Beijing Chunlizhengda Medical Instruments Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01858  2015-03-11    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-16 0 16.00 16.00 16.06 15.81 17.01 1,142,250 18,337,553 16.054 16.00 16.00 16.06 15.81 17.01 1,142,250 16.054 -3.32%
2026-01-15 0 16.55 16.55 16.56 15.73 17.07 1,979,500 32,884,226 16.612 16.55 16.55 16.56 15.73 17.07 1,979,500 16.612 3.57%
2026-01-14 0 15.98 15.97 15.98 15.30 16.50 3,355,750 54,216,603 16.156 15.98 15.97 15.98 15.30 16.50 3,355,750 16.156 5.06%
2026-01-13 0 15.21 15.17 15.21 14.64 15.21 2,015,000 30,161,313 14.968 15.21 15.17 15.21 14.64 15.21 2,015,000 14.968 3.82%
2026-01-12 0 14.65 14.61 14.65 14.51 15.56 1,829,750 26,909,525 14.707 14.65 14.61 14.65 14.51 15.56 1,829,750 14.707 -3.75%
2026-01-09 0 15.22 15.21 15.24 15.04 15.48 942,000 14,311,761 15.193 15.22 15.21 15.24 15.04 15.48 942,000 15.193 -2.00%
2026-01-08 0 15.53 15.53 15.65 15.44 15.97 953,750 14,950,830 15.676 15.53 15.53 15.65 15.44 15.97 953,750 15.676 0.19%
2026-01-07 0 15.50 15.49 15.50 15.03 15.54 2,433,500 37,041,583 15.222 15.50 15.49 15.50 15.03 15.54 2,433,500 15.222 2.11%
2026-01-06 0 15.18 15.18 15.19 14.94 15.53 2,749,500 41,571,000 15.119 15.18 15.18 15.19 14.94 15.53 2,749,500 15.119 -1.36%
2026-01-05 0 15.39 15.39 15.44 14.50 15.70 2,386,250 36,725,082 15.390 15.39 15.39 15.44 14.50 15.70 2,386,250 15.390 1.99%
2026-01-02 0 15.09 15.08 15.09 14.53 15.14 119,550 1,780,558 14.894 15.09 15.08 15.09 14.53 15.14 119,550 14.894 1.55%
2025-12-31 0 14.86 14.77 14.86 14.73 15.12 950,000 14,124,808 14.868 14.86 14.77 14.86 14.73 15.12 950,000 14.868 -1.07%
2025-12-30 0 15.02 14.97 15.02 14.78 15.19 561,000 8,391,177 14.958 15.02 14.97 15.02 14.78 15.19 561,000 14.958 2.11%
2025-12-29 0 14.71 14.71 14.78 14.71 15.23 679,000 10,118,106 14.901 14.71 14.71 14.78 14.71 15.23 679,000 14.901 -3.41%
2025-12-24 0 15.23 15.13 15.23 14.87 15.70 712,406 10,772,232 15.121 15.23 15.13 15.23 14.87 15.70 712,406 15.121 0.93%
2025-12-23 0 15.09 15.09 15.19 15.08 15.45 402,250 6,125,302 15.228 15.09 15.09 15.19 15.08 15.45 402,250 15.228 -1.95%
2025-12-22 0 15.39 15.39 15.40 15.28 15.60 460,500 7,095,017 15.407 15.39 15.39 15.40 15.28 15.60 460,500 15.407 -1.28%
2025-12-19 0 15.59 15.59 15.65 15.42 16.59 737,250 11,553,180 15.671 15.59 15.59 15.65 15.42 16.59 737,250 15.671 1.70%
2025-12-18 0 15.33 15.33 15.34 15.00 15.48 447,500 6,840,755 15.287 15.33 15.33 15.34 15.00 15.48 447,500 15.287 -0.20%
2025-12-17 0 15.36 15.36 15.37 14.81 15.39 583,500 8,841,660 15.153 15.36 15.36 15.37 14.81 15.39 583,500 15.153 1.32%
2025-12-16 0 15.16 15.11 15.19 14.90 15.33 577,000 8,695,957 15.071 15.16 15.11 15.19 14.90 15.33 577,000 15.071 0.33%
2025-12-15 0 15.11 15.11 15.23 15.03 15.39 731,750 11,115,124 15.190 15.11 15.11 15.23 15.03 15.39 731,750 15.190 -1.76%
2025-12-12 0 15.38 15.38 15.40 15.22 15.70 831,500 12,839,920 15.442 15.38 15.38 15.40 15.22 15.70 831,500 15.442 -0.45%
2025-12-11 0 15.45 15.45 15.47 15.40 15.99 452,750 7,073,466 15.623 15.45 15.45 15.47 15.40 15.99 452,750 15.623 -2.59%
2025-12-10 0 15.86 15.85 15.95 15.69 16.05 1,435,500 22,683,915 15.802 15.86 15.85 15.95 15.69 16.05 1,435,500 15.802 -0.25%
2025-12-09 0 15.90 15.90 15.91 15.80 16.48 615,500 9,783,896 15.896 15.90 15.90 15.91 15.80 16.48 615,500 15.896 -1.61%
2025-12-08 0 16.16 16.09 16.16 15.91 16.47 273,000 4,389,852 16.080 16.16 16.09 16.16 15.91 16.47 273,000 16.080 -0.25%
2025-12-05 0 16.20 16.16 16.20 16.04 16.36 409,250 6,620,612 16.177 16.20 16.16 16.20 16.04 16.36 409,250 16.177 -1.28%
2025-12-04 0 16.41 16.41 16.51 16.26 16.50 367,155 6,014,069 16.380 16.41 16.41 16.51 16.26 16.50 367,155 16.380 0.67%
2025-12-03 0 16.30 16.30 16.39 16.03 16.55 639,750 10,400,267 16.257 16.30 16.30 16.39 16.03 16.55 639,750 16.257 0.74%
2025-12-02 0 16.18 16.18 16.24 16.02 16.36 153,350 2,489,268 16.233 16.18 16.18 16.24 16.02 16.36 153,350 16.233 -1.04%
2025-12-01 0 16.35 16.35 16.36 16.10 16.79 786,750 12,784,120 16.249 16.35 16.35 16.36 16.10 16.79 786,750 16.249 -2.68%
2025-11-28 0 16.80 16.69 16.80 16.14 16.80 283,500 4,674,039 16.487 16.80 16.69 16.80 16.14 16.80 283,500 16.487 1.39%
2025-11-27 0 16.57 16.55 16.57 16.42 16.86 459,500 7,637,252 16.621 16.57 16.55 16.57 16.42 16.86 459,500 16.621 -1.49%
2025-11-26 0 16.82 16.73 16.82 16.69 17.31 557,250 9,442,400 16.945 16.82 16.73 16.82 16.69 17.31 557,250 16.945 0.96%
2025-11-25 0 16.66 16.60 16.67 16.43 17.02 487,250 8,100,432 16.625 16.66 16.60 16.67 16.43 17.02 487,250 16.625 -0.72%
2025-11-24 0 16.78 16.76 16.78 15.99 17.13 1,831,750 30,422,222 16.608 16.78 16.76 16.78 15.99 17.13 1,831,750 16.608 4.42%
2025-11-21 0 16.30 16.24 16.30 16.00 16.85 2,171,500 35,205,160 16.212 16.07 16.01 16.07 15.77 16.61 2,202,634 15.983 -4.12%
2025-11-20 0 17.00 16.98 17.00 16.86 17.89 1,051,000 17,973,115 17.101 16.76 16.74 16.76 16.62 17.64 1,066,069 16.859 -4.17%
2025-11-19 0 17.74 17.62 17.74 17.26 18.08 955,500 16,808,045 17.591 17.49 17.37 17.49 17.02 17.82 969,200 17.342 -1.61%
2025-11-18 0 18.03 18.00 18.05 17.81 18.69 782,750 14,112,502 18.029 17.78 17.75 17.79 17.56 18.43 793,973 17.775 -1.31%
2025-11-17 0 18.27 18.27 18.30 17.79 19.08 1,297,000 23,633,391 18.222 18.01 18.01 18.04 17.54 18.81 1,315,596 17.964 -3.84%
2025-11-14 0 19.00 19.00 19.04 19.00 20.08 1,147,500 22,297,330 19.431 18.73 18.73 18.77 18.73 19.80 1,163,952 19.157 -2.91%
2025-11-13 0 19.57 19.57 19.62 19.23 20.18 1,457,500 28,608,642 19.629 19.29 19.29 19.34 18.96 19.89 1,478,397 19.351 -2.05%
2025-11-12 0 19.98 19.98 19.99 19.20 20.28 1,984,250 39,548,650 19.931 19.70 19.70 19.71 18.93 19.99 2,012,699 19.650 4.50%
2025-11-11 0 19.12 19.08 19.12 18.87 19.47 860,000 16,442,755 19.119 18.85 18.81 18.85 18.60 19.19 872,330 18.849 0.21%
2025-11-10 0 19.08 18.97 19.08 18.28 19.20 1,614,500 30,508,847 18.897 18.81 18.70 18.81 18.02 18.93 1,637,648 18.630 3.75%
2025-11-07 0 18.39 18.39 18.40 18.23 19.27 1,230,250 22,739,972 18.484 18.13 18.13 18.14 17.97 19.00 1,247,889 18.223 -2.90%
2025-11-06 0 18.94 18.94 18.99 18.14 18.94 1,631,250 30,207,050 18.518 18.67 18.67 18.72 17.88 18.67 1,654,638 18.256 1.28%
2025-11-05 0 18.70 18.70 18.78 18.60 20.06 2,678,750 51,600,467 19.263 18.44 18.44 18.51 18.34 19.78 2,717,157 18.991 -2.91%
2025-11-04 0 19.26 19.24 19.26 18.71 19.80 2,388,750 45,863,242 19.200 18.99 18.97 18.99 18.45 19.52 2,422,999 18.928 -2.23%
2025-11-03 0 19.70 19.50 19.70 18.80 20.82 8,844,750 176,360,172 19.940 19.42 19.22 19.42 18.53 20.53 8,971,563 19.658 4.07%
2025-10-31 0 18.93 18.92 18.93 16.90 20.80 20,537,864 395,569,171 19.260 18.66 18.65 18.66 16.66 20.51 20,832,328 18.988 14.04%
2025-10-30 0 16.60 16.60 16.70 16.14 17.15 1,223,000 20,307,113 16.604 16.37 16.37 16.46 15.91 16.91 1,240,535 16.370 -5.95%
2025-10-28 0 17.65 17.65 17.78 17.22 17.99 1,689,000 29,872,140 17.686 17.40 17.40 17.53 16.98 17.74 1,713,216 17.436 2.56%
2025-10-27 0 17.21 17.21 17.30 16.75 17.47 1,536,000 26,370,235 17.168 16.97 16.97 17.06 16.51 17.22 1,558,023 16.925 4.18%
2025-10-24 0 16.52 16.48 16.51 16.27 17.15 1,073,416 17,753,259 16.539 16.29 16.25 16.28 16.04 16.91 1,088,806 16.305 -3.45%
2025-10-23 0 17.11 17.11 17.21 16.56 17.56 1,856,000 31,416,365 16.927 16.87 16.87 16.97 16.33 17.31 1,882,611 16.688 -2.78%
2025-10-22 0 17.60 17.40 17.60 16.91 18.68 6,607,230 116,883,056 17.690 17.35 17.15 17.35 16.67 18.42 6,701,962 17.440 4.64%
2025-10-21 0 16.82 16.81 16.82 15.98 17.44 4,361,404 74,211,687 17.016 16.58 16.57 16.58 15.75 17.19 4,423,936 16.775 3.38%
2025-10-20 0 16.27 16.26 16.27 14.88 17.23 6,823,500 112,180,015 16.440 16.04 16.03 16.04 14.67 16.99 6,921,333 16.208 7.61%
2025-10-17 0 15.12 15.02 15.12 14.97 15.78 674,250 10,225,715 15.166 14.91 14.81 14.91 14.76 15.56 683,917 14.952 -3.82%
2025-10-16 0 15.72 15.72 15.84 15.19 16.14 1,378,250 21,700,945 15.745 15.50 15.50 15.62 14.98 15.91 1,398,011 15.523 3.42%
2025-10-15 0 15.20 15.10 15.20 14.82 15.63 1,584,750 24,255,452 15.306 14.99 14.89 14.99 14.61 15.41 1,607,472 15.089 4.90%
2025-10-14 0 14.49 14.45 14.49 14.48 15.41 866,500 12,837,202 14.815 14.29 14.25 14.29 14.28 15.19 878,924 14.606 -4.36%
2025-10-13 0 15.15 15.02 15.15 14.29 15.18 908,500 13,464,850 14.821 14.94 14.81 14.94 14.09 14.97 921,526 14.611 1.47%
2025-10-10 0 14.93 14.85 14.93 14.81 15.54 740,250 11,084,587 14.974 14.72 14.64 14.72 14.60 15.32 750,863 14.762 -1.19%
2025-10-09 0 15.11 14.97 15.11 14.97 16.35 3,257,768 49,810,036 15.290 14.90 14.76 14.90 14.76 16.12 3,304,477 15.074 -7.30%
2025-10-08 0 16.30 16.17 16.31 15.72 16.47 158,000 2,572,895 16.284 16.07 15.94 16.08 15.50 16.24 160,265 16.054 -0.37%
2025-10-06 0 16.36 16.24 16.36 15.87 16.45 218,000 3,536,583 16.223 16.13 16.01 16.13 15.65 16.22 221,126 15.994 1.36%
2025-10-03 0 16.14 16.10 16.14 15.54 16.30 137,850 2,227,723 16.160 15.91 15.87 15.91 15.32 16.07 139,826 15.932 -0.25%
2025-10-02 0 16.18 16.14 16.18 15.63 16.23 433,050 6,948,218 16.045 15.95 15.91 15.95 15.41 16.00 439,259 15.818 3.52%
2025-09-30 0 15.63 15.63 15.75 15.27 15.95 1,798,750 27,991,572 15.562 15.41 15.41 15.53 15.05 15.72 1,824,540 15.342 -1.82%
2025-09-29 0 15.92 15.76 15.92 15.36 15.92 1,304,750 20,472,768 15.691 15.69 15.54 15.69 15.14 15.69 1,323,457 15.469 3.85%
2025-09-26 0 15.33 15.33 15.56 15.31 16.14 839,000 13,145,334 15.668 15.11 15.11 15.34 15.09 15.91 851,029 15.446 -4.31%
2025-09-25 0 16.02 15.94 16.02 15.61 16.28 1,144,750 18,321,958 16.005 15.79 15.71 15.79 15.39 16.05 1,161,163 15.779 2.76%
2025-09-24 0 15.59 15.50 15.59 15.24 15.66 429,500 6,661,716 15.510 15.37 15.28 15.37 15.02 15.44 435,658 15.291 0.71%
2025-09-23 0 15.48 15.40 15.48 15.10 15.62 803,950 12,377,681 15.396 15.26 15.18 15.26 14.89 15.40 815,477 15.178 -1.96%
2025-09-22 0 15.79 15.72 15.79 15.51 15.80 596,250 9,354,963 15.690 15.57 15.50 15.57 15.29 15.58 604,799 15.468 2.53%
2025-09-19 0 15.40 15.40 15.53 15.40 16.30 1,260,550 19,712,854 15.638 15.18 15.18 15.31 15.18 16.07 1,278,623 15.417 -3.51%
2025-09-18 0 15.96 15.85 15.96 15.60 16.79 1,308,750 20,993,030 16.041 15.73 15.63 15.73 15.38 16.55 1,327,514 15.814 -1.97%
2025-09-17 0 16.28 16.22 16.28 15.81 16.60 1,204,750 19,433,405 16.131 16.05 15.99 16.05 15.59 16.37 1,222,023 15.903 -0.67%
2025-09-16 0 16.39 16.27 16.39 15.62 16.74 2,693,750 43,486,777 16.144 16.16 16.04 16.16 15.40 16.50 2,732,372 15.915 4.86%
2025-09-15 0 15.63 15.63 15.80 15.56 16.26 1,731,000 27,434,955 15.849 15.41 15.41 15.58 15.34 16.03 1,755,818 15.625 -0.45%
2025-09-12 0 15.70 15.70 15.77 15.54 16.25 2,431,250 38,411,402 15.799 15.48 15.48 15.55 15.32 16.02 2,466,108 15.576 -1.88%
2025-09-11 0 16.00 16.00 16.07 15.30 16.50 2,477,500 39,628,112 15.995 15.77 15.77 15.84 15.08 16.27 2,513,021 15.769 -1.42%
2025-09-10 0 16.23 16.08 16.23 16.05 16.90 1,244,500 20,323,077 16.330 16.00 15.85 16.00 15.82 16.66 1,262,343 16.099 -2.41%
2025-09-09 0 16.63 16.47 16.63 16.43 17.69 2,183,750 36,636,547 16.777 16.39 16.24 16.39 16.20 17.44 2,215,060 16.540 -5.51%
2025-09-08 0 17.60 17.43 17.60 16.44 17.70 2,145,750 37,149,403 17.313 17.35 17.18 17.35 16.21 17.45 2,176,515 17.068 1.15%
2025-09-05 0 17.40 17.39 17.40 16.40 17.59 2,844,000 48,907,688 17.197 17.15 17.14 17.15 16.17 17.34 2,884,776 16.954 4.82%
2025-09-04 0 16.60 16.60 16.61 16.10 17.96 4,059,800 67,196,241 16.552 16.37 16.37 16.38 15.87 17.71 4,118,008 16.318 -6.64%
2025-09-03 0 17.78 17.78 17.79 16.00 18.13 8,201,676 143,194,863 17.459 17.53 17.53 17.54 15.77 17.87 8,319,269 17.212 11.68%
2025-09-02 0 15.92 15.90 15.92 15.67 16.70 1,364,500 21,830,799 15.999 15.69 15.68 15.69 15.45 16.46 1,384,064 15.773 -2.39%
2025-09-01 0 16.31 16.30 16.35 15.32 17.09 5,553,014 91,180,834 16.420 16.08 16.07 16.12 15.10 16.85 5,632,631 16.188 9.68%
2025-08-29 0 14.87 14.80 14.87 14.71 15.15 718,250 10,697,500 14.894 14.66 14.59 14.66 14.50 14.94 728,548 14.683 0.13%
2025-08-28 0 14.85 14.82 14.86 14.48 15.53 2,167,750 32,246,702 14.876 14.64 14.61 14.65 14.28 15.31 2,198,830 14.665 -4.69%
2025-08-27 0 15.58 15.50 15.58 15.24 16.66 2,327,500 36,827,425 15.823 15.36 15.28 15.36 15.02 16.42 2,360,871 15.599 -5.86%
2025-08-26 0 16.55 16.46 16.55 16.23 16.84 1,706,750 28,199,415 16.522 16.32 16.23 16.32 16.00 16.60 1,731,221 16.289 1.60%
2025-08-25 0 16.29 16.26 16.29 15.79 16.46 1,350,750 21,827,267 16.159 16.06 16.03 16.06 15.57 16.23 1,370,117 15.931 1.50%
2025-08-22 0 16.05 16.05 16.06 15.59 16.42 1,522,750 24,161,540 15.867 15.82 15.82 15.83 15.37 16.19 1,544,583 15.643 -0.31%
2025-08-21 0 16.10 16.05 16.12 15.75 16.40 1,578,542 25,529,461 16.173 15.87 15.82 15.89 15.53 16.17 1,601,175 15.944 0.88%
2025-08-20 0 15.96 15.85 15.96 15.66 16.94 2,654,000 43,064,272 16.226 15.73 15.63 15.73 15.44 16.70 2,692,052 15.997 -2.56%
2025-08-19 0 16.38 16.30 16.38 16.20 17.16 1,510,650 25,040,602 16.576 16.15 16.07 16.15 15.97 16.92 1,532,309 16.342 -3.08%
2025-08-18 0 16.90 16.90 16.91 16.44 17.08 1,259,250 21,115,515 16.768 16.66 16.66 16.67 16.21 16.84 1,277,305 16.531 0.18%
2025-08-15 0 16.87 16.84 16.87 16.33 17.04 1,594,000 26,624,500 16.703 16.63 16.60 16.63 16.10 16.80 1,616,854 16.467 -0.47%
2025-08-14 0 16.95 16.76 16.95 16.52 17.14 1,593,000 26,776,972 16.809 16.71 16.52 16.71 16.29 16.90 1,615,840 16.572 -1.22%
2025-08-13 0 17.16 17.06 17.16 16.50 17.68 2,526,000 43,343,625 17.159 16.92 16.82 16.92 16.27 17.43 2,562,217 16.916 0.82%
2025-08-12 0 17.02 16.90 17.02 16.77 17.76 4,228,750 73,029,970 17.270 16.78 16.66 16.78 16.53 17.51 4,289,380 17.026 0.24%
2025-08-11 0 16.98 16.98 17.00 15.78 17.25 4,568,000 75,620,275 16.554 16.74 16.74 16.76 15.56 17.01 4,633,494 16.320 9.69%
2025-08-08 0 15.48 15.48 15.49 15.08 15.95 1,287,500 20,025,010 15.553 15.26 15.26 15.27 14.87 15.72 1,305,960 15.334 -2.09%
2025-08-07 0 15.81 15.75 15.81 15.16 15.97 2,388,250 37,207,430 15.579 15.59 15.53 15.59 14.95 15.74 2,422,492 15.359 2.66%
2025-08-06 0 15.40 15.34 15.40 15.13 15.63 718,000 11,019,657 15.348 15.18 15.12 15.18 14.92 15.41 728,294 15.131 -1.41%
2025-08-05 0 15.62 15.50 15.62 14.93 15.74 1,980,500 30,148,995 15.223 15.40 15.28 15.40 14.72 15.52 2,008,896 15.008 0.71%
2025-08-04 0 15.51 15.46 15.51 14.86 15.54 1,876,250 28,760,977 15.329 15.29 15.24 15.29 14.65 15.32 1,903,151 15.112 3.82%
2025-08-01 0 14.94 14.86 14.94 14.72 16.14 4,181,250 63,503,105 15.188 14.73 14.65 14.73 14.51 15.91 4,241,199 14.973 -6.16%
2025-07-31 0 15.92 15.92 15.96 15.70 17.00 2,148,750 34,949,685 16.265 15.69 15.69 15.73 15.48 16.76 2,179,558 16.035 -4.10%
2025-07-30 0 16.60 16.60 16.66 16.22 17.72 3,075,250 52,393,270 17.037 16.37 16.37 16.42 15.99 17.47 3,119,342 16.796 -0.60%
2025-07-29 0 16.70 16.70 16.72 15.90 16.76 3,010,561 49,107,411 16.312 16.46 16.46 16.48 15.68 16.52 3,053,725 16.081 1.33%
2025-07-28 0 16.48 16.24 16.48 16.20 17.28 2,474,501 41,095,156 16.607 16.25 16.01 16.25 15.97 17.04 2,509,979 16.373 -0.60%
2025-07-25 0 16.58 16.56 16.58 16.36 18.50 8,710,900 150,745,173 17.305 16.35 16.33 16.35 16.13 18.24 8,835,794 17.061 -0.36%
2025-07-24 0 16.64 16.64 16.66 14.70 17.44 4,024,650 64,656,276 16.065 16.40 16.40 16.42 14.49 17.19 4,082,354 15.838 13.04%
2025-07-23 0 14.72 14.74 14.78 14.60 15.10 1,547,000 22,937,985 14.827 14.51 14.53 14.57 14.39 14.89 1,569,180 14.618 -2.39%
2025-07-22 0 15.08 15.00 15.08 14.78 15.56 1,737,500 26,130,595 15.039 14.87 14.79 14.87 14.57 15.34 1,762,412 14.827 -1.69%
2025-07-21 0 15.34 15.34 15.36 14.98 15.58 1,363,750 20,947,540 15.360 15.12 15.12 15.14 14.77 15.36 1,383,303 15.143 1.19%
2025-07-18 0 15.16 15.12 15.16 14.58 15.50 1,481,750 22,191,685 14.977 14.95 14.91 14.95 14.37 15.28 1,502,995 14.765 -2.82%
2025-07-17 0 15.60 15.58 15.60 14.12 16.48 4,829,850 74,256,812 15.375 15.38 15.36 15.38 13.92 16.25 4,899,099 15.157 8.94%
2025-07-16 0 14.32 14.32 14.42 13.66 14.52 1,441,250 20,491,200 14.218 14.12 14.12 14.22 13.47 14.31 1,461,914 14.017 2.87%
2025-07-15 0 13.92 13.86 13.92 12.90 14.20 2,163,550 29,578,779 13.671 13.72 13.66 13.72 12.72 14.00 2,194,570 13.478 5.14%
2025-07-14 0 13.24 13.18 13.24 12.76 13.66 1,369,250 17,952,210 13.111 13.05 12.99 13.05 12.58 13.47 1,388,882 12.926 4.58%
2025-07-11 0 12.66 12.64 12.66 12.44 13.06 1,264,500 16,056,455 12.698 12.48 12.46 12.48 12.26 12.88 1,282,630 12.518 -0.47%
2025-07-10 0 12.72 12.62 12.72 12.60 13.58 788,750 10,155,915 12.876 12.54 12.44 12.54 12.42 13.39 800,059 12.694 -3.64%
2025-07-09 0 13.20 13.14 13.20 12.68 13.50 1,558,750 20,622,485 13.230 13.01 12.95 13.01 12.50 13.31 1,581,099 13.043 3.29%
2025-07-08 0 12.78 12.68 12.78 12.60 13.40 1,210,000 15,491,000 12.802 12.60 12.50 12.60 12.42 13.21 1,227,349 12.622 -3.47%
2025-07-07 0 13.24 13.10 13.30 12.78 14.10 2,583,750 34,983,545 13.540 13.05 12.91 13.11 12.60 13.90 2,620,795 13.348 2.64%
2025-07-04 0 12.90 12.82 12.94 12.60 13.18 582,500 7,488,570 12.856 12.72 12.64 12.76 12.42 12.99 590,852 12.674 -1.23%
2025-07-03 0 13.06 12.88 13.06 12.44 13.10 1,167,000 14,882,525 12.753 12.88 12.70 12.88 12.26 12.91 1,183,732 12.573 2.35%
2025-07-02 0 12.76 12.74 12.76 12.28 13.22 2,241,000 28,451,470 12.696 12.58 12.56 12.58 12.11 13.03 2,273,131 12.516 4.08%
2025-06-30 0 12.26 12.24 12.26 11.34 12.46 1,995,250 24,112,970 12.085 12.09 12.07 12.09 11.18 12.28 2,023,857 11.914 7.11%
2025-06-27 0 11.50 11.44 11.50 11.08 11.70 716,500 8,230,025 11.486 11.28 11.23 11.28 10.87 11.48 730,179 11.271 0.35%
2025-06-26 0 11.46 11.42 11.48 11.26 11.66 1,145,500 13,181,932 11.508 11.25 11.21 11.26 11.05 11.44 1,167,369 11.292 -1.88%
2025-06-25 0 11.68 11.58 11.68 11.24 11.68 917,750 10,546,000 11.491 11.46 11.36 11.46 11.03 11.46 935,271 11.276 0.86%
2025-06-24 0 11.58 11.52 11.58 10.92 11.68 914,500 10,454,492 11.432 11.36 11.30 11.36 10.72 11.46 931,959 11.218 4.70%
2025-06-23 0 11.06 10.90 11.06 10.58 11.08 619,250 6,770,155 10.933 10.85 10.70 10.85 10.38 10.87 631,072 10.728 2.41%
2025-06-20 0 10.80 10.74 10.82 10.70 11.20 435,250 4,723,685 10.853 10.60 10.54 10.62 10.50 10.99 443,559 10.649 -1.28%
2025-06-19 0 10.94 10.94 10.98 10.86 11.68 1,851,250 20,663,130 11.162 10.74 10.74 10.77 10.66 11.46 1,886,592 10.953 -5.20%
2025-06-18 0 11.54 11.52 11.54 11.46 12.00 917,250 10,652,197 11.613 11.32 11.30 11.32 11.25 11.78 934,761 11.396 -3.35%
2025-06-17 0 11.94 11.94 11.96 11.76 12.96 2,341,250 28,908,060 12.347 11.72 11.72 11.74 11.54 12.72 2,385,947 12.116 -3.40%
2025-06-16 0 12.36 12.26 12.36 11.60 12.76 3,458,750 42,572,355 12.309 12.13 12.03 12.13 11.38 12.52 3,524,781 12.078 6.55%
2025-06-13 0 11.60 11.60 11.70 11.36 12.20 2,676,000 31,603,460 11.810 11.38 11.38 11.48 11.15 11.97 2,727,088 11.589 0.17%
2025-06-12 0 11.58 11.58 11.66 11.08 11.74 1,871,250 21,544,450 11.513 11.36 11.36 11.44 10.87 11.52 1,906,974 11.298 3.39%
2025-06-11 0 11.20 11.20 11.26 11.20 11.64 1,171,750 13,357,575 11.400 10.99 10.99 11.05 10.99 11.42 1,194,120 11.186 -2.61%
2025-06-10 0 11.50 11.50 11.56 11.38 12.04 1,848,500 21,664,170 11.720 11.28 11.28 11.34 11.17 11.81 1,883,790 11.500 0.35%
2025-06-09 0 11.46 11.42 11.46 10.88 11.52 1,199,250 13,524,810 11.278 11.25 11.21 11.25 10.68 11.30 1,222,145 11.066 2.50%
2025-06-06 0 11.18 11.14 11.18 10.54 11.46 956,250 10,499,520 10.980 10.97 10.93 10.97 10.34 11.25 974,506 10.774 4.10%
2025-06-05 0 10.74 10.70 10.74 10.60 11.20 874,250 9,562,415 10.938 10.54 10.50 10.54 10.40 10.99 890,940 10.733 -2.54%
2025-06-04 0 11.02 10.94 11.02 10.68 11.08 1,320,250 14,416,550 10.920 10.81 10.74 10.81 10.48 10.87 1,345,455 10.715 1.10%
2025-06-03 0 10.90 10.90 10.96 10.72 11.18 1,023,500 11,187,775 10.931 10.70 10.70 10.75 10.52 10.97 1,043,040 10.726 2.25%
2025-06-02 0 10.66 10.56 10.66 10.40 11.00 292,750 3,110,755 10.626 10.46 10.36 10.46 10.21 10.79 298,339 10.427 -2.91%
2025-05-30 0 10.98 10.98 11.00 10.92 11.46 1,442,000 16,148,050 11.198 10.77 10.77 10.79 10.72 11.25 1,469,529 10.989 -1.08%
2025-05-29 0 11.10 10.98 11.10 10.80 11.30 1,094,000 12,152,344 11.108 10.89 10.77 10.89 10.60 11.09 1,114,886 10.900 0.36%
2025-05-28 0 11.06 10.98 11.06 10.32 11.30 2,108,000 22,961,040 10.892 10.85 10.77 10.85 10.13 11.09 2,148,244 10.688 2.60%
2025-05-27 0 10.78 10.68 10.78 10.16 10.78 2,207,250 23,382,545 10.594 10.58 10.48 10.58 9.970 10.58 2,249,389 10.395 4.66%
2025-05-26 0 10.30 10.30 10.32 10.06 10.46 779,250 7,997,635 10.263 10.11 10.11 10.13 9.872 10.26 794,127 10.071 0.98%
2025-05-23 0 10.20 10.18 10.20 10.16 10.80 966,000 10,085,155 10.440 10.01 9.989 10.01 9.970 10.60 984,442 10.245 -0.78%
2025-05-22 0 10.28 10.28 10.30 10.24 10.80 835,500 8,692,890 10.404 10.09 10.09 10.11 10.05 10.60 851,451 10.210 -3.02%
2025-05-21 0 10.60 10.50 10.60 10.46 11.18 1,831,750 19,787,155 10.802 10.40 10.30 10.40 10.26 10.97 1,866,720 10.600 -1.85%
2025-05-20 0 10.80 10.80 10.84 10.30 11.40 6,759,250 73,529,970 10.878 10.60 10.60 10.64 10.11 11.19 6,888,291 10.675 5.26%
2025-05-19 0 10.26 10.20 10.28 9.520 10.36 2,378,750 23,796,830 10.004 10.07 10.01 10.09 9.342 10.17 2,424,163 9.8165 7.89%
2025-05-16 0 9.510 9.410 9.500 9.390 9.690 663,750 6,344,800 9.5590 9.332 9.234 9.322 9.214 9.508 676,422 9.3799 0.00%
2025-05-15 0 9.510 9.480 9.530 9.430 9.600 778,750 7,410,117 9.5154 9.332 9.302 9.351 9.253 9.420 793,617 9.3371 -0.42%
2025-05-14 0 9.550 9.550 9.640 8.990 9.720 1,534,750 14,636,375 9.5367 9.371 9.371 9.459 8.822 9.538 1,564,050 9.3580 -1.55%
2025-05-13 0 9.700 9.590 9.700 9.290 9.970 2,885,250 27,697,490 9.5997 9.518 9.410 9.518 9.116 9.783 2,940,332 9.4198 4.64%
2025-05-12 0 9.270 9.270 9.280 9.150 9.350 1,281,700 11,821,869 9.2236 9.096 9.096 9.106 8.979 9.175 1,306,169 9.0508 0.65%
2025-05-09 0 9.210 9.130 9.210 9.100 9.500 516,250 4,759,552 9.2195 9.037 8.959 9.037 8.930 9.322 526,106 9.0468 -1.60%
2025-05-08 0 9.360 9.280 9.360 9.260 9.650 1,126,250 10,589,282 9.4022 9.185 9.106 9.185 9.087 9.469 1,147,751 9.2261 -2.80%
2025-05-07 0 9.630 9.630 9.680 9.550 10.20 1,826,000 18,002,197 9.8588 9.450 9.450 9.499 9.371 10.01 1,860,860 9.6741 -3.51%
2025-05-06 0 9.980 9.980 9.990 9.050 10.02 3,375,950 32,567,578 9.6469 9.793 9.793 9.803 8.880 9.832 3,440,400 9.4662 5.39%
2025-05-02 0 9.470 9.310 9.470 9.300 9.600 123,000 1,161,529 9.4433 9.293 9.136 9.293 9.126 9.420 125,348 9.2664 1.50%
2025-04-30 0 9.330 9.310 9.330 8.750 9.740 6,069,250 56,662,308 9.3360 9.155 9.136 9.155 8.586 9.558 6,185,118 9.1611 7.86%
2025-04-29 0 8.650 8.640 8.650 8.590 9.000 648,500 5,726,727 8.8307 8.488 8.478 8.488 8.429 8.831 660,881 8.6653 -1.82%
2025-04-28 0 8.810 8.790 8.810 8.670 9.090 1,542,750 13,596,032 8.8129 8.645 8.625 8.645 8.508 8.920 1,572,203 8.6478 -2.11%
2025-04-25 0 9.000 9.000 9.010 8.890 10.80 10,292,750 101,164,627 9.8287 8.831 8.831 8.841 8.723 10.60 10,489,249 9.6446 -0.66%
2025-04-24 0 9.060 9.000 9.060 8.970 9.220 298,500 2,715,928 9.0986 8.890 8.831 8.890 8.802 9.047 304,199 8.9281 0.22%
2025-04-23 0 9.040 8.970 9.040 8.860 9.150 1,088,000 9,780,520 8.9894 8.871 8.802 8.871 8.694 8.979 1,108,771 8.8210 -0.11%
2025-04-22 0 9.050 8.920 9.050 8.600 9.150 946,500 8,492,010 8.9720 8.880 8.753 8.880 8.439 8.979 964,570 8.8039 3.55%
2025-04-17 0 8.740 8.730 8.740 8.610 8.770 208,750 1,815,195 8.6955 8.576 8.566 8.576 8.449 8.606 212,735 8.5326 -0.46%
2025-04-16 0 8.780 8.750 8.780 8.650 8.910 480,000 4,190,235 8.7297 8.616 8.586 8.616 8.488 8.743 489,164 8.5661 -2.12%
2025-04-15 0 8.970 8.940 8.970 8.710 9.170 340,500 3,052,972 8.9661 8.802 8.773 8.802 8.547 8.998 347,000 8.7982 -3.44%
2025-04-14 0 9.290 9.170 9.290 9.110 9.290 179,750 1,654,908 9.2067 9.116 8.998 9.116 8.939 9.116 183,182 9.0342 1.64%
2025-04-11 0 9.140 9.080 9.140 8.870 9.370 596,750 5,439,952 9.1160 8.969 8.910 8.969 8.704 9.194 608,143 8.9452 1.33%
2025-04-10 0 9.020 9.020 9.070 8.600 9.650 770,250 7,111,497 9.2327 8.851 8.851 8.900 8.439 9.469 784,955 9.0598 0.33%
2025-04-09 0 8.990 8.990 9.140 8.350 9.170 476,000 4,205,910 8.8359 8.822 8.822 8.969 8.194 8.998 485,087 8.6704 -0.11%
2025-04-08 0 9.000 9.000 9.090 8.720 9.500 737,000 6,604,411 8.9612 8.831 8.831 8.920 8.557 9.322 751,070 8.7933 2.27%
2025-04-07 0 8.800 8.800 9.000 8.500 9.560 1,951,500 17,539,170 8.9875 8.635 8.635 8.831 8.341 9.381 1,988,756 8.8192 -12.87%
2025-04-03 0 10.10 10.04 10.10 9.660 10.40 685,500 6,850,062 9.9928 9.911 9.852 9.911 9.479 10.21 698,587 9.8056 1.30%
2025-04-02 0 9.970 9.970 10.00 9.910 10.46 1,244,750 12,712,550 10.213 9.783 9.783 9.813 9.724 10.26 1,268,514 10.022 -1.09%
2025-04-01 0 10.08 10.08 10.16 9.420 10.16 2,142,500 21,264,155 9.9249 9.891 9.891 9.970 9.244 9.970 2,183,403 9.7390 7.81%
2025-03-31 0 9.350 9.280 9.350 9.200 9.600 862,500 8,084,820 9.3737 9.175 9.106 9.175 9.028 9.420 878,966 9.1981 -2.60%
2025-03-28 0 9.600 9.600 9.610 9.020 9.630 984,750 9,348,974 9.4938 9.420 9.420 9.430 8.851 9.450 1,003,550 9.3159 3.34%
2025-03-27 0 9.290 9.280 9.290 8.800 9.400 584,250 5,378,377 9.2056 9.116 9.106 9.116 8.635 9.224 595,404 9.0332 4.38%
2025-03-26 0 8.900 8.890 8.900 8.850 9.040 145,650 1,296,377 8.9006 8.733 8.723 8.733 8.684 8.871 148,431 8.7339 -0.78%
2025-03-25 0 8.970 8.880 8.980 8.810 9.010 198,750 1,767,352 8.8923 8.802 8.714 8.812 8.645 8.841 202,544 8.7258 -0.33%
2025-03-24 0 9.000 9.000 9.050 8.810 9.050 365,000 3,246,370 8.8942 8.831 8.831 8.880 8.645 8.880 371,968 8.7275 0.33%
2025-03-21 0 8.970 8.900 8.980 8.760 9.120 426,000 3,787,420 8.8907 8.802 8.733 8.812 8.596 8.949 434,133 8.7241 -1.97%
2025-03-20 0 9.150 9.150 9.240 9.110 9.350 193,100 1,780,874 9.2225 8.979 8.979 9.067 8.939 9.175 196,786 9.0498 -2.56%
2025-03-19 0 9.390 9.380 9.390 9.120 9.490 316,334 2,970,408 9.3901 9.214 9.204 9.214 8.949 9.312 322,373 9.2142 0.00%
2025-03-18 0 9.390 9.390 9.430 9.260 9.600 543,000 5,135,412 9.4575 9.214 9.214 9.253 9.087 9.420 553,366 9.2803 2.40%
2025-03-17 0 9.170 9.170 9.250 9.090 9.430 915,250 8,456,946 9.2400 8.998 8.998 9.077 8.920 9.253 932,723 9.0669 1.89%
2025-03-14 0 9.000 9.000 9.050 8.810 9.090 628,750 5,658,744 9.0000 8.831 8.831 8.880 8.645 8.920 640,753 8.8314 -0.11%
2025-03-13 0 9.010 8.930 9.010 8.250 9.020 203,503 1,812,076 8.9044 8.841 8.763 8.841 8.095 8.851 207,388 8.7376 1.81%
2025-03-12 0 8.850 8.850 8.890 8.850 9.150 366,250 3,309,417 9.0360 8.684 8.684 8.723 8.684 8.979 373,242 8.8667 -1.67%
2025-03-11 0 9.000 8.950 9.000 8.780 9.100 262,750 2,353,506 8.9572 8.831 8.782 8.831 8.616 8.930 267,766 8.7894 0.67%
2025-03-10 0 8.940 8.900 8.940 8.930 9.250 436,113 3,937,151 9.0278 8.773 8.733 8.773 8.763 9.077 444,439 8.8587 -1.97%
2025-03-07 0 9.120 9.010 9.120 8.680 9.190 368,250 3,341,737 9.0746 8.949 8.841 8.949 8.517 9.018 375,280 8.9046 0.55%
2025-03-06 0 9.070 9.030 9.070 8.650 9.100 782,000 7,004,482 8.9571 8.900 8.861 8.900 8.488 8.930 796,929 8.7893 2.72%
2025-03-05 0 8.830 8.810 8.830 8.510 8.870 174,250 1,527,557 8.7665 8.665 8.645 8.665 8.351 8.704 177,577 8.6022 1.85%
2025-03-04 0 8.670 8.660 8.670 8.540 8.810 263,750 2,292,409 8.6916 8.508 8.498 8.508 8.380 8.645 268,785 8.5288 -0.46%
2025-03-03 0 8.710 8.710 8.730 8.540 8.900 327,000 2,831,340 8.6585 8.547 8.547 8.566 8.380 8.733 333,243 8.4963 0.00%
2025-02-28 0 8.710 8.700 8.740 8.590 9.170 689,500 6,046,417 8.7693 8.547 8.537 8.576 8.429 8.998 702,663 8.6050 -5.02%
2025-02-27 0 9.170 9.080 9.170 8.890 9.250 628,500 5,709,927 9.0850 8.998 8.910 8.998 8.723 9.077 640,499 8.9148 0.55%
2025-02-26 0 9.120 9.120 9.140 8.810 9.170 760,550 6,835,403 8.9874 8.949 8.949 8.969 8.645 8.998 775,070 8.8191 2.59%
2025-02-25 0 8.890 8.840 8.890 8.700 8.960 261,750 2,312,030 8.8330 8.723 8.674 8.723 8.537 8.792 266,747 8.6675 -0.45%
2025-02-24 0 8.930 8.890 8.930 8.810 9.000 258,500 2,297,035 8.8860 8.763 8.723 8.763 8.645 8.831 263,435 8.7196 -0.78%
2025-02-21 0 9.000 8.970 9.000 8.770 9.030 442,250 3,938,340 8.9052 8.831 8.802 8.831 8.606 8.861 450,693 8.7384 0.00%
2025-02-20 0 9.000 8.950 9.000 8.800 9.120 787,500 7,072,297 8.9807 8.831 8.782 8.831 8.635 8.949 802,534 8.8125 0.67%
2025-02-19 0 8.940 8.850 8.940 8.380 8.950 319,500 2,780,119 8.7015 8.773 8.684 8.773 8.223 8.782 325,600 8.5385 1.59%
2025-02-18 0 8.800 8.800 8.850 8.510 8.990 310,800 2,745,092 8.8323 8.635 8.635 8.684 8.351 8.822 316,733 8.6669 -1.35%
