0.63%
2017-02-15 0 47.25 47.10 47.25 47.00 47.45 157,729 7,450,902 47.239 13.39 13.35 13.39 13.32 13.45 556,405 13.391 0.75%
2017-02-14 0 46.90 46.90 47.10 46.65 47.55 93,308 4,377,461 46.914 13.30 13.30 13.35 13.22 13.48 329,153 13.299 -0.74%
2017-02-13 0 47.25 47.15 47.25 46.40 47.55 324,470 15,249,740 46.999 13.39 13.37 13.39 13.15 13.48 1,144,600 13.323 0.96%
2017-02-10 0 46.80 46.80 47.20 46.10 47.55 138,500 6,513,730 47.031 13.27 13.27 13.38 13.07 13.48 488,572 13.332 -0.85%
2017-02-09 0 47.20 47.20 47.45 46.40 47.75 292,600 13,813,270 47.209 13.38 13.38 13.45 13.15 13.54 1,032,176 13.383 -0.84%
2017-02-08 0 47.60 47.50 47.65 46.30 47.65 230,600 10,846,640 47.037 13.49 13.47 13.51 13.13 13.51 813,464 13.334 1.28%
2017-02-07 0 47.00 46.75 47.00 45.55 47.15 303,990 14,063,825 46.264 13.32 13.25 13.32 12.91 13.37 1,072,355 13.115 3.87%
2017-02-06 0 45.25 45.25 45.35 43.65 45.35 309,950 13,883,618 44.793 12.83 12.83 12.86 12.37 12.86 1,093,379 12.698 4.50%
2017-02-03 0 43.30 43.30 43.55 42.95 43.70 568,530 24,517,428 43.124 12.27 12.27 12.35 12.18 12.39 2,005,546 12.225 0.93%
2017-02-02 0 42.90 42.75 42.90 42.75 44.05 201,000 8,665,739 43.113 12.16 12.12 12.16 12.12 12.49 709,047 12.222 -1.94%
2017-02-01 0 43.75 43.50 43.75 43.40 44.70 75,100 3,302,430 43.974 12.40 12.33 12.40 12.30 12.67 264,923 12.466 -2.13%
2017-01-27 0 44.70 44.70 44.90 44.55 45.10 29,000 1,301,243 44.870 12.67 12.67 12.73 12.63 12.78 102,300 12.720 -0.56%
2017-01-26 0 44.95 44.75 44.95 44.30 45.10 240,550 10,812,918 44.951 12.74 12.69 12.74 12.56 12.78 848,564 12.743 0.11%
2017-01-25 0 44.90 44.75 44.90 44.45 45.40 32,100 1,441,330 44.901 12.73 12.69 12.73 12.60 12.87 113,236 12.729 -0.77%
2017-01-24 0 45.25 45.05 45.25 44.85 45.40 159,158 7,176,777 45.092 12.83 12.77 12.83 12.71 12.87 561,446 12.783 0.11%
2017-01-23 0 45.20 44.85 45.25 43.85 45.25 252,300 11,343,810 44.962 12.81 12.71 12.83 12.43 12.83 890,013 12.746 3.20%
2017-01-20 0 43.80 43.80 44.05 43.40 44.05 321,850 14,093,530 43.789 12.42 12.42 12.49 12.30 12.49 1,135,358 12.413 0.92%
2017-01-19 0 43.40 43.40 43.50 43.40 44.20 269,390 11,781,011 43.732 12.30 12.30 12.33 12.30 12.53 950,300 12.397 -1.14%
2017-01-18 0 43.90 43.80 43.90 43.30 44.35 227,500 9,965,220 43.803 12.44 12.42 12.44 12.27 12.57 802,529 12.417 1.39%
2017-01-17 0 43.30 43.25 43.30 42.60 43.35 176,000 7,592,252 43.138 12.27 12.26 12.27 12.08 12.29 620,857 12.229 -0.92%
2017-01-16 0 43.70 43.50 43.70 42.30 44.40 267,410 11,621,863 43.461 12.39 12.33 12.39 11.99 12.59 943,315 12.320 -1.35%
2017-01-13 0 44.30 44.20 44.35 43.50 44.30 138,700 6,098,837 43.971 12.56 12.53 12.57 12.33 12.56 489,278 12.465 1.26%
2017-01-12 0 43.75 43.75 44.00 43.65 46.40 232,600 10,292,746 44.251 12.40 12.40 12.47 12.37 13.15 820,520 12.544 -2.89%
2017-01-11 0 45.05 45.05 45.30 44.90 45.85 256,400 11,604,150 45.258 12.77 12.77 12.84 12.73 13.00 904,476 12.830 -0.88%
2017-01-10 0 45.45 45.15 45.45 44.20 45.80 340,930 15,431,068 45.262 12.88 12.80 12.88 12.53 12.98 1,202,664 12.831 2.83%
2017-01-09 0 44.20 44.00 44.20 43.90 46.45 538,000 24,331,777 45.226 12.53 12.47 12.53 12.44 13.17 1,897,848 12.821 -2.64%
2017-01-06 0 45.40 45.35 45.40 44.75 46.60 165,917 7,547,323 45.489 12.87 12.86 12.87 12.69 13.21 585,289 12.895 0.11%
2017-01-05 0 45.35 45.35 45.80 44.60 46.40 221,700 10,152,000 45.792 12.86 12.86 12.98 12.64 13.15 782,069 12.981 -0.55%
2017-01-04 0 45.60 45.60 45.75 44.55 46.00 240,580 10,908,210 45.341 12.93 12.93 12.97 12.63 13.04 848,670 12.853 1.90%
2017-01-03 0 44.75 44.75 44.95 44.70 45.80 215,901 9,721,455 45.027 12.69 12.69 12.74 12.67 12.98 761,612 12.764 -1.43%
2016-12-30 0 45.40 45.30 45.40 43.85 45.70 203,990 9,139,340 44.803 12.87 12.84 12.87 12.43 12.95 719,595 12.701 3.30%
2016-12-29 0 43.95 43.85 43.95 43.65 44.05 114,665 5,036,802 43.926 12.46 12.43 12.46 12.37 12.49 404,492 12.452 -0.23%
2016-12-28 0 44.05 43.85 44.05 43.00 44.70 147,610 6,485,641 43.938 12.49 12.43 12.49 12.19 12.67 520,709 12.455 -0.90%
2016-12-23 0 44.45 44.20 44.45 44.10 44.60 43,910 1,950,244 44.415 12.60 12.53 12.60 12.50 12.64 154,897 12.591 -0.22%
2016-12-22 0 44.55 44.50 44.55 44.25 45.10 46,301 2,058,530 44.460 12.63 12.61 12.63 12.54 12.78 163,331 12.603 -1.00%
2016-12-21 0 45.00 44.90 45.00 44.65 45.30 97,100 4,372,027 45.026 12.76 12.73 12.76 12.66 12.84 342,530 12.764 0.00%
2016-12-20 0 45.00 45.00 45.05 44.60 45.35 70,182 3,165,728 45.107 12.76 12.76 12.77 12.64 12.86 247,574 12.787 1.35%
2016-12-19 0 44.40 44.40 44.85 44.40 45.95 268,401 12,294,123 45.805 12.59 12.59 12.71 12.59 13.03 946,811 12.985 -3.27%
2016-12-16 0 45.90 45.60 45.90 45.25 46.70 156,882 7,214,765 45.988 13.01 12.93 13.01 12.83 13.24 553,417 13.037 2.00%
2016-12-15 0 45.00 44.90 45.00 44.85 46.40 145,700 6,574,780 45.125 12.76 12.73 12.76 12.71 13.15 513,971 12.792 -0.88%
2016-12-14 0 45.40 45.30 45.50 44.85 46.50 165,270 7,587,623 45.910 12.87 12.84 12.90 12.71 13.18 583,006 13.015 -2.58%
2016-12-13 0 46.60 46.55 46.60 46.00 46.90 52,000 2,416,665 46.474 13.21 13.20 13.21 13.04 13.30 183,435 13.174 0.98%
2016-12-12 0 46.15 45.90 46.15 45.60 48.00 183,260 8,472,280 46.231 13.08 13.01 13.08 12.93 13.61 646,468 13.105 -2.64%
2016-12-09 0 47.40 47.30 47.40 47.15 49.20 186,070 8,996,530 48.350 13.44 13.41 13.44 13.37 13.95 656,380 13.706 -3.56%
2016-12-08 0 49.15 49.00 49.15 48.65 49.45 303,700 14,902,298 49.069 13.93 13.89 13.93 13.79 14.02 1,071,332 13.910 0.31%
2016-12-07 0 49.00 48.80 49.00 48.70 49.55 121,620 5,950,309 48.925 13.89 13.83 13.89 13.81 14.05 429,027 13.869 -1.01%
2016-12-06 0 49.50 49.55 49.90 49.50 50.50 34,573 1,728,405 49.993 14.03 14.05 14.15 14.03 14.32 121,960 14.172 -0.60%
2016-12-05 0 49.80 49.70 49.80 48.10 50.20 409,453 20,295,401 49.567 14.12 14.09 14.12 13.64 14.23 1,444,386 14.051 3.86%
2016-12-02 0 47.95 47.95 48.00 47.30 48.80 151,076 7,251,830 48.001 13.59 13.59 13.61 13.41 13.83 532,936 13.607 -0.31%
2016-12-01 0 48.10 48.10 48.15 48.10 50.50 281,260 13,612,802 48.399 13.64 13.64 13.65 13.64 14.32 992,173 13.720 -3.70%
2016-11-30 0 49.95 49.45 49.95 49.00 50.70 70,340 3,499,037 49.745 14.16 14.02 14.16 13.89 14.37 248,131 14.102 -0.40%
2016-11-29 0 50.15 50.00 50.15 50.00 50.95 49,770 2,503,796 50.307 14.22 14.17 14.22 14.17 14.44 175,569 14.261 0.10%
2016-11-28 0 50.10 50.10 50.30 48.55 50.85 151,700 7,601,539 50.109 14.20 14.20 14.26 13.76 14.41 535,137 14.205 1.73%
2016-11-25 0 49.25 49.25 49.50 47.90 49.60 321,580 15,765,829 49.026 13.96 13.96 14.03 13.58 14.06 1,134,405 13.898 2.28%
2016-11-24 0 48.15 48.00 48.15 47.45 48.25 213,060 10,214,299 47.941 13.65 13.61 13.65 13.45 13.68 751,590 13.590 0.31%
2016-11-23 0 48.00 47.80 48.00 47.30 48.05 362,900 17,406,642 47.965 13.61 13.55 13.61 13.41 13.62 1,280,166 13.597 0.00%
2016-11-22 0 48.00 47.90 48.00 47.00 48.05 260,582 12,477,227 47.882 13.61 13.58 13.61 13.32 13.62 919,229 13.574 1.27%
2016-11-21 0 47.40 47.20 47.40 46.15 48.00 177,480 8,387,929 47.261 13.44 13.38 13.44 13.08 13.61 626,078 13.398 1.50%
2016-11-18 0 46.70 46.55 46.70 46.00 46.80 128,520 5,983,073 46.554 13.24 13.20 13.24 13.04 13.27 453,367 13.197 1.52%
2016-11-17 0 46.00 45.65 46.00 45.45 47.75 304,000 13,999,325 46.050 13.04 12.94 13.04 12.88 13.54 1,072,390 13.054 -3.26%
2016-11-16 0 47.55 47.40 47.55 47.25 47.90 24,893 1,182,454 47.501 13.48 13.44 13.48 13.39 13.58 87,813 13.466 0.00%
2016-11-15 0 47.55 47.50 47.55 46.85 47.55 89,290 4,203,549 47.077 13.48 13.47 13.48 13.28 13.48 314,979 13.345 0.11%
2016-11-14 0 47.50 47.45 47.50 47.50 48.75 193,560 9,269,954 47.892 13.47 13.45 13.47 13.47 13.82 682,802 13.576 1.60%
2016-11-11 0 46.75 46.55 46.75 46.45 48.15 147,500 6,947,237 47.100 13.25 13.20 13.25 13.17 13.65 520,321 13.352 -2.60%
2016-11-10 0 48.00 47.65 48.00 47.50 48.50 168,500 8,065,905 47.869 13.61 13.51 13.61 13.47 13.75 594,400 13.570 2.56%
2016-11-09 0 46.80 46.45 46.80 46.00 48.65 52,500 2,449,820 46.663 13.27 13.17 13.27 13.04 13.79 185,199 13.228 -2.50%
2016-11-08 0 48.00 47.90 48.00 47.25 48.00 226,320 10,823,469 47.824 13.61 13.58 13.61 13.39 13.61 798,366 13.557 1.27%
2016-11-07 0 47.40 47.15 47.40 45.95 47.45 329,310 15,493,053 47.047 13.44 13.37 13.44 13.03 13.45 1,161,674 13.337 3.72%
2016-11-04 0 45.70 45.45 45.70 45.10 46.95 136,700 6,300,475 46.090 12.95 12.88 12.95 12.78 13.31 482,223 13.065 -3.08%
2016-11-03 0 47.15 47.00 47.15 45.05 47.50 218,101 10,149,681 46.537 13.37 13.32 13.37 12.77 13.47 769,373 13.192 2.39%
2016-11-02 0 46.05 46.05 46.10 45.35 46.50 137,804 6,340,061 46.008 13.05 13.05 13.07 12.86 13.18 486,117 13.042 -0.11%
2016-11-01 0 46.10 46.00 46.10 45.00 46.35 92,250 4,221,669 45.763 13.07 13.04 13.07 12.76 13.14 325,421 12.973 1.88%
2016-10-31 0 45.25 45.25 45.30 44.75 45.60 134,900 6,106,330 45.266 12.83 12.83 12.84 12.69 12.93 475,873 12.832 0.11%
2016-10-28 0 45.20 45.00 45.20 44.95 45.85 82,900 3,755,712 45.304 12.81 12.76 12.81 12.74 13.00 292,438 12.843 -0.22%
2016-10-27 0 45.30 45.30 45.35 44.90 45.70 52,100 2,357,975 45.259 12.84 12.84 12.86 12.73 12.95 183,788 12.830 1.00%
2016-10-26 0 44.85 44.85 45.00 44.85 46.20 169,170 7,653,956 45.244 12.71 12.71 12.76 12.71 13.10 596,764 12.826 -2.29%
2016-10-25 0 45.90 45.80 45.90 45.45 47.05 105,650 4,861,864 46.019 13.01 12.98 13.01 12.88 13.34 372,691 13.045 -1.29%
2016-10-24 0 46.50 46.35 46.50 44.55 48.80 350,450 16,242,530 46.348 13.18 13.14 13.18 12.63 13.83 1,236,247 13.139 0.00%
2016-10-20 0 46.50 46.10 46.50 45.10 47.10 116,900 5,405,320 46.239 13.18 13.07 13.18 12.78 13.35 412,376 13.108 0.00%
2016-10-19 0 46.50 46.50 46.80 46.20 47.30 62,230 2,909,201 46.749 13.18 13.18 13.27 13.10 13.41 219,523 13.252 -0.43%
2016-10-18 0 46.70 46.70 46.75 44.00 47.00 243,980 11,327,855 46.429 13.24 13.24 13.25 12.47 13.32 860,664 13.162 1.97%
2016-10-17 0 45.80 45.60 45.80 45.20 46.45 205,300 9,453,431 46.047 12.98 12.93 12.98 12.81 13.17 724,216 13.053 -1.93%
2016-10-14 0 46.70 46.60 46.75 46.40 47.50 53,500 2,500,610 46.740 13.24 13.21 13.25 13.15 13.47 188,727 13.250 -0.21%
2016-10-13 0 46.80 46.50 46.85 46.45 47.45 136,710 6,418,928 46.953 13.27 13.18 13.28 13.17 13.45 482,258 13.310 -0.11%
2016-10-12 0 46.85 46.85 47.05 46.05 48.00 105,970 4,998,911 47.173 13.28 13.28 13.34 13.05 13.61 373,820 13.373 -2.40%
2016-10-11 0 48.00 47.95 48.00 47.50 48.50 213,780 10,242,341 47.911 13.61 13.59 13.61 13.47 13.75 754,130 13.582 1.16%
2016-10-07 0 47.45 47.20 47.45 47.10 48.05 54,700 2,599,327 47.520 13.45 13.38 13.45 13.35 13.62 192,960 13.471 -0.42%
2016-10-06 0 47.65 47.40 47.65 47.10 47.75 294,430 13,930,011 47.312 13.51 13.44 13.51 13.35 13.54 1,038,631 13.412 -0.73%
2016-10-05 0 48.00 47.65 47.75 46.85 48.00 368,830 17,520,676 47.503 13.61 13.51 13.54 13.28 13.61 1,301,084 13.466 0.84%
2016-10-04 0 47.60 47.40 47.60 47.10 48.10 73,700 3,492,915 47.394 13.49 13.44 13.49 13.35 13.64 259,984 13.435 -1.96%
2016-10-03 0 48.55 48.10 48.55 46.85 48.55 132,200 6,331,385 47.892 13.76 13.64 13.76 13.28 13.76 466,349 13.577 1.57%
2016-09-30 0 47.80 47.55 47.80 46.60 47.95 83,220 3,960,476 47.590 13.55 13.48 13.55 13.21 13.59 293,567 13.491 2.80%
2016-09-29 0 46.50 46.50 46.80 46.00 48.00 99,150 4,646,997 46.868 13.18 13.18 13.27 13.04 13.61 349,761 13.286 -2.31%
2016-09-28 0 47.60 47.50 47.60 46.45 47.60 369,317 17,409,491 47.140 13.49 13.47 13.49 13.17 13.49 1,302,802 13.363 3.48%
2016-09-27 0 46.00 46.00 46.35 45.40 47.85 230,530 10,698,581 46.409 13.04 13.04 13.14 12.87 13.56 813,217 13.156 1.55%
2016-09-26 0 45.30 45.10 45.35 44.70 46.95 243,010 11,043,079 45.443 12.84 12.78 12.86 12.67 13.31 857,242 12.882 -3.51%
2016-09-23 0 46.95 46.75 46.95 46.35 46.95 330,000 15,370,417 46.577 13.31 13.25 13.31 13.14 13.31 1,164,108 13.204 1.19%
2016-09-22 0 46.40 46.40 46.60 45.10 46.60 332,340 15,288,802 46.003 13.15 13.15 13.21 12.78 13.21 1,172,362 13.041 3.34%
2016-09-21 0 44.90 44.70 44.90 43.40 45.05 230,400 10,295,192 44.684 12.73 12.67 12.73 12.30 12.77 812,759 12.667 2.75%
2016-09-20 0 43.70 43.70 44.00 41.40 44.70 104,709 4,596,321 43.896 12.39 12.39 12.47 11.74 12.67 369,371 12.444 -2.13%
2016-09-19 0 44.65 44.50 44.65 43.95 44.90 116,781 5,203,538 44.558 12.66 12.61 12.66 12.46 12.73 411,957 12.631 1.25%
2016-09-15 0 44.10 43.70 44.10 43.10 44.10 66,800 2,925,680 43.798 12.50 12.39 12.50 12.22 12.50 235,644 12.416 2.44%
2016-09-14 0 43.05 43.00 43.10 42.25 44.80 59,450 2,546,337 42.832 12.20 12.19 12.22 11.98 12.70 209,716 12.142 0.70%
2016-09-13 0 42.75 42.75 42.95 42.25 44.20 415,900 17,889,055 43.013 12.12 12.12 12.18 11.98 12.53 1,467,129 12.193 -2.06%
2016-09-12 0 43.65 43.65 43.85 43.05 44.25 165,770 7,287,397 43.961 12.37 12.37 12.43 12.20 12.54 584,770 12.462 -3.96%
2016-09-09 0 45.45 45.20 45.45 45.20 46.95 198,300 9,119,370 45.988 12.88 12.81 12.88 12.81 13.31 699,523 13.037 -2.88%
2016-09-08 0 46.80 46.70 46.80 43.95 47.00 292,210 13,503,528 46.212 13.27 13.24 13.27 12.46 13.32 1,030,800 13.100 5.76%
2016-09-07 0 44.25 44.10 44.25 42.70 44.50 223,660 9,805,834 43.843 12.54 12.50 12.54 12.10 12.61 788,983 12.428 1.37%
2016-09-06 0 43.65 43.70 43.75 43.50 43.95 135,700 5,941,488 43.784 12.37 12.39 12.40 12.33 12.46 478,695 12.412 -0.23%
2016-09-05 0 43.75 43.75 43.85 43.55 44.40 72,514 3,184,812 43.920 12.40 12.40 12.43 12.35 12.59 255,800 12.450 -0.11%
2016-09-02 0 43.80 43.75 43.90 41.70 43.95 150,393 6,419,852 42.687 12.42 12.40 12.44 11.82 12.46 530,526 12.101 5.16%
2016-09-01 0 41.65 41.50 41.65 41.00 41.70 222,200 9,177,075 41.301 11.81 11.76 11.81 11.62 11.82 783,833 11.708 1.22%
2016-08-31 0 41.15 41.15 41.50 41.15 42.00 442,630 18,352,193 41.462 11.67 11.67 11.76 11.67 11.91 1,561,421 11.754 -0.84%
2016-08-30 0 41.50 41.35 41.50 41.00 42.25 261,500 10,849,835 41.491 11.76 11.72 11.76 11.62 11.98 922,467 11.762 1.22%
2016-08-29 0 41.00 41.00 41.10 40.85 41.50 48,380 1,985,873 41.047 11.62 11.62 11.65 11.58 11.76 170,665 11.636 -0.24%
2016-08-26 0 41.10 41.05 41.10 40.80 41.30 167,460 6,877,912 41.072 11.65 11.64 11.65 11.57 11.71 590,732 11.643 0.12%
2016-08-25 0 41.05 41.05 41.20 40.80 41.45 107,580 4,416,384 41.052 11.64 11.64 11.68 11.57 11.75 379,499 11.637 0.61%
2016-08-24 0 40.80 40.80 40.85 40.25 41.65 165,750 6,782,686 40.921 11.57 11.57 11.58 11.41 11.81 584,700 11.600 0.62%
2016-08-23 0 40.55 40.55 40.60 39.80 41.05 91,300 3,690,685 40.424 11.50 11.50 11.51 11.28 11.64 322,070 11.459 -0.73%
2016-08-22 0 40.85 40.65 40.85 40.10 42.20 267,500 10,964,645 40.989 11.58 11.52 11.58 11.37 11.96 943,633 11.620 -2.74%
2016-08-19 0 42.00 42.00 42.05 41.45 42.05 73,800 3,078,195 41.710 11.91 11.91 11.92 11.75 11.92 260,337 11.824 0.84%
2016-08-18 0 41.65 41.50 41.65 41.30 41.90 86,210 3,582,433 41.555 11.81 11.76 11.81 11.71 11.88 304,114 11.780 -0.60%
2016-08-17 0 41.90 41.40 41.90 40.80 41.90 330,240 13,655,289 41.350 11.88 11.74 11.88 11.57 11.88 1,164,954 11.722 1.95%
2016-08-16 0 41.10 41.10 41.15 40.80 41.75 149,300 6,136,485 41.102 11.65 11.65 11.67 11.57 11.84 526,671 11.651 0.37%
2016-08-15 0 40.95 40.95 41.00 40.75 41.15 203,320 8,325,709 40.949 11.61 11.61 11.62 11.55 11.67 717,231 11.608 -0.24%
2016-08-12 0 41.05 41.05 41.70 40.90 41.90 174,310 7,181,991 41.202 11.64 11.64 11.82 11.59 11.88 614,896 11.680 -2.03%
2016-08-11 0 41.90 41.70 41.90 40.90 41.95 133,900 5,567,807 41.582 11.88 11.82 11.88 11.59 11.89 472,346 11.788 1.82%
2016-08-10 0 41.15 40.85 41.15 40.50 41.60 224,330 9,192,129 40.976 11.67 11.58 11.67 11.48 11.79 791,346 11.616 0.37%
2016-08-09 0 41.00 40.80 41.00 39.60 41.00 133,560 5,454,332 40.838 11.62 11.57 11.62 11.23 11.62 471,146 11.577 2.76%
2016-08-08 0 39.90 39.75 39.90 38.80 40.50 103,520 4,115,848 39.759 11.31 11.27 11.31 11.00 11.48 365,177 11.271 3.23%
2016-08-05 0 38.65 38.50 38.65 38.15 39.65 194,100 7,527,315 38.781 10.96 10.91 10.96 10.81 11.24 684,707 10.993 -1.40%
2016-08-04 0 39.20 39.00 39.20 38.20 39.50 32,680 1,278,659 39.127 11.11 11.06 11.11 10.83 11.20 115,282 11.092 0.90%
2016-08-03 0 38.85 38.85 38.90 38.85 39.65 25,500 997,190 39.105 11.01 11.01 11.03 11.01 11.24 89,954 11.086 -0.77%
2016-08-01 0 39.15 39.05 39.15 38.95 39.90 47,140 1,849,322 39.230 11.10 11.07 11.10 11.04 11.31 166,291 11.121 1.82%
2016-07-29 0 38.45 38.45 38.65 38.45 40.55 128,560 5,058,740 39.349 10.90 10.90 10.96 10.90 11.50 453,508 11.155 -5.06%
2016-07-28 0 40.50 40.50 40.55 38.50 40.55 285,810 11,321,278 39.611 11.48 11.48 11.50 10.91 11.50 1,008,223 11.229 4.92%
2016-07-27 0 38.60 38.40 38.65 38.10 39.10 166,150 6,420,715 38.644 10.94 10.89 10.96 10.80 11.08 586,111 10.955 -1.03%
2016-07-26 0 39.00 39.00 39.05 38.75 39.20 124,150 4,846,147 39.035 11.06 11.06 11.07 10.98 11.11 437,951 11.065 -0.38%
2016-07-25 0 39.15 38.80 39.15 38.75 39.90 32,800 1,287,145 39.242 11.10 11.00 11.10 10.98 11.31 115,705 11.124 -0.76%
2016-07-22 0 39.45 39.35 39.45 39.05 39.55 66,200 2,598,746 39.256 11.18 11.15 11.18 11.07 11.21 233,527 11.128 -1.13%
2016-07-21 0 39.90 40.00 40.05 38.00 40.05 265,420 10,427,813 39.288 11.31 11.34 11.35 10.77 11.35 936,295 11.137 4.59%
2016-07-20 0 38.15 38.10 38.30 38.00 38.95 159,400 6,112,375 38.346 10.81 10.80 10.86 10.77 11.04 562,299 10.870 -1.93%
2016-07-19 0 38.90 38.80 38.90 37.35 39.20 268,490 10,248,179 38.170 11.03 11.00 11.03 10.59 11.11 947,125 10.820 3.05%
2016-07-18 0 37.75 37.65 37.75 36.60 37.80 99,280 3,694,616 37.214 10.70 10.67 10.70 10.38 10.72 350,220 10.549 -0.13%
2016-07-15 0 37.80 37.75 37.80 37.35 38.75 202,100 7,752,336 38.359 10.72 10.70 10.72 10.59 10.98 712,928 10.874 -0.26%
2016-07-14 0 37.90 37.75 37.90 36.65 38.20 167,610 6,328,582 37.758 10.74 10.70 10.74 10.39 10.83 591,261 10.704 2.85%
2016-07-13 0 36.85 36.70 36.80 35.95 36.95 153,100 5,590,555 36.516 10.45 10.40 10.43 10.19 10.47 540,075 10.351 2.65%
2016-07-12 0 35.90 35.85 35.95 35.05 36.00 87,590 3,130,756 35.743 10.18 10.16 10.19 9.936 10.21 308,982 10.132 1.99%
2016-07-11 0 35.20 35.20 35.40 35.00 35.75 158,015 5,608,753 35.495 9.978 9.978 10.04 9.922 10.13 557,414 10.062 0.28%
2016-07-08 0 35.10 35.00 35.10 34.85 35.20 53,320 1,865,960 34.995 9.950 9.922 9.950 9.879 9.978 188,092 9.9205 0.43%
2016-07-07 0 34.95 34.95 35.05 34.40 35.35 480,320 16,792,069 34.960 9.908 9.908 9.936 9.752 10.02 1,694,376 9.9105 1.30%
2016-07-06 0 34.50 34.40 34.50 34.05 34.75 97,800 3,377,865 34.538 9.780 9.752 9.780 9.652 9.851 344,999 9.7909 -0.72%
2016-07-05 0 34.75 34.70 34.80 34.55 35.00 305,500 10,603,170 34.708 9.851 9.837 9.865 9.794 9.922 1,077,682 9.8389 -0.14%
2016-07-04 0 34.80 34.75 34.80 34.50 35.15 56,407 1,962,287 34.788 9.865 9.851 9.865 9.780 9.964 198,981 9.8617 -0.14%
2016-06-30 0 34.85 34.80 35.00 34.85 35.70 362,162 12,748,390 35.201 9.879 9.865 9.922 9.879 10.12 1,277,562 9.9787 -0.29%
2016-06-29 0 34.95 34.90 34.95 34.50 35.10 132,013 4,601,855 34.859 9.908 9.893 9.908 9.780 9.950 465,689 9.8818 1.45%
2016-06-28 0 34.45 34.45 34.60 33.85 34.90 53,200 1,829,140 34.382 9.766 9.766 9.808 9.596 9.893 187,668 9.7467 -0.58%
2016-06-27 0 34.65 34.60 34.65 34.40 34.90 52,900 1,833,095 34.652 9.823 9.808 9.823 9.752 9.893 186,610 9.8231 -0.86%
2016-06-24 0 34.95 34.60 34.95 34.00 35.00 76,150 2,630,120 34.539 9.908 9.808 9.908 9.638 9.922 268,627 9.7910 0.00%
2016-06-23 0 34.95 34.85 34.95 34.80 35.20 35,010 1,222,043 34.906 9.908 9.879 9.908 9.865 9.978 123,501 9.8950 -0.14%
2016-06-22 0 35.00 34.95 35.00 34.50 35.25 1,029,560 36,033,454 34.999 9.922 9.908 9.922 9.780 9.993 3,631,875 9.9214 0.14%
2016-06-21 0 34.95 34.95 35.00 34.65 35.10 412,170 14,409,606 34.960 9.908 9.908 9.922 9.823 9.950 1,453,971 9.9105 0.72%
2016-06-20 0 34.70 34.65 34.70 33.25 35.05 216,400 7,436,475 34.364 9.837 9.823 9.837 9.426 9.936 763,372 9.7416 3.74%
2016-06-17 0 33.45 33.30 33.50 33.00 33.50 137,000 4,558,925 33.277 9.482 9.440 9.497 9.355 9.497 483,281 9.4333 1.21%
2016-06-16 0 33.05 33.05 33.25 33.00 34.45 41,305 1,374,553 33.278 9.369 9.369 9.426 9.355 9.766 145,707 9.4336 -2.07%
2016-06-15 0 33.75 33.40 33.80 32.50 33.95 527,400 17,557,035 33.290 9.567 9.468 9.582 9.213 9.624 1,860,456 9.4370 0.88%
2016-06-14 0 34.05 34.05 34.20 33.50 35.25 61,500 2,090,235 33.988 9.484 9.484 9.526 9.331 9.819 220,792 9.4670 0.59%
2016-06-13 0 33.85 33.60 33.85 33.50 34.00 111,400 3,756,120 33.717 9.429 9.359 9.429 9.331 9.470 399,939 9.3917 -1.17%
2016-06-10 0 34.25 34.20 34.25 34.20 35.20 49,900 1,718,742 34.444 9.540 9.526 9.540 9.526 9.805 179,147 9.5941 -2.28%
2016-06-08 0 35.05 34.80 35.05 34.80 35.90 102,300 3,586,140 35.055 9.763 9.693 9.763 9.693 10.000 367,269 9.7644 -2.50%
2016-06-07 0 35.95 35.80 36.00 35.40 36.70 120,400 4,345,977 36.096 10.01 9.972 10.03 9.860 10.22 432,250 10.054 0.14%
2016-06-06 0 35.90 35.50 35.90 35.55 36.15 270,090 9,702,460 35.923 10.000 9.888 10.000 9.902 10.07 969,654 10.006 1.41%
2016-06-03 0 35.40 35.40 35.50 35.20 35.55 158,860 5,630,986 35.446 9.860 9.860 9.888 9.805 9.902 570,325 9.8733 0.28%
2016-06-02 0 35.30 35.10 35.30 35.05 35.50 25,598 902,552 35.259 9.833 9.777 9.833 9.763 9.888 91,900 9.8211 0.28%
2016-06-01 0 35.20 35.15 35.35 35.10 35.70 105,500 3,730,532 35.360 9.805 9.791 9.846 9.777 9.944 378,757 9.8494 -0.85%
2016-05-31 0 35.50 35.25 35.55 35.20 35.65 175,200 6,229,119 35.554 9.888 9.819 9.902 9.805 9.930 628,988 9.9034 0.00%
2016-05-30 0 35.50 35.40 35.55 35.10 36.00 94,500 3,348,652 35.435 9.888 9.860 9.902 9.777 10.03 339,266 9.8703 -0.14%
2016-05-27 0 35.55 35.35 35.50 35.15 36.75 643,700 22,851,875 35.501 9.902 9.846 9.888 9.791 10.24 2,310,955 9.8885 -1.25%
2016-05-26 0 36.00 35.95 36.00 35.65 36.50 72,400 2,618,190 36.163 10.03 10.01 10.03 9.930 10.17 259,924 10.073 0.14%