2025-02-17 0 8.920 8.870 8.920 8.690 8.990 537,250 4,747,557 8.8368 8.753 8.704 8.753 8.527 8.822 547,507 8.6712 1.02%
2025-02-14 0 8.830 8.740 8.830 8.500 8.850 803,500 6,990,077 8.6995 8.665 8.576 8.665 8.341 8.684 818,840 8.5366 3.88%
2025-02-13 0 8.500 8.400 8.500 8.290 8.830 736,016 6,212,764 8.4411 8.341 8.243 8.341 8.135 8.665 750,067 8.2829 -1.73%
2025-02-12 0 8.650 8.630 8.650 8.560 9.000 520,000 4,496,907 8.6479 8.488 8.468 8.488 8.400 8.831 529,927 8.4859 -2.48%
2025-02-11 0 8.870 8.760 8.870 8.590 8.940 367,000 3,223,024 8.7821 8.704 8.596 8.704 8.429 8.773 374,006 8.6176 0.80%
2025-02-10 0 8.800 8.770 8.800 8.590 9.020 1,686,500 14,808,265 8.7805 8.635 8.606 8.635 8.429 8.851 1,718,697 8.6160 3.53%
2025-02-07 0 8.500 8.420 8.500 8.420 8.680 930,500 7,941,847 8.5350 8.341 8.262 8.341 8.262 8.517 948,264 8.3751 -0.23%
2025-02-06 0 8.520 8.510 8.520 8.380 8.600 486,000 4,125,765 8.4892 8.360 8.351 8.360 8.223 8.439 495,278 8.3302 1.43%
2025-02-05 0 8.400 8.370 8.400 8.140 8.510 497,750 4,188,287 8.4144 8.243 8.213 8.243 7.988 8.351 507,253 8.2568 4.61%
2025-02-04 0 8.030 8.030 8.120 8.000 8.190 94,550 758,804 8.0254 7.880 7.880 7.968 7.850 8.037 96,355 7.8751 -0.25%
2025-02-03 0 8.050 8.040 8.090 8.050 8.400 27,500 225,729 8.2083 7.899 7.889 7.938 7.899 8.243 28,025 8.0546 -5.74%
2025-01-28 0 8.540 - 8.290 8.550 8.550 1,000 8,550 8.5500 8.380 - 8.135 8.390 8.390 1,019 8.3898 -0.12%
2025-01-27 0 8.550 8.540 8.550 8.100 8.560 582,500 4,885,374 8.3869 8.390 8.380 8.390 7.948 8.400 593,621 8.2298 5.95%
2025-01-24 0 8.070 8.070 8.090 7.820 8.100 263,250 2,095,202 7.9590 7.919 7.919 7.938 7.674 7.948 268,276 7.8099 1.89%
2025-01-23 0 7.920 7.860 7.920 7.700 7.920 255,750 1,995,456 7.8024 7.772 7.713 7.772 7.556 7.772 260,633 7.6562 2.59%
2025-01-22 0 7.720 7.650 7.740 7.580 8.080 312,000 2,427,286 7.7798 7.575 7.507 7.595 7.438 7.929 317,956 7.6340 -4.34%
2025-01-21 0 8.070 8.070 8.090 7.850 8.100 95,750 763,964 7.9787 7.919 7.919 7.938 7.703 7.948 97,578 7.8293 1.25%
2025-01-20 0 7.970 7.950 7.970 7.790 7.970 128,000 1,009,852 7.8895 7.821 7.801 7.821 7.644 7.821 130,444 7.7417 2.44%
2025-01-17 0 7.780 7.710 7.810 7.610 7.810 97,500 750,575 7.6982 7.634 7.566 7.664 7.467 7.664 99,361 7.5540 -0.64%
2025-01-16 0 7.830 7.720 7.830 7.650 7.910 173,250 1,345,660 7.7672 7.683 7.575 7.683 7.507 7.762 176,558 7.6217 -0.76%
2025-01-15 0 7.890 7.850 7.890 7.770 7.900 96,750 758,164 7.8363 7.742 7.703 7.742 7.624 7.752 98,597 7.6895 0.51%
2025-01-14 0 7.850 7.790 7.850 7.540 7.850 792,500 6,090,064 7.6846 7.703 7.644 7.703 7.399 7.703 807,630 7.5407 4.67%
2025-01-13 0 7.500 7.490 7.500 7.500 7.830 413,750 3,153,612 7.6220 7.359 7.350 7.359 7.359 7.683 421,649 7.4792 -3.72%
2025-01-10 0 7.790 7.790 7.900 7.530 7.830 166,500 1,291,565 7.7571 7.644 7.644 7.752 7.389 7.683 169,679 7.6118 0.13%
2025-01-09 0 7.780 7.780 7.810 7.050 7.990 217,750 1,691,012 7.7658 7.634 7.634 7.664 6.918 7.840 221,907 7.6204 -2.63%
2025-01-08 0 7.990 7.980 7.990 7.740 8.100 267,000 2,126,487 7.9644 7.840 7.831 7.840 7.595 7.948 272,097 7.8152 -1.84%
2025-01-07 0 8.140 8.100 8.170 8.020 8.210 132,500 1,074,750 8.1113 7.988 7.948 8.017 7.870 8.056 135,030 7.9594 -1.21%
2025-01-06 0 8.240 8.240 8.250 8.210 8.320 40,500 335,407 8.2817 8.086 8.086 8.095 8.056 8.164 41,273 8.1265 -0.60%
2025-01-03 0 8.290 8.240 8.290 8.120 8.350 298,250 2,449,867 8.2141 8.135 8.086 8.135 7.968 8.194 303,944 8.0603 0.48%
2025-01-02 0 8.250 8.240 8.250 8.140 8.450 604,000 4,981,332 8.2472 8.095 8.086 8.095 7.988 8.292 615,531 8.0927 -3.40%
2024-12-31 0 8.540 8.450 8.540 8.360 8.560 272,000 2,316,700 8.5173 8.380 8.292 8.380 8.203 8.400 277,193 8.3577 -0.12%
2024-12-30 0 8.550 8.500 8.550 8.230 8.630 463,250 3,906,503 8.4328 8.390 8.341 8.390 8.076 8.468 472,094 8.2748 0.94%
2024-12-27 0 8.470 8.460 8.550 8.180 8.630 534,500 4,532,147 8.4792 8.311 8.302 8.390 8.027 8.468 544,704 8.3204 2.29%
2024-12-24 0 8.280 8.280 8.430 8.270 8.340 122,500 1,015,842 8.2926 8.125 8.125 8.272 8.115 8.184 124,839 8.1372 -1.31%
2024-12-23 0 8.390 8.220 8.390 8.250 8.400 141,000 1,174,520 8.3299 8.233 8.066 8.233 8.095 8.243 143,692 8.1739 2.07%
2024-12-20 0 8.220 8.220 8.330 8.180 8.410 308,250 2,552,792 8.2816 8.066 8.066 8.174 8.027 8.252 314,135 8.1264 0.49%
2024-12-19 0 8.180 8.210 8.290 8.050 8.300 239,250 1,959,412 8.1898 8.027 8.056 8.135 7.899 8.145 243,818 8.0364 -2.39%
2024-12-18 0 8.380 8.330 8.380 8.290 8.400 123,750 1,030,257 8.3253 8.223 8.174 8.223 8.135 8.243 126,113 8.1693 1.45%
2024-12-17 0 8.260 8.260 8.310 8.260 8.520 272,250 2,289,150 8.4083 8.105 8.105 8.154 8.105 8.360 277,448 8.2507 -2.94%
2024-12-16 0 8.510 8.440 8.510 8.430 8.720 247,750 2,112,752 8.5278 8.351 8.282 8.351 8.272 8.557 252,480 8.3680 -1.50%
2024-12-13 0 8.640 8.640 8.680 8.550 8.950 580,750 5,046,976 8.6904 8.478 8.478 8.517 8.390 8.782 591,837 8.5276 -3.79%
2024-12-12 0 8.980 8.960 8.980 8.530 8.980 412,557 3,650,132 8.8476 8.812 8.792 8.812 8.370 8.812 420,433 8.6818 0.56%
2024-12-11 0 8.930 8.870 8.930 8.680 8.950 550,750 4,885,515 8.8707 8.763 8.704 8.763 8.517 8.782 561,264 8.7045 0.79%
2024-12-10 0 8.860 8.740 8.860 8.730 9.100 481,250 4,274,594 8.8823 8.694 8.576 8.694 8.566 8.930 490,438 8.7159 -0.23%
2024-12-09 0 8.880 8.750 8.880 8.540 8.890 219,500 1,908,569 8.6951 8.714 8.586 8.714 8.380 8.723 223,690 8.5322 1.95%
2024-12-06 0 8.710 8.700 8.750 8.690 8.880 201,500 1,771,725 8.7927 8.547 8.537 8.586 8.527 8.714 205,347 8.6280 0.46%
2024-12-05 0 8.670 8.600 8.670 8.550 8.830 395,000 3,445,193 8.7220 8.508 8.439 8.508 8.390 8.665 402,541 8.5586 0.35%
2024-12-04 0 8.640 8.640 8.650 8.480 8.660 296,750 2,545,621 8.5783 8.478 8.478 8.488 8.321 8.498 302,415 8.4176 -0.23%
2024-12-03 0 8.660 8.650 8.660 8.450 8.670 435,511 3,726,325 8.5562 8.498 8.488 8.498 8.292 8.508 443,825 8.3959 2.36%
2024-12-02 0 8.460 8.370 8.480 8.300 8.500 231,500 1,948,675 8.4176 8.302 8.213 8.321 8.145 8.341 235,920 8.2599 0.95%
2024-11-29 0 8.380 8.380 8.400 8.230 8.470 107,200 898,700 8.3834 8.223 8.223 8.243 8.076 8.311 109,247 8.2263 0.96%
2024-11-28 0 8.300 8.300 8.330 8.110 8.400 301,000 2,487,401 8.2638 8.145 8.145 8.174 7.958 8.243 306,746 8.1090 1.59%
2024-11-27 0 8.170 8.130 8.170 7.980 8.170 291,500 2,349,197 8.0590 8.017 7.978 8.017 7.831 8.017 297,065 7.9080 0.25%
2024-11-26 0 8.150 8.090 8.150 7.930 8.150 304,250 2,443,917 8.0326 7.997 7.938 7.997 7.781 7.997 310,058 7.8821 1.12%
2024-11-25 0 8.060 8.050 8.090 7.930 8.080 225,250 1,802,907 8.0040 7.909 7.899 7.938 7.781 7.929 229,550 7.8541 0.88%
2024-11-22 0 7.990 7.980 7.990 7.910 8.350 491,250 3,968,775 8.0789 7.840 7.831 7.840 7.762 8.194 500,628 7.9276 -4.43%
2024-11-21 0 8.360 8.280 8.360 8.130 8.400 299,500 2,493,687 8.3262 8.203 8.125 8.203 7.978 8.243 305,218 8.1702 0.97%
2024-11-20 0 8.280 8.230 8.280 7.910 8.350 356,750 2,909,397 8.1553 8.125 8.076 8.125 7.762 8.194 363,561 8.0025 1.97%
2024-11-19 0 8.120 8.120 8.140 7.820 8.210 202,000 1,629,430 8.0665 7.968 7.968 7.988 7.674 8.056 205,856 7.9154 0.12%
2024-11-18 0 8.110 8.100 8.110 8.060 8.270 227,000 1,845,317 8.1291 7.958 7.948 7.958 7.909 8.115 231,334 7.9769 -1.58%
2024-11-15 0 8.240 8.150 8.240 8.070 8.300 538,000 4,433,200 8.2401 8.086 7.997 8.086 7.919 8.145 548,271 8.0858 0.00%
2024-11-14 0 8.240 8.200 8.250 8.150 8.650 831,750 6,906,120 8.3031 8.086 8.046 8.095 7.997 8.488 847,629 8.1476 -3.06%
2024-11-13 0 8.500 8.500 8.510 8.280 8.540 448,000 3,762,717 8.3989 8.341 8.341 8.351 8.125 8.380 456,553 8.2416 -0.93%
2024-11-12 0 8.580 8.530 8.580 8.360 8.750 1,011,000 8,680,399 8.5860 8.419 8.370 8.419 8.203 8.586 1,030,301 8.4251 2.02%
2024-11-11 0 8.410 8.410 8.420 8.160 8.410 462,000 3,815,982 8.2597 8.252 8.252 8.262 8.007 8.252 470,820 8.1050 0.72%
2024-11-08 0 8.350 8.300 8.350 8.230 8.530 530,500 4,463,937 8.4146 8.194 8.145 8.194 8.076 8.370 540,628 8.2570 -0.48%
2024-11-07 0 8.390 8.370 8.390 8.060 8.400 524,000 4,324,312 8.2525 8.233 8.213 8.233 7.909 8.243 534,004 8.0979 3.07%
2024-11-06 0 8.140 8.110 8.160 8.010 8.270 638,750 5,185,810 8.1187 7.988 7.958 8.007 7.860 8.115 650,944 7.9666 -0.61%
2024-11-05 0 8.190 8.190 8.200 7.910 8.240 473,750 3,833,529 8.0919 8.037 8.037 8.046 7.762 8.086 482,794 7.9403 2.12%
2024-11-04 0 8.020 8.000 8.020 7.750 8.040 324,750 2,578,732 7.9407 7.870 7.850 7.870 7.605 7.889 330,950 7.7919 0.63%
2024-11-01 0 7.970 7.880 7.970 7.800 8.050 513,500 4,063,379 7.9131 7.821 7.732 7.821 7.654 7.899 523,303 7.7649 0.25%
2024-10-31 0 7.950 7.910 7.950 7.600 8.120 2,919,500 22,976,794 7.8701 7.801 7.762 7.801 7.458 7.968 2,975,236 7.7227 -3.40%
2024-10-30 0 8.230 8.200 8.230 8.150 8.500 509,000 4,226,530 8.3036 8.076 8.046 8.076 7.997 8.341 518,717 8.1480 -2.60%
2024-10-29 0 8.450 8.400 8.480 8.290 8.500 1,202,500 10,084,112 8.3860 8.292 8.243 8.321 8.135 8.341 1,225,457 8.2289 -0.71%
2024-10-28 0 8.510 8.510 8.520 8.250 8.510 1,440,500 12,032,517 8.3530 8.351 8.351 8.360 8.095 8.351 1,468,001 8.1965 3.65%
2024-10-25 0 8.210 8.210 8.310 7.960 8.380 1,196,750 9,825,675 8.2103 8.056 8.056 8.154 7.811 8.223 1,219,597 8.0565 3.01%
2024-10-24 0 7.970 7.890 7.970 7.820 8.090 864,000 6,908,968 7.9965 7.821 7.742 7.821 7.674 7.938 880,495 7.8467 -0.13%
2024-10-23 0 7.980 7.970 7.980 7.870 8.040 461,000 3,672,360 7.9661 7.831 7.821 7.831 7.723 7.889 469,801 7.8168 0.63%
2024-10-22 0 7.930 7.930 8.000 7.750 8.050 657,000 5,230,899 7.9618 7.781 7.781 7.850 7.605 7.899 669,543 7.8126 0.51%
2024-10-21 0 7.890 7.810 7.890 7.780 8.100 1,102,750 8,724,752 7.9118 7.742 7.664 7.742 7.634 7.948 1,123,803 7.7636 -0.13%
2024-10-18 0 7.900 7.900 7.910 7.590 7.980 1,443,750 11,317,332 7.8388 7.752 7.752 7.762 7.448 7.831 1,471,313 7.6920 3.95%
2024-10-17 0 7.600 7.500 7.600 7.500 7.770 960,250 7,387,367 7.6932 7.458 7.359 7.458 7.359 7.624 978,582 7.5491 -0.37%
2024-10-16 0 7.720 7.660 7.720 7.600 7.890 1,549,750 11,894,695 7.6752 7.486 7.427 7.486 7.369 7.650 1,598,274 7.4422 -2.03%
2024-10-15 0 7.880 7.780 7.880 7.710 8.270 1,161,000 9,228,122 7.9484 7.641 7.544 7.641 7.476 8.019 1,197,352 7.7071 -3.90%
2024-10-14 0 8.200 8.180 8.200 8.100 8.710 1,343,600 11,101,027 8.2622 7.951 7.932 7.951 7.854 8.446 1,385,670 8.0113 -5.75%
2024-10-10 0 8.700 8.640 8.700 8.620 9.020 1,469,750 12,987,430 8.8365 8.436 8.378 8.436 8.358 8.746 1,515,770 8.5682 -0.23%
2024-10-09 0 8.720 8.720 8.810 8.550 9.940 2,049,750 18,349,042 8.9518 8.455 8.455 8.543 8.290 9.638 2,113,930 8.6801 -10.01%
2024-10-08 0 9.690 9.670 9.690 9.130 11.66 5,608,250 56,119,207 10.007 9.396 9.376 9.396 8.853 11.31 5,783,851 9.7027 -13.79%
2024-10-07 0 11.24 11.16 11.24 10.18 11.28 1,074,750 11,597,669 10.791 10.90 10.82 10.90 9.871 10.94 1,108,402 10.463 10.85%
2024-10-04 0 10.14 10.14 10.18 9.460 10.20 631,700 6,254,454 9.9010 9.832 9.832 9.871 9.173 9.890 651,479 9.6004 7.87%
2024-10-03 0 9.400 9.290 9.400 8.960 9.690 606,750 5,673,112 9.3500 9.115 9.008 9.115 8.688 9.396 625,748 9.0661 -3.59%
2024-10-02 0 9.750 9.750 9.790 9.110 9.790 547,000 5,222,051 9.5467 9.454 9.454 9.493 8.833 9.493 564,127 9.2569 4.73%
2024-09-30 0 9.310 9.310 9.380 8.550 9.510 2,863,000 26,573,925 9.2818 9.027 9.027 9.095 8.290 9.221 2,952,644 9.0000 9.66%
2024-09-27 0 8.490 8.490 8.530 7.950 8.540 1,626,500 13,459,662 8.2752 8.232 8.232 8.271 7.709 8.281 1,677,428 8.0240 7.47%
2024-09-26 0 7.900 7.890 7.960 7.350 7.990 1,011,000 7,804,067 7.7192 7.660 7.650 7.718 7.127 7.747 1,042,656 7.4848 6.90%
2024-09-25 0 7.390 7.390 7.500 7.270 7.690 714,250 5,355,001 7.4974 7.166 7.166 7.272 7.049 7.457 736,614 7.2698 1.23%
2024-09-24 0 7.300 7.300 7.320 6.860 7.380 490,001 3,545,964 7.2366 7.078 7.078 7.098 6.652 7.156 505,343 7.0169 5.04%
2024-09-23 0 6.950 6.930 7.020 6.920 7.100 251,500 1,766,650 7.0245 6.739 6.720 6.807 6.710 6.884 259,375 6.8112 -0.71%
2024-09-20 0 7.000 6.950 7.000 6.720 7.000 444,000 3,057,590 6.8865 6.787 6.739 6.787 6.516 6.787 457,902 6.6774 3.55%
2024-09-19 0 6.760 6.760 6.800 6.560 6.850 553,250 3,711,947 6.7093 6.555 6.555 6.594 6.361 6.642 570,573 6.5056 1.65%
2024-09-17 0 6.650 6.600 6.650 6.570 6.720 41,250 273,967 6.6416 6.448 6.400 6.448 6.371 6.516 42,542 6.4400 -1.04%
2024-09-16 0 6.720 6.590 6.720 6.510 6.720 13,250 87,764 6.6237 6.516 6.390 6.516 6.312 6.516 13,665 6.4226 0.30%
2024-09-13 0 6.700 6.680 6.700 6.570 6.820 521,000 3,481,073 6.6815 6.497 6.477 6.497 6.371 6.613 537,313 6.4787 -0.30%
2024-09-12 0 6.720 6.720 6.790 6.610 6.830 333,500 2,248,268 6.7414 6.516 6.516 6.584 6.409 6.623 343,942 6.5368 0.00%
2024-09-11 0 6.720 6.720 6.750 6.430 6.820 773,250 5,099,970 6.5955 6.516 6.516 6.545 6.235 6.613 797,461 6.3953 0.30%
2024-09-10 0 6.700 6.700 6.790 6.520 6.980 689,750 4,639,777 6.7268 6.497 6.497 6.584 6.322 6.768 711,347 6.5225 -5.63%
2024-09-09 0 7.100 7.050 7.180 6.970 7.260 459,000 3,284,700 7.1562 6.884 6.836 6.962 6.758 7.040 473,372 6.9389 -0.70%
2024-09-05 0 7.150 7.150 7.220 6.940 7.230 605,000 4,309,730 7.1235 6.933 6.933 7.001 6.729 7.010 623,943 6.9072 0.99%
2024-09-04 0 7.080 7.080 7.100 6.870 7.180 452,650 3,188,968 7.0451 6.865 6.865 6.884 6.661 6.962 466,823 6.8312 0.71%
2024-09-03 0 7.030 7.030 7.050 6.650 7.130 1,207,250 8,450,435 6.9997 6.817 6.817 6.836 6.448 6.914 1,245,050 6.7872 3.53%
2024-09-02 0 6.790 6.780 6.790 6.180 7.090 2,348,500 15,377,780 6.5479 6.584 6.574 6.584 5.992 6.875 2,422,034 6.3491 -5.03%
2024-08-30 0 7.150 7.150 7.390 7.140 7.450 2,123,000 15,298,150 7.2059 6.933 6.933 7.166 6.923 7.224 2,189,474 6.9871 -0.28%
2024-08-29 0 7.170 7.120 7.180 6.980 7.230 1,209,500 8,588,892 7.1012 6.952 6.904 6.962 6.768 7.010 1,247,371 6.8856 2.58%
2024-08-28 0 6.990 6.880 6.990 6.820 7.030 585,250 4,036,244 6.8966 6.778 6.671 6.778 6.613 6.817 603,575 6.6872 0.00%
2024-08-27 0 6.990 6.880 6.990 6.830 7.040 374,250 2,602,647 6.9543 6.778 6.671 6.778 6.623 6.826 385,968 6.7432 -0.43%
2024-08-26 0 7.020 6.950 7.020 6.930 7.080 269,500 1,884,857 6.9939 6.807 6.739 6.807 6.720 6.865 277,938 6.7816 0.86%
2024-08-23 0 6.960 6.960 7.000 6.870 7.110 502,250 3,502,535 6.9737 6.749 6.749 6.787 6.661 6.894 517,976 6.7620 0.58%
2024-08-22 0 6.920 6.920 7.000 6.920 7.440 2,191,000 15,395,562 7.0267 6.710 6.710 6.787 6.710 7.214 2,259,603 6.8134 -6.11%
2024-08-21 0 7.370 7.370 7.450 7.340 7.600 234,250 1,737,735 7.4183 7.146 7.146 7.224 7.117 7.369 241,585 7.1931 -1.99%
2024-08-20 0 7.520 7.490 7.520 7.320 7.790 442,350 3,355,711 7.5861 7.292 7.263 7.292 7.098 7.553 456,200 7.3558 -4.33%
2024-08-19 0 7.860 7.790 7.860 7.800 8.050 360,750 2,835,690 7.8605 7.621 7.553 7.621 7.563 7.806 372,045 7.6219 -0.76%
2024-08-16 0 7.920 7.870 7.920 7.850 8.010 273,000 2,158,050 7.9049 7.680 7.631 7.680 7.612 7.767 281,548 7.6649 0.25%
2024-08-15 0 7.900 7.900 7.950 7.880 8.040 242,750 1,925,297 7.9312 7.660 7.660 7.709 7.641 7.796 250,351 7.6904 -1.25%
2024-08-14 0 8.000 7.940 8.000 7.930 8.270 407,250 3,276,145 8.0446 7.757 7.699 7.757 7.689 8.019 420,001 7.8003 -2.56%
2024-08-13 0 8.210 8.210 8.290 8.120 8.440 308,250 2,537,544 8.2321 7.961 7.961 8.038 7.873 8.184 317,902 7.9822 -0.85%
2024-08-12 0 8.280 8.280 8.390 8.180 8.460 556,250 4,650,815 8.3610 8.029 8.029 8.135 7.932 8.203 573,667 8.1072 1.35%
2024-08-09 0 8.170 8.170 8.300 8.150 8.980 915,250 7,726,710 8.4422 7.922 7.922 8.048 7.903 8.707 943,908 8.1859 0.25%
2024-08-08 0 8.150 8.150 8.240 8.030 8.240 248,250 2,025,557 8.1593 7.903 7.903 7.990 7.786 7.990 256,023 7.9116 -0.12%
2024-08-07 0 8.160 8.160 8.210 8.100 8.250 203,250 1,662,179 8.1780 7.912 7.912 7.961 7.854 8.000 209,614 7.9297 0.12%
2024-08-06 0 8.150 8.150 8.200 8.100 8.200 440,500 3,590,985 8.1521 7.903 7.903 7.951 7.854 7.951 454,293 7.9046 0.62%
2024-08-05 0 8.100 8.100 8.190 8.050 8.420 287,750 2,349,617 8.1655 7.854 7.854 7.941 7.806 8.164 296,760 7.9176 -2.53%
2024-08-02 0 8.310 8.230 8.310 8.190 8.550 406,000 3,397,580 8.3684 8.058 7.980 8.058 7.941 8.290 418,712 8.1144 0.85%
2024-08-01 0 8.240 8.200 8.240 8.100 8.280 310,500 2,534,880 8.1639 7.990 7.951 7.990 7.854 8.029 320,222 7.9160 1.10%
2024-07-31 0 8.150 8.140 8.210 7.950 8.250 354,500 2,885,400 8.1394 7.903 7.893 7.961 7.709 8.000 365,600 7.8922 2.52%
2024-07-30 0 7.950 7.910 7.960 7.860 7.960 106,250 838,395 7.8908 7.709 7.670 7.718 7.621 7.718 109,577 7.6512 1.15%
2024-07-29 0 7.860 7.860 7.910 7.810 8.000 111,400 873,989 7.8455 7.621 7.621 7.670 7.573 7.757 114,888 7.6073 -0.51%
2024-07-26 0 7.900 7.820 7.900 7.820 8.000 326,750 2,564,972 7.8500 7.660 7.583 7.660 7.583 7.757 336,981 7.6116 1.02%
2024-07-25 0 7.820 7.810 7.900 7.820 8.040 354,250 2,810,297 7.9331 7.583 7.573 7.660 7.583 7.796 365,342 7.6922 -2.86%
2024-07-24 0 8.050 7.970 8.050 7.950 8.230 148,500 1,190,357 8.0159 7.806 7.728 7.806 7.709 7.980 153,150 7.7725 -0.86%
2024-07-23 0 8.120 8.050 8.120 8.040 8.170 118,250 956,232 8.0865 7.873 7.806 7.873 7.796 7.922 121,953 7.8410 -0.12%
2024-07-22 0 8.130 8.130 8.150 7.980 8.230 146,250 1,190,547 8.1405 7.883 7.883 7.903 7.738 7.980 150,829 7.8933 1.37%
2024-07-19 0 8.020 7.950 8.020 7.910 8.100 336,750 2,685,857 7.9758 7.777 7.709 7.777 7.670 7.854 347,294 7.7337 -0.74%
2024-07-18 0 8.080 8.080 8.160 7.930 8.230 580,150 4,657,890 8.0288 7.835 7.835 7.912 7.689 7.980 598,315 7.7850 0.00%
2024-07-17 0 8.080 8.080 8.100 8.010 8.190 170,000 1,375,129 8.0890 7.835 7.835 7.854 7.767 7.941 175,323 7.8434 1.00%
2024-07-16 0 8.000 8.000 8.050 8.000 8.220 494,500 3,973,460 8.0353 7.757 7.757 7.806 7.757 7.970 509,983 7.7914 -2.91%
2024-07-15 0 8.240 8.080 8.240 8.080 8.250 197,250 1,610,172 8.1631 7.990 7.835 7.990 7.835 8.000 203,426 7.9153 0.00%
2024-07-12 0 8.240 8.220 8.240 8.160 8.400 354,500 2,921,005 8.2398 7.990 7.970 7.990 7.912 8.145 365,600 7.9896 -1.32%
2024-07-11 0 8.350 8.300 8.350 8.200 8.400 151,000 1,258,467 8.3342 8.096 8.048 8.096 7.951 8.145 155,728 8.0812 2.71%
2024-07-10 0 8.130 8.120 8.160 8.100 8.270 92,750 760,004 8.1941 7.883 7.873 7.912 7.854 8.019 95,654 7.9453 0.12%
2024-07-09 0 8.120 8.120 8.200 8.000 8.310 300,750 2,434,242 8.0939 7.873 7.873 7.951 7.757 8.058 310,167 7.8482 -2.40%
2024-07-08 0 8.320 8.200 8.320 8.170 8.490 835,000 6,914,302 8.2806 8.067 7.951 8.067 7.922 8.232 861,145 8.0292 -2.00%
2024-07-05 0 8.490 8.390 8.490 8.110 8.500 453,500 3,760,554 8.2923 8.232 8.135 8.232 7.864 8.242 467,700 8.0405 4.04%
2024-07-04 0 8.160 8.160 8.220 8.120 8.530 508,000 4,158,292 8.1856 7.912 7.912 7.970 7.873 8.271 523,906 7.9371 -2.51%
2024-07-03 0 8.370 8.270 8.370 8.200 8.490 251,000 2,084,024 8.3029 8.116 8.019 8.116 7.951 8.232 258,859 8.0508 2.32%
2024-07-02 0 8.180 8.180 8.360 8.080 8.510 379,000 3,127,167 8.2511 7.932 7.932 8.106 7.835 8.252 390,867 8.0006 -0.40%
2024-06-28 0 8.610 8.610 8.650 8.570 8.840 501,500 4,338,277 8.6506 7.964 7.964 8.001 7.927 8.176 542,200 8.0013 -0.92%
2024-06-27 0 8.690 8.650 8.690 8.610 9.090 765,500 6,697,624 8.7493 8.038 8.001 8.038 7.964 8.408 827,625 8.0926 -4.51%
2024-06-26 0 9.100 8.970 9.100 8.710 9.160 1,008,500 9,033,697 8.9576 8.417 8.297 8.417 8.056 8.472 1,090,346 8.2852 1.90%
2024-06-25 0 8.930 8.930 8.940 8.870 9.210 749,000 6,692,350 8.9350 8.260 8.260 8.269 8.204 8.519 809,786 8.2643 -3.88%
2024-06-24 0 9.290 9.030 9.290 8.700 9.290 419,500 3,772,571 8.9930 8.593 8.352 8.593 8.047 8.593 453,545 8.3180 -0.43%
2024-06-21 0 9.330 9.070 9.330 9.030 9.330 354,250 3,222,985 9.0981 8.630 8.389 8.630 8.352 8.630 383,000 8.4151 1.30%
2024-06-20 0 9.210 9.110 9.210 9.120 9.550 465,500 4,290,597 9.2172 8.519 8.426 8.519 8.435 8.833 503,278 8.5253 -0.97%
2024-06-19 0 9.300 9.210 9.300 9.200 9.420 683,750 6,329,295 9.2567 8.602 8.519 8.602 8.509 8.713 739,240 8.5619 -0.53%
2024-06-18 0 9.350 9.350 9.370 9.280 9.670 222,250 2,080,100 9.3593 8.648 8.648 8.667 8.583 8.944 240,287 8.6567 -1.68%
2024-06-17 0 9.510 9.420 9.510 9.420 9.740 254,250 2,431,894 9.5650 8.796 8.713 8.796 8.713 9.009 274,884 8.8470 -0.94%
2024-06-14 0 9.600 9.600 9.720 9.600 9.930 159,250 1,553,635 9.7559 8.879 8.879 8.990 8.879 9.185 172,174 9.0236 -2.74%
2024-06-13 0 9.870 9.780 9.870 9.510 9.870 382,500 3,699,742 9.6725 9.129 9.046 9.129 8.796 9.129 413,542 8.9465 4.67%
2024-06-12 0 9.430 9.300 9.450 9.250 9.500 614,250 5,721,410 9.3145 8.722 8.602 8.741 8.556 8.787 664,100 8.6153 0.43%
2024-06-11 0 9.390 9.310 9.390 9.150 9.570 428,500 3,993,640 9.3200 8.685 8.611 8.685 8.463 8.852 463,275 8.6204 0.32%
2024-06-07 0 9.360 9.360 9.370 9.250 9.540 521,000 4,851,682 9.3122 8.657 8.657 8.667 8.556 8.824 563,282 8.6132 0.65%
2024-06-06 0 9.300 9.230 9.300 9.220 9.500 332,500 3,096,097 9.3116 8.602 8.537 8.602 8.528 8.787 359,484 8.6126 -1.90%
2024-06-05 0 9.480 9.350 9.480 9.330 9.650 199,000 1,874,617 9.4202 8.768 8.648 8.768 8.630 8.926 215,150 8.7131 0.32%
2024-06-04 0 9.450 9.450 9.540 9.300 9.570 390,750 3,677,847 9.4123 8.741 8.741 8.824 8.602 8.852 422,462 8.7058 -0.11%
2024-06-03 0 9.460 9.330 9.460 9.320 9.930 342,500 3,240,295 9.4607 8.750 8.630 8.750 8.620 9.185 370,296 8.7506 0.32%
2024-05-31 0 9.430 9.430 9.500 9.420 9.880 706,751 6,769,392 9.5782 8.722 8.722 8.787 8.713 9.138 764,108 8.8592 -2.58%
2024-05-30 0 9.680 9.620 9.680 9.550 10.06 281,500 2,745,195 9.7520 8.953 8.898 8.953 8.833 9.305 304,345 9.0200 -1.22%
2024-05-29 0 9.800 9.740 9.800 9.750 10.18 237,500 2,343,106 9.8657 9.064 9.009 9.064 9.018 9.416 256,775 9.1251 -2.78%
2024-05-28 0 10.08 9.980 10.08 9.940 10.22 294,250 2,964,652 10.075 9.323 9.231 9.323 9.194 9.453 318,130 9.3190 -0.20%
2024-05-27 0 10.10 10.00 10.10 9.800 10.22 325,250 3,255,931 10.011 9.342 9.249 9.342 9.064 9.453 351,646 9.2591 -0.79%
2024-05-24 0 10.18 10.12 10.18 10.04 10.86 920,277 9,479,865 10.301 9.416 9.360 9.416 9.286 10.04 994,963 9.5279 -5.74%
2024-05-23 0 10.80 10.76 10.80 10.60 10.90 311,500 3,345,205 10.739 9.989 9.952 9.989 9.804 10.08 336,780 9.9329 -1.64%
2024-05-22 0 10.98 10.92 10.98 10.84 11.18 1,000,000 10,962,195 10.962 10.16 10.10 10.16 10.03 10.34 1,081,156 10.139 -1.08%
2024-05-21 0 11.10 11.00 11.10 10.86 11.56 674,000 7,493,880 11.119 10.27 10.17 10.27 10.04 10.69 728,699 10.284 -1.42%
2024-05-20 0 11.26 11.12 11.26 11.14 11.32 186,250 2,086,600 11.203 10.41 10.29 10.41 10.30 10.47 201,365 10.362 0.18%
2024-05-17 0 11.24 11.16 11.24 11.12 11.54 388,750 4,383,420 11.276 10.40 10.32 10.40 10.29 10.67 420,299 10.429 -1.75%
2024-05-16 0 11.44 11.30 11.44 11.10 11.80 515,500 5,844,605 11.338 10.58 10.45 10.58 10.27 10.91 557,336 10.487 -0.17%
2024-05-14 0 11.46 11.34 11.46 11.34 11.74 230,101 2,657,847 11.551 10.60 10.49 10.60 10.49 10.86 248,775 10.684 -1.55%
2024-05-13 0 11.64 11.52 11.66 11.52 12.00 463,500 5,399,917 11.650 10.77 10.66 10.78 10.66 11.10 501,116 10.776 -2.02%
2024-05-10 0 11.88 11.74 11.88 11.54 12.00 1,382,507 16,274,031 11.771 10.99 10.86 10.99 10.67 11.10 1,494,706 10.888 1.54%
2024-05-09 0 11.70 11.70 11.80 11.66 12.00 915,000 10,818,220 11.823 10.82 10.82 10.91 10.78 11.10 989,258 10.936 0.00%
2024-05-08 0 11.70 11.56 11.70 11.42 12.00 807,000 9,453,539 11.714 10.82 10.69 10.82 10.56 11.10 872,493 10.835 -1.35%
2024-05-07 0 11.86 11.78 11.86 11.76 12.26 674,500 8,053,376 11.940 10.97 10.90 10.97 10.88 11.34 729,240 11.044 -2.31%
2024-05-06 0 12.14 12.06 12.14 11.62 12.42 963,500 11,658,330 12.100 11.23 11.15 11.23 10.75 11.49 1,041,694 11.192 4.84%
2024-05-03 0 11.58 11.48 11.58 11.52 11.88 47,000 547,737 11.654 10.71 10.62 10.71 10.66 10.99 50,814 10.779 -0.86%
2024-05-02 0 11.68 11.54 11.70 11.34 11.68 314,000 3,624,295 11.542 10.80 10.67 10.82 10.49 10.80 339,483 10.676 0.69%
2024-04-30 0 11.60 11.40 11.60 11.18 11.60 768,750 8,759,134 11.394 10.73 10.54 10.73 10.34 10.73 831,139 10.539 0.52%
2024-04-29 0 11.54 11.54 11.56 11.48 11.86 543,250 6,348,560 11.686 10.67 10.67 10.69 10.62 10.97 587,338 10.809 -0.52%
2024-04-26 0 11.60 11.40 11.60 11.30 11.68 525,750 6,040,535 11.489 10.73 10.54 10.73 10.45 10.80 568,418 10.627 2.84%
2024-04-25 0 11.28 11.24 11.28 11.18 11.64 481,500 5,508,685 11.441 10.43 10.40 10.43 10.34 10.77 520,577 10.582 0.18%
2024-04-24 0 11.26 11.26 11.28 10.72 11.26 1,120,250 12,398,435 11.068 10.41 10.41 10.43 9.915 10.41 1,211,165 10.237 6.23%
2024-04-23 0 10.60 10.52 10.60 10.50 10.76 345,000 3,665,630 10.625 9.804 9.730 9.804 9.712 9.952 372,999 9.8275 -1.12%
2024-04-22 0 10.72 10.72 10.76 10.36 10.82 844,000 8,924,703 10.574 9.915 9.915 9.952 9.582 10.01 912,496 9.7805 3.08%
2024-04-19 0 10.40 10.40 10.52 10.38 10.68 524,966 5,521,813 10.518 9.619 9.619 9.730 9.601 9.878 567,570 9.7289 -1.89%
2024-04-18 0 10.60 10.60 10.64 10.16 10.86 790,850 8,343,856 10.550 9.804 9.804 9.841 9.397 10.04 855,032 9.7585 3.92%
2024-04-17 0 10.20 10.16 10.24 9.860 10.36 232,000 2,343,765 10.102 9.434 9.397 9.471 9.120 9.582 250,828 9.3441 4.19%
2024-04-16 0 9.790 9.790 9.800 9.790 10.08 229,000 2,265,114 9.8913 9.055 9.055 9.064 9.055 9.323 247,585 9.1488 -1.61%
2024-04-15 0 9.950 9.900 9.950 9.830 10.00 134,505 1,328,826 9.8794 9.203 9.157 9.203 9.092 9.249 145,421 9.1378 -0.30%
2024-04-12 0 9.980 9.960 10.02 9.830 10.16 168,750 1,688,615 10.007 9.231 9.212 9.268 9.092 9.397 182,445 9.2555 -1.19%
2024-04-11 0 10.10 9.990 10.10 9.880 10.14 324,000 3,252,733 10.039 9.342 9.240 9.342 9.138 9.379 350,295 9.2857 -0.59%
2024-04-10 0 10.16 10.10 10.16 9.920 10.18 462,250 4,655,664 10.072 9.397 9.342 9.397 9.175 9.416 499,764 9.3157 0.79%
2024-04-09 0 10.08 10.02 10.08 9.510 10.10 650,825 6,425,965 9.8736 9.323 9.268 9.323 8.796 9.342 703,643 9.1324 3.38%
2024-04-08 0 9.750 9.580 9.750 9.360 9.750 743,031 7,058,801 9.5000 9.018 8.861 9.018 8.657 9.018 803,332 8.7869 4.61%
2024-04-05 0 9.320 9.300 9.390 9.060 9.550 214,000 1,975,662 9.2321 8.620 8.602 8.685 8.380 8.833 231,367 8.5391 -2.20%
2024-04-03 0 9.530 9.530 9.560 9.510 9.960 1,204,542 11,727,243 9.7359 8.815 8.815 8.842 8.796 9.212 1,302,298 9.0050 -0.73%
2024-04-02 0 9.600 9.590 9.600 9.600 10.36 1,542,750 15,257,000 9.8895 8.879 8.870 8.879 8.879 9.582 1,667,954 9.1471 2.13%
2024-03-28 0 9.400 9.400 9.430 9.340 9.440 24,500 230,305 9.4002 8.694 8.694 8.722 8.639 8.731 26,488 8.6946 0.75%
2024-03-27 0 9.330 9.270 9.330 9.200 9.380 152,000 1,412,292 9.2914 8.630 8.574 8.630 8.509 8.676 164,336 8.5939 -0.21%
2024-03-26 0 9.350 9.330 9.350 9.260 9.430 99,750 932,012 9.3435 8.648 8.630 8.648 8.565 8.722 107,845 8.6421 -1.58%
2024-03-25 0 9.500 9.470 9.500 9.300 9.670 220,000 2,079,535 9.4524 8.787 8.759 8.787 8.602 8.944 237,854 8.7429 -0.42%
2024-03-22 0 9.540 9.480 9.540 9.220 9.540 337,500 3,166,877 9.3833 8.824 8.768 8.824 8.528 8.824 364,890 8.6790 -0.42%
2024-03-21 0 9.580 9.520 9.580 9.490 9.800 417,500 3,990,980 9.5592 8.861 8.805 8.861 8.778 9.064 451,383 8.8417 -1.34%
2024-03-20 0 9.710 9.710 9.720 9.640 9.780 111,500 1,082,350 9.7072 8.981 8.981 8.990 8.916 9.046 120,549 8.9785 0.10%
2024-03-19 0 9.700 9.700 9.710 9.670 9.910 193,250 1,885,710 9.7579 8.972 8.972 8.981 8.944 9.166 208,933 9.0254 -1.62%
2024-03-18 0 9.860 9.860 9.910 9.670 10.00 144,500 1,425,042 9.8619 9.120 9.120 9.166 8.944 9.249 156,227 9.1216 -0.40%
2024-03-15 0 9.900 9.870 9.900 9.560 9.990 246,471 2,407,676 9.7686 9.157 9.129 9.157 8.842 9.240 266,474 9.0353 0.41%
2024-03-14 0 9.860 9.860 9.910 9.700 10.26 477,500 4,722,068 9.8891 9.120 9.120 9.166 8.972 9.490 516,252 9.1468 -0.80%
2024-03-13 0 9.940 9.930 9.940 9.540 9.970 344,000 3,364,507 9.7805 9.194 9.185 9.194 8.824 9.222 371,918 9.0464 2.37%
2024-03-12 0 9.710 9.600 9.710 9.400 9.850 1,269,450 12,132,622 9.5574 8.981 8.879 8.981 8.694 9.111 1,372,474 8.8400 1.78%
2024-03-11 0 9.540 9.390 9.540 9.230 9.540 396,750 3,737,273 9.4197 8.824 8.685 8.824 8.537 8.824 428,949 8.7126 3.58%
2024-03-08 0 9.210 9.210 9.250 9.150 9.550 801,250 7,508,170 9.3706 8.519 8.519 8.556 8.463 8.833 866,276 8.6672 -1.29%
2024-03-07 0 9.330 9.300 9.330 9.190 9.690 775,000 7,234,092 9.3343 8.630 8.602 8.630 8.500 8.963 837,896 8.6336 -4.31%
2024-03-06 0 9.750 9.640 9.750 9.580 10.12 228,750 2,233,355 9.7633 9.018 8.916 9.018 8.861 9.360 247,314 9.0304 1.88%
2024-03-05 0 9.570 9.480 9.570 9.490 10.16 332,000 3,241,020 9.7621 8.852 8.768 8.852 8.778 9.397 358,944 9.0293 -5.06%