2016-05-25 0 35.95 35.85 35.95 35.35 36.95 48,640 1,751,957 36.019 10.01 9.986 10.01 9.846 10.29 174,623 10.033 -1.51%
2016-05-24 0 36.50 36.40 36.55 36.25 37.45 42,000 1,537,935 36.618 10.17 10.14 10.18 10.10 10.43 150,785 10.200 -0.41%
2016-05-23 0 36.65 36.55 36.75 36.20 37.00 42,130 1,535,971 36.458 10.21 10.18 10.24 10.08 10.31 151,251 10.155 -0.41%
2016-05-20 0 36.80 36.75 36.85 36.50 38.35 49,400 1,835,415 37.154 10.25 10.24 10.26 10.17 10.68 177,352 10.349 -3.29%
2016-05-19 0 38.05 38.00 38.05 36.70 38.55 140,659 5,334,899 37.928 10.60 10.58 10.60 10.22 10.74 504,982 10.565 2.70%
2016-05-18 0 37.05 37.00 37.05 35.95 37.30 106,104 3,897,622 36.734 10.32 10.31 10.32 10.01 10.39 380,925 10.232 2.35%
2016-05-17 0 36.20 36.15 36.20 35.20 36.30 85,490 3,077,437 35.998 10.08 10.07 10.08 9.805 10.11 306,919 10.027 0.84%
2016-05-16 0 35.90 35.65 36.00 35.65 36.25 74,600 2,684,940 35.991 10.000 9.930 10.03 9.930 10.10 267,822 10.025 -0.97%
2016-05-13 0 36.25 36.10 36.25 35.60 36.25 43,400 1,562,310 35.998 10.10 10.06 10.10 9.916 10.10 155,811 10.027 -0.14%
2016-05-12 0 36.30 36.30 36.50 35.05 36.65 82,385 2,948,653 35.791 10.11 10.11 10.17 9.763 10.21 295,771 9.9694 0.14%
2016-05-11 0 36.25 36.00 36.25 35.40 36.65 99,950 3,598,575 36.004 10.10 10.03 10.10 9.860 10.21 358,832 10.029 -0.41%
2016-05-10 0 36.40 36.20 36.40 35.95 37.70 227,080 8,290,862 36.511 10.14 10.08 10.14 10.01 10.50 815,243 10.170 -0.41%
2016-05-09 0 36.55 36.50 36.65 35.90 38.60 295,100 10,813,495 36.643 10.18 10.17 10.21 10.000 10.75 1,059,442 10.207 0.00%
2016-05-06 0 36.55 36.45 36.75 36.30 38.90 188,520 6,985,939 37.057 10.18 10.15 10.24 10.11 10.84 676,808 10.322 -4.82%
2016-05-05 0 38.40 38.20 38.40 37.50 39.00 182,370 6,974,538 38.244 10.70 10.64 10.70 10.45 10.86 654,729 10.653 -1.79%
2016-05-04 0 39.10 39.00 39.10 37.25 39.10 174,700 6,689,057 38.289 10.89 10.86 10.89 10.38 10.89 627,193 10.665 3.58%
2016-05-03 0 37.75 37.75 37.90 35.35 37.90 218,465 8,002,376 36.630 10.51 10.51 10.56 9.846 10.56 784,314 10.203 4.86%
2016-04-29 0 36.00 36.00 36.15 35.85 37.20 140,910 5,096,528 36.169 10.03 10.03 10.07 9.986 10.36 505,883 10.075 -0.69%
2016-04-28 0 36.25 36.25 36.45 35.00 36.45 475,940 17,065,762 35.857 10.10 10.10 10.15 9.749 10.15 1,708,678 9.9877 4.02%
2016-04-27 0 34.85 34.80 34.90 34.45 35.15 84,313 2,931,712 34.772 9.707 9.693 9.721 9.596 9.791 302,693 9.6854 -0.43%
2016-04-26 0 35.00 34.95 35.00 34.60 35.40 94,370 3,288,051 34.842 9.749 9.735 9.749 9.638 9.860 338,799 9.7050 0.00%
2016-04-25 0 35.00 34.80 35.10 34.55 35.50 174,361 6,124,801 35.127 9.749 9.693 9.777 9.624 9.888 625,976 9.7844 1.74%
2016-04-22 0 34.40 34.30 34.45 33.30 34.50 369,680 12,595,082 34.070 9.582 9.554 9.596 9.275 9.610 1,327,193 9.4900 4.40%
2016-04-21 0 32.95 32.95 33.10 32.95 33.65 105,330 3,500,073 33.230 9.178 9.178 9.220 9.178 9.373 378,147 9.2559 -1.20%
2016-04-20 0 33.35 33.10 33.35 32.75 33.60 132,580 4,393,629 33.139 9.289 9.220 9.289 9.122 9.359 475,977 9.2308 -0.89%
2016-04-19 0 33.65 33.65 33.80 33.55 34.00 32,900 1,107,405 33.660 9.373 9.373 9.415 9.345 9.470 118,115 9.3757 -0.44%
2016-04-18 0 33.80 33.80 33.90 33.70 34.90 100,830 3,423,004 33.948 9.415 9.415 9.443 9.387 9.721 361,991 9.4560 -3.43%
2016-04-15 0 35.00 34.80 35.00 34.50 35.60 102,750 3,603,306 35.069 9.749 9.693 9.749 9.610 9.916 368,884 9.7681 2.49%
2016-04-14 0 34.15 34.10 34.15 34.00 35.30 123,900 4,310,024 34.786 9.512 9.498 9.512 9.470 9.833 444,815 9.6895 -2.29%
2016-04-13 0 34.95 34.95 35.00 34.25 35.75 218,960 7,682,971 35.088 9.735 9.735 9.749 9.540 9.958 786,091 9.7736 0.58%
2016-04-12 0 34.75 34.65 34.75 33.50 34.80 239,760 8,267,040 34.480 9.679 9.652 9.679 9.331 9.693 860,765 9.6043 1.91%
2016-04-11 0 34.10 34.05 34.25 32.80 34.45 253,540 8,589,107 33.877 9.498 9.484 9.540 9.136 9.596 910,237 9.4361 2.40%
2016-04-08 0 33.30 33.15 33.30 32.40 33.30 42,860 1,419,179 33.112 9.275 9.234 9.275 9.025 9.275 153,872 9.2231 0.60%
2016-04-07 0 33.10 33.05 33.10 33.00 33.40 17,500 579,450 33.111 9.220 9.206 9.220 9.192 9.303 62,827 9.2229 0.61%
2016-04-06 0 32.90 32.75 32.90 32.35 33.30 111,370 3,668,635 32.941 9.164 9.122 9.164 9.011 9.275 399,831 9.1755 -2.37%
2016-04-05 0 33.70 33.55 33.75 33.10 33.85 35,790 1,193,690 33.353 9.387 9.345 9.401 9.220 9.429 128,490 9.2901 -0.74%
2016-04-01 0 33.95 33.80 33.95 33.15 34.00 71,320 2,405,243 33.725 9.457 9.415 9.457 9.234 9.470 256,047 9.3938 -0.15%
2016-03-31 0 34.00 33.70 34.00 33.25 34.20 200,800 6,724,547 33.489 9.470 9.387 9.470 9.262 9.526 720,895 9.3281 3.50%
2016-03-30 0 32.85 32.90 32.95 32.45 33.15 140,740 4,596,849 32.662 9.150 9.164 9.178 9.039 9.234 505,272 9.0978 -0.90%
2016-03-29 0 33.15 33.05 33.15 32.35 33.30 24,850 821,449 33.056 9.234 9.206 9.234 9.011 9.275 89,214 9.2076 0.91%
2016-03-24 0 32.85 32.80 32.85 32.70 33.35 29,700 979,447 32.978 9.150 9.136 9.150 9.108 9.289 106,626 9.1858 -0.61%
2016-03-23 0 33.05 32.95 33.00 33.00 33.50 88,690 2,938,028 33.127 9.206 9.178 9.192 9.192 9.331 318,407 9.2273 -0.60%
2016-03-22 0 33.25 33.15 33.20 33.00 33.85 120,170 3,994,421 33.240 9.262 9.234 9.248 9.192 9.429 431,424 9.2587 -0.60%
2016-03-21 0 33.45 33.45 33.55 33.25 33.70 41,970 1,406,316 33.508 9.317 9.317 9.345 9.262 9.387 150,677 9.3333 1.21%
2016-03-18 0 33.05 33.00 33.10 32.70 33.20 95,228 3,146,453 33.041 9.206 9.192 9.220 9.108 9.248 341,879 9.2034 0.76%
2016-03-17 0 32.80 32.70 32.95 32.50 33.30 95,348 3,144,976 32.984 9.136 9.108 9.178 9.053 9.275 342,310 9.1875 -0.30%
2016-03-16 0 32.90 32.90 33.00 32.80 33.45 30,680 1,015,317 33.094 9.164 9.164 9.192 9.136 9.317 110,145 9.2180 -0.75%
2016-03-15 0 33.15 33.05 33.15 32.80 33.45 19,500 646,910 33.175 9.234 9.206 9.234 9.136 9.317 70,007 9.2406 0.45%
2016-03-14 0 33.00 33.00 33.20 33.00 33.55 15,620 520,926 33.350 9.192 9.192 9.248 9.192 9.345 56,078 9.2894 0.00%
2016-03-11 0 33.00 33.00 33.10 32.95 33.10 7,230 238,863 33.038 9.192 9.192 9.220 9.178 9.220 25,957 9.2024 -0.30%
2016-03-10 0 33.10 33.10 33.20 32.95 33.20 34,490 1,139,768 33.046 9.220 9.220 9.248 9.178 9.248 123,823 9.2048 -0.15%
2016-03-09 0 33.15 33.15 33.25 32.85 33.30 45,800 1,520,735 33.204 9.234 9.234 9.262 9.150 9.275 164,427 9.2487 -0.90%
2016-03-08 0 33.45 33.45 33.50 33.00 33.45 67,400 2,242,995 33.279 9.317 9.317 9.331 9.192 9.317 241,974 9.2696 0.75%
2016-03-07 0 33.20 33.20 33.35 32.50 33.45 164,400 5,445,028 33.121 9.248 9.248 9.289 9.053 9.317 590,215 9.2255 2.95%
2016-03-04 0 32.25 32.20 32.30 31.75 32.90 202,398 6,503,380 32.132 8.983 8.969 8.997 8.844 9.164 726,632 8.9500 -1.07%
2016-03-03 0 32.60 32.35 32.60 32.05 33.90 137,034 4,460,278 32.549 9.080 9.011 9.080 8.927 9.443 491,967 9.0662 -3.69%
2016-03-02 0 33.85 33.75 34.20 32.70 34.40 71,980 2,439,633 33.893 9.429 9.401 9.526 9.108 9.582 258,416 9.4407 4.31%
2016-03-01 0 32.45 32.20 32.45 32.20 33.15 94,674 3,069,661 32.423 9.039 8.969 9.039 8.969 9.234 339,890 9.0313 -0.76%
2016-02-29 0 32.70 32.60 32.95 32.60 33.90 55,100 1,819,515 33.022 9.108 9.080 9.178 9.080 9.443 197,815 9.1981 -2.68%
2016-02-26 0 33.60 33.60 33.70 33.20 34.05 48,680 1,631,092 33.506 9.359 9.359 9.387 9.248 9.484 174,767 9.3330 0.00%
2016-02-25 0 33.60 33.60 34.20 33.40 35.45 67,580 2,342,033 34.656 9.359 9.359 9.526 9.303 9.874 242,620 9.6531 -5.08%
2016-02-24 0 35.40 35.40 35.50 34.90 36.00 75,440 2,677,954 35.498 9.860 9.860 9.888 9.721 10.03 270,838 9.8877 0.43%
2016-02-23 0 35.25 35.25 35.55 34.85 35.55 28,710 1,007,968 35.109 9.819 9.819 9.902 9.707 9.902 103,072 9.7792 0.57%
2016-02-22 0 35.05 35.00 35.25 34.95 35.35 102,880 3,611,316 35.102 9.763 9.749 9.819 9.735 9.846 369,351 9.7775 -0.57%
2016-02-19 0 35.25 35.25 35.30 35.00 36.20 86,130 3,047,347 35.381 9.819 9.819 9.833 9.749 10.08 309,216 9.8551 -1.54%
2016-02-18 0 35.80 35.65 35.90 35.30 35.90 110,600 3,941,450 35.637 9.972 9.930 10.000 9.833 10.000 397,066 9.9264 1.13%
2016-02-17 0 35.40 35.20 35.45 34.60 35.70 113,800 4,007,115 35.212 9.860 9.805 9.874 9.638 9.944 408,555 9.8080 2.61%
2016-02-16 0 34.50 34.40 34.85 33.50 35.30 107,831 3,742,840 34.710 9.610 9.582 9.707 9.331 9.833 387,125 9.6683 4.07%
2016-02-15 0 33.15 32.95 33.20 33.00 33.75 47,700 1,585,720 33.244 9.234 9.178 9.248 9.192 9.401 171,248 9.2598 2.16%
2016-02-12 0 32.45 32.40 32.50 32.20 34.20 80,690 2,673,175 33.129 9.039 9.025 9.053 8.969 9.526 289,686 9.2278 -6.21%
2016-02-11 0 34.60 30.75 34.60 34.55 34.60 300 10,375 34.583 9.638 8.565 9.638 9.624 9.638 1,077 9.6329 -3.89%
2016-02-05 0 36.00 35.90 36.00 35.50 36.00 119,600 4,290,817 35.876 10.03 10.000 10.03 9.888 10.03 429,377 9.9931 0.84%
2016-02-04 0 35.70 35.50 35.70 33.05 35.80 136,060 4,728,533 34.753 9.944 9.888 9.944 9.206 9.972 488,471 9.6803 2.00%
2016-02-03 0 35.00 35.00 35.20 34.90 35.70 89,830 3,143,648 34.996 9.749 9.749 9.805 9.721 9.944 322,500 9.7478 -3.18%
2016-02-02 0 36.15 36.05 36.15 35.25 36.20 71,240 2,569,225 36.064 10.07 10.04 10.07 9.819 10.08 255,760 10.045 2.55%
2016-02-01 0 35.25 35.25 35.50 34.95 35.95 99,800 3,550,414 35.575 9.819 9.819 9.888 9.735 10.01 358,293 9.9092 1.44%
2016-01-29 0 34.75 34.50 34.80 32.55 34.80 108,820 3,662,870 33.660 9.679 9.610 9.693 9.067 9.693 390,676 9.3757 1.46%
2016-01-28 0 34.25 34.20 34.40 34.05 34.60 101,320 3,474,743 34.295 9.540 9.526 9.582 9.484 9.638 363,750 9.5526 0.74%
2016-01-27 0 34.00 34.00 34.20 33.20 34.40 160,710 5,440,809 33.855 9.470 9.470 9.526 9.248 9.582 576,967 9.4300 1.80%
2016-01-26 0 33.40 33.40 33.55 31.80 33.55 278,965 9,276,138 33.252 9.303 9.303 9.345 8.858 9.345 1,001,516 9.2621 2.45%
2016-01-25 0 32.60 32.60 32.70 31.90 32.75 141,665 4,592,159 32.416 9.080 9.080 9.108 8.886 9.122 508,593 9.0291 2.84%
2016-01-22 0 31.70 31.70 31.85 31.10 32.40 198,561 6,290,549 31.681 8.830 8.830 8.872 8.663 9.025 712,856 8.8244 -0.16%
2016-01-21 0 31.75 31.50 31.95 31.50 34.20 266,810 8,655,209 32.440 8.844 8.774 8.899 8.774 9.526 957,878 9.0358 -4.94%
2016-01-20 0 33.40 33.40 33.45 33.00 33.95 290,800 9,716,220 33.412 9.303 9.303 9.317 9.192 9.457 1,044,005 9.3067 -1.91%
2016-01-19 0 34.05 34.05 34.10 33.80 34.15 65,550 2,226,990 33.974 9.484 9.484 9.498 9.415 9.512 235,332 9.4632 0.44%
2016-01-18 0 33.90 33.90 33.95 33.40 34.30 73,200 2,468,397 33.721 9.443 9.443 9.457 9.303 9.554 262,796 9.3928 0.00%
2016-01-15 0 33.90 33.90 34.05 33.50 34.20 215,750 7,320,624 33.931 9.443 9.443 9.484 9.331 9.526 774,567 9.4512 -0.29%
2016-01-14 0 34.00 34.00 34.25 33.10 34.30 139,478 4,723,256 33.864 9.470 9.470 9.540 9.220 9.554 500,742 9.4325 -1.02%
2016-01-13 0 34.35 34.20 34.50 34.00 34.85 96,350 3,309,683 34.351 9.568 9.526 9.610 9.470 9.707 345,907 9.5681 1.18%
2016-01-12 0 33.95 33.75 33.95 32.00 34.10 483,200 16,041,625 33.199 9.457 9.401 9.457 8.913 9.498 1,734,742 9.2473 1.95%
2016-01-11 0 33.30 33.20 33.35 31.50 34.50 288,131 9,379,922 32.554 9.275 9.248 9.289 8.774 9.610 1,034,423 9.0678 -4.72%
2016-01-08 0 34.95 34.75 35.00 34.75 35.25 14,400 503,880 34.992 9.735 9.679 9.749 9.679 9.819 51,698 9.7467 1.30%
2016-01-07 0 34.50 34.50 34.85 33.40 35.45 321,600 11,015,928 34.254 9.610 9.610 9.707 9.303 9.874 1,154,580 9.5411 -4.43%
2016-01-06 0 36.10 36.05 36.20 35.70 36.45 35,580 1,280,882 36.000 10.06 10.04 10.08 9.944 10.15 127,736 10.028 0.14%
2016-01-05 0 36.05 36.00 36.10 35.35 36.65 71,350 2,561,386 35.899 10.04 10.03 10.06 9.846 10.21 256,155 9.9994 1.41%
2016-01-04 0 35.55 35.35 35.85 34.60 37.30 138,810 5,002,022 36.035 9.902 9.846 9.986 9.638 10.39 498,344 10.037 -4.69%
2015-12-31 0 37.30 37.30 37.35 37.10 37.45 15,890 592,018 37.257 10.39 10.39 10.40 10.33 10.43 57,047 10.378 0.27%
2015-12-30 0 37.20 37.10 37.25 36.40 37.60 84,450 3,129,975 37.063 10.36 10.33 10.38 10.14 10.47 303,185 10.324 0.54%
2015-12-29 0 37.00 36.80 37.15 36.80 37.45 219,683 8,128,376 37.000 10.31 10.25 10.35 10.25 10.43 788,687 10.306 -0.54%
2015-12-28 0 37.20 37.00 37.20 36.45 37.45 221,400 8,185,177 36.970 10.36 10.31 10.36 10.15 10.43 794,851 10.298 -0.27%
2015-12-24 0 37.30 37.15 37.30 36.60 37.65 202,610 7,508,551 37.059 10.39 10.35 10.39 10.19 10.49 727,393 10.323 3.18%
2015-12-23 0 36.15 36.00 36.20 35.60 36.50 221,980 8,001,429 36.046 10.07 10.03 10.08 9.916 10.17 796,933 10.040 1.54%
2015-12-22 0 35.60 35.50 35.60 34.00 36.30 172,200 6,132,130 35.611 9.916 9.888 9.916 9.470 10.11 618,217 9.9191 -0.97%
2015-12-21 0 35.95 35.70 36.00 35.70 36.40 384,700 13,881,745 36.085 10.01 9.944 10.03 9.944 10.14 1,381,116 10.051 0.56%
2015-12-18 0 35.75 35.55 35.95 33.90 35.95 411,260 14,506,631 35.274 9.958 9.902 10.01 9.443 10.01 1,476,470 9.8252 4.99%
2015-12-17 0 34.05 33.95 34.15 33.15 34.20 126,430 4,268,185 33.759 9.484 9.457 9.512 9.234 9.526 453,898 9.4034 2.41%
2015-12-16 0 33.25 33.00 33.30 32.40 34.05 335,370 11,182,444 33.344 9.262 9.192 9.275 9.025 9.484 1,204,016 9.2876 0.15%
2015-12-15 0 33.20 33.20 33.50 32.20 33.50 63,830 2,108,754 33.037 9.248 9.248 9.331 8.969 9.331 229,157 9.2022 2.15%
2015-12-14 0 32.50 32.45 32.85 31.00 33.60 509,927 16,533,706 32.424 9.053 9.039 9.150 8.635 9.359 1,830,695 9.0314 -3.85%
2015-12-11 0 33.80 33.65 33.80 33.20 34.15 91,050 3,065,350 33.667 9.415 9.373 9.415 9.248 9.512 326,880 9.3776 -0.73%
2015-12-10 0 34.05 34.00 34.05 33.80 34.45 113,520 3,858,487 33.989 9.484 9.470 9.484 9.415 9.596 407,550 9.4675 -0.44%
2015-12-09 0 34.20 34.15 34.30 33.90 34.40 59,840 2,036,593 34.034 9.526 9.512 9.554 9.443 9.582 214,832 9.4799 -0.29%
2015-12-08 0 34.30 34.00 34.30 33.65 35.15 295,270 10,046,938 34.026 9.554 9.470 9.554 9.373 9.791 1,060,053 9.4778 -2.00%
2015-12-07 0 35.00 34.80 34.95 34.70 35.35 196,150 6,847,391 34.909 9.749 9.693 9.735 9.665 9.846 704,201 9.7236 -1.27%
2015-12-04 0 35.45 35.15 35.50 35.10 36.40 140,680 5,064,659 36.001 9.874 9.791 9.888 9.777 10.14 505,057 10.028 -2.34%
2015-12-03 0 36.30 36.00 36.30 35.45 36.35 400,660 14,346,550 35.807 10.11 10.03 10.11 9.874 10.13 1,438,415 9.9739 2.54%
2015-12-02 0 35.40 35.30 35.40 34.95 35.80 131,580 4,655,406 35.381 9.860 9.833 9.860 9.735 9.972 472,387 9.8551 0.28%
2015-12-01 0 35.30 35.20 35.25 34.50 35.65 549,990 19,403,371 35.279 9.833 9.805 9.819 9.610 9.930 1,974,526 9.8269 1.29%
2015-11-30 0 34.85 34.80 34.85 34.15 35.00 301,810 10,452,708 34.633 9.707 9.693 9.707 9.512 9.749 1,083,532 9.6469 -0.29%
2015-11-27 0 34.95 34.85 35.00 34.00 35.70 133,174 4,629,899 34.766 9.735 9.707 9.749 9.470 9.944 478,110 9.6838 -1.27%
2015-11-26 0 35.40 35.40 35.55 35.15 35.90 134,200 4,751,112 35.403 9.860 9.860 9.902 9.791 10.000 481,793 9.8613 -0.14%
2015-11-25 0 35.45 35.35 35.50 35.10 36.00 58,826 2,084,866 35.441 9.874 9.846 9.888 9.777 10.03 211,192 9.8719 -0.98%
2015-11-24 0 35.80 35.75 35.85 35.00 36.15 282,415 10,113,110 35.809 9.972 9.958 9.986 9.749 10.07 1,013,902 9.9744 -0.56%
2015-11-23 0 36.00 35.80 36.00 35.15 36.15 48,890 1,751,223 35.820 10.03 9.972 10.03 9.791 10.07 175,521 9.9773 -0.28%
2015-11-20 0 36.10 35.90 36.10 35.05 36.50 137,600 4,955,992 36.017 10.06 10.000 10.06 9.763 10.17 493,999 10.032 0.28%
2015-11-19 0 36.00 35.35 36.15 35.25 36.10 128,890 4,586,166 35.582 10.03 9.846 10.07 9.819 10.06 462,730 9.9111 1.84%
2015-11-18 0 35.35 35.15 35.35 34.95 36.15 46,750 1,654,666 35.394 9.846 9.791 9.846 9.735 10.07 167,838 9.8587 0.14%
2015-11-17 0 35.30 34.80 35.30 34.05 35.90 66,888 2,355,743 35.219 9.833 9.693 9.833 9.484 10.000 240,135 9.8101 1.29%
2015-11-16 0 34.85 34.80 34.95 34.45 35.20 177,330 6,145,491 34.656 9.707 9.693 9.735 9.596 9.805 636,635 9.6531 -2.24%
2015-11-13 0 35.65 35.65 35.75 35.15 36.00 588,200 21,018,925 35.734 9.930 9.930 9.958 9.791 10.03 2,111,704 9.9535 -3.91%
2015-11-12 0 37.10 36.90 37.10 34.95 37.40 424,700 15,456,302 36.393 10.33 10.28 10.33 9.735 10.42 1,524,721 10.137 6.15%
2015-11-11 0 34.95 34.40 34.95 33.80 35.00 232,780 7,999,406 34.365 9.735 9.582 9.735 9.415 9.749 835,706 9.5720 2.19%
2015-11-10 0 34.20 34.20 34.30 33.70 35.05 273,000 9,375,177 34.341 9.526 9.526 9.554 9.387 9.763 980,101 9.5655 -1.87%
2015-11-09 0 34.85 34.85 35.00 34.65 35.30 165,300 5,776,630 34.946 9.707 9.707 9.749 9.652 9.833 593,446 9.7341 -1.83%
2015-11-06 0 35.50 35.55 35.60 34.30 37.05 160,540 5,770,724 35.946 9.888 9.902 9.916 9.554 10.32 576,357 10.012 -2.20%
2015-11-05 0 36.30 36.20 36.30 34.50 37.20 444,330 15,980,362 35.965 10.11 10.08 10.11 9.610 10.36 1,595,195 10.018 2.40%
2015-11-04 0 35.45 35.00 35.30 33.10 35.80 986,982 34,722,756 35.181 9.874 9.749 9.833 9.220 9.972 3,543,376 9.7993 5.98%
2015-11-03 0 33.45 33.45 33.55 32.50 40.05 1,292,743 44,332,669 34.293 9.317 9.317 9.345 9.053 11.16 4,641,093 9.5522 -16.37%
2015-11-02 1 - - - - - 0 0 - 11.14 - - - - 0 - 0.00%
2015-10-30 1 - - - - - 0 0 - 11.14 - - - - 0 - 0.00%
2015-10-29 1 - - - - - 0 0 - 11.14 - - - - 0 - 0.00%
2015-10-28 1 - - - - - 0 0 - 11.14 - - - - 0 - 0.00%
2015-10-27 1 - - - - - 0 0 - 11.14 - - - - 0 - 0.00%
2015-10-26 1 - - - - - 0 0 - 11.14 - - - - 0 - 0.00%
2015-10-23 1 - - - - - 0 0 - 11.14 - - - - 0 - 0.00%
2015-10-22 1 - - - - - 0 0 - 11.14 - - - - 0 - 0.00%
2015-10-20 1 - - - - - 0 0 - 11.14 - - - - 0 - 0.00%
2015-10-19 1 - - - - - 0 0 - 11.14 - - - - 0 - 0.00%
2015-10-16 1 - - - - - 0 0 - 11.14 - - - - 0 - 0.00%
2015-10-15 1 - - - - - 0 0 - 11.14 - - - - 0 - 0.00%
2015-10-14 1 - - - - - 0 0 - 11.14 - - - - 0 - 0.00%
2015-10-13 1 - - - - - 0 0 - 11.14 - - - - 0 - 0.00%
2015-10-12 1 - - - - - 0 0 - 11.14 - - - - 0 - 0.00%
2015-10-09 1 - - - - - 0 0 - 11.14 - - - - 0 - 0.00%
2015-10-08 1 - - - - - 0 0 - 11.14 - - - - 0 - 0.00%
2015-10-07 1 - - - - - 0 0 - 11.14 - - - - 0 - 0.00%
2015-10-06 1 - - - - - 0 0 - 11.14 - - - - 0 - 0.00%
2015-10-05 1 - - - - - 0 0 - 11.14 - - - - 0 - 0.00%
2015-10-02 1 - - - - - 0 0 - 11.14 - - - - 0 - 0.00%
2015-09-30 1 - - - - - 0 0 - 11.14 - - - - 0 - 0.00%
2015-09-29 1 - - - - - 0 0 - 11.14 - - - - 0 - 0.00%
2015-09-25 1 - - - - - 0 0 - 11.14 - - - - 0 - 0.00%
2015-09-24 1 - - - - - 0 0 - 11.14 - - - - 0 - 0.00%
2015-09-23 1 - - - - - 0 0 - 11.14 - - - - 0 - 0.00%
2015-09-22 1 - - - - - 0 0 - 11.14 - - - - 0 - 0.00%
2015-09-21 1 - - - - - 0 0 - 11.14 - - - - 0 - 0.00%
2015-09-18 1 - - - - - 0 0 - 11.14 - - - - 0 - 0.00%
2015-09-17 1 - - - - - 0 0 - 11.14 - - - - 0 - 0.00%
2015-09-16 1 - - - - - 0 0 - 11.14 - - - - 0 - 0.00%
2015-09-15 1 - - - - - 0 0 - 11.14 - - - - 0 - 0.00%
2015-09-14 1 - - - - - 0 0 - 11.14 - - - - 0 - 0.00%
2015-09-11 1 - - - - - 0 0 - 11.14 - - - - 0 - 0.00%
2015-09-10 1 - - - - - 0 0 - 11.14 - - - - 0 - 0.00%
2015-09-09 1 - - - - - 0 0 - 11.14 - - - - 0 - 0.00%
2015-09-08 1 - - - - - 0 0 - 11.14 - - - - 0 - 0.00%
2015-09-07 1 - - - - - 0 0 - 11.14 - - - - 0 - 0.00%
2015-09-04 1 - - - - - 0 0 - 11.14 - - - - 0 - 0.00%
2015-09-02 1 - - - - - 0 0 - 11.14 - - - - 0 - 0.00%
2015-09-01 1 - - - - - 0 0 - 11.14 - - - - 0 - 0.00%
2015-08-31 1 - - - - - 0 0 - 11.14 - - - - 0 - 0.00%
2015-08-28 1 - - - - - 0 0 - 11.14 - - - - 0 - 0.00%
2015-08-27 1 - - - - - 0 0 - 11.14 - - - - 0 - 0.00%
2015-08-26 1 - - - - - 0 0 - 11.14 - - - - 0 - 0.00%
2015-08-25 1 - - - - - 0 0 - 11.14 - - - - 0 - 0.00%
2015-08-24 1 - - - - - 0 0 - 11.14 - - - - 0 - 0.00%
2015-08-21 1 - - - - - 0 0 - 11.14 - - - - 0 - 0.00%
2015-08-20 1 - - - - - 0 0 - 11.14 - - - - 0 - 0.00%
2015-08-19 1 - - - - - 0 0 - 11.14 - - - - 0 - 0.00%
2015-08-18 1 - - - - - 0 0 - 11.14 - - - - 0 - 0.00%
2015-08-17 1 - - - - - 0 0 - 11.14 - - - - 0 - 0.00%
2015-08-14 1 - - - - - 0 0 - 11.14 - - - - 0 - 0.00%
2015-08-13 1 - - - - - 0 0 - 11.14 - - - - 0 - 0.00%
2015-08-12 1 - - - - - 0 0 - 11.14 - - - - 0 - 0.00%
2015-08-11 1 - - - - - 0 0 - 11.14 - - - - 0 - 0.00%
2015-08-10 0 40.00 39.60 40.00 38.45 40.10 131,600 5,152,132 39.150 11.14 11.03 11.14 10.71 11.17 472,459 10.905 3.49%
2015-08-07 0 38.65 38.20 38.65 37.95 38.90 58,200 2,221,410 38.169 10.77 10.64 10.77 10.57 10.84 208,945 10.632 1.84%
2015-08-06 0 37.95 37.60 37.95 37.05 38.15 29,714 1,120,060 37.695 10.57 10.47 10.57 10.32 10.63 106,677 10.500 0.13%
2015-08-05 0 37.90 37.75 37.90 37.60 38.70 32,700 1,249,100 38.199 10.56 10.51 10.56 10.47 10.78 117,397 10.640 -1.30%
2015-08-04 0 38.40 37.75 38.40 36.70 38.40 128,500 4,884,190 38.009 10.70 10.51 10.70 10.22 10.70 461,329 10.587 2.26%
2015-08-03 0 37.55 36.60 37.55 36.60 38.40 125,900 4,738,325 37.636 10.46 10.19 10.46 10.19 10.70 451,995 10.483 0.67%
2015-07-31 0 37.30 37.00 37.50 36.55 37.60 71,800 2,660,155 37.050 10.39 10.31 10.45 10.18 10.47 257,770 10.320 1.77%
2015-07-30 0 36.65 36.65 36.80 36.50 37.65 75,550 2,776,960 36.757 10.21 10.21 10.25 10.17 10.49 271,233 10.238 -2.66%
2015-07-29 0 37.65 37.30 37.65 37.25 38.30 107,800 4,033,465 37.416 10.49 10.39 10.49 10.38 10.67 387,014 10.422 2.87%
2015-07-28 0 36.60 36.50 36.65 36.00 39.10 135,400 5,004,980 36.964 10.19 10.17 10.21 10.03 10.89 486,101 10.296 -4.06%
2015-07-27 0 38.15 37.60 38.15 36.40 41.05 170,800 6,569,465 38.463 10.63 10.47 10.63 10.14 11.43 613,191 10.714 -5.92%
2015-07-24 0 40.55 40.45 40.85 40.20 42.45 104,380 4,268,111 40.890 11.29 11.27 11.38 11.20 11.82 374,736 11.390 -1.46%
2015-07-23 0 41.15 40.80 41.15 39.95 42.45 302,700 12,275,805 40.554 11.46 11.36 11.46 11.13 11.82 1,086,727 11.296 3.13%
2015-07-22 0 39.90 39.85 39.90 39.00 40.20 96,680 3,858,479 39.910 11.11 11.10 11.11 10.86 11.20 347,092 11.117 -1.24%
2015-07-21 0 40.40 40.00 40.40 39.00 40.45 239,090 9,584,229 40.086 11.25 11.14 11.25 10.86 11.27 858,360 11.166 3.59%
2015-07-20 0 39.00 39.00 39.30 38.50 42.05 282,170 11,255,669 39.890 10.86 10.86 10.95 10.72 11.71 1,013,022 11.111 -4.88%
2015-07-17 0 41.00 40.85 41.25 38.10 42.00 468,400 18,804,720 40.147 11.42 11.38 11.49 10.61 11.70 1,681,609 11.183 10.07%
2015-07-16 0 37.25 37.25 38.30 35.00 39.65 1,332,790 50,593,508 37.961 10.38 10.38 10.67 9.749 11.04 4,784,866 10.574 14.44%