2024-03-04 0 10.08 10.06 10.08 9.800 10.20 309,000 3,075,242 9.9522 9.323 9.305 9.323 9.064 9.434 334,077 9.2052 0.80%
2024-03-01 0 10.00 9.990 10.00 9.680 10.04 352,000 3,501,955 9.9487 9.249 9.240 9.249 8.953 9.286 380,567 9.2019 1.01%
2024-02-29 0 9.900 9.900 9.910 9.680 10.08 393,500 3,891,667 9.8899 9.157 9.157 9.166 8.953 9.323 425,435 9.1475 1.64%
2024-02-28 0 9.740 9.730 9.740 9.730 10.34 771,400 7,802,212 10.114 9.009 9.000 9.009 9.000 9.564 834,004 9.3551 -2.79%
2024-02-27 0 10.02 10.02 10.08 9.690 10.10 220,500 2,192,277 9.9423 9.268 9.268 9.323 8.963 9.342 238,395 9.1960 0.40%
2024-02-26 0 9.980 9.980 10.08 9.860 10.26 180,750 1,806,510 9.9945 9.231 9.231 9.323 9.120 9.490 195,419 9.2443 -1.58%
2024-02-23 0 10.14 10.14 10.16 9.910 10.28 207,500 2,097,020 10.106 9.379 9.379 9.397 9.166 9.508 224,340 9.3475 0.00%
2024-02-22 0 10.14 10.10 10.14 9.770 10.30 377,250 3,759,185 9.9647 9.379 9.342 9.379 9.037 9.527 407,866 9.2167 1.40%
2024-02-21 0 10.00 9.900 10.00 9.660 10.14 326,000 3,253,480 9.9800 9.249 9.157 9.249 8.935 9.379 352,457 9.2309 1.73%
2024-02-20 0 9.830 9.830 9.930 9.550 10.04 465,750 4,605,176 9.8877 9.092 9.092 9.185 8.833 9.286 503,548 9.1454 3.47%
2024-02-19 0 9.500 9.500 9.550 9.220 9.740 261,750 2,483,647 9.4886 8.787 8.787 8.833 8.528 9.009 282,993 8.7764 1.93%
2024-02-16 0 9.320 9.280 9.320 9.050 9.370 59,800 556,096 9.2993 8.620 8.583 8.620 8.371 8.667 64,653 8.6012 3.21%
2024-02-15 0 9.030 8.940 9.030 8.800 9.340 108,500 970,510 8.9448 8.352 8.269 8.352 8.139 8.639 117,305 8.2734 -1.63%
2024-02-14 0 9.180 8.810 9.180 - - 0 0 - 8.491 8.149 8.491 - - 0 - 0.00%
2024-02-09 0 9.180 9.180 9.190 9.000 9.430 14,500 132,480 9.1366 8.491 8.491 8.500 8.324 8.722 15,677 8.4507 -1.18%
2024-02-08 0 9.290 9.280 9.290 8.660 9.500 415,250 3,848,347 9.2675 8.593 8.583 8.593 8.010 8.787 448,950 8.5719 4.38%
2024-02-07 0 8.900 8.720 8.900 8.690 9.320 424,750 3,812,947 8.9769 8.232 8.065 8.232 8.038 8.620 459,221 8.3031 -1.33%
2024-02-06 0 9.020 8.990 9.020 8.320 9.240 465,000 4,114,450 8.8483 8.343 8.315 8.343 7.695 8.546 502,738 8.1841 5.87%
2024-02-05 0 8.520 8.500 8.520 8.360 8.680 612,250 5,189,550 8.4762 7.880 7.862 7.880 7.732 8.028 661,938 7.8399 -3.51%
2024-02-02 0 8.830 8.670 8.840 8.500 9.200 402,750 3,513,777 8.7245 8.167 8.019 8.176 7.862 8.509 435,436 8.0696 -5.46%
2024-02-01 0 9.340 9.340 9.480 8.670 9.340 318,460 2,831,627 8.8916 8.639 8.639 8.768 8.019 8.639 344,305 8.2242 2.75%
2024-01-31 0 9.090 9.090 9.100 8.530 9.100 451,500 3,941,875 8.7306 8.408 8.408 8.417 7.890 8.417 488,142 8.0753 -0.11%
2024-01-30 0 9.100 9.090 9.100 8.880 9.150 230,750 2,074,450 8.9900 8.417 8.408 8.417 8.213 8.463 249,477 8.3152 -1.62%
2024-01-29 0 9.250 9.180 9.250 9.110 9.380 112,250 1,036,557 9.2344 8.556 8.491 8.556 8.426 8.676 121,360 8.5412 -0.11%
2024-01-26 0 9.260 9.190 9.270 8.800 9.570 377,250 3,448,520 9.1412 8.565 8.500 8.574 8.139 8.852 407,866 8.4550 -2.32%
2024-01-25 0 9.480 9.430 9.480 8.800 9.480 786,000 7,146,375 9.0921 8.768 8.722 8.768 8.139 8.768 849,789 8.4096 3.72%
2024-01-24 0 9.140 9.060 9.140 8.880 9.580 1,061,750 9,718,587 9.1534 8.454 8.380 8.454 8.213 8.861 1,147,917 8.4663 -1.72%
2024-01-23 0 9.300 9.300 9.400 9.290 10.00 577,750 5,477,272 9.4803 8.602 8.602 8.694 8.593 9.249 624,638 8.7687 -3.13%
2024-01-22 0 9.600 9.600 9.670 9.460 9.900 192,000 1,853,455 9.6534 8.879 8.879 8.944 8.750 9.157 207,582 8.9288 -3.71%
2024-01-19 0 9.970 9.970 10.06 9.880 10.32 251,750 2,531,197 10.054 9.222 9.222 9.305 9.138 9.545 272,181 9.2997 -3.02%
2024-01-18 0 10.28 10.26 10.28 9.960 10.32 237,000 2,404,335 10.145 9.508 9.490 9.508 9.212 9.545 256,234 9.3834 -0.58%
2024-01-17 0 10.34 10.32 10.34 10.16 10.72 380,500 3,931,705 10.333 9.564 9.545 9.564 9.397 9.915 411,380 9.5574 -3.90%
2024-01-16 0 10.76 10.62 10.76 10.56 10.98 410,500 4,392,160 10.700 9.952 9.823 9.952 9.767 10.16 443,815 9.8964 -2.00%
2024-01-15 0 10.98 10.92 10.98 10.88 11.18 196,750 2,169,575 11.027 10.16 10.10 10.16 10.06 10.34 212,717 10.199 -1.96%
2024-01-12 0 11.20 11.20 11.22 11.08 11.28 66,750 747,540 11.199 10.36 10.36 10.38 10.25 10.43 72,167 10.358 -0.71%
2024-01-11 0 11.28 11.10 11.28 10.90 11.34 251,250 2,820,942 11.228 10.43 10.27 10.43 10.08 10.49 271,640 10.385 1.26%
2024-01-10 0 11.14 11.10 11.14 10.90 11.24 164,750 1,830,215 11.109 10.30 10.27 10.30 10.08 10.40 178,120 10.275 -0.18%
2024-01-09 0 11.16 11.14 11.16 10.94 11.28 191,500 2,134,195 11.145 10.32 10.30 10.32 10.12 10.43 207,041 10.308 1.45%
2024-01-08 0 11.00 10.80 11.00 10.78 11.44 369,750 4,108,280 11.111 10.17 9.989 10.17 9.971 10.58 399,757 10.277 -3.85%
2024-01-05 0 11.44 11.40 11.44 11.36 11.74 167,326 1,926,488 11.513 10.58 10.54 10.58 10.51 10.86 180,906 10.649 -1.89%
2024-01-04 0 11.66 11.66 11.70 11.48 11.96 119,900 1,395,809 11.641 10.78 10.78 10.82 10.62 11.06 129,631 10.768 0.00%
2024-01-03 0 11.66 11.66 11.68 11.60 12.30 101,000 1,203,855 11.919 10.78 10.78 10.80 10.73 11.38 109,197 11.025 -1.85%
2024-01-02 0 11.88 11.88 12.04 11.88 12.56 626,250 7,572,285 12.091 10.99 10.99 11.14 10.99 11.62 677,074 11.184 -4.65%
2023-12-29 0 12.46 12.46 12.50 12.24 12.62 209,200 2,601,262 12.434 11.52 11.52 11.56 11.32 11.67 226,178 11.501 1.14%
2023-12-28 0 12.32 12.32 12.34 11.86 12.34 265,250 3,227,725 12.169 11.40 11.40 11.41 10.97 11.41 286,777 11.255 3.01%
2023-12-27 0 11.96 11.78 11.96 11.54 11.96 145,833 1,710,559 11.730 11.06 10.90 11.06 10.67 11.06 157,668 10.849 4.18%
2023-12-22 0 11.48 11.42 11.50 11.46 11.82 425,876 4,935,609 11.589 10.62 10.56 10.64 10.60 10.93 460,438 10.719 -1.88%
2023-12-21 0 11.70 11.68 11.78 11.30 11.84 183,247 2,115,275 11.543 10.82 10.80 10.90 10.45 10.95 198,119 10.677 1.56%
2023-12-20 0 11.52 11.50 11.52 11.44 11.94 220,482 2,556,744 11.596 10.66 10.64 10.66 10.58 11.04 238,375 10.726 -1.20%
2023-12-19 0 11.66 11.56 11.66 11.50 11.76 166,500 1,933,670 11.614 10.78 10.69 10.78 10.64 10.88 180,012 10.742 -2.35%
2023-12-18 0 11.94 11.92 11.94 11.72 12.22 235,000 2,803,855 11.931 11.04 11.03 11.04 10.84 11.30 254,072 11.036 -1.00%
2023-12-15 0 12.06 12.06 12.08 11.88 12.22 178,750 2,155,820 12.061 11.15 11.15 11.17 10.99 11.30 193,257 11.155 1.34%
2023-12-14 0 11.90 11.88 11.90 11.72 12.12 339,000 4,060,265 11.977 11.01 10.99 11.01 10.84 11.21 366,512 11.078 2.23%
2023-12-13 0 11.64 11.64 11.80 11.60 11.86 378,000 4,428,545 11.716 10.77 10.77 10.91 10.73 10.97 408,677 10.836 -1.85%
2023-12-12 0 11.86 11.84 11.86 11.64 12.26 222,750 2,633,765 11.824 10.97 10.95 10.97 10.77 11.34 240,828 10.936 -2.31%
2023-12-11 0 12.14 12.04 12.14 11.72 12.14 102,500 1,219,795 11.900 11.23 11.14 11.23 10.84 11.23 110,818 11.007 0.33%
2023-12-08 0 12.10 12.10 12.12 12.10 12.54 194,250 2,376,630 12.235 11.19 11.19 11.21 11.19 11.60 210,015 11.317 -2.42%
2023-12-07 0 12.40 12.30 12.40 12.18 12.52 221,250 2,739,650 12.383 11.47 11.38 11.47 11.27 11.58 239,206 11.453 -0.32%
2023-12-06 0 12.44 12.40 12.44 12.30 12.62 207,750 2,584,343 12.440 11.51 11.47 11.51 11.38 11.67 224,610 11.506 -0.80%
2023-12-05 0 12.54 12.54 12.64 12.50 12.98 360,750 4,554,990 12.626 11.60 11.60 11.69 11.56 12.01 390,027 11.679 -2.49%
2023-12-04 0 12.86 12.72 12.88 12.62 13.28 895,750 11,537,335 12.880 11.89 11.77 11.91 11.67 12.28 968,446 11.913 -4.46%
2023-12-01 0 13.46 13.26 13.46 13.30 13.72 184,000 2,481,195 13.485 12.45 12.26 12.45 12.30 12.69 198,933 12.473 -0.30%
2023-11-30 0 13.50 13.42 13.50 13.14 13.70 361,750 4,845,025 13.393 12.49 12.41 12.49 12.15 12.67 391,108 12.388 0.30%
2023-11-29 0 13.46 13.36 13.46 13.36 13.94 328,500 4,495,845 13.686 12.45 12.36 12.45 12.36 12.89 355,160 12.659 -2.04%
2023-11-28 0 13.74 13.64 13.76 13.36 13.96 417,000 5,712,829 13.700 12.71 12.62 12.73 12.36 12.91 450,842 12.671 4.57%
2023-11-27 0 13.14 13.14 13.28 13.08 13.68 484,750 6,405,137 13.213 12.15 12.15 12.28 12.10 12.65 524,090 12.221 -3.10%
2023-11-24 0 13.56 13.56 13.62 13.40 13.60 121,250 1,637,005 13.501 12.54 12.54 12.60 12.39 12.58 131,090 12.488 -1.88%
2023-11-23 0 13.82 13.70 13.82 13.38 13.82 334,500 4,550,511 13.604 12.78 12.67 12.78 12.38 12.78 361,647 12.583 1.62%
2023-11-22 0 13.60 13.52 13.60 13.52 13.92 143,000 1,951,825 13.649 12.58 12.51 12.58 12.51 12.88 154,605 12.625 -2.30%
2023-11-21 0 13.92 13.74 13.92 13.70 14.10 165,500 2,299,024 13.891 12.88 12.71 12.88 12.67 13.04 178,931 12.849 0.29%
2023-11-20 0 13.88 13.84 13.88 13.30 14.34 1,020,250 14,082,360 13.803 12.84 12.80 12.84 12.30 13.26 1,103,049 12.767 -2.25%
2023-11-17 0 14.20 14.18 14.20 13.50 14.42 1,126,500 15,812,800 14.037 13.13 13.12 13.13 12.49 13.34 1,217,922 12.983 1.87%
2023-11-16 0 13.94 13.94 14.04 13.36 14.42 683,000 9,624,980 14.092 12.89 12.89 12.99 12.36 13.34 738,430 13.034 0.58%
2023-11-15 0 13.86 13.80 13.90 13.70 14.12 146,500 2,038,995 13.918 12.82 12.76 12.86 12.67 13.06 158,389 12.873 2.51%
2023-11-14 0 13.52 13.52 13.60 13.34 13.68 108,500 1,470,793 13.556 12.51 12.51 12.58 12.34 12.65 117,305 12.538 -0.59%
2023-11-13 0 13.60 13.50 13.60 12.98 13.64 325,750 4,324,315 13.275 12.58 12.49 12.58 12.01 12.62 352,187 12.278 3.66%
2023-11-10 0 13.12 13.08 13.12 12.68 13.42 324,500 4,245,590 13.083 12.14 12.10 12.14 11.73 12.41 350,835 12.101 2.50%
2023-11-09 0 12.80 12.78 12.80 12.72 13.84 1,402,750 18,671,050 13.310 11.84 11.82 11.84 11.77 12.80 1,516,592 12.311 -6.71%
2023-11-08 0 13.72 13.72 13.90 13.68 14.50 554,372 7,756,110 13.991 12.69 12.69 12.86 12.65 13.41 599,363 12.941 -2.83%
2023-11-07 0 14.12 14.12 14.32 14.08 14.52 138,750 1,980,508 14.274 13.06 13.06 13.25 13.02 13.43 150,010 13.202 -2.62%
2023-11-06 0 14.50 14.44 14.50 13.98 14.64 445,500 6,438,405 14.452 13.41 13.36 13.41 12.93 13.54 481,655 13.367 5.53%
2023-11-03 0 13.74 13.74 13.76 13.40 13.76 455,288 6,179,001 13.572 12.71 12.71 12.73 12.39 12.73 492,237 12.553 2.54%
2023-11-02 0 13.40 13.36 13.40 13.12 13.82 657,000 8,789,705 13.379 12.39 12.36 12.39 12.14 12.78 710,320 12.374 -2.33%
2023-11-01 0 13.72 13.70 13.88 13.68 14.52 312,500 4,389,765 14.047 12.69 12.67 12.84 12.65 13.43 337,861 12.993 -4.85%
2023-10-31 0 14.42 14.42 14.54 13.98 14.74 754,700 10,830,452 14.351 13.34 13.34 13.45 12.93 13.63 815,948 13.273 3.15%
2023-10-30 0 13.98 13.98 14.12 13.66 14.18 392,750 5,504,710 14.016 12.93 12.93 13.06 12.63 13.12 424,624 12.964 4.02%
2023-10-27 0 13.44 13.44 13.52 12.64 13.80 318,600 4,278,100 13.428 12.43 12.43 12.51 11.69 12.76 344,456 12.420 5.83%
2023-10-26 0 12.70 12.68 12.70 12.68 13.00 64,750 826,183 12.760 11.75 11.73 11.75 11.73 12.02 70,005 11.802 -2.91%
2023-10-25 0 13.08 13.08 13.20 12.98 13.52 140,500 1,866,760 13.287 12.10 12.10 12.21 12.01 12.51 151,902 12.289 -0.15%
2023-10-24 0 13.10 12.94 13.10 12.56 13.26 126,750 1,650,910 13.025 12.12 11.97 12.12 11.62 12.26 137,037 12.047 1.87%
2023-10-20 0 12.86 12.80 12.86 12.78 13.02 109,500 1,412,685 12.901 11.89 11.84 11.89 11.82 12.04 118,387 11.933 0.31%
2023-10-19 0 12.82 12.80 12.82 12.62 12.96 142,500 1,821,745 12.784 11.86 11.84 11.86 11.67 11.99 154,065 11.825 0.94%
2023-10-18 0 12.70 12.60 12.70 12.58 13.00 153,250 1,952,250 12.739 11.75 11.65 11.75 11.64 12.02 165,687 11.783 -1.70%
2023-10-17 0 12.92 12.92 13.00 12.76 13.04 220,750 2,859,120 12.952 11.95 11.95 12.02 11.80 12.06 238,665 11.980 1.73%
2023-10-16 0 12.70 12.58 12.70 12.58 13.26 174,250 2,248,665 12.905 11.75 11.64 11.75 11.64 12.26 188,391 11.936 -1.55%
2023-10-13 0 12.90 12.90 12.94 12.44 13.16 331,000 4,278,706 12.927 11.93 11.93 11.97 11.51 12.17 357,863 11.956 0.47%
2023-10-12 0 12.84 12.66 12.84 12.52 13.00 259,500 3,316,396 12.780 11.88 11.71 11.88 11.58 12.02 280,560 11.821 0.31%
2023-10-11 0 12.80 12.80 12.86 11.82 12.92 375,000 4,738,681 12.636 11.84 11.84 11.89 10.93 11.95 405,434 11.688 6.49%
2023-10-10 0 12.02 11.94 12.02 11.82 12.40 178,750 2,188,165 12.241 11.12 11.04 11.12 10.93 11.47 193,257 11.323 0.00%
2023-10-09 0 12.02 11.96 12.00 11.48 12.20 337,250 4,061,658 12.043 11.12 11.06 11.10 10.62 11.28 364,620 11.139 3.62%
2023-10-06 0 11.60 11.52 11.60 11.42 11.78 121,250 1,402,071 11.563 10.73 10.66 10.73 10.56 10.90 131,090 10.695 1.75%
2023-10-05 0 11.40 11.36 11.40 11.28 11.60 90,300 1,030,233 11.409 10.54 10.51 10.54 10.43 10.73 97,628 10.553 0.53%
2023-10-04 0 11.34 11.32 11.34 11.24 11.74 145,500 1,653,765 11.366 10.49 10.47 10.49 10.40 10.86 157,308 10.513 -3.24%
2023-10-03 0 11.72 11.68 11.72 11.44 12.20 350,750 4,094,055 11.672 10.84 10.80 10.84 10.58 11.28 379,215 10.796 -4.09%
2023-09-29 0 12.22 12.22 12.34 12.16 12.78 167,750 2,076,605 12.379 11.30 11.30 11.41 11.25 11.82 181,364 11.450 -5.27%
2023-09-28 0 12.90 12.90 12.92 12.70 13.08 288,500 3,709,335 12.857 11.93 11.93 11.95 11.75 12.10 311,914 11.892 -0.31%
2023-09-27 0 12.94 12.84 13.04 12.84 13.32 291,750 3,809,980 13.059 11.97 11.88 12.06 11.88 12.32 315,427 12.079 -1.22%
2023-09-26 0 13.10 13.00 13.10 12.88 13.20 181,500 2,367,830 13.046 12.12 12.02 12.12 11.91 12.21 196,230 12.067 0.00%
2023-09-25 0 13.10 13.00 13.10 12.92 13.36 369,500 4,839,335 13.097 12.12 12.02 12.12 11.95 12.36 399,487 12.114 -0.15%
2023-09-22 0 13.12 13.12 13.30 12.68 13.30 365,500 4,775,860 13.067 12.14 12.14 12.30 11.73 12.30 395,163 12.086 3.47%
2023-09-21 0 12.68 12.68 12.78 12.62 13.20 490,750 6,305,010 12.848 11.73 11.73 11.82 11.67 12.21 530,577 11.883 -4.52%
2023-09-20 0 13.28 13.24 13.28 13.24 13.82 319,750 4,302,245 13.455 12.28 12.25 12.28 12.25 12.78 345,700 12.445 -4.18%
2023-09-19 0 13.86 13.76 13.86 13.42 14.38 765,150 10,678,851 13.957 12.82 12.73 12.82 12.41 13.30 827,247 12.909 3.28%
2023-09-18 0 13.42 13.42 13.56 13.16 13.66 161,500 2,180,900 13.504 12.41 12.41 12.54 12.17 12.63 174,607 12.490 2.60%
2023-09-15 0 13.08 13.08 13.18 12.52 13.76 404,100 5,376,769 13.306 12.10 12.10 12.19 11.58 12.73 436,895 12.307 1.55%
2023-09-14 0 12.88 12.90 12.92 12.50 12.90 283,000 3,592,170 12.693 11.91 11.93 11.95 11.56 11.93 305,967 11.740 0.62%
2023-09-13 0 12.80 12.72 12.80 12.66 13.24 312,500 4,039,540 12.927 11.84 11.77 11.84 11.71 12.25 337,861 11.956 -3.47%
2023-09-12 0 13.26 13.06 13.26 13.02 13.48 503,750 6,672,920 13.246 12.26 12.08 12.26 12.04 12.47 544,632 12.252 -1.34%
2023-09-11 0 13.44 13.44 13.60 12.22 13.70 1,417,441 18,667,222 13.170 12.43 12.43 12.58 11.30 12.67 1,532,475 12.181 11.63%
2023-09-07 0 12.04 12.04 12.14 12.02 12.28 153,750 1,860,830 12.103 11.14 11.14 11.23 11.12 11.36 166,228 11.194 -2.59%
2023-09-06 0 12.36 12.36 12.38 12.30 12.66 130,000 1,607,550 12.366 11.43 11.43 11.45 11.38 11.71 140,550 11.438 -2.37%
2023-09-05 0 12.66 12.66 12.70 12.62 13.10 263,209 3,367,341 12.793 11.71 11.71 11.75 11.67 12.12 284,570 11.833 -3.06%
2023-09-04 0 13.06 13.06 13.12 12.92 13.60 549,000 7,271,695 13.245 12.08 12.08 12.14 11.95 12.58 593,555 12.251 -1.51%
2023-08-31 0 13.26 13.26 13.36 12.68 13.56 1,039,000 13,745,715 13.230 12.26 12.26 12.36 11.73 12.54 1,123,321 12.237 1.22%
2023-08-30 0 13.10 13.10 13.12 12.58 13.20 568,250 7,343,120 12.922 12.12 12.12 12.14 11.64 12.21 614,367 11.952 0.92%
2023-08-29 0 12.98 12.86 12.98 12.00 13.14 1,346,250 17,120,395 12.717 12.01 11.89 12.01 11.10 12.15 1,455,506 11.763 6.22%
2023-08-28 0 12.22 12.02 12.22 11.94 12.68 358,250 4,374,467 12.211 11.30 11.12 11.30 11.04 11.73 387,324 11.294 2.35%
2023-08-25 0 11.94 11.88 11.94 11.62 12.10 237,250 2,834,725 11.948 11.04 10.99 11.04 10.75 11.19 256,504 11.051 -1.65%
2023-08-24 0 12.14 12.10 12.14 11.94 12.38 375,750 4,556,014 12.125 11.23 11.19 11.23 11.04 11.45 406,244 11.215 3.76%
2023-08-23 0 11.70 11.70 11.76 11.58 12.04 146,349 1,720,294 11.755 10.82 10.82 10.88 10.71 11.14 158,226 10.872 -4.10%
2023-08-22 0 12.20 12.18 12.20 11.74 12.28 171,084 2,051,954 11.994 11.28 11.27 11.28 10.86 11.36 184,969 11.094 1.33%
2023-08-21 0 12.04 12.00 12.04 11.80 12.42 193,204 2,337,411 12.098 11.14 11.10 11.14 10.91 11.49 208,884 11.190 -0.50%
2023-08-18 0 12.10 12.06 12.10 12.04 12.40 176,250 2,156,805 12.237 11.19 11.15 11.19 11.14 11.47 190,554 11.319 -0.82%
2023-08-17 0 12.20 12.12 12.20 12.06 12.68 362,750 4,419,810 12.184 11.28 11.21 11.28 11.15 11.73 392,189 11.270 -1.93%
2023-08-16 0 12.44 12.40 12.44 12.30 13.00 207,300 2,608,607 12.584 11.51 11.47 11.51 11.38 12.02 224,124 11.639 -2.05%
2023-08-15 0 12.70 12.66 12.70 12.58 13.10 105,750 1,345,225 12.721 11.75 11.71 11.75 11.64 12.12 114,332 11.766 -1.24%
2023-08-14 0 12.86 12.80 12.94 12.60 13.08 273,250 3,495,450 12.792 11.89 11.84 11.97 11.65 12.10 295,426 11.832 1.42%
2023-08-11 0 12.68 12.66 12.68 12.36 12.78 154,500 1,938,850 12.549 11.73 11.71 11.73 11.43 11.82 167,039 11.607 -1.25%
2023-08-10 0 12.84 12.80 12.84 12.80 13.10 168,000 2,182,232 12.989 11.88 11.84 11.88 11.84 12.12 181,634 12.014 -0.47%
2023-08-09 0 12.90 12.92 12.94 12.60 12.96 423,250 5,417,970 12.801 11.93 11.95 11.97 11.65 11.99 457,599 11.840 2.06%
2023-08-08 0 12.64 12.54 12.64 12.52 13.14 676,750 8,727,070 12.896 11.69 11.60 11.69 11.58 12.15 731,672 11.928 -5.53%
2023-08-07 0 13.38 13.28 13.38 13.20 14.12 410,000 5,516,036 13.454 12.38 12.28 12.38 12.21 13.06 443,274 12.444 -5.24%
2023-08-04 0 14.12 14.12 14.24 14.12 14.90 246,000 3,539,245 14.387 13.06 13.06 13.17 13.06 13.78 265,964 13.307 -3.29%
2023-08-03 0 14.60 14.40 14.60 14.22 14.70 181,000 2,614,735 14.446 13.50 13.32 13.50 13.15 13.60 195,689 13.362 2.10%
2023-08-02 0 14.30 14.30 14.32 14.28 15.00 204,250 2,954,985 14.467 13.23 13.23 13.25 13.21 13.87 220,826 13.382 -4.67%
2023-08-01 0 15.00 15.00 15.06 14.94 15.14 1,534,750 23,029,640 15.005 13.87 13.87 13.93 13.82 14.00 1,659,304 13.879 0.00%
2023-07-31 0 15.00 15.00 15.02 14.50 15.10 1,226,000 18,329,200 14.950 13.87 13.87 13.89 13.41 13.97 1,325,497 13.828 2.04%
2023-07-28 0 14.70 14.56 14.70 14.44 15.10 667,500 9,858,560 14.769 13.60 13.47 13.60 13.36 13.97 721,672 13.661 2.65%
2023-07-27 0 14.32 14.32 14.40 14.18 14.72 520,250 7,502,968 14.422 13.25 13.25 13.32 13.12 13.62 562,471 13.339 -2.05%
2023-07-26 0 14.62 14.50 14.68 13.96 14.84 562,000 8,210,555 14.610 13.52 13.41 13.58 12.91 13.73 607,610 13.513 3.10%
2023-07-25 0 14.18 14.12 14.18 13.64 14.50 1,317,500 18,341,600 13.922 13.12 13.06 13.12 12.62 13.41 1,424,423 12.877 3.65%
2023-07-24 0 13.68 13.64 13.76 13.32 13.90 515,500 7,096,670 13.767 12.65 12.62 12.73 12.32 12.86 557,336 12.733 2.55%
2023-07-21 0 13.34 13.24 13.38 13.20 13.48 310,000 4,132,680 13.331 12.34 12.25 12.38 12.21 12.47 335,158 12.331 -0.45%
2023-07-20 0 13.40 13.28 13.40 13.08 13.46 440,500 5,828,730 13.232 12.39 12.28 12.39 12.10 12.45 476,249 12.239 2.13%
2023-07-19 0 13.12 12.96 13.12 12.80 13.46 215,559 2,797,096 12.976 12.14 11.99 12.14 11.84 12.45 233,053 12.002 -0.61%
2023-07-18 0 13.20 13.10 13.20 12.92 13.92 513,500 6,753,985 13.153 12.21 12.12 12.21 11.95 12.88 555,174 12.166 -3.79%
2023-07-14 0 13.72 13.50 13.72 13.48 13.90 134,750 1,848,090 13.715 12.69 12.49 12.69 12.47 12.86 145,686 12.685 -1.29%
2023-07-13 0 13.90 13.78 13.90 13.60 13.98 357,750 4,948,045 13.831 12.86 12.75 12.86 12.58 12.93 386,784 12.793 3.73%
2023-07-12 0 13.40 13.38 13.40 13.40 14.16 375,250 5,122,685 13.651 12.39 12.38 12.39 12.39 13.10 405,704 12.627 -4.83%
2023-07-11 0 14.08 13.88 14.08 13.84 14.36 417,250 5,857,165 14.038 13.02 12.84 13.02 12.80 13.28 451,112 12.984 1.00%
2023-07-10 0 13.94 13.78 13.94 13.76 14.58 264,750 3,688,430 13.932 12.89 12.75 12.89 12.73 13.49 286,236 12.886 -2.52%
2023-07-07 0 14.30 14.00 14.30 13.74 14.54 258,500 3,676,245 14.221 13.23 12.95 13.23 12.71 13.45 279,479 13.154 -1.79%
2023-07-06 0 14.56 14.56 14.58 14.46 15.10 142,750 2,093,780 14.667 13.47 13.47 13.49 13.37 13.97 154,335 13.566 -3.45%
2023-07-05 0 15.08 15.08 15.10 15.00 15.52 172,750 2,615,360 15.140 13.95 13.95 13.97 13.87 14.36 186,770 14.003 -2.71%
2023-07-04 0 15.50 15.54 15.58 14.68 15.74 211,600 3,235,206 15.289 14.34 14.37 14.41 13.58 14.56 228,773 14.142 3.47%
2023-07-03 0 14.98 14.84 15.00 14.70 15.20 867,250 12,890,420 14.864 13.86 13.73 13.87 13.60 14.06 937,633 13.748 -1.45%
2023-06-30 0 15.20 15.06 15.20 14.90 15.74 255,000 3,895,335 15.276 14.06 13.93 14.06 13.78 14.56 275,695 14.129 -1.67%
2023-06-29 0 15.80 15.80 15.82 15.46 15.98 233,000 3,654,600 15.685 14.30 14.30 14.32 13.99 14.46 257,480 14.194 -1.13%
2023-06-28 0 15.98 15.98 16.06 15.70 16.08 153,750 2,449,115 15.929 14.46 14.46 14.53 14.21 14.55 169,904 14.415 0.50%
2023-06-27 0 15.90 15.90 16.08 15.26 16.16 530,459 8,416,124 15.866 14.39 14.39 14.55 13.81 14.62 586,192 14.357 1.27%
2023-06-26 0 15.70 15.54 15.70 15.20 15.72 209,500 3,231,350 15.424 14.21 14.06 14.21 13.75 14.23 231,511 13.958 3.02%
2023-06-23 0 15.24 15.02 15.24 14.96 16.14 158,750 2,428,265 15.296 13.79 13.59 13.79 13.54 14.61 175,429 13.842 -2.56%
2023-06-21 0 15.64 15.60 15.64 15.26 15.98 1,205,750 18,872,878 15.652 14.15 14.12 14.15 13.81 14.46 1,332,433 14.164 -2.25%
2023-06-20 0 16.00 15.82 16.00 15.74 16.28 537,500 8,572,000 15.948 14.48 14.32 14.48 14.24 14.73 593,973 14.432 -1.96%
2023-06-19 0 16.32 16.26 16.28 16.00 16.62 217,500 3,526,745 16.215 14.77 14.71 14.73 14.48 15.04 240,352 14.673 -0.73%
2023-06-16 0 16.44 16.32 16.44 16.30 16.66 121,750 2,005,960 16.476 14.88 14.77 14.88 14.75 15.08 134,542 14.910 -0.36%
2023-06-15 0 16.50 16.30 16.50 15.88 16.58 150,779 2,465,583 16.352 14.93 14.75 14.93 14.37 15.00 166,621 14.798 3.00%
2023-06-14 0 16.02 16.02 16.14 15.82 16.54 114,117 1,827,883 16.018 14.50 14.50 14.61 14.32 14.97 126,107 14.495 -0.50%
2023-06-13 0 16.10 16.06 16.20 15.76 16.22 85,750 1,374,235 16.026 14.57 14.53 14.66 14.26 14.68 94,759 14.502 0.25%
2023-06-12 0 16.06 16.06 16.10 15.86 16.30 128,000 2,052,605 16.036 14.53 14.53 14.57 14.35 14.75 141,448 14.511 -2.19%
2023-06-09 0 16.42 16.42 16.46 16.18 16.52 118,750 1,939,750 16.335 14.86 14.86 14.90 14.64 14.95 131,227 14.782 1.11%
2023-06-08 0 16.24 16.08 16.20 16.00 16.32 94,000 1,512,560 16.091 14.70 14.55 14.66 14.48 14.77 103,876 14.561 1.00%
2023-06-07 0 16.08 16.08 16.10 15.90 16.24 207,150 3,324,716 16.050 14.55 14.55 14.57 14.39 14.70 228,914 14.524 -1.23%
2023-06-06 0 16.28 16.20 16.30 15.40 16.30 299,250 4,796,025 16.027 14.73 14.66 14.75 13.94 14.75 330,691 14.503 5.03%
2023-06-05 0 15.50 15.50 15.52 14.86 15.90 586,250 8,966,120 15.294 14.03 14.03 14.04 13.45 14.39 647,845 13.840 -4.20%
2023-06-02 0 16.18 16.00 16.18 15.44 16.18 517,450 8,251,620 15.947 14.64 14.48 14.64 13.97 14.64 571,816 14.431 7.15%
2023-06-01 0 15.10 14.90 15.10 14.62 15.46 667,000 10,038,440 15.050 13.66 13.48 13.66 13.23 13.99 737,079 13.619 0.27%
2023-05-31 0 15.06 15.04 15.10 14.84 15.46 266,000 3,993,795 15.014 13.63 13.61 13.66 13.43 13.99 293,947 13.587 -2.59%
2023-05-30 0 15.46 15.16 15.46 14.74 15.68 478,500 7,255,310 15.163 13.99 13.72 13.99 13.34 14.19 528,774 13.721 1.84%
2023-05-29 0 15.18 15.08 15.20 15.06 17.00 217,750 3,360,660 15.434 13.74 13.65 13.75 13.63 15.38 240,628 13.966 -3.44%
2023-05-25 0 15.72 15.70 15.72 15.50 16.24 477,050 7,517,089 15.757 14.23 14.21 14.23 14.03 14.70 527,171 14.259 -3.20%
2023-05-24 0 16.24 16.18 16.24 16.02 16.90 445,250 7,264,840 16.316 14.70 14.64 14.70 14.50 15.29 492,030 14.765 -3.45%
2023-05-23 0 16.82 16.80 16.82 16.62 17.00 59,250 996,460 16.818 15.22 15.20 15.22 15.04 15.38 65,475 15.219 0.12%
2023-05-22 0 16.80 16.70 16.80 16.62 17.12 106,000 1,795,015 16.934 15.20 15.11 15.20 15.04 15.49 117,137 15.324 0.60%
2023-05-19 0 16.70 16.62 16.70 16.50 17.12 281,750 4,692,420 16.655 15.11 15.04 15.11 14.93 15.49 311,352 15.071 -0.71%
2023-05-18 0 16.82 16.70 16.82 16.68 17.96 405,500 6,920,325 17.066 15.22 15.11 15.22 15.09 16.25 448,104 15.444 -2.66%
2023-05-17 0 17.28 17.26 17.30 17.14 18.56 818,000 14,350,832 17.544 15.64 15.62 15.66 15.51 16.80 903,943 15.876 -7.00%
2023-05-16 0 18.58 18.58 18.60 18.42 19.06 271,250 5,087,950 18.757 16.81 16.81 16.83 16.67 17.25 299,749 16.974 2.43%
2023-05-15 0 18.14 18.02 18.30 17.90 18.54 105,400 1,912,223 18.143 16.42 16.31 16.56 16.20 16.78 116,474 16.418 0.33%
2023-05-12 0 18.08 18.08 18.10 18.00 18.76 148,750 2,708,585 18.209 16.36 16.36 16.38 16.29 16.98 164,378 16.478 -2.48%
2023-05-11 0 18.54 18.48 18.54 18.10 18.80 468,500 8,644,005 18.450 16.78 16.72 16.78 16.38 17.01 517,723 16.696 2.21%
2023-05-10 0 18.14 18.14 18.16 17.80 19.22 642,910 11,653,510 18.126 16.42 16.42 16.43 16.11 17.39 710,458 16.403 -2.68%
2023-05-09 0 18.64 18.62 18.64 18.58 19.02 276,750 5,173,747 18.695 16.87 16.85 16.87 16.81 17.21 305,827 16.917 -0.53%
2023-05-08 0 18.74 18.74 18.94 18.34 20.00 657,690 12,356,562 18.788 16.96 16.96 17.14 16.60 18.10 726,790 17.002 -1.37%
2023-05-05 0 19.00 18.98 19.00 18.78 20.00 442,250 8,459,545 19.128 17.19 17.18 17.19 16.99 18.10 488,715 17.310 -0.42%
2023-05-04 0 19.08 19.08 19.10 18.80 19.72 198,650 3,803,358 19.146 17.27 17.27 17.28 17.01 17.85 219,521 17.326 0.95%
2023-05-03 0 18.90 18.66 19.00 18.52 19.70 150,500 2,839,767 18.869 17.10 16.89 17.19 16.76 17.83 166,312 17.075 -2.48%
2023-05-02 0 19.38 19.30 19.42 19.30 20.00 129,450 2,522,916 19.490 17.54 17.47 17.57 17.47 18.10 143,051 17.637 -3.10%
2023-04-28 0 20.00 20.00 20.05 19.38 20.50 323,750 6,434,997 19.876 18.10 18.10 18.14 17.54 18.55 357,765 17.987 0.00%
2023-04-27 0 20.00 20.00 20.25 19.94 20.60 123,500 2,497,080 20.219 18.10 18.10 18.32 18.04 18.64 136,476 18.297 -2.91%
2023-04-26 0 20.60 20.45 20.60 19.70 20.65 426,850 8,695,712 20.372 18.64 18.51 18.64 17.83 18.69 471,697 18.435 4.25%
2023-04-25 0 19.76 19.76 19.88 19.10 19.88 296,750 5,777,250 19.468 17.88 17.88 17.99 17.28 17.99 327,928 17.617 -0.30%
2023-04-24 0 19.82 19.54 19.74 19.38 20.10 134,800 2,642,046 19.600 17.94 17.68 17.86 17.54 18.19 148,963 17.736 -0.40%
2023-04-21 0 19.90 19.46 19.90 19.34 20.45 463,000 9,081,282 19.614 18.01 17.61 18.01 17.50 18.51 511,645 17.749 -0.75%
2023-04-20 0 20.05 20.05 20.20 19.98 21.05 124,750 2,533,657 20.310 18.14 18.14 18.28 18.08 19.05 137,857 18.379 -3.14%
2023-04-19 0 20.70 20.70 21.00 20.30 21.30 1,132,102 23,735,556 20.966 18.73 18.73 19.00 18.37 19.27 1,251,047 18.973 0.49%
2023-04-18 0 20.60 20.25 20.60 19.52 21.00 1,099,410 22,560,612 20.521 18.64 18.32 18.64 17.66 19.00 1,214,920 18.570 5.64%
2023-04-17 0 19.50 19.48 19.72 18.02 21.50 1,139,250 22,488,867 19.740 17.65 17.63 17.85 16.31 19.46 1,258,946 17.863 -7.14%
2023-04-14 0 21.00 21.00 21.25 20.60 21.75 539,750 11,379,562 21.083 19.00 19.00 19.23 18.64 19.68 596,459 19.079 -0.47%
2023-04-13 0 21.10 20.90 21.10 19.60 21.30 829,451 17,293,390 20.849 19.09 18.91 19.09 17.74 19.27 916,598 18.867 4.46%
2023-04-12 0 20.20 20.05 20.30 19.88 20.75 439,750 8,895,287 20.228 18.28 18.14 18.37 17.99 18.78 485,952 18.305 -0.98%
2023-04-11 0 20.40 20.10 20.40 20.00 21.00 1,062,223 21,656,572 20.388 18.46 18.19 18.46 18.10 19.00 1,173,826 18.450 3.24%
2023-04-06 0 19.76 19.74 19.76 18.00 20.10 684,480 13,311,274 19.447 17.88 17.86 17.88 16.29 18.19 756,395 17.598 7.39%
2023-04-04 0 18.40 18.40 18.68 18.02 18.80 287,938 5,279,110 18.334 16.65 16.65 16.90 16.31 17.01 318,190 16.591 -2.54%
2023-04-03 0 18.88 18.62 18.88 17.70 18.88 790,486 14,472,145 18.308 17.08 16.85 17.08 16.02 17.08 873,539 16.567 -0.53%
2023-03-31 0 18.98 18.90 18.98 18.48 19.46 384,500 7,200,855 18.728 17.18 17.10 17.18 16.72 17.61 424,898 16.947 -1.45%
2023-03-30 0 19.26 19.20 19.26 18.76 19.58 195,500 3,714,090 18.998 17.43 17.37 17.43 16.98 17.72 216,040 17.192 -1.33%
2023-03-29 0 19.52 19.40 19.52 18.82 19.60 132,250 2,560,325 19.360 17.66 17.56 17.66 17.03 17.74 146,145 17.519 1.67%
2023-03-28 0 19.20 19.20 19.28 19.00 19.46 167,250 3,219,153 19.248 17.37 17.37 17.45 17.19 17.61 184,822 17.418 -0.52%
2023-03-27 0 19.30 19.10 19.30 18.62 19.54 245,994 4,713,468 19.161 17.47 17.28 17.47 16.85 17.68 271,839 17.339 2.12%
2023-03-24 0 18.90 18.64 18.90 18.52 19.32 534,250 10,025,705 18.766 17.10 16.87 17.10 16.76 17.48 590,381 16.982 -1.97%
2023-03-23 0 19.28 19.18 19.28 18.80 19.44 301,784 5,760,070 19.087 17.45 17.36 17.45 17.01 17.59 333,491 17.272 -1.13%
2023-03-22 0 19.50 19.46 19.50 19.02 19.70 369,750 7,180,240 19.419 17.65 17.61 17.65 17.21 17.83 408,598 17.573 2.31%
2023-03-21 0 19.06 18.98 19.06 18.78 19.20 166,750 3,172,795 19.027 17.25 17.18 17.25 16.99 17.37 184,270 17.218 0.32%
2023-03-20 0 19.00 18.76 19.00 18.32 19.00 444,750 8,279,259 18.616 17.19 16.98 17.19 16.58 17.19 491,478 16.846 -1.55%
2023-03-17 0 19.30 19.12 19.30 18.50 19.32 667,750 12,584,723 18.846 17.47 17.30 17.47 16.74 17.48 737,907 17.055 -0.10%
2023-03-16 0 19.32 19.32 19.46 18.70 19.66 442,500 8,451,357 19.099 17.48 17.48 17.61 16.92 17.79 488,991 17.283 -1.83%
2023-03-15 0 19.68 19.66 19.68 19.10 20.25 727,750 14,188,369 19.496 17.81 17.79 17.81 17.28 18.32 804,211 17.643 0.51%
2023-03-14 0 19.58 19.50 19.58 18.96 20.00 416,250 8,081,180 19.414 17.72 17.65 17.72 17.16 18.10 459,983 17.568 -1.11%
2023-03-13 0 19.80 19.70 19.80 19.20 20.20 1,304,500 25,533,137 19.573 17.92 17.83 17.92 17.37 18.28 1,441,558 17.712 0.51%
2023-03-10 0 19.70 19.70 19.94 19.20 20.35 1,813,250 35,661,372 19.667 17.83 17.83 18.04 17.37 18.42 2,003,760 17.797 -2.96%
2023-03-09 0 20.30 20.20 20.30 20.00 20.90 215,000 4,372,462 20.337 18.37 18.28 18.37 18.10 18.91 237,589 18.403 -2.87%
2023-03-08 0 20.90 20.90 20.95 19.50 21.15 939,000 19,488,690 20.755 18.91 18.91 18.96 17.65 19.14 1,037,656 18.781 3.21%
2023-03-07 0 20.25 20.00 20.25 19.66 20.45 323,507 6,514,844 20.138 18.32 18.10 18.32 17.79 18.51 357,496 18.224 1.00%
2023-03-06 0 20.05 19.94 20.05 19.64 20.25 378,250 7,573,922 20.024 18.14 18.04 18.14 17.77 18.32 417,991 18.120 1.78%
2023-03-03 0 19.70 19.70 19.72 19.52 20.50 773,450 15,334,737 19.826 17.83 17.83 17.85 17.66 18.55 854,713 17.941 -1.99%
2023-03-02 0 20.10 20.00 20.10 19.92 20.60 747,000 15,080,785 20.188 18.19 18.10 18.19 18.03 18.64 825,484 18.269 -2.66%
2023-03-01 0 20.65 20.65 20.70 20.35 21.10 358,250 7,407,237 20.676 18.69 18.69 18.73 18.42 19.09 395,890 18.710 -0.48%
2023-02-28 0 20.75 20.50 20.75 20.30 22.05 1,410,900 29,373,712 20.819 18.78 18.55 18.78 18.37 19.95 1,559,137 18.840 -3.71%
2023-02-27 0 21.55 21.40 21.55 21.40 22.45 414,750 9,014,937 21.736 19.50 19.37 19.50 19.37 20.32 458,326 19.669 0.70%
2023-02-24 0 21.40 21.20 21.40 20.85 21.90 827,500 17,574,837 21.238 19.37 19.18 19.37 18.87 19.82 914,442 19.219 0.00%
2023-02-23 0 21.40 21.40 21.55 21.30 22.50 343,450 7,437,017 21.654 19.37 19.37 19.50 19.27 20.36 379,535 19.595 -2.73%
2023-02-22 0 22.00 21.75 22.00 21.60 22.50 1,340,000 29,521,925 22.031 19.91 19.68 19.91 19.55 20.36 1,480,788 19.937 -0.90%
2023-02-21 0 22.20 22.20 22.25 21.60 22.45 1,042,500 22,969,725 22.033 20.09 20.09 20.13 19.55 20.32 1,152,031 19.938 -1.11%
2023-02-20 0 22.45 22.30 22.45 20.80 22.55 1,482,250 32,491,645 21.920 20.32 20.18 20.32 18.82 20.41 1,637,983 19.836 2.51%
2023-02-17 0 21.90 21.65 21.90 19.82 22.20 3,317,626 72,157,538 21.750 19.82 19.59 19.82 17.94 20.09 3,666,194 19.682 8.68%
2023-02-16 0 20.15 20.15 20.20 19.16 21.15 1,761,500 36,034,647 20.457 18.23 18.23 18.28 17.34 19.14 1,946,573 18.512 5.94%
2023-02-15 0 19.02 19.02 19.22 18.68 19.90 728,250 13,873,810 19.051 17.21 17.21 17.39 16.90 18.01 804,764 17.240 -3.06%
2023-02-14 0 19.62 19.62 19.80 19.16 20.10 315,960 6,186,518 19.580 17.75 17.75 17.92 17.34 18.19 349,156 17.718 -1.60%
2023-02-13 0 19.94 19.54 19.94 19.08 20.20 1,078,250 21,167,060 19.631 18.04 17.68 18.04 17.27 18.28 1,191,537 17.765 1.01%
2023-02-10 0 19.74 19.72 19.74 19.68 20.30 269,500 5,354,140 19.867 17.86 17.85 17.86 17.81 18.37 297,815 17.978 -3.24%
2023-02-09 0 20.40 20.35 20.40 20.10 20.70 191,500 3,911,012 20.423 18.46 18.42 18.46 18.19 18.73 211,620 18.481 0.25%
2023-02-08 0 20.35 20.00 20.35 19.82 20.50 404,750 8,169,120 20.183 18.42 18.10 18.42 17.94 18.55 447,275 18.264 0.25%
2023-02-07 0 20.30 20.20 20.30 19.88 20.70 390,750 7,953,834 20.355 18.37 18.28 18.37 17.99 18.73 431,804 18.420 1.00%
2023-02-06 0 20.10 20.05 20.10 19.80 21.40 932,500 18,899,909 20.268 18.19 18.14 18.19 17.92 19.37 1,030,473 18.341 -6.29%
2023-02-03 0 21.45 21.10 21.45 20.75 21.60 549,000 11,665,007 21.248 19.41 19.09 19.41 18.78 19.55 606,681 19.228 2.14%
2023-02-02 0 21.00 21.00 21.20 20.00 21.60 1,097,500 23,219,850 21.157 19.00 19.00 19.18 18.10 19.55 1,212,809 19.146 5.00%
2023-02-01 0 20.00 19.86 20.00 19.42 20.15 393,500 7,829,060 19.896 18.10 17.97 18.10 17.57 18.23 434,843 18.004 1.52%
2023-01-31 0 19.70 19.42 19.70 19.28 20.25 802,000 15,694,055 19.569 17.83 17.57 17.83 17.45 18.32 886,262 17.708 -1.50%
2023-01-30 0 20.00 19.74 20.00 19.70 21.60 680,500 13,909,537 20.440 18.10 17.86 18.10 17.83 19.55 751,997 18.497 -6.98%
2023-01-27 0 21.50 21.25 21.50 20.30 21.55 287,950 6,033,310 20.953 19.46 19.23 19.46 18.37 19.50 318,204 18.961 -0.23%
2023-01-26 0 21.55 21.25 21.55 20.20 21.60 464,750 9,826,043 21.143 19.50 19.23 19.50 18.28 19.55 513,579 19.132 3.11%
2023-01-20 0 20.90 20.45 20.90 20.35 20.95 161,500 3,338,987 20.675 18.91 18.51 18.91 18.42 18.96 178,468 18.709 -1.42%
2023-01-19 0 21.20 20.90 21.25 20.60 21.25 221,750 4,630,987 20.884 19.18 18.91 19.23 18.64 19.23 245,048 18.898 1.19%
2023-01-18 0 20.95 20.95 21.00 19.30 21.50 1,106,250 22,876,795 20.680 18.96 18.96 19.00 17.47 19.46 1,222,479 18.713 6.24%
2023-01-17 0 19.72 19.70 19.72 19.20 20.50 723,848 14,276,878 19.724 17.85 17.83 17.85 17.37 18.55 799,899 17.848 -3.33%
2023-01-16 0 20.40 20.35 20.40 19.48 21.10 2,663,750 54,501,834 20.461 18.46 18.42 18.46 17.63 19.09 2,943,618 18.515 3.76%
2023-01-13 0 19.66 19.42 19.66 18.46 19.70 2,330,500 45,059,160 19.335 17.79 17.57 17.79 16.70 17.83 2,575,355 17.496 5.93%
2023-01-12 0 18.56 18.54 18.58 18.18 18.94 580,474 10,808,047 18.619 16.80 16.78 16.81 16.45 17.14 641,462 16.849 -0.85%
2023-01-11 0 18.72 18.64 18.72 18.58 19.38 1,955,750 37,076,381 18.958 16.94 16.87 16.94 16.81 17.54 2,161,232 17.155 -2.09%
2023-01-10 0 19.12 19.12 19.20 17.54 19.42 4,336,500 81,708,604 18.842 17.30 17.30 17.37 15.87 17.57 4,792,116 17.051 9.01%
2023-01-09 0 17.54 17.50 17.54 15.66 17.60 1,859,750 31,685,290 17.037 15.87 15.84 15.87 14.17 15.93 2,055,145 15.418 12.58%
2023-01-06 0 15.58 15.58 15.60 15.54 16.38 307,300 4,915,781 15.997 14.10 14.10 14.12 14.06 14.82 339,587 14.476 -2.50%
2023-01-05 0 15.98 15.88 15.98 15.66 16.14 307,250 4,877,105 15.873 14.46 14.37 14.46 14.17 14.61 339,531 14.364 1.65%
2023-01-04 0 15.72 15.66 15.72 15.52 15.92 161,000 2,530,920 15.720 14.23 14.17 14.23 14.04 14.41 177,916 14.225 0.77%
2023-01-03 0 15.60 15.60 15.62 15.22 15.80 190,000 2,951,803 15.536 14.12 14.12 14.13 13.77 14.30 209,962 14.059 -2.26%
2022-12-30 0 15.96 15.90 15.96 15.32 15.96 209,750 3,280,565 15.640 14.44 14.39 14.44 13.86 14.44 231,787 14.153 1.01%
2022-12-29 0 15.80 15.70 15.82 15.36 15.98 247,500 3,883,459 15.691 14.30 14.21 14.32 13.90 14.46 273,504 14.199 0.25%
2022-12-28 0 15.76 15.70 15.76 15.18 15.82 448,750 6,958,745 15.507 14.26 14.21 14.26 13.74 14.32 495,898 14.033 5.63%
2022-12-23 0 14.92 14.92 15.12 14.30 15.34 351,250 5,300,905 15.092 13.50 13.50 13.68 12.94 13.88 388,154 13.657 1.08%
2022-12-22 0 14.76 14.76 14.90 14.30 15.00 359,900 5,314,040 14.765 13.36 13.36 13.48 12.94 13.57 397,713 13.361 2.22%
2022-12-21 0 14.44 14.44 14.60 14.30 14.70 208,250 3,020,210 14.503 13.07 13.07 13.21 12.94 13.30 230,130 13.124 0.28%
2022-12-20 0 14.40 14.40 14.52 14.30 14.84 350,000 5,085,600 14.530 13.03 13.03 13.14 12.94 13.43 386,773 13.149 -3.87%
2022-12-19 0 14.98 14.98 15.10 14.90 15.62 455,500 6,937,013 15.229 13.56 13.56 13.66 13.48 14.13 503,357 13.781 -3.73%
2022-12-16 0 15.56 15.56 15.64 14.76 15.70 460,000 7,031,685 15.286 14.08 14.08 14.15 13.36 14.21 508,330 13.833 1.17%
2022-12-15 0 15.38 15.28 15.38 15.30 15.98 388,935 6,011,404 15.456 13.92 13.83 13.92 13.85 14.46 429,799 13.987 -3.03%
2022-12-14 0 15.86 15.82 15.86 15.08 15.98 387,500 6,051,710 15.617 14.35 14.32 14.35 13.65 14.46 428,213 14.132 3.93%
2022-12-13 0 15.26 15.26 15.46 15.10 15.66 639,000 9,780,330 15.306 13.81 13.81 13.99 13.66 14.17 706,137 13.850 -2.68%
2022-12-12 0 15.68 15.44 15.68 15.40 16.32 431,250 6,871,645 15.934 14.19 13.97 14.19 13.94 14.77 476,559 14.419 -0.63%
2022-12-09 0 15.78 15.78 15.86 15.02 16.00 680,600 10,640,683 15.634 14.28 14.28 14.35 13.59 14.48 752,107 14.148 1.81%
2022-12-08 0 15.50 15.48 15.50 15.00 15.66 542,000 8,405,970 15.509 14.03 14.01 14.03 13.57 14.17 598,945 14.035 1.84%
2022-12-07 0 15.22 15.22 15.40 15.12 16.18 915,250 14,406,890 15.741 13.77 13.77 13.94 13.68 14.64 1,011,411 14.244 -0.52%
2022-12-06 0 15.30 15.30 15.36 15.02 15.72 705,000 10,902,610 15.465 13.85 13.85 13.90 13.59 14.23 779,071 13.994 -1.67%
2022-12-05 0 15.56 15.48 15.56 14.30 15.80 1,738,500 26,596,880 15.299 14.08 14.01 14.08 12.94 14.30 1,921,156 13.844 9.27%
2022-12-02 0 14.24 14.08 14.24 14.02 14.82 552,750 7,995,315 14.465 12.89 12.74 12.89 12.69 13.41 610,825 13.089 -0.42%
2022-12-01 0 14.30 14.14 14.30 14.10 14.80 911,500 13,071,013 14.340 12.94 12.80 12.94 12.76 13.39 1,007,267 12.977 0.28%
2022-11-30 0 14.26 14.26 14.30 14.00 14.66 2,186,750 31,229,936 14.281 12.90 12.90 12.94 12.67 13.27 2,416,502 12.924 1.71%
2022-11-29 0 14.02 14.02 14.06 13.88 14.40 592,500 8,342,980 14.081 12.69 12.69 12.72 12.56 13.03 654,751 12.742 -2.23%
2022-11-28 0 14.34 14.26 14.34 13.20 14.34 722,750 9,884,340 13.676 12.98 12.90 12.98 11.94 12.98 798,686 12.376 6.70%
2022-11-25 0 13.44 13.44 13.46 13.36 13.60 248,500 3,344,585 13.459 12.16 12.16 12.18 12.09 12.31 274,609 12.179 -1.47%
2022-11-24 0 13.64 13.64 13.66 13.64 14.14 440,250 6,115,210 13.890 12.34 12.34 12.36 12.34 12.80 486,505 12.570 0.00%
2022-11-23 0 13.64 13.64 13.72 13.50 14.14 880,500 12,151,241 13.800 12.34 12.34 12.42 12.22 12.80 973,010 12.488 -5.54%
2022-11-22 0 14.44 14.44 14.46 14.06 14.86 788,000 11,372,857 14.433 13.07 13.07 13.09 12.72 13.45 870,791 13.060 -2.96%
2022-11-21 0 14.88 14.78 14.90 14.20 15.42 847,500 12,658,381 14.936 13.47 13.37 13.48 12.85 13.95 936,543 13.516 3.05%
2022-11-18 0 14.44 14.40 14.44 14.36 15.02 1,432,250 21,163,180 14.776 13.07 13.03 13.07 12.99 13.59 1,582,730 13.371 -1.10%
2022-11-17 0 14.60 14.42 14.60 13.98 14.60 526,250 7,474,551 14.203 13.21 13.05 13.21 12.65 13.21 581,541 12.853 -1.22%
2022-11-16 0 14.78 14.76 14.78 14.24 15.20 1,181,750 17,338,767 14.672 13.37 13.36 13.37 12.89 13.75 1,305,911 13.277 0.54%
2022-11-15 0 14.70 14.60 14.70 13.86 15.00 1,029,200 15,105,103 14.677 13.30 13.21 13.30 12.54 13.57 1,137,333 13.281 3.81%
2022-11-14 0 14.16 14.16 14.20 12.98 14.24 1,845,000 25,654,078 13.905 12.81 12.81 12.85 11.75 12.89 2,038,846 12.583 9.60%
2022-11-11 0 12.92 12.92 12.98 12.82 13.56 748,750 9,781,298 13.064 11.69 11.69 11.75 11.60 12.27 827,418 11.821 0.00%
2022-11-10 0 12.92 12.76 12.92 12.70 13.10 168,250 2,172,655 12.913 11.69 11.55 11.69 11.49 11.85 185,927 11.686 0.47%
2022-11-09 0 12.86 12.82 12.86 12.82 13.72 368,750 4,817,824 13.065 11.64 11.60 11.64 11.60 12.42 407,493 11.823 -1.38%
2022-11-08 0 13.04 13.00 13.04 12.90 13.32 264,500 3,454,720 13.061 11.80 11.76 11.80 11.67 12.05 292,290 11.820 -1.06%
2022-11-07 0 13.18 13.18 13.30 12.88 13.56 538,250 7,103,057 13.197 11.93 11.93 12.04 11.66 12.27 594,801 11.942 -1.93%
2022-11-04 0 13.44 13.44 13.46 13.24 13.80 496,000 6,679,835 13.467 12.16 12.16 12.18 11.98 12.49 548,112 12.187 -1.03%
2022-11-03 0 13.58 13.50 13.60 13.10 13.80 484,000 6,568,305 13.571 12.29 12.22 12.31 11.85 12.49 534,852 12.281 1.34%
2022-11-02 0 13.40 13.40 13.54 12.74 13.64 565,250 7,581,280 13.412 12.13 12.13 12.25 11.53 12.34 624,638 12.137 3.88%
2022-11-01 0 12.90 12.78 12.90 11.80 12.98 476,500 6,009,875 12.613 11.67 11.56 11.67 10.68 11.75 526,564 11.413 7.14%
2022-10-31 0 12.04 12.04 12.22 11.64 12.88 223,750 2,712,390 12.122 10.90 10.90 11.06 10.53 11.66 247,258 10.970 0.17%
2022-10-28 0 12.02 12.02 12.12 11.90 13.06 539,750 6,725,850 12.461 10.88 10.88 10.97 10.77 11.82 596,459 11.276 -7.40%
2022-10-27 0 12.98 12.88 12.98 11.30 12.98 1,512,750 18,334,807 12.120 11.75 11.66 11.75 10.23 11.75 1,671,688 10.968 5.87%
2022-10-26 0 12.26 12.26 12.28 12.02 12.50 631,750 7,772,580 12.303 11.09 11.09 11.11 10.88 11.31 698,125 11.134 2.34%
2022-10-25 0 11.98 11.98 12.00 11.64 12.50 353,000 4,245,802 12.028 10.84 10.84 10.86 10.53 11.31 390,088 10.884 -0.99%
2022-10-24 0 12.10 12.06 12.10 11.86 13.36 748,250 9,297,889 12.426 10.95 10.91 10.95 10.73 12.09 826,865 11.245 -9.02%
2022-10-21 0 13.30 13.30 13.36 13.00 13.52 309,500 4,149,669 13.408 12.04 12.04 12.09 11.76 12.23 342,018 12.133 -0.75%
2022-10-20 0 13.40 13.24 13.40 12.80 13.68 655,400 8,624,279 13.159 12.13 11.98 12.13 11.58 12.38 724,260 11.908 -0.45%
2022-10-19 0 13.46 13.32 13.46 13.24 13.90 492,001 6,706,711 13.631 12.18 12.05 12.18 11.98 12.58 543,693 12.335 -2.46%
2022-10-18 0 13.80 13.78 13.80 13.00 13.84 851,450 11,459,332 13.459 12.49 12.47 12.49 11.76 12.52 940,908 12.179 5.67%
2022-10-17 0 13.06 13.06 13.14 12.70 13.24 675,600 8,798,428 13.023 11.82 11.82 11.89 11.49 11.98 746,582 11.785 2.83%
2022-10-14 0 12.70 12.70 12.72 11.76 12.92 1,230,750 15,454,915 12.557 11.49 11.49 11.51 10.64 11.69 1,360,059 11.363 9.11%
2022-10-13 0 11.64 11.64 11.66 11.04 12.00 524,400 6,094,573 11.622 10.53 10.53 10.55 9.990 10.86 579,496 10.517 4.68%
2022-10-12 0 11.12 10.88 11.10 10.62 11.48 258,600 2,817,149 10.894 10.06 9.846 10.04 9.610 10.39 285,770 9.8581 -1.42%
2022-10-11 0 11.28 11.18 11.28 11.12 11.46 102,750 1,159,850 11.288 10.21 10.12 10.21 10.06 10.37 113,545 10.215 -1.57%
2022-10-10 0 11.46 11.46 11.62 11.42 11.92 103,250 1,191,815 11.543 10.37 10.37 10.52 10.33 10.79 114,098 10.446 -2.72%
2022-10-07 0 11.78 11.70 11.78 11.64 11.98 20,000 234,975 11.749 10.66 10.59 10.66 10.53 10.84 22,101 10.632 -1.83%
2022-10-06 0 12.00 11.88 12.00 11.80 12.20 38,750 464,775 11.994 10.86 10.75 10.86 10.68 11.04 42,821 10.854 -1.48%
2022-10-05 0 12.18 12.10 12.18 11.92 12.30 197,750 2,383,435 12.053 11.02 10.95 11.02 10.79 11.13 218,527 10.907 2.35%
2022-10-03 0 11.90 11.78 11.90 11.72 12.00 61,000 726,355 11.907 10.77 10.66 10.77 10.61 10.86 67,409 10.775 0.51%
2022-09-30 0 11.84 11.46 11.84 11.46 11.84 90,500 1,057,580 11.686 10.71 10.37 10.71 10.37 10.71 100,008 10.575 2.78%
2022-09-29 0 11.52 11.44 11.50 11.44 11.98 114,150 1,319,311 11.558 10.42 10.35 10.41 10.35 10.84 126,143 10.459 0.52%
2022-09-28 0 11.46 11.20 11.42 10.90 11.60 418,250 4,669,310 11.164 10.37 10.14 10.33 9.864 10.50 462,194 10.102 -0.87%
2022-09-27 0 11.56 11.54 11.56 11.06 11.78 321,000 3,693,690 11.507 10.46 10.44 10.46 10.01 10.66 354,726 10.413 3.40%
2022-09-26 0 11.18 11.14 11.18 10.90 11.46 93,750 1,049,760 11.197 10.12 10.08 10.12 9.864 10.37 103,600 10.133 -0.89%
2022-09-23 0 11.28 11.20 11.28 10.84 11.60 266,500 2,949,685 11.068 10.21 10.14 10.21 9.809 10.50 294,500 10.016 0.00%
2022-09-22 0 11.28 11.24 11.38 11.20 11.52 171,000 1,944,700 11.373 10.21 10.17 10.30 10.14 10.42 188,966 10.291 -1.57%
2022-09-21 0 11.46 11.42 11.46 11.36 11.58 145,500 1,667,130 11.458 10.37 10.33 10.37 10.28 10.48 160,787 10.369 -0.52%
2022-09-20 0 11.52 11.50 11.52 11.48 11.70 204,250 2,365,402 11.581 10.42 10.41 10.42 10.39 10.59 225,710 10.480 -1.37%
2022-09-19 0 11.68 11.52 11.68 11.50 11.90 408,000 4,758,430 11.663 10.57 10.42 10.57 10.41 10.77 450,867 10.554 0.17%
2022-09-16 0 11.66 11.64 11.66 11.56 11.88 116,250 1,357,215 11.675 10.55 10.53 10.55 10.46 10.75 128,464 10.565 -1.02%
2022-09-15 0 11.78 11.68 11.78 11.54 11.98 307,750 3,592,935 11.675 10.66 10.57 10.66 10.44 10.84 340,084 10.565 -0.84%
2022-09-14 0 11.88 11.76 11.90 11.54 12.00 128,750 1,524,995 11.845 10.75 10.64 10.77 10.44 10.86 142,277 10.718 -1.82%
2022-09-13 0 12.10 12.06 12.10 12.00 12.40 200,950 2,434,245 12.114 10.95 10.91 10.95 10.86 11.22 222,063 10.962 -1.31%
2022-09-09 0 12.26 12.16 12.26 12.12 12.70 285,500 3,535,660 12.384 11.09 11.00 11.09 10.97 11.49 315,496 11.207 -0.49%
2022-09-08 0 12.32 12.20 12.32 11.96 12.76 409,800 5,085,586 12.410 11.15 11.04 11.15 10.82 11.55 452,856 11.230 1.15%
2022-09-07 0 12.18 12.08 12.18 11.90 12.30 179,250 2,166,195 12.085 11.02 10.93 11.02 10.77 11.13 198,083 10.936 0.66%
2022-09-06 0 12.10 12.00 12.10 11.86 12.56 216,750 2,613,002 12.055 10.95 10.86 10.95 10.73 11.37 239,523 10.909 0.33%
2022-09-05 0 12.06 12.06 12.10 11.52 12.16 806,300 9,584,887 11.887 10.91 10.91 10.95 10.42 11.00 891,014 10.757 5.05%
2022-09-02 0 11.48 11.48 11.58 11.46 11.96 189,000 2,200,385 11.642 10.39 10.39 10.48 10.37 10.82 208,857 10.535 -0.86%
2022-09-01 0 11.58 11.48 11.58 11.22 11.80 146,500 1,693,527 11.560 10.48 10.39 10.48 10.15 10.68 161,892 10.461 1.05%
2022-08-31 0 11.46 11.42 11.46 11.16 11.70 283,251 3,220,656 11.370 10.37 10.33 10.37 10.10 10.59 313,011 10.289 -1.38%
2022-08-30 0 11.62 11.62 11.74 11.40 11.88 250,199 2,904,954 11.611 10.52 10.52 10.62 10.32 10.75 276,486 10.507 -0.17%
2022-08-29 0 11.64 11.64 11.66 11.62 12.18 421,000 4,996,025 11.867 10.53 10.53 10.55 10.52 11.02 465,233 10.739 -6.88%
2022-08-26 0 12.50 12.32 12.50 12.10 12.68 723,500 8,953,140 12.375 11.31 11.15 11.31 10.95 11.47 799,515 11.198 2.12%
2022-08-25 0 12.24 12.04 12.24 11.62 12.32 122,500 1,467,800 11.982 11.08 10.90 11.08 10.52 11.15 135,371 10.843 3.20%
2022-08-24 0 11.86 11.86 11.88 11.62 11.92 171,250 2,000,950 11.684 10.73 10.73 10.75 10.52 10.79 189,242 10.573 -0.17%
2022-08-23 0 11.88 11.72 11.88 11.72 12.00 246,000 2,899,505 11.787 10.75 10.61 10.75 10.61 10.86 271,846 10.666 -1.16%
2022-08-22 0 12.02 11.96 12.02 11.84 12.32 157,000 1,887,930 12.025 10.88 10.82 10.88 10.71 11.15 173,495 10.882 -1.15%
2022-08-19 0 12.16 12.08 12.16 11.82 12.16 237,750 2,844,650 11.965 11.00 10.93 11.00 10.70 11.00 262,729 10.827 2.18%
2022-08-18 0 11.90 11.88 11.90 11.86 12.48 271,750 3,282,845 12.080 10.77 10.75 10.77 10.73 11.29 300,302 10.932 -3.25%
2022-08-17 0 12.30 12.30 12.36 12.30 12.80 89,250 1,107,360 12.407 11.13 11.13 11.18 11.13 11.58 98,627 11.228 -2.54%
2022-08-16 0 12.62 12.50 12.62 12.26 12.84 162,250 2,027,330 12.495 11.42 11.31 11.42 11.09 11.62 179,297 11.307 1.28%
2022-08-15 0 12.46 12.46 12.50 12.28 13.10 112,500 1,418,680 12.610 11.28 11.28 11.31 11.11 11.85 124,320 11.412 -1.89%
2022-08-12 0 12.70 12.66 12.72 12.38 12.76 129,750 1,644,235 12.672 11.49 11.46 11.51 11.20 11.55 143,382 11.467 0.47%
2022-08-11 0 12.64 12.56 12.64 12.46 12.84 184,000 2,320,710 12.613 11.44 11.37 11.44 11.28 11.62 203,332 11.413 3.27%
2022-08-10 0 12.24 12.24 12.46 12.22 12.90 244,750 3,055,440 12.484 11.08 11.08 11.28 11.06 11.67 270,465 11.297 -5.56%
2022-08-09 0 12.96 12.90 13.08 12.78 13.26 166,000 2,150,055 12.952 11.73 11.67 11.84 11.56 12.00 183,441 11.721 -2.85%
2022-08-08 0 13.34 13.28 13.34 12.62 13.60 626,250 8,269,420 13.205 12.07 12.02 12.07 11.42 12.31 692,047 11.949 4.55%
2022-08-05 0 12.76 12.76 12.80 12.62 13.20 364,000 4,695,050 12.898 11.55 11.55 11.58 11.42 11.94 402,244 11.672 -0.31%
2022-08-04 0 12.80 12.68 12.80 11.76 12.80 311,500 3,884,355 12.470 11.58 11.47 11.58 10.64 11.58 344,228 11.284 7.93%
2022-08-03 0 11.86 11.70 11.88 11.56 11.90 162,750 1,903,905 11.698 10.73 10.59 10.75 10.46 10.77 179,849 10.586 0.85%
2022-08-02 0 11.76 11.76 12.00 11.36 12.24 307,500 3,627,795 11.798 10.64 10.64 10.86 10.28 11.08 339,808 10.676 -3.61%
2022-08-01 0 12.20 12.20 12.34 11.66 12.40 222,750 2,711,067 12.171 11.04 11.04 11.17 10.55 11.22 246,153 11.014 -0.33%
2022-07-29 0 12.24 12.08 12.24 12.02 12.58 565,750 6,983,385 12.344 11.08 10.93 11.08 10.88 11.38 625,191 11.170 -0.49%
2022-07-28 0 12.30 12.22 12.30 11.78 12.46 379,250 4,612,390 12.162 11.13 11.06 11.13 10.66 11.28 419,096 11.006 4.59%
2022-07-27 0 11.76 11.76 11.96 11.58 12.02 277,500 3,292,625 11.865 10.64 10.64 10.82 10.48 10.88 306,656 10.737 -0.17%
2022-07-26 0 11.78 11.70 11.78 11.46 11.98 181,250 2,110,932 11.647 10.66 10.59 10.66 10.37 10.84 200,293 10.539 1.55%
2022-07-25 0 11.60 11.48 11.70 11.46 11.96 146,750 1,701,650 11.596 10.50 10.39 10.59 10.37 10.82 162,168 10.493 -0.68%
2022-07-22 0 11.68 11.64 11.68 11.58 12.08 203,250 2,389,945 11.759 10.57 10.53 10.57 10.48 10.93 224,605 10.641 -2.99%
2022-07-21 0 12.04 11.98 12.04 11.90 12.28 90,500 1,093,490 12.083 10.90 10.84 10.90 10.77 11.11 100,008 10.934 0.33%
2022-07-20 0 12.00 12.00 12.02 11.94 12.42 424,500 5,158,726 12.152 10.86 10.86 10.88 10.80 11.24 469,100 10.997 2.92%
2022-07-19 0 11.66 11.52 11.66 11.50 11.96 168,250 1,955,910 11.625 10.55 10.42 10.55 10.41 10.82 185,927 10.520 -1.52%
2022-07-18 0 11.84 11.76 11.90 11.36 11.90 186,750 2,170,862 11.624 10.71 10.64 10.77 10.28 10.77 206,371 10.519 2.96%
2022-07-15 0 11.50 11.50 11.52 11.36 12.00 365,500 4,275,995 11.699 10.41 10.41 10.42 10.28 10.86 403,901 10.587 -5.27%
2022-07-14 0 12.14 12.08 12.14 11.70 12.26 306,000 3,687,513 12.051 10.99 10.93 10.99 10.59 11.09 338,150 10.905 2.53%
2022-07-13 0 11.84 11.62 11.86 11.64 12.16 229,250 2,714,737 11.842 10.71 10.52 10.73 10.53 11.00 253,336 10.716 -0.84%
2022-07-12 0 11.94 11.94 11.98 11.66 12.42 351,000 4,164,850 11.866 10.80 10.80 10.84 10.55 11.24 387,878 10.738 -1.97%
2022-07-11 0 12.18 12.06 12.18 11.96 12.54 316,800 3,835,387 12.107 11.02 10.91 11.02 10.82 11.35 350,085 10.956 -3.03%
2022-07-08 0 12.56 12.44 12.56 12.24 13.02 388,250 4,870,980 12.546 11.37 11.26 11.37 11.08 11.78 429,042 11.353 -2.03%
2022-07-07 0 12.82 12.80 12.82 12.76 13.28 401,000 5,180,810 12.920 11.60 11.58 11.60 11.55 12.02 443,131 11.691 -3.46%
2022-07-06 0 13.28 13.28 13.34 12.88 14.10 906,450 12,182,804 13.440 12.02 12.02 12.07 11.66 12.76 1,001,686 12.162 0.61%
2022-07-05 0 13.20 13.20 13.22 13.04 13.80 490,250 6,484,855 13.228 11.94 11.94 11.96 11.80 12.49 541,758 11.970 -3.51%
2022-07-04 0 13.68 13.54 13.68 13.18 13.86 576,750 7,834,725 13.584 12.38 12.25 12.38 11.93 12.54 637,346 12.293 1.63%
2022-06-30 0 13.46 13.46 13.48 13.20 14.08 677,001 9,131,033 13.487 12.18 12.18 12.20 11.94 12.74 748,130 12.205 -1.17%
2022-06-29 0 13.62 13.60 13.62 13.22 14.12 661,500 8,979,360 13.574 12.33 12.31 12.33 11.96 12.78 731,001 12.284 -4.76%
2022-06-28 0 14.30 14.28 14.30 13.40 14.38 1,017,750 14,113,780 13.868 12.94 12.92 12.94 12.13 13.01 1,124,680 12.549 0.85%
2022-06-27 0 14.18 14.12 14.18 13.76 14.48 1,928,000 27,324,565 14.172 12.83 12.78 12.83 12.45 13.10 2,130,566 12.825 3.35%
2022-06-24 0 13.72 13.68 13.72 11.88 14.20 3,726,700 49,998,124 13.416 12.42 12.38 12.42 10.75 12.85 4,118,247 12.141 15.49%
2022-06-23 0 11.88 11.88 11.90 11.14 12.10 658,750 7,762,075 11.783 10.75 10.75 10.77 10.08 10.95 727,962 10.663 5.13%
2022-06-22 0 11.30 11.28 11.30 11.18 11.94 969,750 11,105,900 11.452 10.23 10.21 10.23 10.12 10.80 1,071,637 10.363 -1.05%
2022-06-21 0 11.42 11.32 11.42 10.50 11.50 942,000 10,411,945 11.053 10.33 10.24 10.33 9.502 10.41 1,040,972 10.002 9.60%
2022-06-20 0 10.42 10.42 10.50 9.860 10.62 647,250 6,707,537 10.363 9.429 9.429 9.502 8.923 9.610 715,254 9.3778 5.68%
2022-06-17 0 9.860 9.860 10.08 9.520 10.14 177,250 1,754,345 9.8976 8.923 8.923 9.122 8.615 9.176 195,873 8.9566 0.92%
2022-06-16 0 9.770 9.770 9.780 9.680 10.28 193,000 1,928,235 9.9909 8.841 8.841 8.850 8.760 9.303 213,278 9.0410 -1.71%
2022-06-15 0 9.940 9.940 10.10 9.800 10.30 293,250 2,959,540 10.092 8.995 8.995 9.140 8.868 9.321 324,060 9.1327 0.10%
2022-06-14 0 9.930 9.930 10.06 9.570 10.12 218,250 2,145,340 9.8297 8.986 8.986 9.104 8.660 9.158 241,181 8.8952 0.81%
2022-06-13 0 9.850 9.850 9.910 9.700 10.14 260,545 2,582,454 9.9117 8.914 8.914 8.968 8.778 9.176 287,919 8.9694 -3.24%
2022-06-10 0 10.18 10.18 10.24 9.910 10.40 305,750 3,090,997 10.110 9.212 9.212 9.266 8.968 9.411 337,874 9.1484 -0.97%
2022-06-09 0 10.28 10.18 10.28 10.06 10.46 847,500 8,711,460 10.279 9.303 9.212 9.303 9.104 9.466 936,543 9.3017 1.38%
2022-06-08 0 10.14 10.14 10.22 9.900 10.32 1,027,500 10,389,497 10.111 9.176 9.176 9.248 8.959 9.339 1,135,455 9.1501 3.15%
2022-06-07 0 9.830 9.800 9.830 9.560 9.960 571,000 5,588,924 9.7880 8.895 8.868 8.895 8.651 9.013 630,992 8.8574 0.72%
2022-06-06 0 9.760 9.760 9.840 9.320 10.02 847,000 8,274,545 9.7692 8.832 8.832 8.904 8.434 9.067 935,990 8.8404 4.30%
2022-06-02 0 9.510 9.510 9.520 9.020 9.590 723,000 6,723,563 9.2995 8.468 8.468 8.477 8.031 8.539 812,000 8.2802 3.93%
2022-06-01 0 9.150 9.150 9.160 8.760 9.290 861,845 7,742,556 8.9837 8.147 8.147 8.156 7.800 8.272 967,937 7.9990 6.27%
2022-05-31 0 8.610 8.510 8.610 8.440 9.130 2,169,595 18,946,988 8.7330 7.666 7.577 7.666 7.515 8.129 2,436,669 7.7758 2.01%
2022-05-30 0 8.440 8.440 8.470 8.300 8.690 839,000 7,139,945 8.5101 7.515 7.515 7.542 7.390 7.738 942,280 7.5773 -0.24%
2022-05-27 0 8.460 8.460 8.530 8.420 8.850 383,500 3,286,729 8.5703 7.533 7.533 7.595 7.497 7.880 430,708 7.6310 -1.63%
2022-05-26 0 8.600 8.600 8.760 8.370 8.790 262,250 2,224,410 8.4820 7.657 7.657 7.800 7.453 7.827 294,533 7.5523 -0.23%
2022-05-25 0 8.620 8.580 8.640 8.500 8.800 495,000 4,281,660 8.6498 7.675 7.640 7.693 7.568 7.835 555,934 7.7017 -1.93%
2022-05-24 0 8.790 8.790 8.850 8.790 9.360 222,500 1,991,112 8.9488 7.827 7.827 7.880 7.827 8.334 249,889 7.9680 -4.87%
2022-05-23 0 9.240 9.020 9.240 8.800 9.300 265,500 2,417,752 9.1064 8.227 8.031 8.227 7.835 8.281 298,183 8.1083 3.47%
2022-05-20 0 8.930 8.930 9.000 8.380 9.140 812,000 7,104,532 8.7494 7.951 7.951 8.014 7.461 8.138 911,956 7.7904 7.46%
2022-05-19 0 8.310 8.310 8.340 8.280 8.590 343,250 2,878,355 8.3856 7.399 7.399 7.426 7.372 7.648 385,504 7.4665 -3.93%
2022-05-18 0 8.650 8.600 8.650 8.540 8.780 411,000 3,539,487 8.6119 7.702 7.657 7.702 7.604 7.818 461,594 7.6680 -0.35%
2022-05-17 0 8.680 8.680 8.690 8.530 8.790 318,500 2,735,997 8.5903 7.729 7.729 7.738 7.595 7.827 357,707 7.6487 1.05%
2022-05-16 0 8.590 8.530 8.590 8.450 8.920 448,000 3,838,901 8.5690 7.648 7.595 7.648 7.524 7.942 503,148 7.6298 -0.23%
2022-05-13 0 8.610 8.570 8.610 8.450 8.700 696,750 5,951,087 8.5412 7.666 7.631 7.666 7.524 7.746 782,519 7.6050 1.77%
2022-05-12 0 8.460 8.420 8.460 8.320 8.630 661,500 5,594,157 8.4568 7.533 7.497 7.533 7.408 7.684 742,930 7.5299 -1.40%
2022-05-11 0 8.580 8.580 8.590 8.560 9.090 356,500 3,153,403 8.8455 7.640 7.640 7.648 7.622 8.094 400,385 7.8759 -1.38%
2022-05-10 0 8.700 8.650 8.700 8.500 8.900 552,250 4,808,467 8.7070 7.746 7.702 7.746 7.568 7.925 620,231 7.7527 -2.36%
2022-05-06 0 8.910 8.910 8.920 8.820 9.190 341,500 3,070,120 8.9901 7.933 7.933 7.942 7.853 8.183 383,538 8.0047 -3.05%
2022-05-05 0 9.190 9.160 9.210 9.120 9.610 690,250 6,470,565 9.3742 8.183 8.156 8.201 8.120 8.557 775,219 8.3468 0.77%
2022-05-04 0 9.120 9.060 9.120 9.050 9.310 191,750 1,746,970 9.1107 8.120 8.067 8.120 8.058 8.290 215,354 8.1121 -1.94%
2022-05-03 0 9.300 9.190 9.300 9.020 10.00 259,400 2,408,796 9.2860 8.281 8.183 8.281 8.031 8.904 291,332 8.2682 0.00%
2022-04-29 0 9.300 9.300 9.310 9.220 10.60 1,424,500 13,879,902 9.7437 8.281 8.281 8.290 8.209 9.438 1,599,854 8.6757 -12.26%
2022-04-28 0 10.60 10.44 10.60 10.02 10.74 616,562 6,362,257 10.319 9.438 9.296 9.438 8.922 9.563 692,460 9.1879 4.13%
2022-04-27 0 10.18 10.14 10.18 9.660 10.18 532,750 5,296,687 9.9422 9.064 9.029 9.064 8.601 9.064 598,331 8.8524 4.73%
2022-04-26 0 9.720 9.660 9.720 9.270 9.940 430,563 4,152,581 9.6445 8.655 8.601 8.655 8.254 8.851 483,565 8.5874 3.74%
2022-04-25 0 9.370 9.280 9.370 9.150 9.730 380,000 3,574,451 9.4065 8.343 8.263 8.343 8.147 8.664 426,778 8.3754 -2.70%
2022-04-22 0 9.630 9.630 9.740 9.510 9.760 243,500 2,330,695 9.5716 8.574 8.574 8.672 8.468 8.690 273,475 8.5225 1.16%
2022-04-21 0 9.520 9.500 9.520 9.360 9.950 404,000 3,875,900 9.5938 8.477 8.459 8.477 8.334 8.859 453,732 8.5423 -2.46%
2022-04-20 0 9.760 9.630 9.810 9.600 9.920 249,250 2,415,410 9.6907 8.690 8.574 8.735 8.548 8.833 279,932 8.6285 1.14%
2022-04-19 0 9.650 9.650 9.660 9.520 9.960 315,500 3,038,562 9.6309 8.592 8.592 8.601 8.477 8.868 354,338 8.5753 -2.72%
2022-04-14 0 9.920 9.750 9.920 9.080 9.920 806,816 7,773,141 9.6343 8.833 8.681 8.833 8.085 8.833 906,134 8.5784 8.30%
2022-04-13 0 9.160 9.140 9.160 9.000 9.290 299,000 2,727,177 9.1210 8.156 8.138 8.156 8.014 8.272 335,807 8.1213 -1.08%
2022-04-12 0 9.260 9.250 9.260 8.880 9.400 346,100 3,142,075 9.0785 8.245 8.236 8.245 7.907 8.370 388,704 8.0835 2.09%