2015-07-15 1 - - - - - 0 0 - 9.067 - - - - 0 - 0.00%
2015-07-14 1 - - - - - 0 0 - 9.067 - - - - 0 - 0.00%
2015-07-13 1 - - - - - 0 0 - 9.067 - - - - 0 - 0.00%
2015-07-10 1 - - - - - 0 0 - 9.067 - - - - 0 - 0.00%
2015-07-09 1 - - - - - 0 0 - 9.067 - - - - 0 - 0.00%
2015-07-08 0 32.55 32.50 32.60 27.00 32.80 1,146,938 36,238,154 31.596 9.067 9.053 9.080 7.521 9.136 4,117,637 8.8007 -0.61%
2015-07-07 0 32.75 32.60 33.00 32.00 37.85 694,400 24,787,502 35.696 9.122 9.080 9.192 8.913 10.54 2,492,974 9.9429 -10.40%
2015-07-06 0 36.55 36.55 36.80 32.30 39.10 652,100 23,209,580 35.592 10.18 10.18 10.25 8.997 10.89 2,341,112 9.9139 -4.94%
2015-07-03 0 38.45 38.30 38.45 37.20 39.35 359,500 13,866,842 38.573 10.71 10.67 10.71 10.36 10.96 1,290,645 10.744 -2.16%
2015-07-02 0 39.30 39.20 39.30 38.65 43.35 351,000 15,329,656 43.674 10.95 10.92 10.95 10.77 12.07 1,260,130 12.165 -5.78%
2015-06-30 0 54.35 53.80 54.25 48.80 54.50 161,152 8,370,141 51.939 11.62 11.50 11.60 10.43 11.65 753,879 11.103 5.64%
2015-06-29 0 51.45 51.20 51.45 48.25 53.85 254,600 12,903,605 50.682 11.00 10.94 11.00 10.31 11.51 1,191,034 10.834 -4.63%
2015-06-26 0 53.95 53.75 54.20 53.00 56.90 238,430 12,982,284 54.449 11.53 11.49 11.59 11.33 12.16 1,115,390 11.639 -5.27%
2015-06-25 0 56.95 56.95 57.20 56.60 57.35 163,100 9,291,718 56.969 12.17 12.17 12.23 12.10 12.26 762,992 12.178 -0.26%
2015-06-24 0 57.10 56.90 57.10 55.20 57.20 343,600 19,291,097 56.144 12.21 12.16 12.21 11.80 12.23 1,607,381 12.002 2.88%
2015-06-23 0 55.50 55.15 55.60 54.00 56.00 125,600 6,900,290 54.939 11.86 11.79 11.89 11.54 11.97 587,564 11.744 0.91%
2015-06-22 0 55.00 54.95 55.00 53.95 55.70 112,600 6,183,750 54.918 11.76 11.75 11.76 11.53 11.91 526,750 11.739 0.64%
2015-06-19 0 54.65 54.30 54.95 54.35 56.40 95,828 5,269,828 54.993 11.68 11.61 11.75 11.62 12.06 448,289 11.755 -0.64%
2015-06-18 0 55.00 54.90 55.00 54.60 56.15 131,300 7,224,754 55.025 11.76 11.74 11.76 11.67 12.00 614,229 11.762 0.18%
2015-06-17 0 54.90 54.70 55.05 54.35 56.25 298,603 16,403,967 54.936 11.74 11.69 11.77 11.62 12.02 1,396,883 11.743 -2.66%
2015-06-16 0 56.40 56.20 56.40 56.05 57.40 108,497 6,108,668 56.303 12.06 12.01 12.06 11.98 12.27 507,555 12.035 -3.09%
2015-06-15 0 58.20 58.20 58.65 54.00 60.55 325,380 19,202,828 59.017 12.44 12.44 12.54 11.54 12.94 1,522,147 12.616 -1.94%
2015-06-12 0 59.35 59.50 59.70 53.70 59.70 289,200 16,745,150 57.902 12.69 12.72 12.76 11.48 12.76 1,352,895 12.377 4.21%
2015-06-11 0 56.95 56.80 56.95 54.70 59.00 188,359 10,656,055 56.573 12.17 12.14 12.17 11.69 12.61 881,155 12.093 -0.26%
2015-06-10 0 57.10 57.10 57.15 56.15 59.25 126,500 7,240,930 57.241 12.21 12.21 12.22 12.00 12.67 591,775 12.236 1.15%
2015-06-09 0 56.45 56.45 56.80 51.00 59.25 658,850 35,835,572 54.391 12.07 12.07 12.14 10.90 12.67 3,082,140 11.627 -5.13%
2015-06-08 0 59.50 59.10 59.70 58.55 61.70 200,000 11,963,900 59.820 12.72 12.63 12.76 12.52 13.19 935,612 12.787 -3.09%
2015-06-05 0 61.40 61.30 61.50 61.05 65.00 293,000 18,344,360 62.609 13.13 13.10 13.15 13.05 13.89 1,370,671 13.383 -3.15%
2015-06-04 0 63.40 63.40 63.45 60.70 64.10 402,000 25,126,722 62.504 13.55 13.55 13.56 12.98 13.70 1,880,580 13.361 -0.31%
2015-06-03 0 63.60 63.25 63.60 60.95 66.70 98,100 6,237,885 63.587 13.60 13.52 13.60 13.03 14.26 458,918 13.593 -3.78%
2015-06-02 0 66.10 65.85 66.10 64.15 67.15 151,660 10,075,094 66.432 14.13 14.08 14.13 13.71 14.35 709,475 14.201 -0.97%
2015-06-01 0 66.75 66.70 66.80 64.35 67.15 343,166 22,686,831 66.110 14.27 14.26 14.28 13.76 14.35 1,605,351 14.132 1.91%
2015-05-29 0 65.50 64.95 65.70 63.40 65.80 367,516 23,828,416 64.836 14.00 13.88 14.04 13.55 14.07 1,719,262 13.860 0.85%
2015-05-28 0 64.95 64.90 65.00 63.00 67.45 457,808 29,795,813 65.084 13.88 13.87 13.89 13.47 14.42 2,141,653 13.913 -2.91%
2015-05-27 0 66.90 66.75 67.20 66.60 69.05 294,500 19,777,698 67.157 14.30 14.27 14.36 14.24 14.76 1,377,689 14.356 -2.19%
2015-05-26 0 68.40 68.35 68.40 66.50 69.30 750,925 51,241,237 68.237 14.62 14.61 14.62 14.22 14.81 3,512,872 14.587 3.95%
2015-05-22 0 65.80 65.75 65.80 64.65 66.25 287,559 18,819,900 65.447 14.07 14.05 14.07 13.82 14.16 1,345,218 13.990 3.46%
2015-05-21 0 63.60 63.55 63.60 61.80 63.95 453,310 28,614,688 63.124 13.60 13.58 13.60 13.21 13.67 2,120,611 13.494 1.76%
2015-05-20 0 62.50 62.40 62.85 62.20 63.30 274,000 17,229,272 62.881 13.36 13.34 13.44 13.30 13.53 1,281,788 13.442 0.00%
2015-05-19 0 62.50 62.50 62.55 62.05 63.00 246,100 15,361,655 62.420 13.36 13.36 13.37 13.26 13.47 1,151,270 13.343 0.56%
2015-05-18 0 62.15 62.00 62.20 59.00 63.30 455,601 28,053,930 61.576 13.29 13.25 13.30 12.61 13.53 2,131,329 13.163 5.34%
2015-05-15 0 59.00 58.70 59.00 58.10 59.45 214,200 12,570,335 58.685 12.61 12.55 12.61 12.42 12.71 1,002,040 12.545 0.85%
2015-05-14 0 58.50 58.35 58.40 57.15 59.10 281,505 16,461,968 58.478 12.51 12.47 12.48 12.22 12.63 1,316,897 12.501 0.95%
2015-05-13 0 57.95 57.45 58.00 57.00 59.35 331,893 19,225,076 57.926 12.39 12.28 12.40 12.18 12.69 1,552,615 12.382 0.96%
2015-05-12 0 57.40 57.30 57.50 57.35 60.00 153,600 8,988,105 58.516 12.27 12.25 12.29 12.26 12.83 718,550 12.509 -3.61%
2015-05-11 0 59.55 59.10 59.55 56.20 60.15 343,600 20,158,007 58.667 12.73 12.63 12.73 12.01 12.86 1,607,381 12.541 6.15%
2015-05-08 0 56.10 56.00 56.15 53.15 57.00 264,810 14,790,576 55.854 11.99 11.97 12.00 11.36 12.18 1,238,797 11.939 4.18%
2015-05-07 0 53.85 53.45 53.90 51.95 53.90 411,150 21,932,258 53.344 11.51 11.43 11.52 11.11 11.52 1,923,384 11.403 0.00%
2015-05-06 0 53.85 53.65 53.90 53.30 54.85 268,400 14,496,180 54.010 11.51 11.47 11.52 11.39 11.72 1,255,591 11.545 -0.55%
2015-05-05 0 54.15 53.90 54.25 53.60 56.55 267,110 14,605,097 54.678 11.58 11.52 11.60 11.46 12.09 1,249,556 11.688 -2.43%
2015-05-04 0 55.50 55.25 55.55 54.85 57.30 377,200 20,990,100 55.647 11.86 11.81 11.87 11.72 12.25 1,764,564 11.895 -0.89%
2015-04-30 0 56.00 55.80 56.00 54.35 56.60 718,800 40,240,485 55.983 11.97 11.93 11.97 11.62 12.10 3,362,589 11.967 1.82%
2015-04-29 0 55.00 54.90 55.00 53.05 55.30 239,000 13,106,191 54.838 11.76 11.74 11.76 11.34 11.82 1,118,056 11.722 -1.08%
2015-04-28 0 55.60 55.25 55.55 54.50 56.40 341,070 19,002,589 55.715 11.89 11.81 11.87 11.65 12.06 1,595,546 11.910 -0.18%
2015-04-27 0 55.70 55.40 55.70 55.25 58.25 386,700 21,688,012 56.085 11.91 11.84 11.91 11.81 12.45 1,809,006 11.989 -3.72%
2015-04-24 0 57.85 57.60 57.85 56.70 57.95 160,300 9,198,302 57.382 12.37 12.31 12.37 12.12 12.39 749,893 12.266 0.87%
2015-04-23 0 57.35 57.10 57.25 56.70 58.55 313,600 18,106,807 57.739 12.26 12.21 12.24 12.12 12.52 1,467,039 12.342 1.68%
2015-04-22 0 56.40 56.40 56.90 55.60 57.75 465,603 26,276,659 56.436 12.06 12.06 12.16 11.89 12.34 2,178,119 12.064 -0.97%
2015-04-21 0 56.95 56.95 57.00 56.00 57.20 360,900 20,527,142 56.878 12.17 12.17 12.18 11.97 12.23 1,688,312 12.158 -0.09%
2015-04-20 0 57.00 56.75 57.00 55.75 60.00 257,727 14,927,733 57.921 12.18 12.13 12.18 11.92 12.83 1,205,662 12.381 -4.68%
2015-04-17 0 59.80 59.75 59.85 58.00 60.00 205,900 12,269,770 59.591 12.78 12.77 12.79 12.40 12.83 963,212 12.738 -0.33%
2015-04-16 0 60.00 59.95 60.00 58.90 61.95 478,300 28,768,627 60.148 12.83 12.82 12.83 12.59 13.24 2,237,516 12.857 0.00%
2015-04-15 0 60.00 59.55 60.00 57.20 63.90 454,101 27,086,107 59.648 12.83 12.73 12.83 12.23 13.66 2,124,312 12.751 -3.77%
2015-04-14 0 62.35 61.80 62.45 61.20 66.40 603,600 38,298,868 63.451 13.33 13.21 13.35 13.08 14.19 2,823,677 13.563 -6.73%
2015-04-13 0 66.85 66.60 66.85 63.90 67.80 1,704,480 111,770,758 65.575 14.29 14.24 14.29 13.66 14.49 7,973,659 14.017 2.85%
2015-04-10 0 65.00 64.90 65.10 57.65 65.75 1,026,499 62,182,686 60.577 13.89 13.87 13.92 12.32 14.05 4,802,023 12.949 16.07%
2015-04-09 0 56.00 56.00 56.10 52.85 62.00 952,100 54,491,250 57.233 11.97 11.97 11.99 11.30 13.25 4,453,980 12.234 -4.92%
2015-04-08 0 58.90 58.60 58.95 52.00 60.15 1,043,030 59,760,503 57.295 12.59 12.53 12.60 11.12 12.86 4,879,356 12.248 14.37%
2015-04-02 0 51.50 51.30 51.50 49.60 51.50 390,700 19,690,215 50.397 11.01 10.97 11.01 10.60 11.01 1,827,718 10.773 3.10%
2015-04-01 0 49.95 49.85 49.95 49.30 50.00 233,500 11,585,937 49.619 10.68 10.66 10.68 10.54 10.69 1,092,327 10.607 0.50%
2015-03-31 0 49.70 49.60 49.75 48.00 49.90 246,400 12,201,175 49.518 10.62 10.60 10.63 10.26 10.67 1,152,674 10.585 3.54%
2015-03-30 0 48.00 48.00 48.05 46.65 48.15 222,000 10,614,350 47.812 10.26 10.26 10.27 9.972 10.29 1,038,529 10.221 2.02%
2015-03-27 0 47.05 46.85 47.10 46.05 47.05 70,200 3,274,365 46.643 10.06 10.01 10.07 9.844 10.06 328,400 9.9707 0.97%
2015-03-26 0 46.60 46.50 46.60 46.50 47.50 100,700 4,747,955 47.150 9.961 9.940 9.961 9.940 10.15 471,081 10.079 -1.89%
2015-03-25 0 47.50 47.30 47.50 46.35 48.00 458,210 21,826,704 47.635 10.15 10.11 10.15 9.908 10.26 2,143,534 10.183 3.26%
2015-03-24 0 46.00 46.00 46.30 44.00 47.00 307,900 13,999,617 45.468 9.833 9.833 9.897 9.406 10.05 1,440,375 9.7194 1.55%
2015-03-23 0 45.30 45.15 45.35 42.60 46.00 488,910 21,605,150 44.190 9.684 9.651 9.694 9.106 9.833 2,287,150 9.4463 6.09%
2015-03-20 0 42.70 42.75 42.80 41.35 45.45 300,700 12,960,437 43.101 9.128 9.138 9.149 8.839 9.716 1,406,692 9.2134 -0.35%
2015-03-19 0 42.85 42.50 42.85 42.00 43.40 488,900 20,887,105 42.723 9.160 9.085 9.160 8.978 9.277 2,287,103 9.1326 1.06%
2015-03-18 0 42.40 42.35 42.50 41.20 42.50 236,800 9,990,725 42.191 9.064 9.053 9.085 8.807 9.085 1,107,764 9.0188 2.17%
2015-03-17 0 41.50 41.45 41.50 40.15 41.85 381,000 15,686,932 41.173 8.871 8.861 8.871 8.583 8.946 1,782,341 8.8013 1.34%
2015-03-16 0 40.95 40.90 41.00 40.70 41.10 106,252 4,342,053 40.866 8.754 8.743 8.764 8.700 8.786 497,053 8.7356 0.61%
2015-03-13 0 40.70 40.20 40.70 39.75 40.90 87,403 3,523,749 40.316 8.700 8.593 8.700 8.497 8.743 408,876 8.6181 0.62%
2015-03-12 0 40.45 40.45 40.50 40.30 42.00 111,500 4,552,630 40.831 8.647 8.647 8.657 8.615 8.978 521,604 8.7281 -1.34%
2015-03-11 0 41.00 40.70 41.00 40.65 42.05 99,400 4,066,775 40.913 8.764 8.700 8.764 8.690 8.989 464,999 8.7458 -0.61%
2015-03-10 0 41.25 41.05 41.25 41.05 41.75 183,400 7,548,070 41.156 8.818 8.775 8.818 8.775 8.925 857,956 8.7977 -0.48%
2015-03-09 0 41.45 41.20 41.45 40.75 43.50 136,000 5,605,640 41.218 8.861 8.807 8.861 8.711 9.299 636,216 8.8109 -1.07%
2015-03-06 0 41.90 41.90 42.00 41.40 43.85 270,096 11,443,238 42.367 8.957 8.957 8.978 8.850 9.374 1,263,525 9.0566 -0.24%
2015-03-05 0 42.00 41.70 42.00 40.30 42.15 460,951 19,217,026 41.690 8.978 8.914 8.978 8.615 9.010 2,156,356 8.9118 1.69%
2015-03-04 0 41.30 40.55 41.30 38.65 41.40 470,500 18,442,395 39.197 8.828 8.668 8.828 8.262 8.850 2,201,027 8.3790 5.90%
2015-03-03 0 39.00 38.95 39.05 38.60 39.70 127,000 4,955,210 39.017 8.337 8.326 8.347 8.251 8.486 594,114 8.3405 -1.27%