2022-04-11 0 9.070 9.000 9.070 8.920 9.260 279,250 2,519,449 9.0222 8.076 8.014 8.076 7.942 8.245 313,625 8.0333 -1.20%
2022-04-08 0 9.180 9.140 9.180 8.950 9.200 255,500 2,320,302 9.0814 8.174 8.138 8.174 7.969 8.192 286,952 8.0860 0.55%
2022-04-07 0 9.130 9.100 9.130 9.050 9.660 426,000 3,895,722 9.1449 8.129 8.103 8.129 8.058 8.601 478,440 8.1426 -4.20%
2022-04-06 0 9.530 9.480 9.530 9.410 9.720 239,500 2,276,145 9.5037 8.485 8.441 8.485 8.379 8.655 268,982 8.4621 -0.73%
2022-04-04 0 9.600 9.600 9.620 9.370 9.900 224,875 2,166,200 9.6329 8.548 8.548 8.566 8.343 8.815 252,557 8.5771 1.37%
2022-04-01 0 9.470 9.330 9.470 9.070 9.470 293,000 2,692,780 9.1904 8.432 8.307 8.432 8.076 8.432 329,068 8.1831 0.53%
2022-03-31 0 9.420 9.330 9.420 9.090 9.780 291,000 2,729,022 9.3781 8.388 8.307 8.388 8.094 8.708 326,822 8.3502 -3.38%
2022-03-30 0 9.750 9.750 9.760 9.300 9.840 834,000 8,077,620 9.6854 8.681 8.681 8.690 8.281 8.761 936,664 8.6238 3.50%
2022-03-29 0 9.420 9.360 9.420 9.340 9.930 435,750 4,134,765 9.4888 8.388 8.334 8.388 8.316 8.842 489,390 8.4488 -2.38%
2022-03-28 0 9.650 9.650 9.660 9.200 10.48 656,500 6,194,954 9.4363 8.592 8.592 8.601 8.192 9.331 737,314 8.4021 -2.62%
2022-03-25 0 9.910 9.900 9.910 9.700 10.62 547,550 5,453,080 9.9591 8.824 8.815 8.824 8.637 9.456 614,953 8.8675 -6.16%
2022-03-24 0 10.56 10.54 10.56 9.800 10.72 688,600 7,166,427 10.407 9.403 9.385 9.403 8.726 9.545 773,366 9.2665 3.94%
2022-03-23 0 10.16 10.14 10.16 9.660 10.32 723,200 7,315,332 10.115 9.046 9.029 9.046 8.601 9.189 812,225 9.0065 3.67%
2022-03-22 0 9.800 9.760 9.800 9.410 9.800 415,100 3,994,041 9.6219 8.726 8.690 8.726 8.379 8.726 466,198 8.5673 0.51%
2022-03-21 0 9.750 9.730 9.750 9.440 9.940 420,750 4,079,110 9.6949 8.681 8.664 8.681 8.405 8.851 472,544 8.6322 3.17%
2022-03-18 0 9.450 9.450 9.460 9.220 9.880 339,750 3,205,325 9.4344 8.414 8.414 8.423 8.209 8.797 381,573 8.4003 -1.56%
2022-03-17 0 9.600 9.600 9.660 8.820 9.750 1,727,500 16,196,232 9.3755 8.548 8.548 8.601 7.853 8.681 1,940,153 8.3479 16.22%
2022-03-16 0 8.260 8.260 8.300 7.730 8.560 1,620,500 13,275,587 8.1923 7.355 7.355 7.390 6.883 7.622 1,819,981 7.2944 6.03%
2022-03-15 0 7.790 7.630 7.790 7.630 8.560 1,539,350 12,382,700 8.0441 6.936 6.794 6.936 6.794 7.622 1,728,842 7.1624 -2.38%
2022-03-14 0 7.980 7.910 7.980 7.840 8.690 1,736,650 14,354,225 8.2655 7.105 7.043 7.105 6.981 7.738 1,950,429 7.3595 -8.59%
2022-03-11 0 8.730 8.730 8.750 8.370 8.890 1,338,000 11,491,777 8.5888 7.773 7.773 7.791 7.453 7.916 1,502,706 7.6474 -3.43%
2022-03-10 0 9.040 9.030 9.040 8.950 9.520 1,038,250 9,499,620 9.1496 8.049 8.040 8.049 7.969 8.477 1,166,057 8.1468 0.33%
2022-03-09 0 9.010 8.980 9.020 8.510 9.180 840,250 7,407,717 8.8161 8.022 7.996 8.031 7.577 8.174 943,684 7.8498 2.15%
2022-03-08 0 8.820 8.820 8.850 8.620 9.420 1,337,750 11,922,822 8.9126 7.853 7.853 7.880 7.675 8.388 1,502,425 7.9357 -3.92%
2022-03-07 0 9.180 9.110 9.180 9.000 9.720 835,250 7,774,931 9.3085 8.174 8.111 8.174 8.014 8.655 938,068 8.2882 -8.57%
2022-03-04 0 10.04 10.04 10.08 10.02 10.50 827,750 8,412,490 10.163 8.940 8.940 8.975 8.922 9.349 929,645 9.0491 -3.46%
2022-03-03 0 10.40 10.38 10.40 10.36 10.90 376,500 3,947,605 10.485 9.260 9.242 9.260 9.224 9.705 422,847 9.3358 -1.70%
2022-03-02 0 10.58 10.52 10.58 10.48 10.86 539,750 5,722,685 10.602 9.420 9.367 9.420 9.331 9.670 606,193 9.4404 -3.11%
2022-03-01 0 10.92 10.92 10.96 10.66 11.30 387,750 4,241,610 10.939 9.723 9.723 9.759 9.492 10.06 435,482 9.7400 2.06%
2022-02-28 0 10.70 10.66 10.70 10.34 10.76 244,000 2,572,935 10.545 9.527 9.492 9.527 9.207 9.581 274,036 9.3890 -0.37%
2022-02-25 0 10.74 10.68 10.74 10.52 11.10 263,800 2,850,621 10.806 9.563 9.509 9.563 9.367 9.883 296,273 9.6216 -0.19%
2022-02-24 0 10.76 10.72 10.76 10.26 10.90 499,800 5,286,307 10.577 9.581 9.545 9.581 9.135 9.705 561,325 9.4176 -0.92%
2022-02-23 0 10.86 10.86 10.88 10.44 11.18 416,750 4,511,265 10.825 9.670 9.670 9.687 9.296 9.955 468,051 9.6384 4.02%
2022-02-22 0 10.44 10.44 10.46 10.30 11.78 809,500 8,512,890 10.516 9.296 9.296 9.314 9.171 10.49 909,148 9.3636 -4.22%
2022-02-21 0 10.90 10.88 10.90 10.68 11.58 533,250 5,851,938 10.974 9.705 9.687 9.705 9.509 10.31 598,892 9.7713 -2.68%
2022-02-18 0 11.20 11.20 11.26 11.14 11.74 447,001 5,101,761 11.413 9.972 9.972 10.03 9.919 10.45 502,026 10.162 -2.10%
2022-02-17 0 11.44 11.36 11.44 11.30 11.68 237,750 2,711,432 11.405 10.19 10.11 10.19 10.06 10.40 267,017 10.155 -0.52%
2022-02-16 0 11.50 11.36 11.50 11.32 11.68 312,250 3,578,070 11.459 10.24 10.11 10.24 10.08 10.40 350,688 10.203 0.88%
2022-02-15 0 11.40 11.30 11.40 11.24 11.60 407,250 4,628,627 11.366 10.15 10.06 10.15 10.01 10.33 457,382 10.120 0.88%
2022-02-14 0 11.30 11.22 11.30 11.22 11.66 568,000 6,431,685 11.323 10.06 9.990 10.06 9.990 10.38 637,920 10.082 -3.58%
2022-02-11 0 11.72 11.60 11.72 11.40 12.30 599,250 7,027,255 11.727 10.44 10.33 10.44 10.15 10.95 673,017 10.441 -4.40%
2022-02-10 0 12.26 12.26 12.34 12.16 12.78 612,250 7,547,564 12.328 10.92 10.92 10.99 10.83 11.38 687,617 10.976 -1.92%
2022-02-09 0 12.50 12.38 12.50 11.72 12.56 1,089,700 13,231,232 12.142 11.13 11.02 11.13 10.44 11.18 1,223,841 10.811 7.39%
2022-02-08 0 11.64 11.52 11.64 11.16 11.90 709,750 8,147,159 11.479 10.36 10.26 10.36 9.937 10.60 797,119 10.221 -1.52%
2022-02-07 0 11.82 11.80 11.82 11.62 12.18 384,250 4,563,307 11.876 10.52 10.51 10.52 10.35 10.84 431,551 10.574 0.00%
2022-02-04 0 11.82 11.82 11.84 11.60 12.24 265,500 3,168,160 11.933 10.52 10.52 10.54 10.33 10.90 298,183 10.625 0.17%
2022-01-31 0 11.80 11.74 11.80 11.54 12.00 192,750 2,267,350 11.763 10.51 10.45 10.51 10.28 10.68 216,477 10.474 0.00%
2022-01-28 0 11.80 11.76 11.80 11.60 12.20 247,550 2,912,364 11.765 10.51 10.47 10.51 10.33 10.86 278,023 10.475 -2.32%
2022-01-27 0 12.08 12.04 12.08 11.92 13.36 481,000 5,847,085 12.156 10.76 10.72 10.76 10.61 11.90 540,210 10.824 -5.03%
2022-01-26 0 12.72 12.70 12.72 12.68 13.50 521,750 6,719,770 12.879 11.33 11.31 11.33 11.29 12.02 585,977 11.468 -3.05%
2022-01-25 0 13.12 13.02 13.14 12.92 13.98 490,750 6,494,080 13.233 11.68 11.59 11.70 11.50 12.45 551,161 11.783 -4.51%
2022-01-24 0 13.74 13.68 13.76 13.62 14.44 239,250 3,370,295 14.087 12.23 12.18 12.25 12.13 12.86 268,701 12.543 -2.14%
2022-01-21 0 14.04 14.00 14.04 13.98 14.32 268,250 3,778,112 14.084 12.50 12.47 12.50 12.45 12.75 301,271 12.541 -1.96%
2022-01-20 0 14.32 14.16 14.32 14.02 14.42 263,500 3,733,370 14.168 12.75 12.61 12.75 12.48 12.84 295,937 12.615 1.13%
2022-01-19 0 14.16 14.12 14.16 14.04 14.74 419,500 5,985,240 14.268 12.61 12.57 12.61 12.50 13.12 471,140 12.704 -1.67%
2022-01-18 0 14.40 14.38 14.42 14.14 14.70 386,750 5,577,945 14.423 12.82 12.80 12.84 12.59 13.09 434,358 12.842 1.98%
2022-01-17 0 14.12 14.06 14.12 13.78 14.50 432,500 6,069,685 14.034 12.57 12.52 12.57 12.27 12.91 485,740 12.496 -1.53%
2022-01-14 0 14.34 14.32 14.34 13.56 15.10 1,629,750 23,369,050 14.339 12.77 12.75 12.77 12.07 13.44 1,830,370 12.767 7.66%
2022-01-13 0 13.32 13.30 13.32 13.32 14.40 666,500 9,098,070 13.651 11.86 11.84 11.86 11.86 12.82 748,545 12.154 -6.59%
2022-01-12 0 14.26 14.18 14.26 13.58 14.38 464,000 6,521,720 14.055 12.70 12.63 12.70 12.09 12.80 521,118 12.515 5.01%
2022-01-11 0 13.58 13.42 13.58 13.10 14.20 675,500 9,102,285 13.475 12.09 11.95 12.09 11.66 12.64 758,653 11.998 -3.41%
2022-01-10 0 14.06 14.04 14.06 13.04 14.22 345,250 4,765,220 13.802 12.52 12.50 12.52 11.61 12.66 387,750 12.289 6.35%
2022-01-07 0 13.22 13.20 13.22 13.08 13.62 196,000 2,607,302 13.303 11.77 11.75 11.77 11.65 12.13 220,127 11.845 -1.64%
2022-01-06 0 13.44 13.44 13.46 12.84 13.78 603,250 8,025,948 13.305 11.97 11.97 11.98 11.43 12.27 677,509 11.846 -2.33%
2022-01-05 0 13.76 13.68 13.78 13.30 14.08 596,750 8,171,324 13.693 12.25 12.18 12.27 11.84 12.54 670,209 12.192 -0.86%
2022-01-04 0 13.88 13.86 13.88 13.62 14.52 414,950 5,776,505 13.921 12.36 12.34 12.36 12.13 12.93 466,030 12.395 -3.34%
2022-01-03 0 14.36 14.14 14.36 13.96 15.16 503,000 7,188,171 14.291 12.79 12.59 12.79 12.43 13.50 564,919 12.724 -5.15%
2021-12-31 0 15.14 15.04 15.14 14.40 15.16 304,500 4,479,030 14.709 13.48 13.39 13.48 12.82 13.50 341,984 13.097 3.84%
2021-12-30 0 14.58 14.50 14.58 14.12 15.16 1,279,150 18,504,006 14.466 12.98 12.91 12.98 12.57 13.50 1,436,612 12.880 -3.83%
2021-12-29 0 15.16 14.88 15.16 14.78 16.28 962,750 14,523,385 15.085 13.50 13.25 13.50 13.16 14.50 1,081,263 13.432 -6.99%
2021-12-28 0 16.30 16.22 16.30 15.92 16.40 172,250 2,800,290 16.257 14.51 14.44 14.51 14.18 14.60 193,454 14.475 0.00%
2021-12-24 0 16.30 16.30 16.36 15.62 16.30 89,000 1,419,270 15.947 14.51 14.51 14.57 13.91 14.51 99,956 14.199 1.37%
2021-12-23 0 16.08 15.84 16.08 15.68 16.34 222,000 3,544,695 15.967 14.32 14.10 14.32 13.96 14.55 249,328 14.217 1.26%
2021-12-22 0 15.88 15.76 15.88 15.42 15.94 426,500 6,679,560 15.661 14.14 14.03 14.14 13.73 14.19 479,002 13.945 3.25%
2021-12-21 0 15.38 15.36 15.38 15.38 15.80 413,500 6,415,400 15.515 13.69 13.68 13.69 13.69 14.07 464,401 13.814 -1.66%
2021-12-20 0 15.64 15.54 15.64 15.50 16.30 370,500 5,850,607 15.791 13.93 13.84 13.93 13.80 14.51 416,108 14.060 -1.64%
2021-12-17 0 15.90 15.80 15.90 15.80 16.18 135,500 2,157,540 15.923 14.16 14.07 14.16 14.07 14.41 152,180 14.178 -1.85%
2021-12-16 0 16.20 16.20 16.32 15.50 16.20 193,750 3,087,485 15.935 14.42 14.42 14.53 13.80 14.42 217,600 14.189 3.05%
2021-12-15 0 15.72 15.72 15.76 15.50 16.58 515,300 8,155,186 15.826 14.00 14.00 14.03 13.80 14.76 578,733 14.091 -3.32%
2021-12-14 0 16.26 16.20 16.26 15.88 16.30 451,750 7,287,705 16.132 14.48 14.42 14.48 14.14 14.51 507,360 14.364 -1.57%
2021-12-13 0 16.52 16.50 16.52 15.96 16.90 765,000 12,488,508 16.325 14.71 14.69 14.71 14.21 15.05 859,171 14.536 -1.78%
2021-12-10 0 16.82 16.82 16.88 16.44 17.12 752,750 12,623,626 16.770 14.98 14.98 15.03 14.64 15.24 845,413 14.932 -4.00%
2021-12-09 0 17.52 17.52 17.56 16.62 17.60 852,950 14,757,563 17.302 15.60 15.60 15.64 14.80 15.67 957,947 15.405 3.18%
2021-12-08 0 16.98 16.94 16.98 16.66 17.12 285,000 4,825,155 16.930 15.12 15.08 15.12 14.83 15.24 320,083 15.075 0.83%
2021-12-07 0 16.84 16.76 16.84 16.04 16.98 811,000 13,488,820 16.632 14.99 14.92 14.99 14.28 15.12 910,833 14.809 4.21%
2021-12-06 0 16.16 16.14 16.20 16.10 17.10 789,250 13,092,965 16.589 14.39 14.37 14.42 14.34 15.23 886,406 14.771 -7.55%
2021-12-03 0 17.48 17.48 17.50 17.02 17.60 238,750 4,150,440 17.384 15.56 15.56 15.58 15.15 15.67 268,140 15.479 1.63%
2021-12-02 0 17.20 17.12 17.20 17.10 17.72 564,250 9,801,432 17.371 15.31 15.24 15.31 15.23 15.78 633,708 15.467 -2.71%
2021-12-01 0 17.68 17.56 17.68 17.48 18.88 836,250 14,855,620 17.765 15.74 15.64 15.74 15.56 16.81 939,191 15.817 -3.70%
2021-11-30 0 18.36 18.36 18.40 18.36 18.86 395,050 7,336,023 18.570 16.35 16.35 16.38 16.35 16.79 443,680 16.534 -2.03%
2021-11-29 0 18.74 18.74 18.80 18.18 19.00 255,750 4,752,310 18.582 16.69 16.69 16.74 16.19 16.92 287,232 16.545 -0.64%
2021-11-26 0 18.86 18.64 18.86 17.84 19.30 1,012,750 19,127,980 18.887 16.79 16.60 16.79 15.88 17.18 1,137,418 16.817 1.95%
2021-11-25 0 18.50 18.50 18.52 17.08 18.82 3,016,250 53,690,780 17.801 16.47 16.47 16.49 15.21 16.76 3,387,546 15.849 -4.05%
2021-11-24 0 19.28 19.24 19.28 18.46 20.35 1,205,000 23,345,850 19.374 17.17 17.13 17.17 16.44 18.12 1,353,334 17.251 -0.31%
2021-11-23 0 19.34 19.30 19.34 18.94 19.42 536,750 10,236,509 19.071 17.22 17.18 17.22 16.86 17.29 602,823 16.981 -0.41%
2021-11-22 0 19.42 19.40 19.42 18.54 21.35 2,163,300 41,979,009 19.405 17.29 17.27 17.29 16.51 19.01 2,429,599 17.278 -8.18%
2021-11-19 0 21.15 21.05 21.15 20.80 22.20 749,500 16,170,537 21.575 18.83 18.74 18.83 18.52 19.77 841,762 19.210 -0.47%
2021-11-18 0 21.25 21.05 21.25 20.40 21.65 1,076,750 22,880,425 21.250 18.92 18.74 18.92 18.16 19.28 1,209,297 18.920 0.71%
2021-11-17 0 21.10 21.10 21.20 19.94 21.70 1,439,400 30,181,423 20.968 18.79 18.79 18.88 17.75 19.32 1,616,588 18.670 4.46%
2021-11-16 0 20.20 20.20 20.30 18.96 21.00 2,040,250 41,414,957 20.299 17.99 17.99 18.07 16.88 18.70 2,291,402 18.074 6.32%
2021-11-15 0 19.00 19.00 19.16 18.28 19.52 1,237,250 23,586,395 19.064 16.92 16.92 17.06 16.28 17.38 1,389,554 16.974 3.26%
2021-11-12 0 18.40 18.38 18.40 18.08 18.60 403,450 7,406,567 18.358 16.38 16.37 16.38 16.10 16.56 453,114 16.346 0.33%
2021-11-11 0 18.34 18.26 18.36 18.14 18.50 304,050 5,565,400 18.304 16.33 16.26 16.35 16.15 16.47 341,478 16.298 0.00%
2021-11-10 0 18.34 18.20 18.34 17.80 18.42 292,300 5,322,489 18.209 16.33 16.21 16.33 15.85 16.40 328,282 16.213 1.89%
2021-11-09 0 18.00 18.00 18.02 17.58 18.30 340,000 6,118,617 17.996 16.03 16.03 16.04 15.65 16.29 381,854 16.023 2.39%
2021-11-08 0 17.58 17.50 17.58 17.34 17.86 107,750 1,903,065 17.662 15.65 15.58 15.65 15.44 15.90 121,014 15.726 0.57%
2021-11-05 0 17.48 17.28 17.50 17.12 17.58 139,000 2,404,035 17.295 15.56 15.39 15.58 15.24 15.65 156,111 15.400 -1.02%
2021-11-04 0 17.66 17.66 17.74 17.32 18.00 156,300 2,759,624 17.656 15.72 15.72 15.80 15.42 16.03 175,540 15.721 2.08%
2021-11-03 0 17.30 17.28 17.30 17.12 17.86 180,750 3,126,545 17.298 15.40 15.39 15.40 15.24 15.90 203,000 15.402 -2.26%
2021-11-02 0 17.70 17.70 17.72 17.36 18.48 249,000 4,405,947 17.695 15.76 15.76 15.78 15.46 16.45 279,652 15.755 -0.56%
2021-11-01 0 17.80 17.80 17.84 17.58 18.36 225,000 4,012,319 17.833 15.85 15.85 15.88 15.65 16.35 252,697 15.878 -2.63%
2021-10-29 0 18.28 18.28 18.38 17.84 18.46 317,750 5,754,150 18.109 16.28 16.28 16.37 15.88 16.44 356,865 16.124 0.00%
2021-10-28 0 18.28 18.28 18.32 18.08 18.58 201,500 3,692,320 18.324 16.28 16.28 16.31 16.10 16.54 226,304 16.316 0.11%
2021-10-27 0 18.26 18.24 18.30 18.02 19.38 396,750 7,251,590 18.277 16.26 16.24 16.29 16.04 17.26 445,589 16.274 -3.79%
2021-10-26 0 18.98 18.98 19.00 18.70 20.30 1,087,250 20,844,280 19.172 16.90 16.90 16.92 16.65 18.07 1,221,089 17.070 -6.50%
2021-10-25 0 20.30 20.25 20.30 19.80 20.40 515,750 10,332,992 20.035 18.07 18.03 18.07 17.63 18.16 579,238 17.839 -0.49%
2021-10-22 0 20.40 20.40 20.50 19.30 20.75 1,278,500 25,953,674 20.300 18.16 18.16 18.25 17.18 18.48 1,435,882 18.075 5.70%
2021-10-21 0 19.30 19.30 19.34 18.90 19.36 317,500 6,066,702 19.108 17.18 17.18 17.22 16.83 17.24 356,584 17.013 -0.21%
2021-10-20 0 19.34 19.34 19.36 18.98 19.62 313,400 6,063,514 19.348 17.22 17.22 17.24 16.90 17.47 351,979 17.227 -1.33%
2021-10-19 0 19.60 19.48 19.60 18.66 19.60 918,750 17,725,035 19.293 17.45 17.34 17.45 16.61 17.45 1,031,847 17.178 5.04%
2021-10-18 0 18.66 18.66 18.70 17.90 19.00 1,059,750 19,612,660 18.507 16.61 16.61 16.65 15.94 16.92 1,190,204 16.478 4.25%
2021-10-15 0 17.90 17.90 17.92 17.32 18.12 813,750 14,391,465 17.685 15.94 15.94 15.96 15.42 16.13 913,922 15.747 0.34%
2021-10-12 0 17.84 17.84 17.88 17.42 18.36 1,426,000 25,420,210 17.826 15.88 15.88 15.92 15.51 16.35 1,601,539 15.872 -3.15%
2021-10-11 0 18.42 18.28 18.42 17.58 18.76 2,250,500 41,230,575 18.321 16.40 16.28 16.40 15.65 16.70 2,527,534 16.313 4.66%
2021-10-08 0 17.60 17.50 17.60 17.02 17.80 1,774,250 30,990,085 17.467 15.67 15.58 15.67 15.15 15.85 1,992,658 15.552 2.56%
2021-10-07 0 17.16 17.16 17.18 16.44 17.48 1,478,750 25,131,365 16.995 15.28 15.28 15.30 14.64 15.56 1,660,782 15.132 3.37%
2021-10-06 0 16.60 16.48 16.60 16.02 17.12 707,250 11,627,125 16.440 14.78 14.67 14.78 14.26 15.24 794,312 14.638 -3.04%
2021-10-05 0 17.12 17.10 17.12 16.62 17.60 1,534,250 26,364,220 17.184 15.24 15.23 15.24 14.80 15.67 1,723,114 15.300 2.39%
2021-10-04 0 16.72 16.66 16.72 16.16 16.80 734,500 12,087,025 16.456 14.89 14.83 14.89 14.39 14.96 824,916 14.652 0.12%
2021-09-30 0 16.70 16.70 16.72 16.26 17.14 882,150 14,822,630 16.803 14.87 14.87 14.89 14.48 15.26 990,742 14.961 2.33%
2021-09-29 0 16.32 16.26 16.32 15.82 16.84 797,250 12,950,565 16.244 14.53 14.48 14.53 14.09 14.99 895,390 14.464 0.12%
2021-09-28 0 16.30 16.30 16.34 15.00 16.40 905,600 14,225,370 15.708 14.51 14.51 14.55 13.36 14.60 1,017,078 13.987 6.40%
2021-09-27 0 15.32 15.26 15.32 15.20 16.12 567,250 8,850,875 15.603 13.64 13.59 13.64 13.53 14.35 637,078 13.893 -3.77%
2021-09-24 0 15.92 15.82 15.94 15.62 16.48 881,500 14,119,970 16.018 14.18 14.09 14.19 13.91 14.67 990,011 14.262 -2.81%
2021-09-23 0 16.38 16.36 16.38 16.18 17.34 867,750 14,341,380 16.527 14.58 14.57 14.58 14.41 15.44 974,569 14.716 -1.33%
2021-09-21 0 16.60 16.58 16.60 16.18 17.06 637,500 10,487,077 16.450 14.78 14.76 14.78 14.41 15.19 715,975 14.647 -1.19%
2021-09-20 0 16.80 16.68 16.80 16.38 17.58 819,700 13,633,214 16.632 14.96 14.85 14.96 14.58 15.65 920,604 14.809 -2.21%
2021-09-17 0 17.18 17.18 17.26 16.50 17.60 1,411,250 24,013,757 17.016 15.30 15.30 15.37 14.69 15.67 1,584,973 15.151 2.51%
2021-09-16 0 16.76 16.76 16.78 16.32 17.94 1,728,450 29,190,019 16.888 14.92 14.92 14.94 14.53 15.97 1,941,220 15.037 -8.21%
2021-09-15 0 18.26 18.20 18.26 17.90 21.60 3,462,500 67,632,827 19.533 16.26 16.21 16.26 15.94 19.23 3,888,729 17.392 -17.00%
2021-09-14 0 22.00 21.80 22.00 19.60 23.00 3,953,400 85,537,637 21.636 19.59 19.41 19.59 17.45 20.48 4,440,058 19.265 10.66%
2021-09-13 0 19.88 19.86 19.88 19.60 20.15 352,500 6,998,140 19.853 17.70 17.68 17.70 17.45 17.94 395,892 17.677 -2.31%
2021-09-10 0 20.35 20.20 20.35 20.20 21.00 308,650 6,329,905 20.508 18.12 17.99 18.12 17.99 18.70 346,644 18.261 -0.97%
2021-09-09 0 20.55 20.45 20.65 20.00 21.00 365,750 7,433,687 20.325 18.30 18.21 18.39 17.81 18.70 410,773 18.097 -1.20%
2021-09-08 0 20.80 20.75 20.80 20.30 21.60 511,750 10,609,187 20.731 18.52 18.48 18.52 18.07 19.23 574,746 18.459 -3.48%
2021-09-07 0 21.55 21.55 21.60 21.50 22.55 558,450 12,168,077 21.789 19.19 19.19 19.23 19.14 20.08 627,194 19.401 -2.49%
2021-09-06 0 22.10 22.10 22.15 20.65 22.40 1,705,500 37,100,625 21.754 19.68 19.68 19.72 18.39 19.94 1,915,445 19.369 7.54%
2021-09-03 0 20.55 20.50 20.55 20.05 20.80 337,500 6,900,425 20.446 18.30 18.25 18.30 17.85 18.52 379,046 18.205 0.98%
2021-09-02 0 20.35 20.15 20.35 19.82 21.00 355,050 7,185,532 20.238 18.12 17.94 18.12 17.65 18.70 398,756 18.020 -0.49%
2021-09-01 0 20.45 20.35 20.45 19.20 21.30 650,750 13,394,940 20.584 18.21 18.12 18.21 17.10 18.97 730,856 18.328 4.34%
2021-08-31 0 19.60 19.60 19.66 18.90 19.70 838,500 16,088,660 19.187 17.45 17.45 17.51 16.83 17.54 941,718 17.084 0.62%
2021-08-30 0 19.48 19.48 19.50 19.42 20.45 399,750 7,886,572 19.729 17.34 17.34 17.36 17.29 18.21 448,959 17.566 -0.61%
2021-08-27 0 19.60 19.60 19.62 19.54 20.40 331,000 6,597,180 19.931 17.45 17.45 17.47 17.40 18.16 371,746 17.746 0.31%
2021-08-26 0 19.54 19.54 19.64 19.50 20.45 223,000 4,398,900 19.726 17.40 17.40 17.49 17.36 18.21 250,451 17.564 -0.81%
2021-08-25 0 19.70 19.68 19.70 19.60 20.90 568,000 11,297,505 19.890 17.54 17.52 17.54 17.45 18.61 637,920 17.710 -3.67%
2021-08-24 0 20.45 20.40 20.50 20.10 22.20 746,250 15,629,092 20.944 18.21 18.16 18.25 17.90 19.77 838,112 18.648 2.25%
2021-08-23 0 20.00 20.00 20.05 19.98 21.30 580,400 11,851,168 20.419 17.81 17.81 17.85 17.79 18.97 651,846 18.181 -5.44%
2021-08-20 0 21.15 21.00 21.15 19.88 22.20 883,500 18,196,120 20.595 18.83 18.70 18.83 17.70 19.77 992,258 18.338 -2.76%
2021-08-19 0 21.75 21.70 21.75 21.65 22.85 343,250 7,570,487 22.055 19.37 19.32 19.37 19.28 20.35 385,504 19.638 -3.33%
2021-08-18 0 22.50 22.25 22.50 22.15 22.90 270,500 6,096,100 22.536 20.03 19.81 20.03 19.72 20.39 303,798 20.066 0.90%
2021-08-17 0 22.30 22.30 22.45 22.00 23.75 282,500 6,401,650 22.661 19.86 19.86 19.99 19.59 21.15 317,275 20.177 -4.70%
2021-08-16 0 23.40 23.35 23.40 22.95 24.50 454,600 10,682,625 23.499 20.84 20.79 20.84 20.43 21.81 510,561 20.923 -1.47%
2021-08-13 0 23.75 23.55 23.80 22.90 24.50 686,250 16,328,625 23.794 21.15 20.97 21.19 20.39 21.81 770,726 21.186 4.40%
2021-08-12 0 22.75 22.60 22.75 22.50 23.45 383,000 8,789,531 22.949 20.26 20.12 20.26 20.03 20.88 430,147 20.434 1.11%
2021-08-11 0 22.50 22.50 22.55 22.50 24.10 647,500 15,021,237 23.199 20.03 20.03 20.08 20.03 21.46 727,206 20.656 -7.02%
2021-08-10 0 24.20 23.85 24.20 23.50 25.00 901,000 21,537,287 23.904 21.55 21.24 21.55 20.92 22.26 1,011,912 21.284 -1.22%
2021-08-09 0 24.50 24.25 24.30 22.75 24.60 542,750 12,958,400 23.875 21.81 21.59 21.64 20.26 21.90 609,562 21.259 1.66%
2021-08-06 0 24.10 24.05 24.10 23.50 24.55 737,700 17,617,142 23.881 21.46 21.41 21.46 20.92 21.86 828,510 21.264 -1.63%
2021-08-05 0 24.50 24.50 24.65 23.00 25.30 2,030,000 49,823,387 24.544 21.81 21.81 21.95 20.48 22.53 2,279,890 21.853 6.52%
2021-08-04 0 23.00 22.95 23.00 22.10 23.15 860,000 19,573,612 22.760 20.48 20.43 20.48 19.68 20.61 965,865 20.265 3.60%
2021-08-03 0 22.20 22.05 22.20 21.00 22.20 678,000 14,709,925 21.696 19.77 19.63 19.77 18.70 19.77 761,461 19.318 6.47%
2021-08-02 0 20.85 20.65 20.85 19.94 21.65 519,300 10,839,877 20.874 18.56 18.39 18.56 17.75 19.28 583,225 18.586 -0.24%
2021-07-30 0 20.90 20.65 20.90 19.22 20.90 686,000 13,947,827 20.332 18.61 18.39 18.61 17.11 18.61 770,446 18.104 5.45%
2021-07-29 0 19.82 19.82 19.86 18.02 20.80 1,117,750 22,049,420 19.727 17.65 17.65 17.68 16.04 18.52 1,255,344 17.564 10.60%
2021-07-28 0 17.92 17.88 17.92 16.98 18.10 1,014,250 17,950,880 17.699 15.96 15.92 15.96 15.12 16.12 1,139,103 15.759 2.75%
2021-07-27 0 17.44 17.40 17.44 16.36 18.88 1,488,500 25,920,005 17.414 15.53 15.49 15.53 14.57 16.81 1,671,732 15.505 -4.70%
2021-07-26 0 18.30 18.30 18.32 17.90 20.75 1,621,550 30,350,093 18.717 16.29 16.29 16.31 15.94 18.48 1,821,161 16.665 -13.48%
2021-07-23 0 21.15 20.95 21.20 20.80 22.50 685,000 14,746,205 21.527 18.83 18.65 18.88 18.52 20.03 769,323 19.168 -1.86%
2021-07-22 0 21.55 21.40 21.55 21.00 21.70 260,250 5,572,041 21.410 19.19 19.05 19.19 18.70 19.32 292,286 19.064 0.94%
2021-07-21 0 21.35 21.20 21.35 20.80 21.60 455,250 9,607,550 21.104 19.01 18.88 19.01 18.52 19.23 511,291 18.791 0.47%
2021-07-20 0 21.25 21.15 21.25 20.70 21.95 559,700 11,836,677 21.148 18.92 18.83 18.92 18.43 19.54 628,598 18.830 -2.07%
2021-07-19 0 21.70 21.65 21.70 21.00 21.90 480,250 10,338,625 21.528 19.32 19.28 19.32 18.70 19.50 539,368 19.168 2.60%
2021-07-16 0 21.15 21.05 21.15 20.85 21.95 658,150 13,910,257 21.135 18.83 18.74 18.83 18.56 19.54 739,167 18.819 -2.31%
2021-07-15 0 21.65 21.55 21.65 20.85 22.30 627,000 13,364,950 21.316 19.28 19.19 19.28 18.56 19.86 704,183 18.979 -2.48%
2021-07-14 0 22.20 22.10 22.20 20.70 22.75 1,200,300 26,536,507 22.108 19.77 19.68 19.77 18.43 20.26 1,348,055 19.685 3.74%
2021-07-13 0 21.40 21.35 21.40 21.15 22.40 757,500 16,223,025 21.417 19.05 19.01 19.05 18.83 19.94 850,747 19.069 -2.28%
2021-07-12 0 21.90 21.85 21.90 21.15 22.00 606,000 13,175,300 21.741 19.50 19.46 19.50 18.83 19.59 680,598 19.358 3.55%
2021-07-09 0 21.15 21.10 21.15 20.10 21.50 835,000 17,545,575 21.013 18.83 18.79 18.83 17.90 19.14 937,787 18.710 1.68%
2021-07-08 0 20.80 20.70 20.80 20.05 21.55 1,503,000 31,032,300 20.647 18.52 18.43 18.52 17.85 19.19 1,688,017 18.384 -2.80%
2021-07-07 0 21.40 21.40 21.45 21.00 22.20 1,110,500 23,802,600 21.434 19.05 19.05 19.10 18.70 19.77 1,247,201 19.085 -1.83%
2021-07-06 0 21.80 21.75 21.80 20.80 22.00 1,274,000 27,216,006 21.363 19.41 19.37 19.41 18.52 19.59 1,430,828 19.021 -0.91%
2021-07-05 0 22.00 21.95 22.00 21.05 23.75 2,809,000 62,357,593 22.199 19.59 19.54 19.59 18.74 21.15 3,154,784 19.766 -7.95%
2021-07-02 0 23.90 23.85 23.90 23.60 26.40 2,122,550 51,759,312 24.385 21.28 21.24 21.28 21.01 23.51 2,383,833 21.713 -8.25%
2021-06-30 0 26.05 26.05 26.10 25.85 27.65 1,112,650 29,130,787 26.181 23.19 23.19 23.24 23.02 24.62 1,249,616 23.312 -4.58%
2021-06-29 0 27.30 27.30 27.35 26.75 28.25 3,394,370 94,219,692 27.758 24.31 24.31 24.35 23.82 25.15 3,812,213 24.715 2.82%
2021-06-28 0 26.55 26.50 26.55 25.60 27.15 1,103,600 29,125,867 26.392 23.64 23.60 23.64 22.79 24.17 1,239,452 23.499 3.71%
2021-06-25 0 25.60 25.40 25.60 25.30 26.50 1,752,650 45,187,410 25.782 22.79 22.62 22.79 22.53 23.60 1,968,399 22.956 -1.16%
2021-06-24 0 25.90 25.90 25.95 25.55 28.05 3,264,000 86,367,425 26.461 23.06 23.06 23.11 22.75 24.98 3,665,794 23.560 -4.43%
2021-06-23 0 27.10 27.10 27.15 27.05 34.95 13,901,250 402,427,620 28.949 24.13 24.13 24.17 24.09 31.12 15,612,476 25.776 -20.29%
2021-06-22 1 34.00 33.85 34.10 25.90 34.80 5,297,250 164,800,087 31.110 30.27 30.14 30.36 23.06 30.99 5,949,335 27.701 36.00%
2021-06-21 0 25.00 25.00 25.10 24.25 25.30 289,100 7,191,062 24.874 22.26 22.26 22.35 21.59 22.53 324,688 22.148 0.00%
2021-06-18 0 25.00 24.70 25.00 24.20 25.70 782,750 19,373,062 24.750 22.26 21.99 22.26 21.55 22.88 879,106 22.037 -1.38%
2021-06-17 0 25.35 25.20 25.35 23.20 26.00 437,500 11,008,993 25.163 22.57 22.44 22.57 20.66 23.15 491,356 22.405 -0.59%
2021-06-16 0 25.50 25.45 25.50 25.50 27.70 886,000 23,100,487 26.073 22.71 22.66 22.71 22.71 24.66 995,065 23.215 -6.08%
2021-06-15 0 27.15 27.00 27.20 26.65 27.95 443,000 12,070,200 27.247 24.17 24.04 24.22 23.73 24.89 497,533 24.260 -2.34%
2021-06-11 0 27.80 27.70 27.80 27.25 29.30 946,250 26,656,525 28.171 24.75 24.66 24.75 24.26 26.09 1,062,732 25.083 -3.64%
2021-06-10 0 28.85 28.80 28.85 26.70 28.85 1,199,750 33,767,350 28.145 25.69 25.64 25.69 23.77 25.69 1,347,438 25.060 7.45%
2021-06-09 0 26.85 26.75 26.85 25.85 27.35 465,600 12,481,675 26.808 23.91 23.82 23.91 23.02 24.35 522,915 23.869 1.70%
2021-06-08 0 26.40 26.40 26.50 25.80 26.80 217,250 5,731,850 26.384 23.51 23.51 23.60 22.97 23.86 243,993 23.492 -1.12%
2021-06-07 0 26.70 26.65 26.70 25.40 26.80 530,500 13,877,475 26.159 23.77 23.73 23.77 22.62 23.86 595,804 23.292 0.95%
2021-06-04 0 26.45 26.20 26.45 25.00 26.65 642,750 16,778,500 26.104 23.55 23.33 23.55 22.26 23.73 721,872 23.243 2.52%
2021-06-03 0 25.80 25.75 25.80 25.65 27.30 705,750 18,483,469 26.190 22.97 22.93 22.97 22.84 24.31 792,627 23.319 -3.55%
2021-06-02 0 26.75 26.70 26.75 26.50 27.25 527,500 14,158,262 26.840 23.82 23.77 23.82 23.60 24.26 592,435 23.898 -2.55%
2021-06-01 0 27.45 27.25 27.45 26.70 28.00 578,000 15,834,912 27.396 24.44 24.26 24.44 23.77 24.93 649,151 24.393 -1.96%
2021-05-31 0 28.00 27.90 28.00 26.25 28.45 987,000 27,333,200 27.693 24.93 24.84 24.93 23.37 25.33 1,108,498 24.658 3.90%
2021-05-28 0 26.95 26.85 26.95 26.70 29.45 1,123,500 30,975,120 27.570 24.00 23.91 24.00 23.77 26.22 1,261,801 24.548 -7.07%
2021-05-27 0 29.00 28.95 29.00 27.70 29.20 1,044,750 30,021,075 28.735 25.82 25.78 25.82 24.66 26.00 1,173,357 25.586 3.76%
2021-05-26 0 27.95 27.85 27.95 27.55 28.50 707,950 19,766,227 27.920 24.89 24.80 24.89 24.53 25.38 795,098 24.860 -1.41%
2021-05-25 0 28.35 28.30 28.35 27.50 29.80 1,644,420 47,303,900 28.766 25.24 25.20 25.24 24.49 26.53 1,846,846 25.613 1.25%
2021-05-24 0 28.00 27.85 28.00 25.90 28.00 1,257,500 34,264,700 27.248 24.93 24.80 24.93 23.06 24.93 1,412,297 24.262 8.11%
2021-05-21 0 25.90 25.85 25.90 25.50 27.50 844,500 21,945,831 25.987 23.06 23.02 23.06 22.71 24.49 948,457 23.138 -4.43%
2021-05-20 0 27.10 27.00 27.10 26.40 28.00 1,010,950 27,467,925 27.170 24.13 24.04 24.13 23.51 24.93 1,135,397 24.192 -0.55%
2021-05-18 0 27.25 27.20 27.25 27.00 28.50 1,045,720 28,826,178 27.566 24.26 24.22 24.26 24.04 25.38 1,174,447 24.544 -1.98%
2021-05-17 0 27.80 27.75 27.80 25.80 28.50 2,029,950 56,082,351 27.627 24.75 24.71 24.75 22.97 25.38 2,279,834 24.599 7.75%
2021-05-14 0 25.80 25.80 25.85 23.95 25.85 1,430,000 35,779,800 25.021 22.97 22.97 23.02 21.32 23.02 1,606,031 22.278 7.95%
2021-05-13 0 23.90 23.70 23.90 22.50 24.35 730,000 17,397,212 23.832 21.28 21.10 21.28 20.03 21.68 819,862 21.220 2.14%
2021-05-12 0 23.40 23.30 23.40 22.30 23.45 287,000 6,606,237 23.018 20.84 20.75 20.84 19.86 20.88 322,329 20.495 2.18%
2021-05-11 0 22.90 22.50 22.90 21.45 24.00 1,032,750 23,040,931 22.310 20.39 20.03 20.39 19.10 21.37 1,159,880 19.865 -1.51%
2021-05-10 0 23.25 23.10 23.25 22.50 24.35 564,500 13,369,118 23.683 20.70 20.57 20.70 20.03 21.68 633,989 21.087 2.88%
2021-05-07 0 22.60 22.50 22.60 22.50 24.80 1,123,250 25,951,981 23.104 20.12 20.03 20.12 20.03 22.08 1,261,521 20.572 -6.80%
2021-05-06 0 24.25 24.20 24.25 24.00 25.65 1,093,000 26,911,025 24.621 21.59 21.55 21.59 21.37 22.84 1,227,547 21.923 -3.19%
2021-05-05 0 25.05 25.00 25.10 24.55 26.00 588,900 14,785,887 25.108 22.30 22.26 22.35 21.86 23.15 661,393 22.356 -3.28%
2021-05-04 0 25.90 25.85 25.90 24.40 26.30 1,238,500 31,453,556 25.396 23.06 23.02 23.06 21.73 23.42 1,390,958 22.613 1.17%
2021-05-03 0 25.60 25.55 25.60 21.50 25.80 1,846,750 44,554,987 24.126 22.79 22.75 22.79 19.14 22.97 2,074,083 21.482 8.47%
2021-04-30 0 23.60 23.60 23.95 23.25 24.90 1,210,750 29,351,887 24.243 21.01 21.01 21.32 20.70 22.17 1,359,792 21.586 0.64%
2021-04-29 0 23.45 23.45 23.60 23.35 24.20 478,950 11,302,722 23.599 20.88 20.88 21.01 20.79 21.55 537,908 21.012 -1.26%
2021-04-28 0 23.75 23.50 23.75 23.20 24.20 607,000 14,299,231 23.557 21.15 20.92 21.15 20.66 21.55 681,721 20.975 -0.63%
2021-04-27 0 23.90 23.80 23.90 23.35 24.95 618,750 14,889,756 24.064 21.28 21.19 21.28 20.79 22.22 694,917 21.427 0.42%
2021-04-26 0 23.80 23.75 23.80 23.30 24.70 1,185,900 28,375,832 23.928 21.19 21.15 21.19 20.75 21.99 1,331,883 21.305 -2.06%
2021-04-23 0 24.30 24.05 24.30 21.50 24.90 3,547,450 84,829,327 23.913 21.64 21.41 21.64 19.14 22.17 3,984,136 21.292 13.02%
2021-04-22 0 21.50 21.35 21.50 20.90 22.15 1,099,250 23,409,412 21.296 19.14 19.01 19.14 18.61 19.72 1,234,566 18.962 -1.83%
2021-04-21 0 21.90 21.85 21.90 19.00 22.10 2,502,200 52,140,405 20.838 19.50 19.46 19.50 16.92 19.68 2,810,218 18.554 13.00%
2021-04-20 0 19.38 19.22 19.48 18.92 19.64 293,750 5,677,280 19.327 17.26 17.11 17.34 16.85 17.49 329,910 17.209 -0.51%
2021-04-19 0 19.48 19.42 19.48 18.30 19.58 507,700 9,735,105 19.175 17.34 17.29 17.34 16.29 17.43 570,197 17.073 6.92%
2021-04-16 0 18.22 18.22 18.34 17.80 18.60 187,750 3,418,400 18.207 16.22 16.22 16.33 15.85 16.56 210,862 16.212 0.33%
2021-04-15 0 18.16 18.06 18.16 17.68 18.50 176,750 3,165,880 17.912 16.17 16.08 16.17 15.74 16.47 198,508 15.948 -0.77%
2021-04-14 0 18.30 18.18 18.30 18.00 18.80 337,750 6,143,155 18.188 16.29 16.19 16.29 16.03 16.74 379,327 16.195 0.77%
2021-04-13 0 18.16 18.12 18.16 18.16 19.50 201,250 3,706,645 18.418 16.17 16.13 16.17 16.17 17.36 226,024 16.399 0.00%
2021-04-12 0 18.16 18.02 18.16 18.00 19.12 270,500 4,943,625 18.276 16.17 16.04 16.17 16.03 17.02 303,798 16.273 -3.30%
2021-04-09 0 18.78 18.76 18.78 18.60 19.96 359,800 6,808,762 18.924 16.72 16.70 16.72 16.56 17.77 404,091 16.850 -2.19%
2021-04-08 0 19.20 19.18 19.20 18.76 19.66 357,250 6,886,372 19.276 17.10 17.08 17.10 16.70 17.51 401,227 17.163 1.16%
2021-04-07 0 18.98 18.90 18.98 18.72 19.98 341,900 6,532,480 19.106 16.90 16.83 16.90 16.67 17.79 383,987 17.012 -1.35%
2021-04-01 0 19.24 19.18 19.24 18.56 19.60 628,000 12,025,155 19.148 17.13 17.08 17.13 16.53 17.45 705,306 17.050 3.44%
2021-03-31 0 18.60 18.60 18.62 18.12 19.60 726,250 13,792,462 18.991 16.56 16.56 16.58 16.13 17.45 815,650 16.910 -0.64%
2021-03-30 0 18.72 18.72 18.80 17.42 18.94 723,250 13,376,440 18.495 16.67 16.67 16.74 15.51 16.86 812,281 16.468 7.46%
2021-03-29 0 17.42 17.42 17.46 17.26 18.70 556,500 9,913,595 17.814 15.51 15.51 15.55 15.37 16.65 625,004 15.862 0.81%
2021-03-26 0 17.28 17.26 17.28 16.78 17.56 361,800 6,223,151 17.201 15.39 15.37 15.39 14.94 15.64 406,337 15.315 2.98%
2021-03-25 0 16.78 16.54 16.78 16.38 17.50 1,078,250 18,249,176 16.925 14.94 14.73 14.94 14.58 15.58 1,210,981 15.070 -3.12%
2021-03-24 0 17.32 17.30 17.32 17.12 18.36 905,600 15,781,045 17.426 15.42 15.40 15.42 15.24 16.35 1,017,078 15.516 -5.66%
2021-03-23 0 18.36 18.34 18.36 18.26 19.36 632,250 11,623,545 18.384 16.35 16.33 16.35 16.26 17.24 710,079 16.369 -4.67%
2021-03-22 0 19.26 19.06 19.26 18.30 19.26 482,800 9,063,078 18.772 17.15 16.97 17.15 16.29 17.15 542,232 16.714 2.45%
2021-03-19 0 18.80 18.78 18.80 18.68 19.28 744,500 14,054,365 18.878 16.74 16.72 16.74 16.63 17.17 836,147 16.808 -2.59%
2021-03-18 0 19.30 19.30 19.32 19.06 20.00 777,750 15,136,335 19.462 17.18 17.18 17.20 16.97 17.81 873,490 17.329 0.10%
2021-03-17 0 19.28 19.26 19.28 18.98 19.46 685,450 13,163,625 19.204 17.17 17.15 17.17 16.90 17.33 769,828 17.099 0.42%
2021-03-16 0 19.20 19.18 19.20 19.18 19.70 451,050 8,708,486 19.307 17.10 17.08 17.10 17.08 17.54 506,574 17.191 -1.13%
2021-03-15 0 19.42 19.40 19.42 19.30 20.25 421,750 8,319,045 19.725 17.29 17.27 17.29 17.18 18.03 473,667 17.563 -2.41%
2021-03-12 0 19.90 19.68 19.90 19.48 20.40 403,250 8,021,617 19.892 17.72 17.52 17.72 17.34 18.16 452,890 17.712 0.51%
2021-03-11 0 19.80 19.70 19.84 19.00 19.96 343,250 6,726,960 19.598 17.63 17.54 17.67 16.92 17.77 385,504 17.450 2.70%
2021-03-10 0 19.28 19.28 19.32 19.22 19.80 364,650 7,095,864 19.459 17.17 17.17 17.20 17.11 17.63 409,538 17.327 0.31%
2021-03-09 0 19.22 19.22 19.24 18.60 19.92 773,500 14,763,902 19.087 17.11 17.11 17.13 16.56 17.74 868,717 16.995 -1.64%
2021-03-08 0 19.54 19.54 19.96 19.20 20.90 1,169,750 23,022,740 19.682 17.40 17.40 17.77 17.10 18.61 1,313,745 17.525 -2.30%
2021-03-05 0 20.00 20.00 20.15 19.52 20.60 866,000 17,340,232 20.023 17.81 17.81 17.94 17.38 18.34 972,603 17.829 -0.99%
2021-03-04 0 20.20 20.20 20.35 19.80 20.40 1,250,750 25,075,147 20.048 17.99 17.99 18.12 17.63 18.16 1,404,716 17.851 -1.70%
2021-03-03 0 20.55 20.55 20.60 20.00 20.75 490,500 10,051,900 20.493 18.30 18.30 18.34 17.81 18.48 550,880 18.247 -0.24%
2021-03-02 0 20.60 20.40 20.60 20.20 20.70 1,067,500 21,792,937 20.415 18.34 18.16 18.34 17.99 18.43 1,198,908 18.177 1.98%
2021-03-01 0 20.20 20.20 20.40 19.10 20.40 882,000 17,295,752 19.610 17.99 17.99 18.16 17.01 18.16 990,573 17.460 4.55%
2021-02-26 0 19.32 19.30 19.32 19.18 20.05 1,016,750 19,702,285 19.378 17.20 17.18 17.20 17.08 17.85 1,141,911 17.254 -4.83%
2021-02-25 0 20.30 20.25 20.30 20.00 20.65 770,750 15,598,762 20.238 18.07 18.03 18.07 17.81 18.39 865,628 18.020 2.32%
2021-02-24 0 19.84 19.84 19.92 19.70 21.00 1,958,250 39,313,321 20.076 17.67 17.67 17.74 17.54 18.70 2,199,308 17.875 -2.98%
2021-02-23 0 20.45 20.40 20.45 20.20 21.15 459,600 9,465,708 20.596 18.21 18.16 18.21 17.99 18.83 516,176 18.338 -0.49%
2021-02-22 0 20.55 20.55 20.60 20.55 21.60 728,000 15,233,825 20.926 18.30 18.30 18.34 18.30 19.23 817,616 18.632 -3.75%
2021-02-19 0 21.35 21.35 21.40 20.60 21.50 721,000 15,232,362 21.127 19.01 19.01 19.05 18.34 19.14 809,754 18.811 -1.16%
2021-02-18 0 21.60 21.60 21.65 21.50 22.70 567,750 12,380,018 21.805 19.23 19.23 19.28 19.14 20.21 637,639 19.415 -4.85%
2021-02-17 0 22.70 22.70 22.95 21.70 23.20 1,163,550 26,163,260 22.486 20.21 20.21 20.43 19.32 20.66 1,306,781 20.021 3.42%
2021-02-16 0 21.95 21.90 21.95 21.70 22.75 787,600 17,392,697 22.083 19.54 19.50 19.54 19.32 20.26 884,553 19.663 1.62%
2021-02-11 0 21.60 21.60 21.70 21.50 21.80 278,000 6,010,375 21.620 19.23 19.23 19.32 19.14 19.41 312,221 19.250 0.93%
2021-02-10 0 21.40 21.40 21.50 20.70 21.75 580,400 12,336,025 21.254 19.05 19.05 19.14 18.43 19.37 651,846 18.925 0.94%
2021-02-09 0 21.20 21.15 21.20 21.10 21.95 677,750 14,546,643 21.463 18.88 18.83 18.88 18.79 19.54 761,180 19.111 -3.42%
2021-02-08 0 21.95 21.80 21.95 20.05 22.50 1,864,250 40,369,275 21.654 19.54 19.41 19.54 17.85 20.03 2,093,737 19.281 9.48%
2021-02-05 0 20.05 20.05 20.10 19.90 20.70 1,097,897 22,187,315 20.209 17.85 17.85 17.90 17.72 18.43 1,233,047 17.994 -2.67%
2021-02-04 0 20.60 20.60 20.80 20.30 21.85 1,242,340 25,891,843 20.841 18.34 18.34 18.52 18.07 19.46 1,395,270 18.557 -5.94%
2021-02-03 0 21.90 21.90 21.95 21.20 22.25 884,750 19,266,775 21.777 19.50 19.50 19.54 18.88 19.81 993,662 19.390 3.06%
2021-02-02 0 21.25 21.20 21.25 20.85 21.85 882,000 18,786,071 21.299 18.92 18.88 18.92 18.56 19.46 990,573 18.965 1.19%
2021-02-01 0 21.00 21.00 21.05 20.70 21.75 578,500 12,178,187 21.051 18.70 18.70 18.74 18.43 19.37 649,713 18.744 0.00%
2021-01-29 0 21.00 20.95 21.00 20.50 21.55 724,000 15,216,950 21.018 18.70 18.65 18.70 18.25 19.19 813,123 18.714 0.96%
2021-01-28 0 20.80 20.75 20.80 20.55 21.80 944,100 19,709,532 20.877 18.52 18.48 18.52 18.30 19.41 1,060,317 18.588 -4.59%
2021-01-27 0 21.80 21.70 21.80 21.10 22.90 858,650 18,739,127 21.824 19.41 19.32 19.41 18.79 20.39 964,349 19.432 -2.02%
2021-01-26 0 22.25 22.25 22.30 22.20 24.10 2,039,750 46,231,162 22.665 19.81 19.81 19.86 19.77 21.46 2,290,841 20.181 -9.55%
2021-01-25 0 24.60 24.60 24.65 23.50 25.20 1,481,600 35,803,767 24.166 21.90 21.90 21.95 20.92 22.44 1,663,983 21.517 -1.99%
2021-01-22 0 25.10 25.10 25.15 24.60 26.40 2,016,800 50,693,782 25.136 22.35 22.35 22.39 21.90 23.51 2,265,065 22.381 -0.40%
2021-01-21 0 25.20 25.15 25.20 23.85 25.50 4,064,750 100,834,312 24.807 22.44 22.39 22.44 21.24 22.71 4,565,115 22.088 7.69%
2021-01-20 0 23.40 23.35 23.40 21.45 23.40 2,656,000 60,200,850 22.666 20.84 20.79 20.84 19.10 20.84 2,982,950 20.182 9.09%
2021-01-19 0 21.45 21.40 21.45 20.50 21.75 1,649,900 35,250,333 21.365 19.10 19.05 19.10 18.25 19.37 1,853,001 19.023 4.13%
2021-01-18 0 20.60 20.50 20.60 19.80 20.95 726,000 14,815,102 20.406 18.34 18.25 18.34 17.63 18.65 815,370 18.170 1.73%
2021-01-15 0 20.25 20.20 20.25 20.00 20.70 797,300 16,125,251 20.225 18.03 17.99 18.03 17.81 18.43 895,447 18.008 -1.46%
2021-01-14 0 20.55 20.50 20.55 20.15 21.10 891,900 18,445,290 20.681 18.30 18.25 18.30 17.94 18.79 1,001,692 18.414 2.24%
2021-01-13 0 20.10 20.10 20.15 20.05 20.95 1,794,250 36,364,712 20.267 17.90 17.90 17.94 17.85 18.65 2,015,120 18.046 -3.37%
2021-01-12 0 20.80 20.75 20.80 20.65 21.80 826,650 17,211,732 20.821 18.52 18.48 18.52 18.39 19.41 928,410 18.539 -1.19%
2021-01-11 0 21.05 20.95 21.05 20.75 22.20 1,057,500 22,477,880 21.256 18.74 18.65 18.74 18.48 19.77 1,187,677 18.926 -4.32%
2021-01-08 0 22.00 21.95 22.00 21.25 22.45 776,500 17,070,387 21.984 19.59 19.54 19.59 18.92 19.99 872,086 19.574 1.38%
2021-01-07 0 21.70 21.65 21.70 21.65 23.40 877,700 19,213,246 21.890 19.32 19.28 19.32 19.28 20.84 985,744 19.491 -5.24%
2021-01-06 0 22.90 22.75 22.90 21.40 23.30 1,327,400 29,634,189 22.325 20.39 20.26 20.39 19.05 20.75 1,490,801 19.878 2.00%
2021-01-05 0 22.45 22.45 22.50 20.65 22.65 1,379,650 30,237,125 21.917 19.99 19.99 20.03 18.39 20.17 1,549,483 19.514 6.15%
2021-01-04 0 21.15 21.10 21.15 20.90 21.95 765,750 16,208,807 21.167 18.83 18.79 18.83 18.61 19.54 860,013 18.847 -3.42%
2020-12-31 0 21.90 21.90 21.95 20.35 22.00 1,057,050 22,829,227 21.597 19.50 19.50 19.54 18.12 19.59 1,187,171 19.230 5.80%
2020-12-30 0 20.70 20.70 20.75 20.10 21.15 850,400 17,339,225 20.389 18.43 18.43 18.48 17.90 18.83 955,083 18.155 -0.96%
2020-12-29 0 20.90 20.70 20.90 19.90 21.00 514,650 10,553,357 20.506 18.61 18.43 18.61 17.72 18.70 578,003 18.258 3.72%
2020-12-28 0 20.15 20.10 20.30 20.00 21.85 986,000 20,208,706 20.496 17.94 17.90 18.07 17.81 19.46 1,107,375 18.249 -6.28%
2020-12-24 0 21.50 21.35 21.50 21.25 22.50 642,250 13,946,793 21.716 19.14 19.01 19.14 18.92 20.03 721,310 19.335 -3.15%
2020-12-23 0 22.20 22.15 22.20 21.65 22.60 868,500 19,220,356 22.131 19.77 19.72 19.77 19.28 20.12 975,411 19.705 3.50%
2020-12-22 0 21.45 21.35 21.45 21.05 22.20 834,100 17,874,120 21.429 19.10 19.01 19.10 18.74 19.77 936,777 19.080 0.00%
2020-12-21 0 21.45 21.45 21.50 21.25 22.35 741,000 16,034,387 21.639 19.10 19.10 19.14 18.92 19.90 832,216 19.267 -2.72%
2020-12-18 0 22.05 22.05 22.10 21.85 23.40 926,400 20,804,837 22.458 19.63 19.63 19.68 19.46 20.84 1,040,439 19.996 -3.71%
2020-12-17 0 22.90 22.90 22.95 21.30 23.20 1,583,700 35,726,851 22.559 20.39 20.39 20.43 18.97 20.66 1,778,651 20.086 7.01%
2020-12-16 0 21.40 21.35 21.40 21.20 23.65 2,139,950 47,112,862 22.016 19.05 19.01 19.05 18.88 21.06 2,403,375 19.603 -3.60%
2020-12-15 0 22.20 22.20 22.25 19.82 22.25 1,741,250 37,242,698 21.388 19.77 19.77 19.81 17.65 19.81 1,955,596 19.044 11.90%
2020-12-14 0 19.84 19.82 19.84 19.68 20.30 525,000 10,482,587 19.967 17.67 17.65 17.67 17.52 18.07 589,627 17.778 -0.80%
2020-12-11 0 20.00 19.90 20.00 19.88 20.45 662,700 13,240,127 19.979 17.81 17.72 17.81 17.70 18.21 744,278 17.789 -0.99%
2020-12-10 0 20.20 20.20 20.25 20.05 20.85 343,500 6,950,581 20.235 17.99 17.99 18.03 17.85 18.56 385,784 18.017 -3.12%
2020-12-09 0 20.85 20.80 20.85 20.40 21.30 793,400 16,547,460 20.856 18.56 18.52 18.56 18.16 18.97 891,067 18.570 0.97%
2020-12-08 0 20.65 20.65 20.70 19.70 20.90 1,343,300 27,351,436 20.361 18.39 18.39 18.43 17.54 18.61 1,508,658 18.130 -1.20%
2020-12-07 0 20.90 20.75 20.90 20.35 22.00 1,104,750 23,050,643 20.865 18.61 18.48 18.61 18.12 19.59 1,240,743 18.578 -4.78%
2020-12-04 0 21.95 21.95 22.00 21.20 22.85 1,582,250 34,848,723 22.025 19.54 19.54 19.59 18.88 20.35 1,777,023 19.611 -0.23%
2020-12-03 0 22.00 21.95 22.00 20.55 22.90 2,367,750 52,240,343 22.063 19.59 19.54 19.59 18.30 20.39 2,659,217 19.645 7.32%
2020-12-02 0 20.50 20.50 20.55 20.45 21.90 2,197,800 46,022,790 20.940 18.25 18.25 18.30 18.21 19.50 2,468,346 18.645 -5.53%
2020-12-01 0 21.70 21.65 21.70 20.00 21.85 3,555,600 75,507,385 21.236 19.32 19.28 19.32 17.81 19.46 3,993,290 18.909 8.61%
2020-11-30 0 19.98 19.92 19.98 19.52 20.70 2,808,400 56,650,970 20.172 17.79 17.74 17.79 17.38 18.43 3,154,110 17.961 1.73%
2020-11-27 0 19.64 19.60 19.64 18.00 19.98 3,088,750 59,536,230 19.275 17.49 17.45 17.49 16.03 17.79 3,468,971 17.163 7.44%
2020-11-26 0 18.28 18.24 18.28 17.90 20.65 4,901,950 92,302,552 18.830 16.28 16.24 16.28 15.94 18.39 5,505,374 16.766 -7.49%
2020-11-25 0 19.76 19.76 19.78 19.54 24.40 5,475,300 115,028,050 21.009 17.59 17.59 17.61 17.40 21.73 6,149,302 18.706 -17.67%
2020-11-24 0 24.00 23.95 24.00 23.65 25.20 1,375,750 33,270,135 24.183 21.37 21.32 21.37 21.06 22.44 1,545,103 21.533 -0.83%
2020-11-23 0 24.20 24.20 24.25 24.05 28.75 3,219,300 81,709,600 25.381 21.55 21.55 21.59 21.41 25.60 3,615,592 22.599 -14.64%
2020-11-20 0 28.35 28.20 28.40 28.00 29.60 829,000 23,538,362 28.394 25.24 25.11 25.29 24.93 26.36 931,049 25.282 -2.24%
2020-11-19 0 29.00 28.90 29.00 27.90 29.10 556,050 15,845,827 28.497 25.82 25.73 25.82 24.84 25.91 624,499 25.374 1.22%
2020-11-18 0 28.65 28.55 28.65 28.20 30.55 1,021,434 29,610,619 28.989 25.51 25.42 25.51 25.11 27.20 1,147,171 25.812 -0.87%
2020-11-17 0 28.90 28.70 28.90 28.05 31.55 1,694,400 49,231,925 29.056 25.73 25.55 25.73 24.98 28.09 1,902,978 25.871 -6.47%
2020-11-16 0 30.90 30.85 30.95 30.80 31.90 310,500 9,625,287 30.999 27.51 27.47 27.56 27.42 28.40 348,722 27.602 -3.13%
2020-11-13 0 31.90 31.80 31.90 30.70 32.15 225,500 7,156,812 31.738 28.40 28.31 28.40 27.34 28.63 253,259 28.259 1.27%
2020-11-12 0 31.50 31.00 31.50 30.65 32.60 580,500 18,286,562 31.501 28.05 27.60 28.05 27.29 29.03 651,959 28.049 3.79%
2020-11-11 0 30.35 30.30 30.35 30.10 32.70 519,100 16,028,797 30.878 27.02 26.98 27.02 26.80 29.12 583,001 27.494 -5.75%
2020-11-10 0 32.20 32.00 32.20 31.10 32.80 462,500 14,697,287 31.778 28.67 28.49 28.67 27.69 29.20 519,433 28.295 -1.53%
2020-11-09 0 32.70 32.70 32.80 31.95 33.70 517,550 17,084,033 33.009 29.12 29.12 29.20 28.45 30.01 581,260 29.391 2.67%
2020-11-06 0 31.85 31.85 32.00 30.75 33.50 798,600 25,297,107 31.677 28.36 28.36 28.49 27.38 29.83 896,907 28.205 -4.78%
2020-11-05 0 33.45 33.05 33.45 31.50 35.15 1,094,850 35,763,740 32.665 29.78 29.43 29.78 28.05 31.30 1,229,625 29.085 1.36%
2020-11-04 0 33.00 32.70 33.00 32.05 33.95 535,750 17,625,400 32.899 29.38 29.12 29.38 28.54 30.23 601,700 29.293 -2.80%
2020-11-03 0 33.95 33.90 33.95 30.50 34.20 2,006,250 65,184,300 32.491 30.23 30.18 30.23 27.16 30.45 2,253,217 28.929 11.13%
2020-11-02 0 30.55 30.50 30.60 30.45 32.20 978,900 30,361,222 31.016 27.20 27.16 27.25 27.11 28.67 1,099,401 27.616 -4.83%
2020-10-30 0 32.10 32.00 32.10 31.50 34.70 1,076,283 34,969,542 32.491 28.58 28.49 28.58 28.05 30.90 1,208,772 28.930 -4.75%
2020-10-29 0 33.70 33.60 33.70 33.05 35.00 1,420,233 48,098,346 33.867 30.01 29.92 30.01 29.43 31.16 1,595,062 30.155 0.00%
2020-10-28 0 33.70 33.60 33.70 33.50 35.20 628,050 21,421,672 34.108 30.01 29.92 30.01 29.83 31.34 705,362 30.370 -3.99%
2020-10-27 0 35.10 35.05 35.10 34.60 36.35 349,950 12,304,812 35.162 31.25 31.21 31.25 30.81 32.37 393,028 31.308 -1.54%
2020-10-23 0 35.65 35.50 35.65 34.50 36.60 2,026,400 71,895,612 35.479 31.74 31.61 31.74 30.72 32.59 2,275,847 31.591 -2.06%
2020-10-22 0 36.40 36.30 36.40 36.15 37.20 1,199,500 43,953,475 36.643 32.41 32.32 32.41 32.19 33.12 1,347,157 32.627 -0.82%
2020-10-21 0 36.70 36.70 36.75 36.30 38.20 350,950 12,958,842 36.925 32.68 32.68 32.72 32.32 34.01 394,151 32.878 -2.65%
2020-10-20 0 37.70 37.70 37.85 36.05 38.05 333,000 12,480,575 37.479 33.57 33.57 33.70 32.10 33.88 373,992 33.371 2.03%
2020-10-19 0 36.95 36.95 37.10 36.55 41.20 1,390,550 52,299,480 37.611 32.90 32.90 33.03 32.54 36.68 1,561,725 33.488 -8.54%
2020-10-16 0 40.40 40.00 40.40 39.95 41.50 365,500 14,845,762 40.618 35.97 35.62 35.97 35.57 36.95 410,493 36.166 1.00%
2020-10-15 0 40.00 40.00 40.15 39.90 42.30 677,000 27,355,850 40.407 35.62 35.62 35.75 35.53 37.66 760,338 35.979 -4.31%
2020-10-14 0 41.80 41.75 41.90 41.55 43.85 623,400 26,580,588 42.638 37.22 37.17 37.31 37.00 39.04 700,140 37.965 -2.79%
2020-10-12 0 43.00 42.95 43.00 40.10 43.80 866,683 36,923,782 42.604 38.29 38.24 38.29 35.70 39.00 973,371 37.934 7.23%
2020-10-09 0 40.10 40.10 40.20 39.90 41.95 570,500 23,137,200 40.556 35.70 35.70 35.79 35.53 37.35 640,728 36.111 -3.84%
2020-10-08 0 41.70 41.50 41.70 40.55 41.70 609,100 25,122,187 41.245 37.13 36.95 37.13 36.11 37.13 684,079 36.724 2.46%
2020-10-07 0 40.70 40.70 40.75 38.25 40.80 694,950 27,966,628 40.243 36.24 36.24 36.28 34.06 36.33 780,497 35.832 3.69%
2020-10-06 0 39.25 39.25 39.30 36.95 39.80 849,400 33,065,003 38.927 34.95 34.95 34.99 32.90 35.44 953,960 34.661 7.39%
2020-10-05 0 36.55 36.50 36.55 36.00 37.25 254,350 9,264,195 36.423 32.54 32.50 32.54 32.05 33.17 285,660 32.431 -1.88%
2020-09-30 0 37.25 37.10 37.25 35.95 37.70 564,000 20,918,450 37.089 33.17 33.03 33.17 32.01 33.57 633,428 33.024 4.34%
2020-09-29 0 35.70 35.65 35.70 35.00 36.30 413,000 14,747,487 35.708 31.79 31.74 31.79 31.16 32.32 463,840 31.794 2.00%
2020-09-28 0 35.00 35.00 35.10 34.50 35.35 309,800 10,776,680 34.786 31.16 31.16 31.25 30.72 31.48 347,936 30.973 1.16%
2020-09-25 0 34.60 34.55 34.60 34.40 37.40 825,550 29,124,635 35.279 30.81 30.76 30.81 30.63 33.30 927,174 31.412 -4.81%
2020-09-24 0 36.35 36.35 36.40 36.20 38.40 431,750 15,845,925 36.702 32.37 32.37 32.41 32.23 34.19 484,898 32.679 -4.22%
2020-09-23 0 37.95 37.90 37.95 36.40 38.40 446,450 16,916,046 37.890 33.79 33.75 33.79 32.41 34.19 501,407 33.737 4.26%
2020-09-22 0 36.40 36.40 36.50 36.20 38.05 676,925 25,007,437 36.943 32.41 32.41 32.50 32.23 33.88 760,254 32.894 -3.19%
2020-09-21 0 37.60 37.40 37.60 37.20 39.00 437,250 16,459,237 37.643 33.48 33.30 33.48 33.12 34.73 491,075 33.517 -3.34%
2020-09-18 0 38.90 38.90 38.95 37.45 39.50 3,463,000 134,452,161 38.825 34.64 34.64 34.68 33.35 35.17 3,889,291 34.570 3.05%
2020-09-17 0 37.75 37.75 37.90 37.65 38.95 733,500 27,944,921 38.098 33.61 33.61 33.75 33.52 34.68 823,793 33.922 -1.31%
2020-09-16 0 38.25 38.10 38.25 37.45 38.80 568,250 21,708,925 38.203 34.06 33.92 34.06 33.35 34.55 638,201 34.016 1.59%
2020-09-15 0 37.65 37.60 37.65 36.80 39.75 1,202,450 45,117,510 37.521 33.52 33.48 33.52 32.77 35.39 1,350,470 33.409 -4.56%
2020-09-14 0 39.45 39.40 39.45 37.60 39.50 927,000 36,030,131 38.867 35.13 35.08 35.13 33.48 35.17 1,041,112 34.607 4.37%
2020-09-11 0 37.80 37.70 37.80 35.60 38.25 1,847,400 68,674,143 37.173 33.66 33.57 33.66 31.70 34.06 2,074,813 33.099 5.88%
2020-09-10 0 35.70 35.65 35.70 35.35 39.45 1,563,000 58,001,425 37.109 31.79 31.74 31.79 31.48 35.13 1,755,403 33.042 -4.80%
2020-09-09 0 37.50 37.40 37.55 37.05 39.10 922,000 34,674,907 37.608 33.39 33.30 33.43 32.99 34.81 1,035,497 33.486 -3.35%
2020-09-08 0 38.80 38.70 38.90 38.25 41.70 1,149,100 44,928,970 39.099 34.55 34.46 34.64 34.06 37.13 1,290,553 34.814 -4.32%
2020-09-07 0 40.55 40.45 40.60 40.30 43.60 1,134,555 46,532,300 41.014 36.11 36.02 36.15 35.88 38.82 1,274,217 36.518 -6.67%
2020-09-04 0 43.45 43.40 43.45 41.15 43.85 831,050 35,463,857 42.674 38.69 38.64 38.69 36.64 39.04 933,351 37.996 -1.92%
2020-09-03 0 44.30 44.30 44.40 43.30 47.15 1,015,785 46,005,960 45.291 39.44 39.44 39.53 38.55 41.98 1,140,827 40.327 -1.23%
2020-09-02 0 44.85 44.70 44.85 42.70 45.80 1,503,250 66,967,863 44.549 39.93 39.80 39.93 38.02 40.78 1,688,298 39.666 4.42%
2020-09-01 0 42.95 42.90 43.00 42.10 45.30 1,027,600 44,381,705 43.190 38.24 38.20 38.29 37.49 40.33 1,154,096 38.456 -3.05%
2020-08-31 0 44.30 43.90 44.30 41.00 44.65 2,267,454 98,919,360 43.626 39.44 39.09 39.44 36.51 39.76 2,546,575 38.844 8.98%
2020-08-28 0 40.65 40.45 40.70 40.00 42.00 884,200 36,057,563 40.780 36.19 36.02 36.24 35.62 37.40 993,044 36.310 -2.52%
2020-08-27 0 41.70 41.50 41.70 37.50 41.95 2,429,950 97,479,630 40.116 37.13 36.95 37.13 33.39 37.35 2,729,074 35.719 3.99%
2020-08-26 0 40.10 40.00 40.10 38.95 43.40 2,926,217 119,354,497 40.788 35.70 35.62 35.70 34.68 38.64 3,286,430 36.317 -7.07%
2020-08-25 0 43.15 43.00 43.15 42.10 46.80 2,033,250 88,388,250 43.471 38.42 38.29 38.42 37.49 41.67 2,283,540 38.707 -7.70%
2020-08-24 0 46.75 46.75 47.10 45.50 50.85 3,169,525 150,986,445 47.637 41.63 41.63 41.94 40.51 45.28 3,559,689 42.416 -8.24%
2020-08-21 0 50.95 50.90 50.95 44.00 51.25 5,092,350 239,575,655 47.046 45.37 45.32 45.37 39.18 45.63 5,719,212 41.890 18.49%
2020-08-20 0 43.00 42.85 43.00 40.80 43.15 861,602 36,110,072 41.910 38.29 38.15 38.29 36.33 38.42 967,664 37.317 1.53%
2020-08-19 0 42.35 42.30 42.45 41.80 44.00 462,340 19,572,855 42.334 37.71 37.66 37.80 37.22 39.18 519,253 37.694 -2.64%
2020-08-18 0 43.50 43.45 43.50 41.60 43.80 1,180,333 50,932,669 43.151 38.73 38.69 38.73 37.04 39.00 1,325,630 38.421 5.20%
2020-08-17 0 41.35 41.35 41.40 40.60 43.30 1,217,057 50,384,710 41.399 36.82 36.82 36.86 36.15 38.55 1,366,875 36.861 -0.60%
2020-08-14 0 41.60 41.55 41.60 41.50 44.45 795,120 34,049,722 42.823 37.04 37.00 37.04 36.95 39.58 892,998 38.130 -2.80%
2020-08-13 0 42.80 42.80 42.90 42.55 44.90 631,250 27,393,350 43.395 38.11 38.11 38.20 37.89 39.98 708,956 38.639 -1.95%
2020-08-12 0 43.65 43.60 43.65 39.60 43.95 1,558,550 64,862,380 41.617 38.87 38.82 38.87 35.26 39.13 1,750,405 37.056 2.95%
2020-08-11 0 42.40 42.40 42.50 42.05 44.10 913,330 39,396,043 43.135 37.75 37.75 37.84 37.44 39.27 1,025,760 38.407 0.47%
2020-08-10 0 42.20 42.10 42.30 41.55 43.55 1,058,150 44,834,835 42.371 37.57 37.49 37.66 37.00 38.78 1,188,407 37.727 -1.86%
2020-08-07 0 43.00 42.95 43.00 42.45 46.35 1,740,255 76,090,873 43.724 38.29 38.24 38.29 37.80 41.27 1,954,478 38.932 -6.42%
2020-08-06 0 45.95 45.90 45.95 45.25 47.65 1,373,750 63,438,900 46.179 40.91 40.87 40.91 40.29 42.43 1,542,857 41.118 -2.23%
2020-08-05 0 47.00 46.95 47.00 40.50 47.45 3,249,700 143,019,360 44.010 41.85 41.80 41.85 36.06 42.25 3,649,734 39.186 10.33%
2020-08-04 0 42.60 42.55 42.60 41.70 44.60 1,971,800 83,953,834 42.577 37.93 37.89 37.93 37.13 39.71 2,214,526 37.911 -3.29%
2020-08-03 0 44.05 44.00 44.05 41.85 46.30 4,131,053 177,871,025 43.057 39.22 39.18 39.22 37.26 41.23 4,639,580 38.338 -3.82%
2020-07-31 0 45.80 45.80 45.95 45.50 49.00 1,838,926 86,941,948 47.279 40.78 40.78 40.91 40.51 43.63 2,065,295 42.097 -2.45%
2020-07-30 0 46.95 46.95 47.00 46.40 50.60 1,524,650 72,352,290 47.455 41.80 41.80 41.85 41.31 45.05 1,712,332 42.254 -4.57%
2020-07-29 0 49.20 49.20 49.35 47.65 49.65 839,700 41,132,421 48.985 43.81 43.81 43.94 42.43 44.21 943,066 43.616 1.97%
2020-07-28 0 48.25 48.05 48.25 47.55 48.95 763,051 36,871,869 48.322 42.96 42.78 42.96 42.34 43.58 856,982 43.025 1.58%
2020-07-27 0 47.50 47.45 47.50 47.35 51.80 1,231,987 59,493,146 48.290 42.29 42.25 42.29 42.16 46.12 1,383,643 42.997 -5.85%
2020-07-24 0 50.45 50.45 50.50 49.50 54.80 1,815,450 92,267,606 50.824 44.92 44.92 44.96 44.07 48.79 2,038,930 45.253 -7.94%
2020-07-23 0 54.80 54.70 54.80 52.55 56.85 689,600 37,598,800 54.523 48.79 48.70 48.79 46.79 50.62 774,489 48.547 2.43%
2020-07-22 0 53.50 53.50 53.60 53.50 58.10 821,150 45,870,032 55.861 47.64 47.64 47.73 47.64 51.73 922,232 49.738 -3.17%
2020-07-21 0 55.25 55.20 55.40 53.10 55.80 862,051 47,252,241 54.814 49.19 49.15 49.33 47.28 49.68 968,168 48.806 6.25%
2020-07-20 0 52.00 52.00 52.05 51.00 54.45 835,100 43,494,077 52.082 46.30 46.30 46.34 45.41 48.48 937,900 46.374 -1.98%
2020-07-17 0 53.05 53.05 53.20 51.25 53.85 683,335 35,950,244 52.610 47.24 47.24 47.37 45.63 47.95 767,453 46.844 1.34%
2020-07-16 0 52.35 52.30 52.35 51.10 58.30 1,490,450 79,556,163 53.377 46.61 46.57 46.61 45.50 51.91 1,673,922 47.527 -9.27%
2020-07-15 0 57.70 57.50 57.70 57.00 62.25 779,430 45,601,409 58.506 51.38 51.20 51.38 50.75 55.43 875,377 52.093 -2.94%
2020-07-14 0 59.45 59.00 59.45 57.70 62.50 791,073 46,810,501 59.173 52.93 52.53 52.93 51.38 55.65 888,453 52.688 -5.63%
2020-07-13 0 63.00 62.40 63.00 58.55 63.00 932,705 57,046,529 61.162 56.09 55.56 56.09 52.13 56.09 1,047,520 54.459 6.06%
2020-07-10 0 59.40 59.00 59.40 58.40 60.85 572,801 34,045,014 59.436 52.89 52.53 52.89 52.00 54.18 643,312 52.921 -2.46%
2020-07-09 0 60.90 60.50 60.90 56.35 61.35 1,178,400 69,164,087 58.693 54.22 53.87 54.22 50.17 54.63 1,323,459 52.260 7.50%
2020-07-08 0 56.65 56.65 56.85 54.65 58.00 1,027,214 58,523,705 56.973 50.44 50.44 50.62 48.66 51.64 1,153,663 50.729 3.66%
2020-07-07 0 54.65 54.60 54.65 53.25 56.30 989,950 54,193,970 54.744 48.66 48.62 48.66 47.41 50.13 1,111,812 48.744 -2.93%
2020-07-06 0 56.30 56.20 56.30 53.45 59.95 2,193,800 123,484,605 56.288 50.13 50.04 50.13 47.59 53.38 2,463,854 50.118 -4.17%
2020-07-03 0 58.75 58.30 58.95 54.90 59.65 1,141,900 65,822,670 57.643 52.31 51.91 52.49 48.88 53.11 1,282,466 51.325 6.05%
2020-07-02 0 55.40 55.35 55.40 52.50 55.55 1,050,200 57,017,530 54.292 49.33 49.28 49.33 46.75 49.46 1,179,478 48.341 4.92%
2020-06-30 0 52.80 52.75 52.95 52.05 54.90 656,328 34,919,111 53.204 47.01 46.97 47.15 46.34 48.88 737,121 47.372 -0.38%
2020-06-29 0 53.00 53.00 53.05 50.20 53.00 762,604 39,439,708 51.717 47.19 47.19 47.24 44.70 47.19 856,480 46.049 2.51%
2020-06-26 0 51.70 51.55 51.70 51.30 55.00 750,100 39,400,857 52.527 46.03 45.90 46.03 45.68 48.97 842,436 46.770 -4.79%
2020-06-24 0 54.30 54.10 54.30 51.10 55.85 1,423,914 77,083,579 54.135 48.35 48.17 48.35 45.50 49.73 1,599,196 48.201 5.23%
2020-06-23 0 51.60 51.60 51.65 49.60 52.30 363,427 18,657,084 51.337 45.94 45.94 45.99 44.16 46.57 408,164 45.710 2.48%
2020-06-22 0 50.35 50.10 50.35 49.80 52.60 411,074 20,883,153 50.801 44.83 44.61 44.83 44.34 46.83 461,677 45.233 -2.23%
2020-06-19 0 51.50 51.25 51.50 49.20 51.70 673,750 34,250,507 50.836 45.86 45.63 45.86 43.81 46.03 756,688 45.264 2.28%
2020-06-18 0 50.35 50.35 50.45 50.05 53.60 1,220,350 62,865,717 51.514 44.83 44.83 44.92 44.56 47.73 1,370,573 45.868 -3.91%
2020-06-17 0 52.40 52.35 52.40 49.15 52.45 1,447,152 73,652,280 50.895 46.66 46.61 46.66 43.76 46.70 1,625,295 45.316 6.50%
2020-06-16 0 49.20 49.10 49.20 47.35 49.20 902,900 43,337,467 47.998 43.81 43.72 43.81 42.16 43.81 1,014,046 42.737 5.13%
2020-06-15 0 46.80 46.80 46.85 46.80 49.75 810,497 38,926,736 48.028 41.67 41.67 41.71 41.67 44.30 910,268 42.764 -4.78%
2020-06-12 0 49.15 49.05 49.15 46.55 49.45 622,200 30,358,432 48.792 43.76 43.67 43.76 41.45 44.03 698,792 43.444 1.24%
2020-06-11 0 48.55 48.30 48.60 47.70 50.05 768,100 37,643,858 49.009 43.23 43.01 43.27 42.47 44.56 862,652 43.637 1.15%
2020-06-10 0 48.00 47.90 48.05 47.55 49.45 423,750 20,619,033 48.658 42.74 42.65 42.78 42.34 44.03 475,913 43.325 -0.41%
2020-06-09 0 48.20 48.00 48.20 46.90 48.60 608,427 29,111,026 47.846 42.92 42.74 42.92 41.76 43.27 683,324 42.602 3.32%
2020-06-08 0 46.65 46.60 46.65 45.85 50.15 1,496,600 71,674,400 47.891 41.54 41.49 41.54 40.82 44.65 1,680,830 42.642 -0.43%
2020-06-05 0 46.85 46.85 47.00 46.40 49.00 917,012 43,193,848 47.103 41.71 41.71 41.85 41.31 43.63 1,029,895 41.940 -2.80%
2020-06-04 0 48.20 48.20 48.25 47.50 50.85 832,000 40,889,757 49.146 42.92 42.92 42.96 42.29 45.28 934,418 43.760 -3.41%
2020-06-03 0 49.90 49.80 49.90 49.45 51.85 912,376 46,038,879 50.460 44.43 44.34 44.43 44.03 46.17 1,024,688 44.930 -2.25%