2015-03-02 0 39.50 39.50 39.60 39.10 40.00 100,302 3,976,500 39.645 8.444 8.444 8.465 8.358 8.551 469,219 8.4747 -1.25%
2015-02-27 0 40.00 39.70 40.10 39.50 40.80 258,500 10,411,735 40.278 8.551 8.486 8.572 8.444 8.722 1,209,278 8.6099 -1.84%
2015-02-26 0 40.75 40.70 40.90 40.70 41.20 86,500 3,545,750 40.991 8.711 8.700 8.743 8.700 8.807 404,652 8.7625 -0.61%
2015-02-25 0 41.00 40.95 41.25 40.70 41.40 37,300 1,531,237 41.052 8.764 8.754 8.818 8.700 8.850 174,492 8.7754 0.99%
2015-02-24 0 40.60 40.60 40.75 39.60 41.45 122,500 4,952,155 40.426 8.679 8.679 8.711 8.465 8.861 573,062 8.6416 2.53%
2015-02-23 0 39.60 39.60 40.00 39.00 39.85 13,800 545,645 39.539 8.465 8.465 8.551 8.337 8.518 64,557 8.4521 2.06%
2015-02-18 0 38.80 38.80 39.35 38.35 38.50 4,200 161,280 38.400 8.294 8.294 8.412 8.198 8.230 19,648 8.2085 1.44%
2015-02-17 0 38.25 38.15 38.50 37.45 38.55 66,100 2,514,025 38.034 8.176 8.155 8.230 8.005 8.241 309,220 8.1302 0.00%
2015-02-16 0 38.25 38.25 38.50 37.35 39.45 108,576 4,223,076 38.895 8.176 8.176 8.230 7.984 8.433 507,925 8.3144 -2.17%
2015-02-13 0 39.10 38.85 39.10 38.05 39.30 156,600 6,093,635 38.912 8.358 8.305 8.358 8.134 8.401 732,584 8.3180 2.09%
2015-02-12 0 38.30 38.15 38.30 38.00 39.10 163,098 6,259,696 38.380 8.187 8.155 8.187 8.123 8.358 762,982 8.2042 -2.79%
2015-02-11 0 39.40 39.15 39.40 38.85 39.90 47,809 1,883,425 39.395 8.422 8.369 8.422 8.305 8.529 223,653 8.4212 -1.01%
2015-02-10 0 39.80 39.65 39.80 39.65 40.50 39,500 1,580,245 40.006 8.508 8.476 8.508 8.476 8.657 184,783 8.5519 -1.36%
2015-02-09 0 40.35 40.35 40.60 40.30 41.60 69,400 2,818,225 40.608 8.625 8.625 8.679 8.615 8.893 324,657 8.6806 -2.06%
2015-02-06 0 41.20 41.15 41.45 41.10 43.45 66,800 2,816,265 42.160 8.807 8.796 8.861 8.786 9.288 312,494 9.0122 -4.96%
2015-02-05 0 43.35 43.35 43.55 43.20 44.50 18,100 794,780 43.910 9.267 9.267 9.309 9.235 9.512 84,673 9.3865 -1.37%
2015-02-04 0 43.95 43.95 44.00 43.95 44.90 86,342 3,832,505 44.387 9.395 9.395 9.406 9.395 9.598 403,913 9.4884 -1.12%
2015-02-03 0 44.45 44.45 44.60 43.95 44.85 14,900 661,165 44.373 9.502 9.502 9.534 9.395 9.587 69,703 9.4854 -1.22%
2015-02-02 0 45.00 44.85 45.00 43.25 45.25 65,400 2,900,765 44.354 9.619 9.587 9.619 9.245 9.673 305,945 9.4813 3.93%
2015-01-30 0 43.30 42.95 43.35 42.70 43.55 153,650 6,595,231 42.924 9.256 9.181 9.267 9.128 9.309 718,784 9.1755 0.35%
2015-01-29 0 43.15 42.85 43.50 42.00 43.85 83,900 3,582,240 42.697 9.224 9.160 9.299 8.978 9.374 392,489 9.1270 -1.60%
2015-01-28 0 43.85 43.50 43.85 43.50 45.00 81,600 3,609,152 44.230 9.374 9.299 9.374 9.299 9.619 381,730 9.4547 -2.34%
2015-01-27 0 44.90 44.70 44.90 44.70 46.45 69,500 3,133,150 45.081 9.598 9.555 9.598 9.555 9.929 325,125 9.6368 -2.39%
2015-01-26 0 46.00 45.80 46.00 45.60 46.65 70,400 3,243,595 46.074 9.833 9.790 9.833 9.748 9.972 329,335 9.8489 -0.65%
2015-01-23 0 46.30 46.20 46.30 45.95 46.80 80,800 3,748,650 46.394 9.897 9.876 9.897 9.822 10.00 377,987 9.9174 0.65%
2015-01-22 0 46.00 45.60 46.00 45.55 46.90 206,200 9,579,405 46.457 9.833 9.748 9.833 9.737 10.03 964,616 9.9308 -2.13%
2015-01-21 0 47.00 46.70 47.00 46.65 47.80 135,400 6,356,485 46.946 10.05 9.983 10.05 9.972 10.22 633,409 10.035 -1.16%
2015-01-20 0 47.55 47.55 47.85 46.95 47.95 51,720 2,460,380 47.571 10.16 10.16 10.23 10.04 10.25 241,949 10.169 1.39%
2015-01-19 0 46.90 46.85 47.00 46.85 48.75 84,400 3,992,090 47.300 10.03 10.01 10.05 10.01 10.42 394,828 10.111 -2.90%
2015-01-16 0 48.30 48.30 48.50 48.10 48.95 46,300 2,238,530 48.348 10.32 10.32 10.37 10.28 10.46 216,594 10.335 -1.43%
2015-01-15 0 49.00 48.95 49.00 48.95 49.50 56,875 2,790,053 49.056 10.47 10.46 10.47 10.46 10.58 266,065 10.486 -2.00%
2015-01-14 0 50.00 49.90 50.00 49.95 50.50 17,700 887,600 50.147 10.69 10.67 10.69 10.68 10.80 82,802 10.720 -1.28%
2015-01-13 0 50.65 50.55 50.65 50.20 51.65 70,752 3,576,605 50.551 10.83 10.81 10.83 10.73 11.04 330,982 10.806 0.20%
2015-01-12 0 50.55 50.10 50.60 49.75 50.75 67,300 3,373,630 50.128 10.81 10.71 10.82 10.63 10.85 314,833 10.716 -0.59%
2015-01-09 0 50.85 50.75 50.85 49.00 50.85 204,400 10,241,387 50.105 10.87 10.85 10.87 10.47 10.87 956,195 10.711 2.94%
2015-01-08 0 49.40 49.40 49.70 48.25 50.00 116,200 5,731,650 49.326 10.56 10.56 10.62 10.31 10.69 543,591 10.544 2.28%
2015-01-07 0 48.30 48.20 48.45 47.60 48.45 97,998 4,726,096 48.226 10.32 10.30 10.36 10.18 10.36 458,440 10.309 0.52%
2015-01-06 0 48.05 48.10 48.30 47.05 48.05 22,400 1,063,145 47.462 10.27 10.28 10.32 10.06 10.27 104,789 10.146 -0.10%
2015-01-05 0 48.10 47.90 48.10 47.00 49.30 48,075 2,296,367 47.766 10.28 10.24 10.28 10.05 10.54 224,898 10.211 1.48%
2015-01-02 0 47.40 47.50 48.05 47.25 48.25 30,900 1,469,600 47.560 10.13 10.15 10.27 10.10 10.31 144,552 10.167 0.11%
2014-12-31 0 47.35 47.35 48.25 47.20 48.45 166,500 7,961,032 47.814 10.12 10.12 10.31 10.09 10.36 778,897 10.221 -1.46%
2014-12-30 0 48.05 48.05 48.60 48.00 48.80 14,100 682,255 48.387 10.27 10.27 10.39 10.26 10.43 65,961 10.343 -1.23%
2014-12-29 0 48.65 48.40 48.65 47.00 49.25 139,400 6,750,920 48.428 10.40 10.35 10.40 10.05 10.53 652,121 10.352 3.07%
2014-12-24 0 47.20 47.20 47.80 45.55 47.50 23,000 1,074,325 46.710 10.09 10.09 10.22 9.737 10.15 107,595 9.9849 2.94%
2014-12-23 0 45.85 45.85 45.95 45.85 47.50 58,900 2,744,802 46.601 9.801 9.801 9.822 9.801 10.15 275,538 9.9616 -2.45%
2014-12-22 0 47.00 46.95 47.15 46.95 50.00 98,300 4,708,680 47.901 10.05 10.04 10.08 10.04 10.69 459,853 10.240 -4.95%
2014-12-19 0 49.45 48.90 49.50 48.00 49.50 148,500 7,271,182 48.964 10.57 10.45 10.58 10.26 10.58 694,692 10.467 0.41%
2014-12-18 0 49.25 49.20 49.35 48.40 50.45 261,500 12,874,527 49.233 10.53 10.52 10.55 10.35 10.78 1,223,313 10.524 -3.43%
2014-12-17 0 51.00 50.35 51.00 50.00 52.05 84,700 4,333,130 51.159 10.90 10.76 10.90 10.69 11.13 396,232 10.936 -0.10%
2014-12-16 0 51.05 51.00 51.45 50.45 52.10 306,300 15,709,280 51.287 10.91 10.90 11.00 10.78 11.14 1,432,890 10.963 5.48%
2014-12-15 1 - - - - - 0 0 - 10.35 - - - - 0 - 0.00%
2014-12-12 1 - - - - - 0 0 - 10.35 - - - - 0 - 0.00%
2014-12-11 1 - - - - - 0 0 - 10.35 - - - - 0 - 0.00%
2014-12-10 1 - - - - - 0 0 - 10.35 - - - - 0 - 0.00%
2014-12-09 1 - - - - - 0 0 - 10.35 - - - - 0 - 0.00%
2014-12-08 0 48.40 48.40 48.75 48.40 50.40 120,650 5,932,273 49.169 10.35 10.35 10.42 10.35 10.77 564,408 10.511 -3.01%
2014-12-05 0 49.90 49.85 49.90 49.70 50.55 115,741 5,774,419 49.891 10.67 10.66 10.67 10.62 10.81 541,443 10.665 -1.87%
2014-12-04 0 50.85 50.85 51.00 48.10 51.25 116,600 5,779,367 49.566 10.87 10.87 10.90 10.28 10.96 545,462 10.595 3.67%
2014-12-03 0 49.05 49.05 49.15 48.35 50.40 179,600 8,830,280 49.166 10.49 10.49 10.51 10.34 10.77 840,179 10.510 -3.44%
2014-12-02 0 50.80 50.80 51.00 50.70 52.00 32,600 1,676,362 51.422 10.86 10.86 10.90 10.84 11.12 152,505 10.992 -1.93%
2014-12-01 0 51.80 51.80 51.90 50.90 52.20 156,150 8,058,875 51.610 11.07 11.07 11.09 10.88 11.16 730,479 11.032 -1.33%
2014-11-28 0 52.50 52.35 52.50 52.15 55.20 271,500 14,309,785 52.706 11.22 11.19 11.22 11.15 11.80 1,270,093 11.267 -4.81%
2014-11-27 0 55.15 55.10 55.25 54.85 58.25 21,000 1,160,290 55.252 11.79 11.78 11.81 11.72 12.45 98,239 11.811 -0.45%
2014-11-26 0 55.40 55.40 56.00 54.70 56.75 42,938 2,394,658 55.770 11.84 11.84 11.97 11.69 12.13 200,867 11.922 -3.48%
2014-11-25 0 57.40 56.40 57.45 54.40 57.50 112,400 6,293,200 55.989 12.27 12.06 12.28 11.63 12.29 525,814 11.968 1.77%
2014-11-24 0 56.40 56.40 56.45 54.00 56.75 60,400 3,351,512 55.489 12.06 12.06 12.07 11.54 12.13 282,555 11.861 -0.35%
2014-11-21 0 56.60 56.25 56.60 55.80 56.65 71,900 4,047,560 56.294 12.10 12.02 12.10 11.93 12.11 336,352 12.034 -0.18%
2014-11-20 0 56.70 56.65 56.70 56.00 57.30 76,847 4,362,141 56.764 12.12 12.11 12.12 11.97 12.25 359,495 12.134 0.80%
2014-11-19 0 56.25 56.25 56.35 56.25 56.90 15,300 865,430 56.564 12.02 12.02 12.05 12.02 12.16 71,574 12.091 -0.79%
2014-11-18 0 56.70 56.70 56.95 56.70 57.30 58,600 3,341,950 57.030 12.12 12.12 12.17 12.12 12.25 274,134 12.191 -0.79%
2014-11-17 0 57.15 57.00 57.15 56.05 58.60 128,500 7,344,877 57.159 12.22 12.18 12.22 11.98 12.53 601,131 12.218 -2.22%
2014-11-14 0 58.45 58.15 58.45 56.40 58.50 315,600 18,312,315 58.024 12.49 12.43 12.49 12.06 12.51 1,476,396 12.403 1.48%
2014-11-13 0 57.60 57.45 57.75 56.15 57.90 182,700 10,466,141 57.286 12.31 12.28 12.34 12.00 12.38 854,681 12.246 2.13%
2014-11-12 0 56.40 56.20 56.40 54.35 56.75 201,400 11,239,170 55.805 12.06 12.01 12.06 11.62 12.13 942,161 11.929 5.03%
2014-11-11 0 53.70 53.60 53.70 52.90 53.75 63,398 3,387,247 53.428 11.48 11.46 11.48 11.31 11.49 296,580 11.421 2.09%
2014-11-10 0 52.60 52.40 52.60 52.40 55.60 234,167 12,486,655 53.324 11.24 11.20 11.24 11.20 11.89 1,095,447 11.399 -1.50%
2014-11-07 0 53.40 53.40 53.45 53.20 54.65 32,000 1,725,485 53.921 11.41 11.41 11.43 11.37 11.68 149,698 11.526 -2.47%
2014-11-06 0 54.75 54.75 55.35 54.35 55.50 9,100 502,495 55.219 11.70 11.70 11.83 11.62 11.86 42,570 11.804 -1.88%
2014-11-05 0 55.80 55.30 55.80 55.00 56.85 177,000 10,059,193 56.832 11.93 11.82 11.93 11.76 12.15 828,017 12.149 -1.85%
2014-11-04 0 56.85 56.85 57.20 56.75 58.20 20,100 1,150,745 57.251 12.15 12.15 12.23 12.13 12.44 94,029 12.238 -2.65%
2014-11-03 0 58.40 58.30 58.50 56.60 59.10 148,899 8,664,780 58.192 12.48 12.46 12.51 12.10 12.63 696,558 12.439 0.69%
2014-10-31 0 58.00 57.80 58.00 56.05 58.25 115,400 6,652,086 57.644 12.40 12.36 12.40 11.98 12.45 539,848 12.322 1.75%
2014-10-30 0 57.00 57.00 57.40 56.80 57.50 35,228 2,030,437 57.637 12.18 12.18 12.27 12.14 12.29 164,799 12.321 -1.72%
2014-10-29 0 58.00 57.95 58.00 57.80 58.50 105,800 6,132,621 57.964 12.40 12.39 12.40 12.36 12.51 494,939 12.391 0.00%
2014-10-28 0 58.00 58.00 58.35 54.40 59.00 379,500 21,502,337 56.660 12.40 12.40 12.47 11.63 12.61 1,775,324 12.112 2.47%
2014-10-27 0 56.60 56.60 56.80 55.80 58.00 142,066 7,991,378 56.251 12.10 12.10 12.14 11.93 12.40 664,593 12.024 -2.33%
2014-10-24 0 57.95 57.95 58.00 57.70 58.25 116,500 6,754,521 57.979 12.39 12.39 12.40 12.33 12.45 544,994 12.394 -0.17%
2014-10-23 0 58.05 58.00 58.05 57.15 58.20 81,310 4,696,788 57.764 12.41 12.40 12.41 12.22 12.44 380,373 12.348 0.09%
2014-10-22 0 58.00 57.75 58.00 57.60 59.00 70,907 4,115,049 58.034 12.40 12.34 12.40 12.31 12.61 331,707 12.406 -1.19%
2014-10-21 0 58.70 58.50 58.70 58.60 59.95 344,400 20,376,363 59.165 12.55 12.51 12.55 12.53 12.82 1,611,124 12.647 -2.65%
2014-10-20 0 60.30 59.80 60.30 59.65 61.05 70,200 4,207,515 59.936 12.89 12.78 12.89 12.75 13.05 328,400 12.812 -1.23%
2014-10-17 0 61.05 60.35 62.50 58.00 62.50 273,170 16,303,813 59.684 13.05 12.90 13.36 12.40 13.36 1,277,906 12.758 2.69%
2014-10-16 0 59.45 59.15 59.50 57.45 59.85 414,200 24,358,935 58.810 12.71 12.64 12.72 12.28 12.79 1,937,652 12.571 2.15%