2020-06-02 0 51.05 51.00 51.05 48.60 51.70 857,405 43,301,635 50.503 45.45 45.41 45.45 43.27 46.03 962,950 44.968 3.34%
2020-06-01 0 49.40 49.30 49.40 48.50 50.20 917,457 45,233,353 49.303 43.99 43.90 43.99 43.18 44.70 1,030,395 43.899 -0.20%
2020-05-29 0 49.50 49.50 49.55 43.95 49.50 1,349,400 63,429,301 47.006 44.07 44.07 44.12 39.13 44.07 1,515,509 41.853 11.49%
2020-05-28 0 44.40 44.20 44.40 42.45 46.20 965,450 42,723,136 44.252 39.53 39.36 39.53 37.80 41.14 1,084,296 39.402 -1.99%
2020-05-27 0 45.30 45.10 45.40 44.35 49.40 1,284,950 58,892,283 45.832 40.33 40.16 40.42 39.49 43.99 1,443,126 40.809 -6.40%
2020-05-26 0 48.40 48.35 48.40 46.70 50.00 637,300 30,817,314 48.356 43.10 43.05 43.10 41.58 44.52 715,751 43.056 0.73%
2020-05-25 0 48.05 48.00 48.05 46.35 48.70 904,152 42,786,829 47.323 42.78 42.74 42.78 41.27 43.36 1,015,452 42.136 0.31%
2020-05-22 0 47.90 47.90 48.05 46.50 49.50 1,569,470 75,176,339 47.899 42.65 42.65 42.78 41.40 44.07 1,762,670 42.649 -4.10%
2020-05-21 0 49.95 49.95 50.00 48.10 54.75 2,561,700 129,408,988 50.517 44.48 44.48 44.52 42.83 48.75 2,877,042 44.980 -7.67%
2020-05-20 0 54.10 54.05 54.10 51.70 54.75 1,155,509 62,182,760 53.814 48.17 48.13 48.17 46.03 48.75 1,297,751 47.916 3.24%
2020-05-19 0 52.40 52.25 52.40 49.00 52.80 1,150,060 58,526,617 50.890 46.66 46.52 46.66 43.63 47.01 1,291,631 45.312 2.44%
2020-05-18 0 51.15 51.15 51.20 47.60 51.30 1,106,749 55,242,742 49.914 45.54 45.54 45.59 42.38 45.68 1,242,988 44.443 5.46%
2020-05-15 0 48.50 48.40 48.50 47.20 49.25 815,850 39,559,690 48.489 43.18 43.10 43.18 42.03 43.85 916,280 43.174 2.11%
2020-05-14 0 47.50 47.25 47.55 46.15 47.95 789,001 37,045,507 46.952 42.29 42.07 42.34 41.09 42.69 886,126 41.806 -0.52%
2020-05-13 0 47.75 47.20 47.75 45.30 48.00 889,444 42,073,373 47.303 42.52 42.03 42.52 40.33 42.74 998,933 42.118 2.91%
2020-05-12 0 46.40 46.30 46.40 42.30 46.40 1,668,000 74,425,210 44.619 41.31 41.23 41.31 37.66 41.31 1,873,329 39.729 9.69%
2020-05-11 0 42.30 42.15 42.30 41.75 45.30 1,148,900 50,047,031 43.561 37.66 37.53 37.66 37.17 40.33 1,290,328 38.786 -1.17%
2020-05-08 0 42.80 42.75 42.80 42.55 43.90 745,550 32,079,614 43.028 38.11 38.06 38.11 37.89 39.09 837,326 38.312 -0.70%
2020-05-07 0 43.10 43.05 43.10 41.95 43.80 1,034,850 44,489,580 42.991 38.38 38.33 38.38 37.35 39.00 1,162,239 38.279 0.23%
2020-05-06 0 43.00 42.90 43.00 41.15 44.00 1,294,348 55,535,724 42.906 38.29 38.20 38.29 36.64 39.18 1,453,681 38.204 4.62%
2020-05-05 0 41.10 40.80 41.10 40.00 42.10 451,350 18,325,182 40.601 36.60 36.33 36.60 35.62 37.49 506,911 36.151 0.49%
2020-05-04 0 40.90 40.90 41.00 40.30 42.70 952,044 39,168,187 41.141 36.42 36.42 36.51 35.88 38.02 1,069,239 36.632 -6.62%
2020-04-29 0 43.80 43.40 43.80 42.70 44.35 1,011,851 43,890,950 43.377 39.00 38.64 39.00 38.02 39.49 1,136,409 38.623 -1.46%
2020-04-28 0 44.45 44.45 44.70 43.20 44.95 458,480 20,270,051 44.211 39.58 39.58 39.80 38.47 40.02 514,918 39.366 -1.33%
2020-04-27 0 45.05 45.00 45.05 42.10 45.75 1,194,087 52,930,771 44.327 40.11 40.07 40.11 37.49 40.74 1,341,078 39.469 0.45%
2020-04-24 0 44.85 44.70 44.85 43.70 47.65 1,102,328 49,745,415 45.128 39.93 39.80 39.93 38.91 42.43 1,238,023 40.181 -4.17%
2020-04-23 0 46.80 46.80 46.95 46.40 51.00 1,665,400 80,739,660 48.481 41.67 41.67 41.80 41.31 45.41 1,870,409 43.167 -3.51%
2020-04-22 0 48.50 48.45 48.50 43.50 50.00 1,883,000 89,756,350 47.667 43.18 43.14 43.18 38.73 44.52 2,114,795 42.442 8.74%
2020-04-21 0 44.60 44.50 44.60 43.45 46.00 871,100 38,716,660 44.446 39.71 39.62 39.71 38.69 40.96 978,331 39.574 -3.15%
2020-04-20 0 46.05 45.80 46.05 39.95 46.10 1,877,800 81,060,665 43.168 41.00 40.78 41.00 35.57 41.05 2,108,955 38.436 13.40%
2020-04-17 0 101.6 101.6 101.8 100.7 105.0 461,800 47,351,820 102.54 36.16 36.16 36.23 35.84 37.37 1,297,666 36.490 -0.29%
2020-04-16 0 101.9 101.8 102.4 100.4 104.3 500,200 51,213,035 102.39 36.26 36.23 36.44 35.73 37.12 1,405,571 36.436 0.00%
2020-04-15 0 101.9 101.8 101.9 101.2 109.1 575,600 59,953,740 104.16 36.26 36.23 36.26 36.01 38.83 1,617,447 37.067 -4.77%
2020-04-14 0 107.0 106.7 107.0 102.7 108.4 1,122,467 118,804,038 105.84 38.08 37.97 38.08 36.55 38.58 3,154,153 37.666 4.29%
2020-04-09 0 102.6 102.3 102.6 101.2 105.8 528,950 54,452,910 102.95 36.51 36.41 36.51 36.01 37.65 1,486,359 36.635 -1.54%
2020-04-08 0 104.2 104.0 104.2 101.4 105.0 275,444 28,385,261 103.05 37.08 37.01 37.08 36.09 37.37 774,003 36.673 -0.76%
2020-04-07 0 105.0 104.9 105.0 103.2 109.6 424,442 44,840,238 105.65 37.37 37.33 37.37 36.73 39.00 1,192,690 37.596 -2.33%
2020-04-06 0 107.5 107.5 107.6 101.0 107.5 572,000 60,041,060 104.97 38.26 38.26 38.29 35.94 38.26 1,607,330 37.355 6.54%
2020-04-03 0 100.9 100.8 100.9 97.80 103.3 489,210 49,441,992 101.06 35.91 35.87 35.91 34.80 36.76 1,374,689 35.966 2.85%
2020-04-02 0 98.10 98.00 98.15 93.05 100.8 596,869 58,710,769 98.365 34.91 34.88 34.93 33.11 35.87 1,677,213 35.005 4.03%
2020-04-01 0 94.30 94.00 94.60 92.60 101.6 626,400 60,974,600 97.341 33.56 33.45 33.67 32.95 36.16 1,760,195 34.641 -3.08%
2020-03-31 0 97.30 97.05 97.30 89.80 97.35 677,600 63,977,660 94.418 34.63 34.54 34.63 31.96 34.64 1,904,068 33.601 9.33%
2020-03-30 0 89.00 88.15 89.00 86.70 89.90 215,200 18,979,620 88.195 31.67 31.37 31.67 30.85 31.99 604,716 31.386 -0.67%
2020-03-27 0 89.60 88.60 89.60 88.55 93.80 421,074 38,158,941 90.623 31.89 31.53 31.89 31.51 33.38 1,183,226 32.250 -1.32%
2020-03-26 0 90.80 90.80 91.00 89.20 93.85 369,952 33,812,706 91.398 32.31 32.31 32.38 31.74 33.40 1,039,572 32.526 -0.98%
2020-03-25 0 91.70 91.60 91.70 84.95 91.95 659,600 59,249,360 89.826 32.63 32.60 32.63 30.23 32.72 1,853,488 31.966 9.30%
2020-03-24 0 83.90 83.75 83.90 80.30 83.90 556,599 45,986,813 82.621 29.86 29.80 29.86 28.58 29.86 1,564,053 29.402 5.93%
2020-03-23 0 79.20 79.20 79.40 76.30 82.75 361,242 28,833,705 79.818 28.18 28.18 28.26 27.15 29.45 1,015,097 28.405 -2.22%
2020-03-20 0 81.00 80.50 81.00 75.10 81.00 813,800 64,070,817 78.730 28.83 28.65 28.83 26.73 28.83 2,286,793 28.018 8.29%
2020-03-19 0 74.80 74.80 74.85 68.80 77.15 1,215,900 88,476,721 72.766 26.62 26.62 26.64 24.48 27.46 3,416,701 25.895 0.13%
2020-03-18 0 74.70 74.70 75.05 72.05 84.00 628,388 49,518,555 78.803 26.58 26.58 26.71 25.64 29.89 1,765,782 28.043 -2.73%
2020-03-17 0 76.80 76.60 76.80 73.15 78.15 734,316 56,030,202 76.303 27.33 27.26 27.33 26.03 27.81 2,063,441 27.154 0.39%
2020-03-16 0 76.50 75.80 76.50 74.05 83.90 1,097,966 85,457,753 77.833 27.22 26.97 27.22 26.35 29.86 3,085,305 27.698 -5.15%
2020-03-13 0 80.65 80.50 80.75 70.30 81.00 961,132 71,290,696 74.174 28.70 28.65 28.74 25.02 28.83 2,700,798 26.396 2.61%
2020-03-12 0 78.60 78.50 78.75 77.70 87.20 1,524,401 122,274,517 80.212 27.97 27.94 28.02 27.65 31.03 4,283,595 28.545 -10.02%
2020-03-11 0 87.35 87.20 87.35 85.80 89.85 494,510 43,547,959 88.063 31.09 31.03 31.09 30.53 31.97 1,389,582 31.339 1.75%
2020-03-10 0 85.85 85.50 85.85 78.15 86.10 1,030,401 85,598,208 83.073 30.55 30.43 30.55 27.81 30.64 2,895,446 29.563 2.02%
2020-03-09 0 84.15 83.90 84.20 82.45 89.90 823,400 71,082,203 86.328 29.95 29.86 29.96 29.34 31.99 2,313,769 30.721 -6.91%
2020-03-06 0 90.40 90.40 90.65 87.50 92.00 612,000 55,418,020 90.552 32.17 32.17 32.26 31.14 32.74 1,719,731 32.225 -0.99%
2020-03-05 0 91.30 91.20 91.30 88.30 92.80 508,036 46,368,211 91.270 32.49 32.46 32.49 31.42 33.02 1,427,590 32.480 3.16%
2020-03-04 0 88.50 88.50 88.55 83.25 88.90 408,628 35,286,136 86.353 31.49 31.49 31.51 29.63 31.64 1,148,252 30.730 4.00%
2020-03-03 0 85.10 85.05 85.10 79.00 86.90 644,900 54,261,030 84.139 30.28 30.27 30.28 28.11 30.93 1,812,181 29.942 7.18%
2020-03-02 0 79.40 79.40 79.60 74.20 80.50 763,800 59,444,440 77.827 28.26 28.26 28.33 26.41 28.65 2,146,292 27.696 1.60%
2020-02-28 0 78.15 77.50 78.15 73.80 78.15 1,128,724 86,061,865 76.247 27.81 27.58 27.81 26.26 27.81 3,171,735 27.134 0.71%
2020-02-27 0 77.60 77.60 77.85 74.70 77.80 265,600 20,236,555 76.192 27.62 27.62 27.70 26.58 27.69 746,341 27.114 3.88%
2020-02-26 0 74.70 74.65 74.70 74.40 80.70 495,692 38,021,014 76.703 26.58 26.57 26.58 26.48 28.72 1,392,904 27.296 -7.95%
2020-02-25 0 81.15 81.20 81.30 75.40 81.15 391,457 30,916,017 78.977 28.88 28.90 28.93 26.83 28.88 1,100,001 28.105 6.78%
2020-02-24 0 76.00 75.90 76.00 74.40 77.80 286,804 21,759,740 75.870 27.05 27.01 27.05 26.48 27.69 805,924 27.000 -2.69%
2020-02-21 0 78.10 78.10 78.60 76.80 79.50 425,460 33,280,143 78.222 27.79 27.79 27.97 27.33 28.29 1,195,550 27.837 -4.05%
2020-02-20 0 81.40 81.40 81.70 76.40 82.00 587,875 47,010,260 79.966 28.97 28.97 29.07 27.19 29.18 1,651,939 28.458 6.54%
2020-02-19 0 76.40 76.35 76.60 74.40 79.30 753,400 58,363,490 77.467 27.19 27.17 27.26 26.48 28.22 2,117,068 27.568 5.23%
2020-02-18 0 72.60 72.60 72.70 68.05 73.50 270,200 19,277,985 71.347 25.84 25.84 25.87 24.22 26.16 759,267 25.390 2.25%
2020-02-17 0 71.00 70.70 71.00 69.70 71.95 177,400 12,611,030 71.088 25.27 25.16 25.27 24.80 25.60 498,497 25.298 3.35%
2020-02-14 0 68.70 68.70 68.85 68.00 71.25 220,000 15,286,400 69.484 24.45 24.45 24.50 24.20 25.36 618,204 24.727 -0.58%
2020-02-13 0 69.10 69.00 69.15 67.15 72.00 417,256 28,895,699 69.252 24.59 24.56 24.61 23.90 25.62 1,172,497 24.645 -2.19%
2020-02-12 0 70.65 70.55 70.65 65.65 70.85 632,000 43,726,315 69.187 25.14 25.11 25.14 23.36 25.21 1,775,932 24.622 8.94%
2020-02-11 0 64.85 64.80 64.85 60.30 65.35 380,400 24,449,890 64.274 23.08 23.06 23.08 21.46 23.26 1,068,931 22.873 6.84%
2020-02-10 0 60.70 60.65 60.70 60.35 62.15 102,000 6,242,380 61.200 21.60 21.58 21.60 21.48 22.12 286,622 21.779 -1.70%
2020-02-07 0 61.75 61.75 62.20 59.80 62.20 111,400 6,806,280 61.098 21.97 21.97 22.14 21.28 22.14 313,036 21.743 0.08%
2020-02-06 0 61.70 61.60 61.75 58.60 62.20 130,400 7,968,160 61.106 21.96 21.92 21.97 20.85 22.14 366,426 21.746 2.58%
2020-02-05 0 60.15 59.55 60.50 58.85 62.00 159,000 9,648,400 60.682 21.41 21.19 21.53 20.94 22.06 446,793 21.595 0.42%
2020-02-04 0 59.90 59.85 60.45 56.65 60.60 298,400 17,663,730 59.195 21.32 21.30 21.51 20.16 21.57 838,509 21.066 3.81%
2020-02-03 0 57.70 57.05 57.95 52.90 59.10 313,800 17,755,170 56.581 20.53 20.30 20.62 18.83 21.03 881,784 20.136 3.50%
2020-01-31 0 55.75 55.30 55.75 55.10 58.05 209,600 11,842,760 56.502 19.84 19.68 19.84 19.61 20.66 588,980 20.107 -1.15%
2020-01-30 0 56.40 56.00 56.55 55.60 60.50 402,000 22,930,900 57.042 20.07 19.93 20.12 19.79 21.53 1,129,627 20.300 -6.78%
2020-01-29 0 60.50 60.40 60.50 58.80 61.85 354,218 21,225,589 59.922 21.53 21.49 21.53 20.93 22.01 995,359 21.325 -2.26%
2020-01-24 0 61.90 61.15 61.90 59.15 62.50 220,726 13,590,139 61.570 22.03 21.76 22.03 21.05 22.24 620,244 21.911 1.48%
2020-01-23 0 61.00 60.90 61.05 58.80 65.55 499,200 30,551,045 61.200 21.71 21.67 21.73 20.93 23.33 1,402,761 21.779 -6.87%
2020-01-22 0 65.50 65.40 66.50 60.90 66.95 357,600 22,939,767 64.149 23.31 23.27 23.67 21.67 23.83 1,004,863 22.829 4.55%
2020-01-21 0 62.65 62.00 62.80 59.70 64.05 370,887 22,772,092 61.399 22.30 22.06 22.35 21.25 22.79 1,042,199 21.850 -1.03%
2020-01-20 0 63.30 63.15 63.30 62.00 68.05 268,200 17,369,121 64.762 22.53 22.47 22.53 22.06 24.22 753,647 23.047 -6.50%
2020-01-17 0 67.70 67.05 67.75 64.00 68.10 415,800 27,411,490 65.925 24.09 23.86 24.11 22.78 24.23 1,168,406 23.461 2.89%
2020-01-16 0 65.80 65.70 65.80 63.00 65.80 470,800 30,433,805 64.643 23.42 23.38 23.42 22.42 23.42 1,322,957 23.004 2.89%
2020-01-15 0 63.95 63.65 63.95 59.00 64.10 532,400 33,433,570 62.798 22.76 22.65 22.76 21.00 22.81 1,496,054 22.348 8.30%
2020-01-14 0 59.05 59.05 60.00 57.65 60.50 648,200 38,553,999 59.479 21.01 21.01 21.35 20.52 21.53 1,821,454 21.167 3.60%
2020-01-13 0 57.00 56.80 57.00 54.60 57.75 435,000 24,778,090 56.961 20.28 20.21 20.28 19.43 20.55 1,222,358 20.271 4.40%
2020-01-10 0 54.60 54.45 54.60 53.40 56.75 301,600 16,693,435 55.350 19.43 19.38 19.43 19.00 20.20 847,502 19.697 2.06%
2020-01-09 0 53.50 53.50 53.85 51.60 54.00 178,800 9,526,770 53.282 19.04 19.04 19.16 18.36 19.22 502,431 18.961 2.29%
2020-01-08 0 52.30 51.70 52.35 49.90 52.95 382,743 19,706,858 51.488 18.61 18.40 18.63 17.76 18.84 1,075,515 18.323 4.81%
2020-01-07 0 49.90 49.90 50.05 49.00 50.70 126,200 6,289,790 49.840 17.76 17.76 17.81 17.44 18.04 354,624 17.736 0.00%
2020-01-06 0 49.90 49.90 50.00 48.90 50.80 312,200 15,700,280 50.289 17.76 17.76 17.79 17.40 18.08 877,288 17.896 0.30%
2020-01-03 0 49.75 49.75 49.80 46.80 50.60 500,869 24,650,780 49.216 17.70 17.70 17.72 16.65 18.01 1,407,451 17.514 3.97%
2020-01-02 0 47.85 47.85 47.90 45.65 48.75 224,000 10,665,190 47.612 17.03 17.03 17.05 16.25 17.35 629,444 16.944 4.36%
2019-12-31 0 45.85 45.60 45.85 43.50 45.90 206,800 9,175,860 44.371 16.32 16.23 16.32 15.48 16.33 581,112 15.790 2.23%
2019-12-30 0 44.85 44.70 44.85 44.70 46.25 169,400 7,675,130 45.308 15.96 15.91 15.96 15.91 16.46 476,017 16.124 -2.07%
2019-12-27 0 45.80 45.80 45.90 44.00 45.80 282,800 12,861,160 45.478 16.30 16.30 16.33 15.66 16.30 794,673 16.184 0.00%
2019-12-24 0 45.80 45.20 45.80 44.70 45.95 94,800 4,310,270 45.467 16.30 16.09 16.30 15.91 16.35 266,390 16.180 2.46%
2019-12-23 0 44.70 44.65 45.00 43.25 44.95 68,800 3,056,810 44.430 15.91 15.89 16.01 15.39 16.00 193,329 15.811 1.82%
2019-12-20 0 43.90 43.85 43.90 43.05 44.60 187,200 8,137,460 43.469 15.62 15.60 15.62 15.32 15.87 526,035 15.469 -0.23%
2019-12-19 0 44.00 43.40 44.00 43.20 45.00 323,400 14,329,280 44.308 15.66 15.44 15.66 15.37 16.01 908,760 15.768 -1.12%
2019-12-18 0 44.50 43.90 44.50 43.20 46.25 252,800 11,332,780 44.829 15.84 15.62 15.84 15.37 16.46 710,373 15.953 -3.05%
2019-12-17 0 45.90 45.65 45.90 43.80 46.25 313,800 14,266,995 45.465 16.33 16.25 16.33 15.59 16.46 881,784 16.180 3.49%
2019-12-16 0 44.35 44.10 44.35 44.10 46.20 292,200 13,241,510 45.317 15.78 15.69 15.78 15.69 16.44 821,087 16.127 -3.59%
2019-12-13 0 46.00 45.55 46.00 44.90 46.40 116,600 5,324,670 45.666 16.37 16.21 16.37 15.98 16.51 327,648 16.251 0.55%
2019-12-12 0 45.75 45.50 45.75 43.30 45.90 251,100 11,193,155 44.576 16.28 16.19 16.28 15.41 16.33 705,596 15.863 0.55%
2019-12-11 0 45.50 45.40 45.50 44.80 46.00 81,600 3,702,020 45.368 16.19 16.16 16.19 15.94 16.37 229,297 16.145 0.66%
2019-12-10 0 45.20 45.05 45.20 44.65 46.80 200,600 9,085,440 45.291 16.09 16.03 16.09 15.89 16.65 563,690 16.118 -2.27%
2019-12-09 0 46.25 46.10 46.30 45.60 49.00 316,400 14,764,880 46.665 16.46 16.41 16.48 16.23 17.44 889,090 16.607 -5.61%
2019-12-06 0 49.00 49.00 49.30 46.60 49.35 191,400 9,222,900 48.187 17.44 17.44 17.54 16.58 17.56 537,837 17.148 2.51%
2019-12-05 0 47.80 47.80 47.90 46.55 48.35 121,400 5,798,740 47.766 17.01 17.01 17.05 16.57 17.21 341,136 16.998 3.02%
2019-12-04 0 46.40 46.40 46.75 46.00 46.90 79,400 3,689,760 46.471 16.51 16.51 16.64 16.37 16.69 223,115 16.537 -1.28%
2019-12-03 0 47.00 46.95 47.15 46.20 47.70 213,770 9,997,665 46.768 16.73 16.71 16.78 16.44 16.97 600,698 16.643 -2.08%
2019-12-02 0 48.00 48.00 48.20 47.00 50.00 149,600 7,295,740 48.768 17.08 17.08 17.15 16.73 17.79 420,379 17.355 -0.72%
2019-11-29 0 48.35 47.75 48.35 45.25 50.00 309,400 14,701,230 47.515 17.21 16.99 17.21 16.10 17.79 869,420 16.909 -3.97%
2019-11-28 0 50.35 50.20 50.35 47.55 50.35 111,400 5,415,720 48.615 17.92 17.86 17.92 16.92 17.92 313,036 17.301 4.68%
2019-11-27 0 48.10 48.10 48.50 47.10 50.50 373,600 17,942,830 48.027 17.12 17.12 17.26 16.76 17.97 1,049,823 17.091 -2.93%
2019-11-26 0 49.55 49.50 49.55 48.80 51.85 707,000 35,076,795 49.614 17.63 17.62 17.63 17.37 18.45 1,986,683 17.656 -3.60%
2019-11-25 0 51.40 51.00 51.40 49.55 52.45 173,800 8,886,200 51.129 18.29 18.15 18.29 17.63 18.67 488,381 18.195 -2.28%
2019-11-22 0 52.60 52.60 52.90 52.15 54.45 121,200 6,435,345 53.097 18.72 18.72 18.83 18.56 19.38 340,574 18.896 -2.80%
2019-11-21 0 54.20 53.40 54.20 53.05 54.70 64,800 3,496,790 53.963 19.26 18.97 19.26 18.85 19.44 182,370 19.174 0.09%
2019-11-20 0 54.15 53.80 54.15 52.85 56.25 198,600 10,905,350 54.911 19.24 19.12 19.24 18.78 19.99 558,930 19.511 -1.81%
2019-11-19 0 55.15 55.15 55.20 53.40 55.95 84,600 4,675,150 55.262 19.60 19.60 19.61 18.97 19.88 238,094 19.636 2.13%
2019-11-18 0 54.00 53.55 54.00 50.15 54.25 336,200 17,807,920 52.968 19.19 19.03 19.19 17.82 19.28 946,184 18.821 7.68%
2019-11-15 0 50.15 50.00 50.15 49.30 50.50 176,200 8,769,815 49.772 17.82 17.77 17.82 17.52 17.94 495,888 17.685 2.24%
2019-11-14 0 49.05 49.05 49.75 48.90 50.25 154,600 7,710,400 49.873 17.43 17.43 17.68 17.38 17.85 435,098 17.721 -0.20%
2019-11-13 0 49.15 49.10 49.20 48.05 50.05 213,800 10,533,440 49.268 17.46 17.45 17.48 17.07 17.78 601,708 17.506 -1.50%
2019-11-12 0 49.90 49.80 49.90 48.00 50.45 158,200 7,772,880 49.133 17.73 17.70 17.73 17.06 17.93 445,230 17.458 3.31%
2019-11-11 0 48.30 48.00 48.30 47.40 49.80 109,800 5,323,880 48.487 17.16 17.06 17.16 16.84 17.70 309,015 17.229 -1.13%
2019-11-08 0 48.85 48.50 49.00 48.10 51.00 233,000 11,604,880 49.806 17.36 17.23 17.41 17.09 18.12 655,743 17.697 -2.79%
2019-11-07 0 50.25 50.25 50.30 48.65 50.50 305,600 15,307,000 50.088 17.85 17.85 17.87 17.29 17.94 860,065 17.797 3.82%
2019-11-06 0 48.40 48.40 48.55 46.80 49.15 414,770 20,446,982 49.297 17.20 17.20 17.25 16.63 17.46 1,167,307 17.516 3.75%
2019-11-05 0 46.65 46.50 46.65 45.10 50.75 308,700 15,134,438 49.026 16.58 16.52 16.58 16.03 18.03 868,789 17.420 -5.76%
2019-11-04 0 49.50 49.50 49.55 47.60 49.90 228,000 11,278,810 49.468 17.59 17.59 17.61 16.91 17.73 641,671 17.577 3.45%
2019-11-01 0 47.85 47.80 47.90 47.25 49.10 93,800 4,485,400 47.819 17.00 16.98 17.02 16.79 17.45 263,986 16.991 1.48%
2019-10-31 0 47.15 46.95 47.15 46.20 48.50 281,600 13,392,055 47.557 16.75 16.68 16.75 16.42 17.23 792,521 16.898 2.06%
2019-10-30 0 46.20 46.00 46.20 45.20 48.50 441,900 20,699,020 46.841 16.42 16.34 16.42 16.06 17.23 1,243,661 16.644 -0.43%
2019-10-29 0 46.40 46.40 46.45 43.60 47.00 253,000 11,691,450 46.211 16.49 16.49 16.50 15.49 16.70 712,030 16.420 5.82%
2019-10-28 0 43.85 43.50 43.85 40.85 44.00 457,800 19,157,360 41.847 15.58 15.46 15.58 14.51 15.63 1,288,409 14.869 6.17%
2019-10-25 0 41.30 41.30 41.90 40.15 42.00 69,600 2,858,700 41.073 14.67 14.67 14.89 14.27 14.92 195,879 14.594 -0.60%
2019-10-24 0 41.55 41.40 41.55 40.50 41.85 66,600 2,722,940 40.885 14.76 14.71 14.76 14.39 14.87 187,436 14.527 1.96%
2019-10-23 0 40.75 40.35 40.75 39.95 42.35 68,000 2,742,120 40.325 14.48 14.34 14.48 14.20 15.05 191,376 14.328 -1.45%
2019-10-22 0 41.35 41.15 41.35 41.00 42.40 129,400 5,370,330 41.502 14.69 14.62 14.69 14.57 15.07 364,177 14.746 -1.31%
2019-10-21 0 41.90 41.90 42.05 40.00 42.60 362,000 15,014,960 41.478 14.89 14.89 14.94 14.21 15.14 1,018,794 14.738 -0.83%
2019-10-18 0 42.25 42.25 42.45 41.65 42.50 193,000 8,127,150 42.110 15.01 15.01 15.08 14.80 15.10 543,169 14.962 0.84%
2019-10-17 0 41.90 41.80 41.90 39.40 42.70 361,400 15,038,430 41.612 14.89 14.85 14.89 14.00 15.17 1,017,106 14.786 5.28%
2019-10-16 0 39.80 39.35 39.80 38.50 40.35 625,800 24,868,118 39.738 14.14 13.98 14.14 13.68 14.34 1,761,219 14.120 2.84%
2019-10-15 0 38.70 38.50 38.70 38.00 39.50 177,200 6,815,070 38.460 13.75 13.68 13.75 13.50 14.04 498,703 13.666 -1.90%
2019-10-14 0 39.45 38.95 39.45 38.80 39.90 216,600 8,521,250 39.341 14.02 13.84 14.02 13.79 14.18 609,588 13.979 1.68%
2019-10-11 0 38.80 38.80 38.85 37.80 39.70 544,200 20,862,770 38.337 13.79 13.79 13.80 13.43 14.11 1,531,568 13.622 0.78%
2019-10-10 0 38.50 38.50 38.65 35.95 38.70 584,800 22,042,660 37.693 13.68 13.68 13.73 12.77 13.75 1,645,831 13.393 7.09%
2019-10-09 0 35.95 35.60 35.95 34.95 36.00 126,000 4,491,950 35.650 12.77 12.65 12.77 12.42 12.79 354,608 12.667 2.28%
2019-10-08 0 35.15 35.00 35.15 33.90 35.90 294,206 10,245,376 34.824 12.49 12.44 12.49 12.05 12.76 827,998 12.374 -0.28%
2019-10-04 0 35.25 35.25 35.35 35.25 37.10 281,600 10,153,360 36.056 12.53 12.53 12.56 12.53 13.18 792,521 12.811 -2.76%
2019-10-03 0 36.25 36.20 36.30 35.55 37.00 280,800 10,137,730 36.103 12.88 12.86 12.90 12.63 13.15 790,269 12.828 0.55%
2019-10-02 0 36.05 35.90 36.05 34.90 37.00 1,161,800 41,367,605 35.606 12.81 12.76 12.81 12.40 13.15 3,269,710 12.652 -7.09%
2019-09-30 0 38.80 38.75 38.85 37.55 40.95 748,600 28,975,790 38.707 13.79 13.77 13.80 13.34 14.55 2,106,821 13.753 -5.48%
2019-09-27 0 41.05 41.05 41.30 39.85 41.35 226,200 9,212,900 40.729 14.59 14.59 14.67 14.16 14.69 636,606 14.472 -0.85%
2019-09-26 0 41.40 41.35 41.40 39.20 42.85 487,200 19,996,210 41.043 14.71 14.69 14.71 13.93 15.23 1,371,151 14.584 1.47%
2019-09-25 0 40.80 40.70 40.95 39.65 42.05 354,000 14,299,655 40.395 14.50 14.46 14.55 14.09 14.94 996,279 14.353 -3.09%
2019-09-24 0 42.10 42.00 42.10 38.80 42.50 401,000 16,195,810 40.389 14.96 14.92 14.96 13.79 15.10 1,128,554 14.351 3.31%
2019-09-23 0 40.75 40.70 40.80 39.70 45.55 363,200 15,584,155 42.908 14.48 14.46 14.50 14.11 16.18 1,022,171 15.246 -5.23%
2019-09-20 0 43.00 42.85 43.40 41.85 44.25 168,466 7,289,501 43.270 15.28 15.23 15.42 14.87 15.72 474,122 15.375 -0.58%
2019-09-19 0 43.25 43.10 43.25 40.80 44.50 544,000 23,094,300 42.453 15.37 15.31 15.37 14.50 15.81 1,531,006 15.084 -2.81%
2019-09-18 0 44.50 44.35 44.60 41.95 44.70 499,470 21,793,454 43.633 15.81 15.76 15.85 14.91 15.88 1,405,683 15.504 7.10%
2019-09-17 0 41.55 41.50 41.90 37.20 42.00 607,600 24,222,970 39.867 14.76 14.75 14.89 13.22 14.92 1,709,998 14.165 11.54%
2019-09-16 0 37.25 37.05 37.30 35.85 38.40 300,000 11,104,200 37.014 13.24 13.16 13.25 12.74 13.64 844,305 13.152 3.04%
2019-09-13 0 36.15 36.10 36.30 35.00 36.60 119,600 4,272,030 35.719 12.84 12.83 12.90 12.44 13.00 336,596 12.692 0.84%
2019-09-12 0 35.85 35.45 35.90 33.70 36.10 394,200 13,762,830 34.913 12.74 12.60 12.76 11.97 12.83 1,109,416 12.405 1.85%
2019-09-11 0 35.20 34.80 35.30 31.70 39.00 929,100 33,389,860 35.938 12.51 12.37 12.54 11.26 13.86 2,614,811 12.770 -7.12%
2019-09-10 0 37.90 37.25 37.90 36.10 38.05 240,314 8,878,308 36.945 13.47 13.24 13.47 12.83 13.52 676,327 13.127 2.99%
2019-09-09 0 36.80 36.75 36.80 35.75 37.85 548,100 20,023,905 36.533 13.08 13.06 13.08 12.70 13.45 1,542,544 12.981 -0.14%
2019-09-06 0 36.85 36.40 36.85 35.30 38.75 540,438 20,231,120 37.435 13.09 12.93 13.09 12.54 13.77 1,520,981 13.301 -0.41%
2019-09-05 0 37.00 36.75 36.95 35.05 38.30 1,184,000 43,717,480 36.924 13.15 13.06 13.13 12.45 13.61 3,332,189 13.120 5.71%
2019-09-04 0 35.00 34.90 35.00 31.75 35.85 1,466,800 49,696,390 33.881 12.44 12.40 12.44 11.28 12.74 4,128,086 12.039 10.24%
2019-09-03 0 31.75 31.55 31.80 29.00 32.10 745,000 23,078,100 30.977 11.28 11.21 11.30 10.30 11.41 2,096,690 11.007 8.55%
2019-09-02 0 29.25 29.15 29.25 27.40 29.90 1,115,762 32,674,773 29.285 10.39 10.36 10.39 9.736 10.62 3,140,143 10.406 6.75%
2019-08-30 0 27.40 26.80 27.40 26.10 27.45 913,000 24,837,040 27.204 9.736 9.523 9.736 9.274 9.754 2,569,500 9.6661 4.98%
2019-08-29 0 26.10 25.75 26.10 25.00 26.60 656,400 16,922,340 25.781 9.274 9.150 9.274 8.883 9.452 1,847,338 9.1604 0.00%
2019-08-28 0 26.10 26.05 26.10 26.00 28.10 1,927,400 52,445,895 27.211 9.274 9.256 9.274 9.238 9.985 5,424,375 9.6686 2.55%
2019-08-27 0 25.45 25.45 25.50 23.75 25.65 1,144,000 28,932,010 25.290 9.043 9.043 9.061 8.439 9.114 3,219,615 8.9862 7.16%
2019-08-26 0 23.75 23.70 23.75 22.65 23.75 180,300 4,211,570 23.359 8.439 8.421 8.439 8.048 8.439 507,427 8.2999 3.49%
2019-08-23 0 22.95 22.65 22.95 22.25 23.00 216,400 4,840,750 22.369 8.155 8.048 8.155 7.906 8.172 609,025 7.9484 2.91%
2019-08-22 0 22.30 22.10 22.30 21.90 22.35 135,200 2,996,420 22.163 7.924 7.853 7.924 7.782 7.941 380,500 7.8750 -0.89%
2019-08-21 0 22.50 22.00 22.50 22.00 22.85 77,000 1,730,320 22.472 7.995 7.817 7.995 7.817 8.119 216,705 7.9847 2.27%
2019-08-20 0 22.00 22.00 22.25 21.50 23.00 50,600 1,120,190 22.138 7.817 7.817 7.906 7.639 8.172 142,406 7.8662 -0.90%
2019-08-19 0 22.20 22.20 22.25 22.05 22.50 122,400 2,734,020 22.337 7.888 7.888 7.906 7.835 7.995 344,476 7.9367 -1.33%
2019-08-16 0 22.50 22.40 22.50 22.15 22.65 20,200 455,490 22.549 7.995 7.959 7.995 7.870 8.048 56,850 8.0122 0.90%
2019-08-15 0 22.30 22.05 22.30 21.65 22.30 59,400 1,315,900 22.153 7.924 7.835 7.924 7.693 7.924 167,172 7.8715 -0.67%
2019-08-14 0 22.45 22.10 22.50 22.05 22.90 178,770 4,013,017 22.448 7.977 7.853 7.995 7.835 8.137 503,121 7.9762 -1.10%
2019-08-13 0 22.70 22.00 22.70 21.95 23.25 94,400 2,104,510 22.294 8.066 7.817 8.066 7.799 8.261 265,674 7.9214 0.22%
2019-08-12 0 22.65 22.65 22.90 21.60 23.50 160,400 3,657,790 22.804 8.048 8.048 8.137 7.675 8.350 451,421 8.1028 2.49%
2019-08-09 0 22.10 22.05 22.10 21.35 22.25 320,200 6,911,050 21.584 7.853 7.835 7.853 7.586 7.906 901,154 7.6691 4.49%
2019-08-08 0 21.15 21.15 21.25 20.85 21.35 93,000 1,975,630 21.243 7.515 7.515 7.551 7.408 7.586 261,734 7.5482 -0.24%
2019-08-07 0 21.20 20.95 21.25 20.15 21.35 96,800 2,037,880 21.052 7.533 7.444 7.551 7.160 7.586 272,429 7.4804 0.47%
2019-08-06 0 21.10 21.00 21.20 19.80 21.30 221,400 4,615,190 20.845 7.497 7.462 7.533 7.035 7.568 623,097 7.4069 -3.43%
2019-08-05 0 21.85 21.70 21.85 20.20 23.00 364,800 7,951,790 21.798 7.764 7.710 7.764 7.178 8.172 1,026,674 7.7452 12.75%
2019-08-02 0 19.38 19.20 19.38 19.20 19.70 91,000 1,764,140 19.386 6.886 6.822 6.886 6.822 7.000 256,106 6.8883 -0.92%
2019-08-01 0 19.56 19.58 19.60 19.20 19.94 257,600 5,034,824 19.545 6.950 6.957 6.964 6.822 7.085 724,976 6.9448 0.31%
2019-07-31 0 19.50 19.30 19.52 18.40 19.52 209,800 4,063,916 19.370 6.929 6.858 6.936 6.538 6.936 590,450 6.8827 0.00%
2019-07-30 0 19.50 19.48 19.50 19.14 19.54 168,800 3,275,916 19.407 6.929 6.922 6.929 6.801 6.943 475,062 6.8958 1.88%
2019-07-29 0 19.14 19.14 19.18 18.50 19.18 391,400 7,466,620 19.077 6.801 6.801 6.815 6.573 6.815 1,101,536 6.7784 4.93%
2019-07-26 0 18.24 18.22 18.24 18.00 18.40 141,400 2,561,548 18.116 6.481 6.474 6.481 6.396 6.538 397,949 6.4369 1.90%
2019-07-25 0 17.90 17.94 18.00 17.80 18.04 468,800 8,385,200 17.887 6.360 6.374 6.396 6.325 6.410 1,319,367 6.3555 0.22%
2019-07-24 0 17.86 17.82 17.98 17.84 18.04 63,400 1,139,184 17.968 6.346 6.332 6.389 6.339 6.410 178,430 6.3845 0.34%
2019-07-23 0 17.80 17.84 18.00 17.72 18.12 95,800 1,722,752 17.983 6.325 6.339 6.396 6.296 6.438 269,615 6.3897 -1.55%
2019-07-22 0 18.08 17.96 18.08 17.90 18.12 102,800 1,852,932 18.025 6.424 6.382 6.424 6.360 6.438 289,315 6.4045 0.44%
2019-07-19 0 18.00 17.88 18.02 17.92 18.20 67,600 1,217,836 18.015 6.396 6.353 6.403 6.367 6.467 190,250 6.4012 0.45%
2019-07-18 0 17.92 17.68 17.92 17.96 18.10 2,000 36,136 18.068 6.367 6.282 6.367 6.382 6.431 5,629 6.4200 -0.99%
2019-07-17 0 18.10 17.82 18.10 18.00 18.12 114,800 2,077,468 18.096 6.431 6.332 6.431 6.396 6.438 323,087 6.4301 0.22%
2019-07-16 0 18.06 18.00 18.06 17.74 18.40 145,400 2,600,792 17.887 6.417 6.396 6.417 6.303 6.538 409,206 6.3557 1.80%
2019-07-15 0 17.74 17.68 17.76 17.30 17.74 126,200 2,217,888 17.574 6.303 6.282 6.311 6.147 6.303 355,171 6.2446 2.31%
2019-07-12 0 17.34 17.30 17.46 17.20 17.50 133,800 2,321,884 17.353 6.161 6.147 6.204 6.112 6.218 376,560 6.1660 0.23%
2019-07-11 0 17.30 17.24 17.30 17.30 17.30 4,200 72,660 17.300 6.147 6.126 6.147 6.147 6.147 11,820 6.1471 0.00%
2019-07-10 0 17.30 17.24 17.40 17.30 17.50 147,400 2,564,080 17.395 6.147 6.126 6.183 6.147 6.218 414,835 6.1810 0.12%
2019-07-09 0 17.28 17.10 17.28 17.02 17.28 34,800 598,304 17.193 6.140 6.076 6.140 6.048 6.140 97,939 6.1089 -0.58%
2019-07-08 0 17.38 17.14 17.38 17.00 17.38 151,400 2,611,112 17.246 6.175 6.090 6.175 6.040 6.175 426,092 6.1280 1.05%
2019-07-05 0 17.20 17.18 17.20 17.00 17.24 119,800 2,059,992 17.195 6.112 6.104 6.112 6.040 6.126 337,159 6.1099 1.53%
2019-07-04 0 16.94 16.72 16.96 16.90 16.96 61,400 1,039,788 16.935 6.019 5.941 6.026 6.005 6.026 172,801 6.0173 0.36%
2019-07-03 0 16.88 16.60 16.88 16.00 16.88 46,800 759,860 16.236 5.998 5.898 5.998 5.685 5.998 131,712 5.7691 6.58%
2019-07-02 0 16.10 16.10 16.90 15.64 16.20 134,200 2,153,184 16.045 5.627 5.627 5.907 5.467 5.662 383,954 5.6079 1.77%
2019-06-28 0 15.82 15.82 16.02 15.60 16.04 81,000 1,289,416 15.919 5.529 5.529 5.599 5.453 5.606 231,746 5.5639 -1.13%