2014-10-15 0 58.20 58.00 58.25 56.80 59.85 524,244 30,452,252 58.088 12.44 12.40 12.45 12.14 12.79 2,452,445 12.417 2.28%
2014-10-14 0 56.90 56.85 56.90 56.70 57.75 139,245 7,942,518 57.040 12.16 12.15 12.16 12.12 12.34 651,396 12.193 0.18%
2014-10-13 0 56.80 56.50 56.80 56.00 57.05 319,400 17,984,960 56.309 12.14 12.08 12.14 11.97 12.20 1,494,172 12.037 0.80%
2014-10-10 0 56.35 56.15 56.40 55.80 57.00 264,100 14,910,990 56.460 12.05 12.00 12.06 11.93 12.18 1,235,476 12.069 -0.97%
2014-10-09 0 56.90 56.65 57.00 56.00 57.05 100,814 5,671,043 56.253 12.16 12.11 12.18 11.97 12.20 471,614 12.025 0.71%
2014-10-08 0 56.50 56.50 56.70 52.80 56.80 437,337 24,109,394 55.128 12.08 12.08 12.12 11.29 12.14 2,045,889 11.784 4.92%
2014-10-07 0 53.85 53.55 53.95 53.35 54.30 81,200 4,356,865 53.656 11.51 11.45 11.53 11.40 11.61 379,858 11.470 0.56%
2014-10-06 0 53.55 53.45 53.55 53.00 53.65 92,700 4,928,670 53.168 11.45 11.43 11.45 11.33 11.47 433,656 11.365 0.85%
2014-10-03 0 53.10 53.10 53.30 51.65 53.80 76,500 4,045,632 52.884 11.35 11.35 11.39 11.04 11.50 357,872 11.305 -1.12%
2014-09-30 1 - - - - - 0 0 - 11.48 - - - - 0 - 0.00%
2014-09-29 1 - - - - - 0 0 - 11.48 - - - - 0 - 0.00%
2014-09-26 1 - - - - - 0 0 - 11.48 - - - - 0 - 0.00%
2014-09-25 1 - - - - - 0 0 - 11.48 - - - - 0 - 0.00%
2014-09-24 1 - - - - - 0 0 - 11.48 - - - - 0 - 0.00%
2014-09-23 1 - - - - - 0 0 - 11.48 - - - - 0 - 0.00%
2014-09-22 1 - - - - - 0 0 - 11.48 - - - - 0 - 0.00%
2014-09-19 0 53.70 53.10 53.80 52.95 53.75 218,300 11,613,805 53.201 11.48 11.35 11.50 11.32 11.49 1,021,220 11.372 1.13%
2014-09-18 0 53.10 53.00 53.50 50.50 53.80 155,468 8,208,321 52.797 11.35 11.33 11.44 10.80 11.50 727,289 11.286 4.53%
2014-09-17 0 50.80 50.45 50.80 50.35 51.50 67,700 3,424,570 50.584 10.86 10.78 10.86 10.76 11.01 316,705 10.813 0.30%
2014-09-16 0 50.65 50.60 50.65 50.10 52.00 67,510 3,446,137 51.046 10.83 10.82 10.83 10.71 11.12 315,816 10.912 -3.43%
2014-09-15 0 52.45 52.45 52.80 51.80 54.00 129,800 6,809,155 52.459 11.21 11.21 11.29 11.07 11.54 607,212 11.214 -2.51%
2014-09-12 0 53.80 53.80 54.00 53.50 54.30 77,990 4,212,098 54.008 11.50 11.50 11.54 11.44 11.61 364,842 11.545 -1.19%
2014-09-11 0 54.45 54.35 54.50 52.55 54.95 473,243 25,780,970 54.477 11.64 11.62 11.65 11.23 11.75 2,213,859 11.645 0.55%
2014-09-10 0 54.15 54.30 54.40 51.20 54.65 451,001 23,737,429 52.633 11.58 11.61 11.63 10.94 11.68 2,109,810 11.251 5.97%
2014-09-08 0 51.10 51.00 51.30 50.25 51.55 306,200 15,625,150 51.029 10.92 10.90 10.97 10.74 11.02 1,432,422 10.908 2.40%
2014-09-05 0 49.90 49.65 49.90 48.75 50.00 88,550 4,371,309 49.365 10.67 10.61 10.67 10.42 10.69 414,242 10.553 0.81%
2014-09-04 0 49.50 49.25 49.70 48.45 49.80 219,901 10,786,984 49.054 10.58 10.53 10.62 10.36 10.65 1,028,710 10.486 0.71%
2014-09-03 0 49.15 49.00 49.30 48.85 49.75 161,900 7,942,590 49.059 10.51 10.47 10.54 10.44 10.63 757,378 10.487 -0.91%
2014-09-02 0 49.60 49.45 49.60 48.80 49.60 71,379 3,522,567 49.350 10.60 10.57 10.60 10.43 10.60 333,915 10.549 0.20%
2014-09-01 0 49.50 49.10 49.50 48.80 50.25 617,700 30,294,220 49.044 10.58 10.50 10.58 10.43 10.74 2,889,637 10.484 0.71%
2014-08-29 0 49.15 49.15 49.50 48.25 49.50 246,200 12,053,730 48.959 10.51 10.51 10.58 10.31 10.58 1,151,738 10.466 0.92%
2014-08-28 0 48.70 48.70 49.00 47.60 52.50 394,115 19,162,866 48.623 10.41 10.41 10.47 10.18 11.22 1,843,693 10.394 2.42%
2014-08-27 0 47.55 47.15 47.55 44.80 47.55 1,078,100 49,682,077 46.083 10.16 10.08 10.16 9.577 10.16 5,043,416 9.8509 5.78%
2014-08-26 0 44.95 44.60 45.00 44.10 46.05 102,800 4,633,590 45.074 9.609 9.534 9.619 9.427 9.844 480,905 9.6352 -1.10%
2014-08-25 0 45.45 45.20 45.50 44.95 46.25 76,200 3,487,240 45.764 9.716 9.662 9.726 9.609 9.887 356,468 9.7828 1.22%
2014-08-22 0 44.90 44.85 45.00 44.00 45.10 55,211 2,446,132 44.305 9.598 9.587 9.619 9.406 9.641 258,280 9.4708 -0.11%
2014-08-21 0 44.95 44.75 44.95 44.55 45.15 26,599 1,192,785 44.843 9.609 9.566 9.609 9.523 9.651 124,432 9.5859 0.00%
2014-08-20 0 44.95 44.90 44.95 44.50 45.90 259,371 11,660,988 44.959 9.609 9.598 9.609 9.512 9.812 1,213,353 9.6105 0.00%
2014-08-19 0 44.95 44.60 44.95 44.95 45.85 117,700 5,332,210 45.303 9.609 9.534 9.609 9.609 9.801 550,608 9.6842 -1.64%
2014-08-18 0 45.70 45.70 45.75 45.50 46.00 87,800 4,016,605 45.747 9.769 9.769 9.780 9.726 9.833 410,734 9.7791 -0.22%
2014-08-15 0 45.80 45.65 45.80 45.00 46.10 75,000 3,416,360 45.551 9.790 9.758 9.790 9.619 9.855 350,854 9.7373 0.00%
2014-08-14 0 45.80 45.60 45.80 45.60 45.80 29,000 1,325,200 45.697 9.790 9.748 9.790 9.748 9.790 135,664 9.7683 0.44%
2014-08-13 0 45.60 45.50 45.60 45.30 45.65 17,100 778,420 45.522 9.748 9.726 9.748 9.684 9.758 79,995 9.7309 0.33%
2014-08-12 0 45.45 45.15 45.50 45.00 45.70 37,510 1,701,384 45.358 9.716 9.651 9.726 9.619 9.769 175,474 9.6959 -0.33%
2014-08-11 0 45.60 45.55 45.60 45.50 46.00 61,901 2,832,766 45.763 9.748 9.737 9.748 9.726 9.833 289,577 9.7824 0.22%
2014-08-08 0 45.50 45.30 45.95 45.30 46.00 22,400 1,026,860 45.842 9.726 9.684 9.822 9.684 9.833 104,789 9.7994 -1.09%
2014-08-07 0 46.00 45.50 46.00 45.40 46.00 8,400 382,585 45.546 9.833 9.726 9.833 9.705 9.833 39,296 9.7361 0.11%
2014-08-06 0 45.95 45.70 46.00 45.70 46.30 229,700 10,567,185 46.004 9.822 9.769 9.833 9.769 9.897 1,074,550 9.8341 -1.50%
2014-08-05 0 46.65 46.50 46.95 46.65 47.00 28,900 1,356,140 46.925 9.972 9.940 10.04 9.972 10.05 135,196 10.031 -0.74%
2014-08-04 0 47.00 46.95 47.00 46.30 48.00 93,900 4,409,395 46.958 10.05 10.04 10.05 9.897 10.26 439,270 10.038 -0.63%
2014-08-01 0 47.30 47.30 47.50 47.00 49.75 62,053 3,016,440 48.611 10.11 10.11 10.15 10.05 10.63 290,288 10.391 -1.46%
2014-07-31 0 48.00 47.50 48.05 48.00 48.50 201 9,692 48.219 10.26 10.15 10.27 10.26 10.37 940 10.307 2.24%
2014-07-30 0 46.95 46.90 46.95 46.80 47.50 27,500 1,290,980 46.945 10.04 10.03 10.04 10.00 10.15 128,647 10.035 -0.11%
2014-07-29 0 47.00 47.00 47.45 46.85 47.60 113,100 5,338,560 47.202 10.05 10.05 10.14 10.01 10.18 529,089 10.090 -1.67%
2014-07-28 0 47.80 47.80 48.50 46.85 48.75 161,300 7,677,855 47.600 10.22 10.22 10.37 10.01 10.42 754,571 10.175 0.63%
2014-07-25 0 47.50 47.50 47.90 46.90 48.80 123,300 5,843,295 47.391 10.15 10.15 10.24 10.03 10.43 576,805 10.130 -1.45%
2014-07-24 0 48.20 48.10 48.75 47.95 49.95 156,700 7,573,455 48.331 10.30 10.28 10.42 10.25 10.68 733,052 10.331 -1.23%
2014-07-23 0 48.80 48.80 49.60 48.60 51.50 110,101 5,439,049 49.401 10.43 10.43 10.60 10.39 11.01 515,059 10.560 -2.20%
2014-07-22 0 49.90 49.80 50.00 49.75 50.20 119,900 5,989,695 49.956 10.67 10.65 10.69 10.63 10.73 560,899 10.679 -0.40%
2014-07-21 0 50.10 50.10 50.25 49.70 50.20 54,300 2,713,455 49.972 10.71 10.71 10.74 10.62 10.73 254,019 10.682 0.20%
2014-07-18 0 50.00 49.50 50.00 49.15 52.00 68,200 3,421,220 50.165 10.69 10.58 10.69 10.51 11.12 319,044 10.723 -0.60%
2014-07-17 0 50.30 49.45 50.30 49.70 50.50 4,100 204,880 49.971 10.75 10.57 10.75 10.62 10.80 19,180 10.682 0.40%
2014-07-16 0 50.10 50.00 50.90 49.85 51.50 80,882 4,056,194 50.150 10.71 10.69 10.88 10.66 11.01 378,371 10.720 -1.76%
2014-07-15 0 51.00 50.55 51.00 50.00 51.50 41,308 2,084,023 50.451 10.90 10.81 10.90 10.69 11.01 193,241 10.785 2.00%
2014-07-14 0 50.00 49.85 50.00 48.55 50.30 185,801 9,213,959 49.590 10.69 10.66 10.69 10.38 10.75 869,188 10.601 2.04%
2014-07-11 0 49.00 48.95 49.35 48.00 49.85 614,700 30,185,600 49.106 10.47 10.46 10.55 10.26 10.66 2,875,603 10.497 1.03%
2014-07-10 0 48.50 48.25 48.55 48.45 48.60 193,824 9,400,436 48.500 10.37 10.31 10.38 10.36 10.39 906,720 10.368 0.00%
2014-07-09 0 48.50 48.50 48.55 48.00 48.50 275,705 13,330,231 48.350 10.37 10.37 10.38 10.26 10.37 1,289,764 10.335 -0.21%
2014-07-08 0 48.60 47.70 48.60 47.00 48.60 326,740 15,715,166 48.097 10.39 10.20 10.39 10.05 10.39 1,528,509 10.281 2.60%
2014-07-07 0 48.00 48.00 48.50 46.30 48.20 201,400 9,531,545 47.326 10.13 10.13 10.23 9.767 10.17 954,689 9.9839 1.91%
2014-07-04 0 47.10 46.90 47.10 45.15 47.45 297,900 13,901,465 46.665 9.936 9.894 9.936 9.525 10.01 1,412,125 9.8444 3.97%
2014-07-03 0 45.30 45.00 45.60 43.00 46.15 150,600 6,817,820 45.271 9.556 9.493 9.620 9.071 9.736 713,884 9.5503 2.26%
2014-07-02 0 44.30 44.00 44.30 43.40 44.30 133,900 5,891,050 43.996 9.345 9.282 9.345 9.156 9.345 634,722 9.2813 3.02%
2014-06-30 0 43.00 43.00 43.60 43.00 43.60 15,600 673,350 43.163 9.071 9.071 9.198 9.071 9.198 73,948 9.1057 -1.38%
2014-06-27 0 43.60 43.50 44.60 43.50 44.60 14,800 650,318 43.940 9.198 9.177 9.409 9.177 9.409 70,156 9.2696 -1.58%
2014-06-26 0 44.30 44.05 44.50 44.00 44.50 28,900 1,279,762 44.282 9.345 9.293 9.388 9.282 9.388 136,994 9.3418 -0.45%
2014-06-25 0 44.50 44.50 44.75 44.50 45.20 37,940 1,705,708 44.958 9.388 9.388 9.440 9.388 9.535 179,846 9.4843 -0.89%
2014-06-24 0 44.90 44.35 45.00 35.25 45.00 40,500 1,809,270 44.673 9.472 9.356 9.493 7.436 9.493 191,981 9.4242 -0.22%
2014-06-23 0 45.00 45.00 45.45 45.00 46.10 36,300 1,641,805 45.229 9.493 9.493 9.588 9.493 9.725 172,072 9.5414 0.00%
2014-06-20 0 45.00 44.80 - 43.40 45.00 38,400 1,714,579 44.650 9.493 9.451 - 9.156 9.493 182,026 9.4194 1.58%
2014-06-19 0 44.30 44.30 45.00 44.00 45.45 34,980 1,553,957 44.424 9.345 9.345 9.493 9.282 9.588 165,814 9.3717 -0.89%
2014-06-18 0 44.70 44.65 45.20 44.35 45.60 112,200 5,053,355 45.039 9.430 9.419 9.535 9.356 9.620 531,858 9.5013 -2.83%
2014-06-17 0 46.00 46.00 46.90 45.50 46.95 74,701 3,457,846 46.289 9.704 9.704 9.894 9.599 9.905 354,103 9.7651 -1.92%
2014-06-16 0 46.90 46.90 47.20 46.70 47.00 27,528 1,291,589 46.919 9.894 9.894 9.957 9.852 9.915 130,490 9.8980 -1.78%
2014-06-13 0 47.75 47.75 48.00 47.20 48.05 89,840 4,289,357 47.744 10.07 10.07 10.13 9.957 10.14 425,865 10.072 0.32%
2014-06-12 0 47.60 47.60 48.35 47.00 48.40 277,900 13,279,495 47.785 10.04 10.04 10.20 9.915 10.21 1,317,320 10.081 -2.46%
2014-06-11 1 - - - - - 0 0 - 10.29 - - - - 0 - 0.00%
2014-06-10 1 - - - - - 0 0 - 10.29 - - - - 0 - 0.00%
2014-06-09 1 - - - - - 0 0 - 10.29 - - - - 0 - 0.00%
2014-06-06 0 48.80 48.80 49.00 46.25 49.70 261,500 12,749,784 48.756 10.29 10.29 10.34 9.757 10.48 1,239,579 10.286 6.20%
2014-06-05 0 45.95 45.95 46.10 44.70 46.00 155,400 7,059,054 45.425 9.694 9.694 9.725 9.430 9.704 736,637 9.5828 2.34%
2014-06-04 0 44.90 44.90 45.00 44.00 45.10 453,458 20,380,281 44.944 9.472 9.472 9.493 9.282 9.514 2,149,511 9.4814 -0.11%
2014-06-03 0 44.95 44.95 45.00 43.80 45.45 184,400 8,268,080 44.838 9.483 9.483 9.493 9.240 9.588 874,105 9.4589 2.63%
2014-05-30 0 43.80 43.80 44.00 43.80 44.10 299,700 13,149,490 43.876 9.240 9.240 9.282 9.240 9.303 1,420,658 9.2559 -1.68%
2014-05-29 0 44.55 44.55 45.05 43.80 44.65 31,500 1,395,620 44.305 9.398 9.398 9.504 9.240 9.419 149,318 9.3466 -0.34%
2014-05-28 0 44.70 44.70 45.40 43.35 44.80 17,801 779,676 43.800 9.430 9.430 9.578 9.145 9.451 84,381 9.2399 -2.40%
2014-05-27 0 45.80 45.60 45.80 44.90 46.15 167,000 7,657,675 45.854 9.662 9.620 9.662 9.472 9.736 791,624 9.6734 1.33%
2014-05-26 0 45.20 45.00 45.20 44.75 45.50 213,200 9,593,455 44.997 9.535 9.493 9.535 9.440 9.599 1,010,625 9.4926 0.56%
2014-05-23 0 44.95 44.95 45.00 44.85 45.10 314,318 14,143,345 44.997 9.483 9.483 9.493 9.461 9.514 1,489,951 9.4925 0.33%
2014-05-22 0 44.80 44.80 44.95 44.55 45.00 54,755 2,454,108 44.820 9.451 9.451 9.483 9.398 9.493 259,553 9.4551 1.82%
2014-05-21 0 44.00 44.00 44.30 43.85 44.50 165,000 7,273,060 44.079 9.282 9.282 9.345 9.251 9.388 782,144 9.2989 -0.11%
2014-05-20 0 44.05 44.00 44.50 44.00 45.00 54,500 2,419,990 44.403 9.293 9.282 9.388 9.282 9.493 258,344 9.3673 -0.23%
2014-05-19 0 44.15 44.15 44.20 43.50 44.70 26,900 1,187,690 44.152 9.314 9.314 9.324 9.177 9.430 127,513 9.3143 1.49%
2014-05-16 0 43.50 43.50 44.20 43.10 44.60 33,100 1,463,175 44.205 9.177 9.177 9.324 9.092 9.409 156,903 9.3254 -1.81%
2014-05-15 0 44.30 - 44.30 44.70 44.70 300 13,410 44.700 9.345 - 9.345 9.430 9.430 1,422 9.4299 -2.42%
2014-05-14 0 45.40 45.00 45.40 45.05 46.05 183,000 8,306,997 45.393 9.578 9.493 9.578 9.504 9.715 867,469 9.5761 0.78%
2014-05-13 0 45.05 45.05 45.30 44.60 45.20 118,600 5,332,955 44.966 9.504 9.504 9.556 9.409 9.535 562,196 9.4859 0.56%
2014-05-12 0 44.80 44.80 44.85 44.40 45.15 260,300 11,686,882 44.898 9.451 9.451 9.461 9.367 9.525 1,233,891 9.4716 1.13%
2014-05-09 0 44.30 44.30 44.40 44.20 45.15 288,600 12,922,575 44.777 9.345 9.345 9.367 9.324 9.525 1,368,041 9.4460 -1.56%
2014-05-08 0 45.00 45.00 45.20 44.85 45.10 195,013 8,777,769 45.011 9.493 9.493 9.535 9.461 9.514 924,413 9.4955 0.00%
2014-05-07 0 45.00 45.00 45.10 44.90 45.20 167,508 7,556,605 45.112 9.493 9.493 9.514 9.472 9.535 794,032 9.5167 -0.22%
2014-05-05 0 45.10 45.10 45.15 44.80 45.95 153,600 6,945,490 45.218 9.514 9.514 9.525 9.451 9.694 728,105 9.5391 -0.22%
2014-05-02 0 45.20 45.05 45.40 43.35 45.40 224,377 10,119,786 45.102 9.535 9.504 9.578 9.145 9.578 1,063,607 9.5146 3.08%
2014-04-30 0 43.85 43.85 44.00 41.00 44.50 303,800 13,284,169 43.727 9.251 9.251 9.282 8.649 9.388 1,440,093 9.2245 5.54%
2014-04-29 0 41.55 41.55 41.90 39.80 42.00 55,500 2,277,240 41.031 8.765 8.765 8.839 8.396 8.860 263,085 8.6559 2.09%
2014-04-28 0 40.70 40.30 40.70 39.50 41.00 141,600 5,708,805 40.316 8.586 8.502 8.586 8.333 8.649 671,222 8.5051 -2.86%
2014-04-25 0 41.90 41.75 42.10 41.70 44.00 198,713 8,378,826 42.165 8.839 8.808 8.881 8.797 9.282 941,952 8.8952 -5.63%
2014-04-24 0 44.40 44.15 44.40 44.20 45.40 43,088 1,925,668 44.692 9.367 9.314 9.367 9.324 9.578 204,249 9.4281 -1.33%
2014-04-23 0 45.00 45.00 45.25 44.90 47.15 234,300 10,640,990 45.416 9.493 9.493 9.546 9.472 9.947 1,110,644 9.5809 -4.96%
2014-04-22 0 47.35 47.35 47.50 47.30 48.05 43,115 2,058,978 47.755 9.989 9.989 10.02 9.978 10.14 204,377 10.074 0.96%
2014-04-17 0 46.90 46.80 46.90 46.90 47.20 30,500 1,434,785 47.042 9.894 9.873 9.894 9.894 9.957 144,578 9.9239 -0.21%
2014-04-16 0 47.00 46.70 47.10 46.70 47.20 57,352 2,693,351 46.962 9.915 9.852 9.936 9.852 9.957 271,864 9.9070 0.64%
2014-04-15 0 46.70 46.50 46.70 46.10 47.00 70,002 3,256,133 46.515 9.852 9.810 9.852 9.725 9.915 331,828 9.8127 -0.64%
2014-04-14 0 47.00 47.00 47.05 46.80 47.20 123,600 5,803,630 46.955 9.915 9.915 9.926 9.873 9.957 585,897 9.9055 -0.84%
2014-04-11 0 47.40 47.05 47.40 46.90 48.00 50,900 2,406,955 47.288 9.999 9.926 9.999 9.894 10.13 241,280 9.9758 -1.46%
2014-04-10 0 48.10 48.10 48.80 47.60 49.30 86,601 4,184,013 48.314 10.15 10.15 10.29 10.04 10.40 410,512 10.192 0.21%
2014-04-09 0 48.00 48.00 48.20 47.80 48.20 75,600 3,635,245 48.085 10.13 10.13 10.17 10.08 10.17 358,364 10.144 0.10%
2014-04-08 0 47.95 47.50 47.95 46.90 48.05 255,600 12,151,387 47.541 10.12 10.02 10.12 9.894 10.14 1,211,612 10.029 0.21%
2014-04-07 0 47.85 47.75 48.00 47.50 48.50 52,000 2,490,587 47.896 10.09 10.07 10.13 10.02 10.23 246,494 10.104 -0.73%
2014-04-04 0 48.20 48.20 48.70 48.05 50.75 121,324 6,062,916 49.973 10.17 10.17 10.27 10.14 10.71 575,108 10.542 -2.63%
2014-04-03 0 49.50 49.45 49.75 48.85 50.00 587,101 28,927,269 49.271 10.44 10.43 10.50 10.31 10.55 2,783,015 10.394 0.10%
2014-04-02 0 49.45 49.45 49.50 49.00 50.50 179,605 8,884,391 49.466 10.43 10.43 10.44 10.34 10.65 851,375 10.435 0.10%
2014-04-01 0 49.40 49.25 49.55 47.60 50.00 258,700 12,752,872 49.296 10.42 10.39 10.45 10.04 10.55 1,226,307 10.399 4.88%
2014-03-31 0 47.10 47.10 47.45 46.30 48.00 137,800 6,484,170 47.055 9.936 9.936 10.01 9.767 10.13 653,209 9.9266 0.21%
2014-03-28 0 47.00 46.85 47.00 46.80 49.70 338,919 16,216,115 47.847 9.915 9.883 9.915 9.873 10.48 1,606,566 10.094 -5.62%
2014-03-27 0 49.80 49.60 50.00 49.50 51.80 128,701 6,493,745 50.456 10.51 10.46 10.55 10.44 10.93 610,077 10.644 -3.86%
2014-03-26 0 51.80 51.75 51.80 50.65 52.70 413,600 21,429,295 51.812 10.93 10.92 10.93 10.69 11.12 1,960,574 10.930 0.00%
2014-03-25 0 51.80 51.80 51.90 51.00 54.00 710,500 36,964,550 52.026 10.93 10.93 10.95 10.76 11.39 3,367,959 10.975 -2.63%
2014-03-24 0 53.20 53.10 53.30 53.00 54.25 42,224 2,267,167 53.694 11.22 11.20 11.24 11.18 11.44 200,153 11.327 -1.39%
2014-03-21 0 53.95 53.80 54.45 53.00 54.90 119,990 6,462,650 53.860 11.38 11.35 11.49 11.18 11.58 568,784 11.362 -2.09%
2014-03-20 0 55.10 55.15 56.25 55.10 56.65 153,700 8,634,515 56.178 11.62 11.63 11.87 11.62 11.95 728,579 11.851 -1.78%
2014-03-19 0 56.10 56.10 56.30 56.00 56.70 110,801 6,226,635 56.197 11.83 11.83 11.88 11.81 11.96 525,226 11.855 -1.15%
2014-03-18 0 56.75 56.65 56.75 55.75 56.80 172,320 9,684,490 56.201 11.97 11.95 11.97 11.76 11.98 816,843 11.856 1.34%
2014-03-17 0 56.00 56.00 56.20 53.00 56.20 144,700 8,028,700 55.485 11.81 11.81 11.86 11.18 11.86 685,916 11.705 1.82%
2014-03-14 0 55.00 54.75 55.00 53.65 55.15 361,550 19,698,050 54.482 11.60 11.55 11.60 11.32 11.63 1,713,843 11.493 0.92%
2014-03-13 0 54.50 54.50 54.55 53.10 54.60 188,188 10,236,801 54.397 11.50 11.50 11.51 11.20 11.52 892,061 11.475 2.06%
2014-03-12 0 53.40 53.40 53.50 52.00 53.50 342,073 18,190,721 53.178 11.27 11.27 11.29 10.97 11.29 1,621,517 11.218 0.19%
2014-03-11 0 53.30 53.30 53.65 52.85 53.80 420,901 22,464,453 53.372 11.24 11.24 11.32 11.15 11.35 1,995,183 11.259 1.33%
2014-03-10 0 52.60 52.50 52.60 51.25 53.75 639,895 33,822,161 52.856 11.10 11.08 11.10 10.81 11.34 3,033,272 11.150 -3.75%
2014-03-07 0 54.65 54.65 55.00 54.10 56.50 214,800 11,817,635 55.017 11.53 11.53 11.60 11.41 11.92 1,018,209 11.606 -4.04%
2014-03-06 0 56.95 56.90 57.50 56.60 58.00 332,413 19,037,070 57.269 12.01 12.00 12.13 11.94 12.24 1,575,726 12.081 -2.06%
2014-03-05 0 58.15 58.00 58.15 57.00 58.65 509,700 29,551,092 57.977 12.27 12.24 12.27 12.02 12.37 2,416,113 12.231 0.00%
2014-03-04 0 58.15 58.15 58.30 55.00 58.30 656,069 37,204,321 56.708 12.27 12.27 12.30 11.60 12.30 3,109,941 11.963 3.93%
2014-03-03 0 55.95 55.75 56.00 55.75 57.00 107,400 6,054,510 56.373 11.80 11.76 11.81 11.76 12.02 509,105 11.892 -1.93%
2014-02-28 0 57.05 56.00 57.05 55.00 58.90 163,800 9,198,765 56.159 12.04 11.81 12.04 11.60 12.43 776,456 11.847 1.51%
2014-02-27 0 56.20 55.90 56.00 55.60 59.30 592,600 34,543,295 58.291 11.86 11.79 11.81 11.73 12.51 2,809,081 12.297 -2.26%
2014-02-26 0 57.50 57.45 57.50 56.05 57.75 160,051 9,103,080 56.876 12.13 12.12 12.13 11.82 12.18 758,684 11.999 -0.43%
2014-02-25 0 57.75 57.30 58.00 56.80 59.10 180,003 10,450,007 58.055 12.18 12.09 12.24 11.98 12.47 853,262 12.247 -0.77%
2014-02-24 0 58.20 58.10 58.30 57.70 59.20 67,340 3,929,192 58.349 12.28 12.26 12.30 12.17 12.49 319,209 12.309 -0.85%
2014-02-21 0 58.70 58.65 58.75 58.30 60.10 310,778 18,232,313 58.667 12.38 12.37 12.39 12.30 12.68 1,473,170 12.376 -1.84%
2014-02-20 0 59.80 59.60 59.85 58.30 60.50 387,010 23,117,160 59.733 12.62 12.57 12.63 12.30 12.76 1,834,530 12.601 -0.25%
2014-02-19 0 59.95 59.65 60.00 57.85 60.55 865,124 51,861,943 59.947 12.65 12.58 12.66 12.20 12.77 4,100,918 12.646 0.67%
2014-02-18 0 59.55 59.30 59.55 58.60 61.00 884,853 52,660,097 59.513 12.56 12.51 12.56 12.36 12.87 4,194,438 12.555 -1.57%
2014-02-17 0 60.50 60.35 60.50 56.10 60.85 1,945,148 114,176,352 58.698 12.76 12.73 12.76 11.83 12.84 9,220,518 12.383 7.94%
2014-02-14 0 56.05 56.05 56.15 53.00 56.20 1,234,131 68,836,215 55.777 11.82 11.82 11.85 11.18 11.86 5,850,109 11.767 6.05%
2014-02-13 0 52.85 52.80 52.85 51.60 53.20 740,023 39,120,038 52.863 11.15 11.14 11.15 10.89 11.22 3,507,906 11.152 -0.84%
2014-02-12 0 53.30 53.00 53.10 49.55 53.70 1,191,962 61,429,913 51.537 11.24 11.18 11.20 10.45 11.33 5,650,217 10.872 8.66%
2014-02-11 0 49.05 48.85 49.05 48.00 49.10 217,615 10,639,802 48.893 10.35 10.31 10.35 10.13 10.36 1,031,553 10.314 1.24%
2014-02-10 0 48.45 48.30 48.45 47.00 48.80 302,111 14,592,488 48.302 10.22 10.19 10.22 9.915 10.29 1,432,086 10.190 3.30%
2014-02-07 0 46.90 46.80 46.95 46.60 47.20 104,200 4,885,335 46.884 9.894 9.873 9.905 9.831 9.957 493,936 9.8906 0.00%
2014-02-06 0 46.90 46.85 47.05 46.80 47.20 26,800 1,258,107 46.944 9.894 9.883 9.926 9.873 9.957 127,039 9.9033 0.21%
2014-02-05 0 46.80 46.90 47.00 46.60 47.30 37,600 1,763,090 46.891 9.873 9.894 9.915 9.831 9.978 178,234 9.8920 -0.53%
2014-02-04 0 47.05 47.00 47.30 46.60 48.60 121,700 5,741,145 47.175 9.926 9.915 9.978 9.831 10.25 576,890 9.9519 0.32%
2014-01-30 0 46.90 46.75 46.95 46.35 47.40 73,740 3,436,498 46.603 9.894 9.862 9.905 9.778 9.999 349,547 9.8313 -0.64%
2014-01-29 0 47.20 47.00 47.20 45.90 47.60 111,219 5,209,851 46.843 9.957 9.915 9.957 9.683 10.04 527,208 9.8820 2.72%
2014-01-28 0 45.95 45.95 46.10 45.65 46.30 314,888 14,469,476 45.951 9.694 9.694 9.725 9.630 9.767 1,492,653 9.6938 0.11%
2014-01-27 0 45.90 45.80 46.10 45.40 46.20 328,870 15,111,171 45.949 9.683 9.662 9.725 9.578 9.746 1,558,931 9.6933 -2.34%
2014-01-24 0 47.00 46.70 47.05 45.60 47.05 438,321 20,525,493 46.828 9.915 9.852 9.926 9.620 9.926 2,077,758 9.8787 0.00%
2014-01-23 0 47.00 46.65 47.20 45.75 48.10 1,119,901 52,614,302 46.981 9.915 9.841 9.957 9.651 10.15 5,308,628 9.9111 -3.39%
2014-01-22 0 48.65 48.65 48.80 48.35 49.75 947,487 46,463,945 49.039 10.26 10.26 10.29 10.20 10.50 4,491,340 10.345 -1.62%
2014-01-21 0 49.45 49.45 49.60 47.85 49.75 587,223 28,747,946 48.956 10.43 10.43 10.46 10.09 10.50 2,783,593 10.328 -0.10%
2014-01-20 0 49.50 49.40 49.70 48.35 49.80 724,813 35,957,740 49.610 10.44 10.42 10.48 10.20 10.51 3,435,806 10.466 -1.00%
2014-01-17 0 50.00 50.00 50.15 47.65 51.00 1,006,899 49,617,076 49.277 10.55 10.55 10.58 10.05 10.76 4,772,969 10.395 -1.96%
2014-01-16 0 51.00 50.70 51.00 44.80 53.15 7,676,520 387,056,504 50.421 10.76 10.70 10.76 9.451 11.21 36,388,744 10.637

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