2019-06-27 0 16.00 15.44 16.24 15.32 16.00 167,600 2,612,876 15.590 5.592 5.397 5.676 5.355 5.592 479,513 5.4490 0.38%
2019-06-26 0 15.94 15.54 16.18 15.54 16.20 1,800 28,964 16.091 5.571 5.432 5.655 5.432 5.662 5,150 5.6242 0.38%
2019-06-25 0 15.88 15.50 15.88 15.46 15.88 13,600 213,120 15.671 5.550 5.418 5.550 5.404 5.550 38,910 5.4772 1.93%
2019-06-24 0 15.58 15.52 15.58 - - 0 0 - 5.446 5.425 5.446 - - 0 - -0.64%
2019-06-21 0 15.68 15.62 15.68 15.62 15.68 2,800 43,868 15.667 5.480 5.460 5.480 5.460 5.480 8,011 5.4760 0.64%
2019-06-20 0 15.58 15.58 15.64 15.58 16.04 3,000 47,208 15.736 5.446 5.446 5.467 5.446 5.606 8,583 5.5001 0.39%
2019-06-19 0 15.52 15.52 15.58 15.08 15.72 39,800 620,168 15.582 5.425 5.425 5.446 5.271 5.494 113,870 5.4463 3.05%
2019-06-18 0 15.06 15.04 15.08 15.00 15.40 23,200 350,412 15.104 5.264 5.257 5.271 5.243 5.383 66,376 5.2792 -1.70%
2019-06-17 0 15.32 15.20 15.48 15.28 15.68 21,600 335,296 15.523 5.355 5.313 5.411 5.341 5.480 61,799 5.4256 -2.17%
2019-06-14 0 15.66 15.52 15.70 15.50 16.06 33,000 515,936 15.634 5.474 5.425 5.487 5.418 5.613 94,415 5.4646 -2.00%
2019-06-13 0 15.98 15.80 15.98 15.80 16.00 400 6,360 15.900 5.585 5.522 5.585 5.522 5.592 1,144 5.5574 0.76%
2019-06-12 0 15.86 15.72 15.86 15.86 15.90 1,200 19,060 15.883 5.543 5.494 5.543 5.543 5.557 3,433 5.5516 -0.75%
2019-06-11 0 15.98 15.78 15.98 15.72 16.08 94,000 1,493,248 15.886 5.585 5.515 5.585 5.494 5.620 268,939 5.5524 0.25%
2019-06-10 0 15.94 15.90 15.94 15.90 16.10 19,400 310,524 16.006 5.571 5.557 5.571 5.557 5.627 55,504 5.5946 0.38%
2019-06-06 0 15.88 15.74 15.88 - - 0 0 - 5.550 5.501 5.550 - - 0 - -0.50%
2019-06-05 0 15.96 15.88 16.12 15.86 16.12 7,000 111,868 15.981 5.578 5.550 5.634 5.543 5.634 20,027 5.5858 0.00%
2019-06-04 0 15.96 15.80 15.96 15.80 16.00 3,600 57,548 15.986 5.578 5.522 5.578 5.522 5.592 10,300 5.5873 -0.99%
2019-06-03 0 16.12 15.88 16.20 - - 0 0 - 5.634 5.550 5.662 - - 0 - 0.00%
2019-05-31 0 16.12 16.00 16.12 15.82 16.20 3,400 54,580 16.053 5.634 5.592 5.634 5.529 5.662 9,728 5.6108 -0.62%
2019-05-30 0 16.22 16.12 16.30 15.62 16.62 197,800 3,187,716 16.116 5.669 5.634 5.697 5.460 5.809 565,917 5.6328 -3.11%
2019-05-29 0 16.74 16.74 16.82 16.62 16.92 4,200 70,372 16.755 5.851 5.851 5.879 5.809 5.914 12,016 5.8563 -1.06%
2019-05-28 0 16.92 16.70 17.04 16.92 16.94 1,600 27,088 16.930 5.914 5.837 5.956 5.914 5.921 4,578 5.9174 -0.12%
2019-05-27 0 16.94 16.64 16.94 16.50 16.94 34,600 571,976 16.531 5.921 5.816 5.921 5.767 5.921 98,993 5.7780 1.44%
2019-05-24 0 16.70 16.42 16.96 16.50 17.00 68,200 1,149,196 16.850 5.837 5.739 5.928 5.767 5.942 195,124 5.8896 -0.95%
2019-05-23 0 16.86 16.80 16.86 16.64 17.00 37,400 632,272 16.906 5.893 5.872 5.893 5.816 5.942 107,003 5.9089 -0.82%
2019-05-22 0 17.00 16.90 17.00 17.00 17.00 800 13,600 17.000 5.942 5.907 5.942 5.942 5.942 2,289 5.9419 0.00%
2019-05-21 0 17.00 16.80 17.00 17.00 17.26 9,800 168,116 17.155 5.942 5.872 5.942 5.942 6.033 28,038 5.9959 0.00%
2019-05-20 0 17.00 16.40 17.00 - - 0 0 - 5.942 5.732 5.942 - - 0 - -1.39%
2019-05-17 0 17.24 16.90 17.24 17.00 17.48 20,400 349,960 17.155 6.026 5.907 6.026 5.942 6.110 58,366 5.9960 -1.37%
2019-05-16 0 17.48 17.04 17.48 17.20 17.74 151,000 2,634,568 17.447 6.110 5.956 6.110 6.012 6.201 432,019 6.0983 5.43%
2019-05-15 0 16.58 16.30 16.58 16.30 16.60 37,600 617,520 16.423 5.795 5.697 5.795 5.697 5.802 107,576 5.7403 1.59%
2019-05-14 0 16.32 16.42 17.36 15.88 16.74 32,000 518,200 16.194 5.704 5.739 6.068 5.550 5.851 91,554 5.6601 0.62%
2019-05-10 0 16.22 16.22 16.30 16.14 16.98 22,800 373,088 16.364 5.669 5.669 5.697 5.641 5.935 65,232 5.7194 -0.61%
2019-05-09 0 16.32 16.38 16.40 16.28 17.08 141,400 2,369,652 16.759 5.704 5.725 5.732 5.690 5.970 404,553 5.8575 -3.55%
2019-05-08 0 16.92 16.90 17.06 16.92 17.28 168,000 2,858,336 17.014 5.914 5.907 5.963 5.914 6.040 480,657 5.9467 -3.09%
2019-05-07 0 17.46 17.28 17.46 17.22 17.52 110,200 1,912,832 17.358 6.103 6.040 6.103 6.019 6.124 315,288 6.0669 0.58%
2019-05-06 0 17.36 17.22 17.36 17.20 17.48 111,400 1,919,120 17.227 6.068 6.019 6.068 6.012 6.110 318,722 6.0213 -1.70%
2019-05-03 0 17.66 17.66 17.78 17.66 17.84 13,400 239,004 17.836 6.173 6.173 6.214 6.173 6.235 38,338 6.2341 -0.45%
2019-05-02 0 17.74 17.50 17.74 17.74 17.88 2,400 42,816 17.840 6.201 6.117 6.201 6.201 6.249 6,867 6.2355 1.60%
2019-04-30 0 17.46 17.42 17.50 17.38 17.76 348,000 6,084,732 17.485 6.103 6.089 6.117 6.075 6.207 995,647 6.1113 0.34%
2019-04-29 0 17.40 17.36 17.84 17.40 17.90 49,000 872,340 17.803 6.082 6.068 6.235 6.082 6.256 140,192 6.2225 -2.25%
2019-04-26 0 17.80 17.62 17.96 17.00 17.80 82,400 1,443,356 17.516 6.221 6.159 6.277 5.942 6.221 235,751 6.1224 1.83%
2019-04-25 0 17.48 17.46 17.98 17.48 18.00 79,200 1,412,620 17.836 6.110 6.103 6.284 6.110 6.291 226,596 6.2341 -3.43%
2019-04-24 0 18.10 17.82 18.38 17.80 18.42 64,000 1,157,488 18.086 6.326 6.228 6.424 6.221 6.438 183,108 6.3214 1.00%
2019-04-23 0 17.92 17.92 18.06 17.92 18.10 40,400 729,704 18.062 6.263 6.263 6.312 6.263 6.326 115,587 6.3130 1.59%
2019-04-18 0 17.64 17.64 17.72 17.30 17.72 37,400 658,696 17.612 6.166 6.166 6.194 6.047 6.194 107,003 6.1558 0.46%
2019-04-17 0 17.56 17.56 17.60 17.30 17.70 61,200 1,075,316 17.571 6.138 6.138 6.152 6.047 6.187 175,097 6.1413 -0.23%
2019-04-16 0 17.60 17.24 17.60 16.80 17.60 38,000 658,096 17.318 6.152 6.026 6.152 5.872 6.152 108,720 6.0531 4.14%
2019-04-15 0 16.90 16.90 17.06 16.58 17.24 66,400 1,124,348 16.933 5.907 5.907 5.963 5.795 6.026 189,974 5.9184 -0.71%
2019-04-12 0 17.02 17.00 17.12 17.02 17.12 1,400 23,920 17.086 5.949 5.942 5.984 5.949 5.984 4,005 5.9718 -0.82%
2019-04-11 0 17.16 17.16 17.22 17.08 17.32 60,200 1,033,676 17.171 5.998 5.998 6.019 5.970 6.054 172,236 6.0015 -0.58%
2019-04-10 0 17.26 17.12 17.26 17.10 17.32 29,400 504,956 17.175 6.033 5.984 6.033 5.977 6.054 84,115 6.0032 -1.15%
2019-04-09 0 17.46 17.02 17.46 17.00 17.56 32,000 546,904 17.091 6.103 5.949 6.103 5.942 6.138 91,554 5.9736 1.87%
2019-04-08 0 17.14 17.00 17.14 16.82 17.50 74,600 1,268,328 17.002 5.991 5.942 5.991 5.879 6.117 213,435 5.9425 -2.06%
2019-04-04 0 17.50 17.40 17.50 17.24 17.78 18,000 315,440 17.524 6.117 6.082 6.117 6.026 6.214 51,499 6.1252 -0.91%
2019-04-03 0 17.66 17.58 17.66 17.06 17.76 136,800 2,348,020 17.164 6.173 6.145 6.173 5.963 6.207 391,392 5.9991 3.15%
2019-04-02 0 17.12 17.00 17.12 16.50 17.12 20,400 347,512 17.035 5.984 5.942 5.984 5.767 5.984 58,366 5.9541 -0.35%
2019-04-01 0 17.18 17.08 17.20 16.48 17.28 59,800 1,027,136 17.176 6.005 5.970 6.012 5.760 6.040 171,091 6.0034 -0.12%
2019-03-29 0 17.20 17.10 17.28 16.94 17.34 45,000 768,496 17.078 6.012 5.977 6.040 5.921 6.061 128,748 5.9690 0.23%
2019-03-28 0 17.16 16.94 17.22 15.50 17.30 406,400 6,908,324 16.999 5.998 5.921 6.019 5.418 6.047 1,162,733 5.9415 8.61%
2019-03-27 0 15.80 15.66 15.80 15.00 16.56 109,600 1,711,184 15.613 5.522 5.474 5.522 5.243 5.788 313,572 5.4571 -4.24%
2019-03-26 0 16.50 16.46 16.60 16.50 17.04 7,200 119,732 16.629 5.767 5.753 5.802 5.767 5.956 20,600 5.8123 -1.79%
2019-03-25 0 16.80 16.60 16.96 16.70 17.30 78,600 1,346,244 17.128 5.872 5.802 5.928 5.837 6.047 224,879 5.9865 -2.89%
2019-03-22 0 17.30 17.18 17.30 16.94 17.40 109,600 1,898,072 17.318 6.047 6.005 6.047 5.921 6.082 313,572 6.0531 -0.23%
2019-03-21 0 17.34 17.20 17.34 16.80 17.50 114,800 1,959,960 17.073 6.061 6.012 6.061 5.872 6.117 328,449 5.9673 0.35%
2019-03-20 0 17.28 17.02 17.10 16.98 17.36 67,000 1,150,688 17.174 6.040 5.949 5.977 5.935 6.068 191,691 6.0028 0.82%
2019-03-19 0 17.14 17.00 17.14 16.78 17.22 97,000 1,645,020 16.959 5.991 5.942 5.991 5.865 6.019 277,522 5.9275 3.88%
2019-03-18 0 16.50 16.50 16.88 16.00 16.88 238,200 3,862,808 16.217 5.767 5.767 5.900 5.592 5.900 681,503 5.6681 3.13%
2019-03-15 0 16.00 15.98 16.16 15.66 16.16 66,200 1,054,424 15.928 5.592 5.585 5.648 5.474 5.648 189,402 5.5671 1.91%
2019-03-14 0 15.70 15.70 15.90 15.34 16.00 84,400 1,334,612 15.813 5.487 5.487 5.557 5.362 5.592 241,473 5.5270 0.00%
2019-03-13 0 15.70 15.50 15.60 15.50 16.10 128,400 2,056,088 16.013 5.487 5.418 5.453 5.418 5.627 367,360 5.5969 1.29%
2019-03-12 0 15.50 15.50 15.90 14.60 15.90 163,800 2,513,068 15.342 5.418 5.418 5.557 5.103 5.557 468,641 5.3625 5.44%
2019-03-11 0 14.70 14.68 14.70 14.24 14.78 149,200 2,159,076 14.471 5.138 5.131 5.138 4.977 5.166 426,869 5.0579 3.09%
2019-03-08 0 14.26 13.90 14.26 13.90 14.40 228,200 3,243,936 14.215 4.984 4.858 4.984 4.858 5.033 652,893 4.9686 0.00%
2019-03-07 0 14.26 14.14 14.26 13.96 14.50 118,000 1,689,036 14.314 4.984 4.942 4.984 4.879 5.068 337,605 5.0030 1.42%
2019-03-06 0 14.06 13.82 14.08 13.60 14.88 676,200 9,570,344 14.153 4.914 4.830 4.921 4.753 5.201 1,934,646 4.9468 -5.51%
2019-03-05 0 14.88 14.62 14.90 14.20 14.96 122,000 1,774,852 14.548 5.201 5.110 5.208 4.963 5.229 349,049 5.0848 3.48%
2019-03-04 0 14.38 14.08 14.38 13.88 14.38 138,400 1,950,856 14.096 5.026 4.921 5.026 4.851 5.026 395,970 4.9268 0.14%
2019-03-01 0 14.36 14.24 14.36 13.52 14.36 131,000 1,803,060 13.764 5.019 4.977 5.019 4.726 5.019 374,798 4.8107 4.82%
2019-02-28 0 13.70 13.40 14.00 13.40 14.38 159,800 2,196,856 13.748 4.788 4.684 4.893 4.684 5.026 457,197 4.8051 -3.39%
2019-02-27 0 14.18 14.08 14.18 14.00 15.50 167,000 2,409,448 14.428 4.956 4.921 4.956 4.893 5.418 477,796 5.0428 -9.10%
2019-02-26 0 15.60 15.60 15.62 15.60 16.10 115,600 1,832,004 15.848 5.453 5.453 5.460 5.453 5.627 330,738 5.5391 -1.89%
2019-02-25 0 15.90 15.90 16.00 14.66 16.30 103,000 1,576,396 15.305 5.557 5.557 5.592 5.124 5.697 294,689 5.3494 10.42%
2019-02-22 0 14.40 14.40 14.46 13.80 14.40 73,600 1,020,548 13.866 5.033 5.033 5.054 4.823 5.033 210,574 4.8465 6.55%
2019-02-21 0 27.30 27.10 27.35 26.85 27.35 21,600 589,170 27.276 4.724 4.689 4.732 4.646 4.732 124,831 4.7197 2.06%
2019-02-20 0 26.75 27.15 27.20 26.75 27.20 23,400 632,170 27.016 4.629 4.698 4.707 4.629 4.707 135,234 4.6746 -1.65%
2019-02-19 0 27.20 27.20 27.35 26.90 27.45 26,800 728,850 27.196 4.707 4.707 4.732 4.655 4.750 154,883 4.7058 0.93%
2019-02-18 0 26.95 26.75 26.95 26.70 27.00 19,600 527,800 26.929 4.663 4.629 4.663 4.620 4.672 113,273 4.6595 1.70%
2019-02-15 0 26.50 26.30 26.50 26.25 26.85 13,000 344,450 26.496 4.585 4.551 4.585 4.542 4.646 75,130 4.5847 -1.30%
2019-02-14 0 26.85 26.70 26.85 26.85 27.00 9,600 258,290 26.905 4.646 4.620 4.646 4.646 4.672 55,481 4.6555 -0.19%
2019-02-13 0 26.90 26.55 26.95 26.20 26.90 29,800 791,170 26.549 4.655 4.594 4.663 4.533 4.655 172,221 4.5939 1.70%
2019-02-12 0 26.45 26.30 26.45 26.25 26.85 46,000 1,210,810 26.322 4.577 4.551 4.577 4.542 4.646 265,844 4.5546 0.76%
2019-02-11 0 26.25 26.25 26.35 25.45 26.35 28,800 745,260 25.877 4.542 4.542 4.559 4.404 4.559 166,442 4.4776 1.35%
2019-02-08 0 25.90 25.70 25.90 25.00 25.90 12,000 307,790 25.649 4.482 4.447 4.482 4.326 4.482 69,351 4.4382 2.57%
2019-02-04 0 25.25 25.25 25.65 25.20 25.75 14,800 378,130 25.549 4.369 4.369 4.438 4.360 4.456 85,532 4.4209 -0.20%
2019-02-01 0 25.30 25.30 25.45 25.00 25.45 30,600 774,710 25.317 4.378 4.378 4.404 4.326 4.404 176,844 4.3807 1.40%
2019-01-31 0 24.95 24.95 25.35 24.80 25.50 44,800 1,127,240 25.162 4.317 4.317 4.386 4.291 4.412 258,909 4.3538 0.00%
2019-01-30 0 24.95 24.55 25.00 24.00 24.95 50,800 1,235,090 24.313 4.317 4.248 4.326 4.153 4.317 293,585 4.2069 3.10%
2019-01-29 0 24.20 24.00 24.35 23.80 24.40 27,200 656,050 24.119 4.187 4.153 4.213 4.118 4.222 157,195 4.1735 0.83%
2019-01-28 0 24.00 24.00 24.40 23.25 24.50 160,400 3,858,590 24.056 4.153 4.153 4.222 4.023 4.239 926,987 4.1625 1.05%
2019-01-25 0 23.75 23.50 23.75 22.80 23.90 81,800 1,916,370 23.428 4.110 4.066 4.110 3.945 4.136 472,740 4.0537 4.17%
2019-01-24 0 22.80 22.90 23.15 22.20 23.55 188,600 4,372,270 23.183 3.945 3.962 4.006 3.841 4.075 1,089,961 4.0114 0.00%
2019-01-23 0 22.80 22.60 22.80 22.00 22.95 55,800 1,268,310 22.730 3.945 3.911 3.945 3.807 3.971 322,481 3.9330 2.70%
2019-01-22 0 22.20 22.15 22.50 21.85 22.70 60,200 1,337,880 22.224 3.841 3.833 3.893 3.781 3.928 347,909 3.8455 0.91%
2019-01-21 0 22.00 22.00 22.50 21.90 22.60 23,200 511,580 22.051 3.807 3.807 3.893 3.789 3.911 134,078 3.8155 0.69%
2019-01-18 0 21.85 21.85 22.00 21.25 22.00 48,400 1,057,550 21.850 3.781 3.781 3.807 3.677 3.807 279,714 3.7808 0.92%
2019-01-17 0 21.65 21.60 21.90 21.00 21.90 214,600 4,567,720 21.285 3.746 3.738 3.789 3.634 3.789 1,240,221 3.6830 3.10%
2019-01-16 0 21.00 20.75 21.00 20.75 21.60 45,800 961,940 21.003 3.634 3.590 3.634 3.590 3.738 264,688 3.6342 0.48%
2019-01-15 0 20.90 20.90 21.20 20.80 21.20 37,000 775,320 20.955 3.616 3.616 3.668 3.599 3.668 213,831 3.6258 -0.95%
2019-01-14 0 21.10 20.70 21.10 20.45 21.20 71,200 1,469,540 20.640 3.651 3.582 3.651 3.539 3.668 411,481 3.5713 2.18%
2019-01-11 0 20.65 20.65 21.00 19.98 21.10 63,800 1,302,528 20.416 3.573 3.573 3.634 3.457 3.651 368,714 3.5326 6.01%
2019-01-10 0 19.48 19.46 19.78 19.48 19.92 65,800 1,289,696 19.600 3.371 3.367 3.423 3.371 3.447 380,273 3.3915 -1.12%
2019-01-09 0 19.70 19.62 19.80 19.64 19.92 67,800 1,340,980 19.778 3.409 3.395 3.426 3.398 3.447 391,831 3.4223 -1.10%
2019-01-08 0 19.92 19.72 19.92 19.88 20.05 24,200 482,310 19.930 3.447 3.412 3.447 3.440 3.469 139,857 3.4486 0.10%
2019-01-07 0 19.90 19.78 19.90 19.64 20.05 26,200 520,520 19.867 3.443 3.423 3.443 3.398 3.469 151,416 3.4377 1.32%
2019-01-04 0 19.64 19.58 19.66 19.60 20.70 37,000 735,102 19.868 3.398 3.388 3.402 3.391 3.582 213,831 3.4378 -0.61%
2019-01-03 0 19.76 19.56 19.76 19.38 20.50 84,800 1,674,362 19.745 3.419 3.385 3.419 3.353 3.547 490,078 3.4165 -4.08%
2019-01-02 0 20.60 20.05 21.15 20.10 21.15 28,400 573,190 20.183 3.564 3.469 3.660 3.478 3.660 164,130 3.4923 -1.67%
2018-12-31 0 20.95 20.60 21.05 20.50 21.80 33,600 703,710 20.944 3.625 3.564 3.642 3.547 3.772 194,182 3.6240 -3.90%
2018-12-28 0 21.80 20.70 21.80 21.20 22.00 3,200 68,440 21.388 3.772 3.582 3.772 3.668 3.807 18,494 3.7008 4.06%
2018-12-27 0 20.95 20.55 20.95 20.70 21.40 11,800 249,030 21.104 3.625 3.556 3.625 3.582 3.703 68,195 3.6517 -1.41%
2018-12-24 0 21.25 21.00 21.70 20.60 21.70 34,800 726,000 20.862 3.677 3.634 3.755 3.564 3.755 201,117 3.6098 2.16%
2018-12-21 0 20.80 20.60 20.80 20.00 20.85 27,200 551,890 20.290 3.599 3.564 3.599 3.461 3.608 157,195 3.5109 -0.48%
2018-12-20 0 20.90 20.80 20.90 20.75 21.50 90,000 1,891,880 21.021 3.616 3.599 3.616 3.590 3.720 520,130 3.6373 -0.48%
2018-12-19 0 21.00 20.75 21.00 20.75 21.55 56,400 1,181,670 20.952 3.634 3.590 3.634 3.590 3.729 325,948 3.6253 -1.87%
2018-12-18 0 21.40 21.05 21.40 21.05 22.05 77,800 1,659,710 21.333 3.703 3.642 3.703 3.642 3.815 449,624 3.6913 -1.15%
2018-12-17 0 21.65 21.50 21.80 21.50 22.25 26,800 584,000 21.791 3.746 3.720 3.772 3.720 3.850 154,883 3.7706 -3.78%
2018-12-14 0 22.50 22.35 22.50 22.35 22.70 30,000 674,930 22.498 3.893 3.867 3.893 3.867 3.928 173,377 3.8929 -2.39%
2018-12-13 0 23.05 22.95 23.05 22.60 23.05 16,000 366,250 22.891 3.988 3.971 3.988 3.911 3.988 92,468 3.9608 -0.22%
2018-12-12 0 23.10 23.00 23.10 22.90 23.10 43,800 1,011,270 23.088 3.997 3.980 3.997 3.962 3.997 253,130 3.9951 -2.74%
2018-12-11 0 23.75 23.20 23.75 22.90 23.80 48,800 1,134,040 23.239 4.110 4.014 4.110 3.962 4.118 282,026 4.0210 0.00%
2018-12-10 0 23.75 23.45 23.75 23.30 24.95 63,400 1,510,040 23.818 4.110 4.058 4.110 4.032 4.317 366,403 4.1213 -2.66%
2018-12-07 0 24.40 24.20 24.40 24.20 25.15 67,800 1,665,580 24.566 4.222 4.187 4.222 4.187 4.352 391,831 4.2508 -5.43%
2018-12-06 0 25.80 25.70 25.95 25.50 26.40 47,400 1,221,540 25.771 4.464 4.447 4.490 4.412 4.568 273,935 4.4592 -0.77%
2018-12-05 0 26.00 25.75 26.00 25.80 26.00 12,800 330,340 25.808 4.499 4.456 4.499 4.464 4.499 73,974 4.4656 0.00%
2018-12-04 0 26.00 25.90 26.10 26.00 26.10 1,800 46,920 26.067 4.499 4.482 4.516 4.499 4.516 10,403 4.5104 0.19%
2018-12-03 0 25.95 25.70 25.95 25.20 26.85 40,400 1,049,780 25.985 4.490 4.447 4.490 4.360 4.646 233,481 4.4962 2.17%
2018-11-30 0 25.40 24.90 25.40 24.70 25.90 28,600 714,270 24.974 4.395 4.309 4.395 4.274 4.482 165,286 4.3214 2.01%
2018-11-29 0 24.90 24.90 24.95 24.80 25.10 24,200 603,550 24.940 4.309 4.309 4.317 4.291 4.343 139,857 4.3155 -0.40%
2018-11-28 0 25.00 24.85 25.00 24.90 25.35 32,600 818,430 25.105 4.326 4.300 4.326 4.309 4.386 188,403 4.3440 0.00%
2018-11-27 0 25.00 24.75 25.00 24.60 25.50 19,000 475,090 25.005 4.326 4.283 4.326 4.257 4.412 109,805 4.3267 -0.20%
2018-11-26 0 25.05 25.05 25.10 24.95 25.50 20,600 515,600 25.029 4.334 4.334 4.343 4.317 4.412 119,052 4.3309 -1.57%
2018-11-23 0 25.45 25.40 25.90 24.90 25.70 40,600 1,017,010 25.050 4.404 4.395 4.482 4.309 4.447 234,636 4.3344 -1.93%
2018-11-22 0 25.95 25.60 26.45 24.90 26.00 16,200 408,660 25.226 4.490 4.430 4.577 4.309 4.499 93,623 4.3649 1.37%
2018-11-21 0 25.60 25.30 25.60 25.20 25.90 39,800 1,013,720 25.470 4.430 4.378 4.430 4.360 4.482 230,013 4.4072 -0.58%
2018-11-20 0 25.75 25.50 25.80 25.20 25.85 45,600 1,161,070 25.462 4.456 4.412 4.464 4.360 4.473 263,533 4.4058 -0.39%
2018-11-19 0 25.85 25.85 25.90 25.30 25.90 12,000 308,760 25.730 4.473 4.473 4.482 4.378 4.482 69,351 4.4522 -0.19%
2018-11-16 0 25.90 25.70 26.10 25.75 26.15 21,600 561,150 25.979 4.482 4.447 4.516 4.456 4.525 124,831 4.4953 -1.15%
2018-11-15 0 26.20 26.20 26.30 26.05 26.30 21,800 570,500 26.170 4.533 4.533 4.551 4.508 4.551 125,987 4.5282 0.77%
2018-11-14 0 26.00 25.90 26.00 25.90 26.30 7,400 193,760 26.184 4.499 4.482 4.499 4.482 4.551 42,766 4.5307 0.00%
2018-11-13 0 26.00 25.95 26.10 25.85 26.25 27,800 723,840 26.037 4.499 4.490 4.516 4.473 4.542 160,662 4.5053 0.00%
2018-11-12 0 26.00 25.90 26.00 24.00 26.00 42,400 1,070,720 25.253 4.499 4.482 4.499 4.153 4.499 245,039 4.3696 5.91%
2018-11-09 0 24.55 24.30 24.85 24.30 24.60 16,200 396,480 24.474 4.248 4.205 4.300 4.205 4.257 93,623 4.2348 -1.21%
2018-11-08 0 24.85 24.85 24.90 24.75 25.00 37,400 929,820 24.861 4.300 4.300 4.309 4.283 4.326 216,143 4.3019 0.00%
2018-11-07 0 24.85 24.60 24.85 24.55 24.90 9,000 222,320 24.702 4.300 4.257 4.300 4.248 4.309 52,013 4.2743 -0.20%
2018-11-06 0 24.90 24.55 24.95 24.25 24.90 10,400 254,680 24.488 4.309 4.248 4.317 4.196 4.309 60,104 4.2373 -0.20%
2018-11-05 0 24.95 24.40 24.95 24.95 24.95 200 4,990 24.950 4.317 4.222 4.317 4.317 4.317 1,156 4.3172 1.42%
2018-11-02 0 24.60 24.40 24.60 23.80 24.65 28,600 699,050 24.442 4.257 4.222 4.257 4.118 4.265 165,286 4.2293 3.36%
2018-11-01 0 23.80 23.70 23.80 23.65 24.15 21,000 500,040 23.811 4.118 4.101 4.118 4.092 4.179 121,364 4.1202 0.00%
2018-10-31 0 23.80 23.50 24.15 23.00 23.80 61,200 1,432,010 23.399 4.118 4.066 4.179 3.980 4.118 353,688 4.0488 1.71%
2018-10-30 0 23.40 22.90 23.40 22.70 23.55 78,200 1,801,980 23.043 4.049 3.962 4.049 3.928 4.075 451,935 3.9873 0.00%
2018-10-29 0 23.40 22.95 23.40 22.65 23.50 66,600 1,527,070 22.929 4.049 3.971 4.049 3.919 4.066 384,896 3.9675 0.43%
2018-10-26 0 23.30 22.80 23.30 22.80 23.65 29,600 684,160 23.114 4.032 3.945 4.032 3.945 4.092 171,065 3.9994 -0.21%
2018-10-25 0 23.35 23.30 23.45 23.25 23.65 38,800 907,220 23.382 4.040 4.032 4.058 4.023 4.092 224,234 4.0459 -1.68%
2018-10-24 0 23.75 23.60 23.75 23.35 24.00 35,200 833,230 23.671 4.110 4.084 4.110 4.040 4.153 203,429 4.0959 -0.84%
2018-10-23 0 23.95 23.55 23.95 23.50 24.05 38,200 909,490 23.809 4.144 4.075 4.144 4.066 4.161 220,766 4.1197 -0.21%
2018-10-22 0 24.00 23.80 24.00 22.40 24.00 52,000 1,197,520 23.029 4.153 4.118 4.153 3.876 4.153 300,520 3.9848 9.59%
2018-10-19 0 21.90 21.60 22.15 21.00 22.35 53,000 1,148,540 21.671 3.789 3.738 3.833 3.634 3.867 306,299 3.7497 3.06%
2018-10-18 0 21.25 21.40 21.45 21.10 22.50 158,800 3,423,270 21.557 3.677 3.703 3.712 3.651 3.893 917,741 3.7301 -5.76%
2018-10-16 0 22.55 22.25 22.55 22.25 23.35 40,400 922,190 22.826 3.902 3.850 3.902 3.850 4.040 233,481 3.9497 -1.96%
2018-10-15 0 23.00 23.20 23.50 22.85 23.55 9,800 226,910 23.154 3.980 4.014 4.066 3.954 4.075 56,636 4.0064 0.22%
2018-10-12 0 22.95 22.95 24.00 22.35 23.75 124,600 2,856,030 22.922 3.971 3.971 4.153 3.867 4.110 720,091 3.9662 0.88%
2018-10-11 0 22.75 22.55 22.80 22.25 23.95 216,200 4,933,110 22.817 3.937 3.902 3.945 3.850 4.144 1,249,468 3.9482 -8.27%
2018-10-10 0 24.80 24.35 24.85 24.30 25.05 26,400 650,290 24.632 4.291 4.213 4.300 4.205 4.334 152,571 4.2622 0.61%
2018-10-09 0 24.65 24.50 24.75 24.45 25.20 59,800 1,476,500 24.691 4.265 4.239 4.283 4.231 4.360 345,598 4.2723 -0.60%
2018-10-08 0 24.80 24.80 24.85 24.70 25.50 25,000 622,460 24.898 4.291 4.291 4.300 4.274 4.412 144,481 4.3083 -1.20%
2018-10-05 0 25.10 25.10 25.15 24.75 25.30 46,400 1,161,405 25.030 4.343 4.343 4.352 4.283 4.378 268,156 4.3311 -0.99%
2018-10-04 0 25.35 25.35 25.65 24.70 25.65 48,000 1,206,200 25.129 4.386 4.386 4.438 4.274 4.438 277,403 4.3482 -2.50%
2018-10-03 0 26.00 25.95 26.10 25.85 26.65 15,000 391,600 26.107 4.499 4.490 4.516 4.473 4.611 86,688 4.5173 -0.19%
2018-10-02 0 26.05 26.05 26.50 25.90 26.30 20,000 521,270 26.064 4.508 4.508 4.585 4.482 4.551 115,584 4.5099 -1.33%
2018-09-28 0 26.40 26.40 26.55 26.20 26.75 31,000 818,800 26.413 4.568 4.568 4.594 4.533 4.629 179,156 4.5703 1.15%
2018-09-27 0 26.10 26.10 26.20 25.70 26.75 128,000 3,355,910 26.218 4.516 4.516 4.533 4.447 4.629 739,741 4.5366 0.77%
2018-09-26 0 25.90 25.90 25.95 25.05 26.20 77,600 1,999,715 25.770 4.482 4.482 4.490 4.334 4.533 448,468 4.4590 2.78%
2018-09-24 0 25.20 25.25 25.35 25.05 25.60 86,200 2,188,740 25.391 4.360 4.369 4.386 4.334 4.430 498,169 4.3936 -3.08%
2018-09-21 0 26.00 25.60 26.55 23.70 26.00 83,200 2,052,580 24.670 4.499 4.430 4.594 4.101 4.499 480,831 4.2688 8.11%
2018-09-20 0 24.05 23.80 24.15 23.60 24.05 18,200 433,830 23.837 4.161 4.118 4.179 4.084 4.161 105,182 4.1246 1.05%
2018-09-19 0 23.80 23.65 23.85 23.30 24.00 34,400 815,050 23.693 4.118 4.092 4.127 4.032 4.153 198,805 4.0997 2.81%
2018-09-18 0 23.15 23.15 23.20 22.90 23.45 65,800 1,523,650 23.156 4.006 4.006 4.014 3.962 4.058 380,273 4.0067 0.43%
2018-09-17 0 23.05 22.95 23.05 22.90 23.20 20,000 461,460 23.073 3.988 3.971 3.988 3.962 4.014 115,584 3.9924 -1.71%
2018-09-14 0 23.45 23.35 23.50 23.00 24.55 51,600 1,215,340 23.553 4.058 4.040 4.066 3.980 4.248 298,208 4.0755 -4.09%
2018-09-13 0 24.45 24.00 24.50 22.55 24.45 64,800 1,493,290 23.045 4.231 4.153 4.239 3.902 4.231 374,494 3.9875 5.16%
2018-09-12 0 23.25 23.20 23.25 22.40 24.05 193,800 4,488,940 23.163 4.023 4.014 4.023 3.876 4.161 1,120,013 4.0079 -3.93%
2018-09-11 0 24.20 24.00 24.60 23.85 24.65 145,600 3,497,150 24.019 4.187 4.153 4.257 4.127 4.265 841,455 4.1561 0.83%
2018-09-10 0 24.00 23.75 24.00 23.80 24.35 203,000 4,858,520 23.934 4.153 4.110 4.153 4.118 4.213 1,173,182 4.1413 -0.62%
2018-09-07 0 24.15 24.05 24.50 23.85 25.45 143,800 3,517,270 24.459 4.179 4.161 4.239 4.127 4.404 831,052 4.2323 -2.23%
2018-09-06 0 24.70 24.70 24.80 24.25 26.70 225,800 5,608,950 24.840 4.274 4.274 4.291 4.196 4.620 1,304,949 4.2982 -2.95%
2018-09-05 0 25.45 24.70 25.45 24.70 26.45 70,400 1,800,480 25.575 4.404 4.274 4.404 4.274 4.577 406,857 4.4253 -3.05%
2018-09-04 0 26.25 26.05 26.30 25.70 26.80 146,200 3,800,590 25.996 4.542 4.508 4.551 4.447 4.637 844,922 4.4982 -0.94%
2018-09-03 0 26.50 26.35 26.50 25.90 27.15 272,000 7,194,830 26.452 4.585 4.559 4.585 4.482 4.698 1,571,949 4.5770 0.76%
2018-08-31 0 26.30 26.25 26.30 25.80 26.40 179,000 4,685,260 26.175 4.551 4.542 4.551 4.464 4.568 1,034,481 4.5291 0.96%
2018-08-30 0 26.05 26.05 26.20 25.30 26.40 263,000 6,844,740 26.026 4.508 4.508 4.533 4.378 4.568 1,519,936 4.5033 3.58%
2018-08-29 0 25.15 25.20 25.25 24.25 25.35 267,200 6,612,940 24.749 4.352 4.360 4.369 4.196 4.386 1,544,208 4.2824 5.45%
2018-08-28 0 23.85 23.75 23.90 23.55 24.75 174,400 4,196,880 24.065 4.127 4.110 4.136 4.075 4.283 1,007,896 4.1640 4.61%
2018-08-27 0 22.80 22.70 22.80 22.15 22.80 38,200 855,160 22.386 3.945 3.928 3.945 3.833 3.945 220,766 3.8736 2.24%
2018-08-24 0 22.30 21.80 22.30 22.20 22.30 4,600 102,310 22.241 3.859 3.772 3.859 3.841 3.859 26,584 3.8485 0.45%
2018-08-23 0 22.20 22.00 22.25 21.60 22.20 10,400 228,730 21.993 3.841 3.807 3.850 3.738 3.841 60,104 3.8056 1.14%
2018-08-22 0 21.95 21.60 21.95 21.60 21.95 3,000 65,110 21.703 3.798 3.738 3.798 3.738 3.798 17,338 3.7554 0.92%
2018-08-21 0 21.75 21.70 21.75 21.50 21.75 9,600 207,850 21.651 3.763 3.755 3.763 3.720 3.763 55,481 3.7464 0.46%
2018-08-20 0 21.65 21.45 21.65 21.30 21.70 8,000 172,620 21.578 3.746 3.712 3.746 3.686 3.755 46,234 3.7336 2.12%
2018-08-17 0 21.20 21.10 21.25 20.95 21.20 5,000 105,090 21.018 3.668 3.651 3.677 3.625 3.668 28,896 3.6368 -1.40%
2018-08-16 0 21.50 21.05 21.50 20.00 21.75 45,800 940,250 20.529 3.720 3.642 3.720 3.461 3.763 264,688 3.5523 4.12%
2018-08-15 0 20.65 20.30 20.75 20.00 21.40 58,800 1,208,800 20.558 3.573 3.513 3.590 3.461 3.703 339,818 3.5572 -3.50%
2018-08-14 0 21.40 21.35 21.40 21.00 22.15 90,200 1,923,210 21.322 3.703 3.694 3.703 3.634 3.833 521,286 3.6894 -3.17%
2018-08-13 0 22.10 22.00 22.10 21.40 22.45 12,400 270,590 21.822 3.824 3.807 3.824 3.703 3.885 71,662 3.7759 0.45%
2018-08-10 0 22.00 21.80 22.10 21.50 22.10 18,800 408,930 21.752 3.807 3.772 3.824 3.720 3.824 108,649 3.7638 -0.68%
2018-08-09 0 22.15 22.20 22.25 21.65 22.45 18,200 402,030 22.090 3.833 3.841 3.850 3.746 3.885 105,182 3.8222 -0.23%
2018-08-08 0 22.20 21.45 22.20 21.40 22.60 45,800 1,009,920 22.051 3.841 3.712 3.841 3.703 3.911 264,688 3.8155 1.83%
2018-08-07 0 21.80 21.80 22.00 20.00 22.55 216,600 4,649,240 21.465 3.772 3.772 3.807 3.461 3.902 1,251,780 3.7141 9.00%
2018-08-06 0 20.00 19.98 20.00 19.78 20.55 74,000 1,490,206 20.138 3.461 3.457 3.461 3.423 3.556 427,662 3.4845 -1.96%
2018-08-03 0 20.40 20.35 20.80 20.20 21.00 49,400 1,018,050 20.608 3.530 3.521 3.599 3.495 3.634 285,494 3.5659 -2.63%
2018-08-02 0 20.95 20.80 20.95 20.60 21.15 56,000 1,160,300 20.720 3.625 3.599 3.625 3.564 3.660 323,636 3.5852 -2.56%
2018-08-01 0 21.50 21.15 21.50 21.00 21.85 81,000 1,738,960 21.469 3.720 3.660 3.720 3.634 3.781 468,117 3.7148 -0.46%
2018-07-31 0 21.60 21.60 21.90 21.00 22.00 60,800 1,308,780 21.526 3.738 3.738 3.789 3.634 3.807 351,377 3.7247 -0.92%
2018-07-30 0 21.80 21.55 21.80 21.40 23.80 190,800 4,365,820 22.882 3.772 3.729 3.772 3.703 4.118 1,102,676 3.9593 -8.40%
2018-07-27 0 23.80 23.80 23.95 23.00 24.50 153,000 3,645,150 23.825 4.118 4.118 4.144 3.980 4.239 884,221 4.1224 5.31%
2018-07-26 0 22.60 22.50 22.85 22.45 23.70 114,200 2,586,630 22.650 3.911 3.893 3.954 3.885 4.101 659,987 3.9192 -3.83%
2018-07-25 0 23.50 23.05 23.50 20.90 23.60 242,600 5,407,120 22.288 4.066 3.988 4.066 3.616 4.084 1,402,039 3.8566 12.44%
2018-07-24 0 20.90 20.85 20.90 20.40 21.20 122,400 2,553,920 20.865 3.616 3.608 3.616 3.530 3.668 707,377 3.6104 2.45%
2018-07-23 0 20.40 20.35 20.40 18.58 20.40 149,400 2,960,202 19.814 3.530 3.521 3.530 3.215 3.530 863,416 3.4285 4.62%
2018-07-20 0 19.50 19.38 19.50 19.08 19.68 43,600 847,336 19.434 3.374 3.353 3.374 3.301 3.405 251,974 3.3628 0.72%
2018-07-19 0 19.36 19.24 19.42 18.78 19.42 116,000 2,207,740 19.032 3.350 3.329 3.360 3.250 3.360 670,390 3.2932 2.98%
2018-07-18 0 18.80 18.68 18.80 18.56 18.98 4,600 86,336 18.769 3.253 3.232 3.253 3.212 3.284 26,584 3.2476 -0.42%
2018-07-17 0 18.88 18.70 18.88 18.88 18.88 200 3,776 18.880 3.267 3.236 3.267 3.267 3.267 1,156 3.2669 1.51%
2018-07-16 0 18.60 18.48 18.60 18.30 19.54 91,800 1,713,036 18.661 3.218 3.198 3.218 3.167 3.381 530,533 3.2289 -2.00%
2018-07-13 0 18.98 18.68 18.98 18.42 18.98 60,200 1,121,972 18.637 3.284 3.232 3.284 3.187 3.284 347,909 3.2249 1.61%
2018-07-12 0 18.68 17.82 19.86 17.62 18.88 30,000 538,268 17.942 3.232 3.083 3.436 3.049 3.267 173,377 3.1046 4.36%
2018-07-11 0 17.90 17.80 17.90 17.80 18.00 5,000 89,112 17.822 3.097 3.080 3.097 3.080 3.115 28,896 3.0839 -1.10%
2018-07-10 0 18.10 17.58 18.12 17.28 18.10 77,000 1,349,372 17.524 3.132 3.042 3.135 2.990 3.132 445,000 3.0323 4.62%
2018-07-09 0 17.30 17.22 17.30 17.28 17.50 59,800 1,034,908 17.306 2.993 2.980 2.993 2.990 3.028 345,598 2.9945 0.00%
2018-07-06 0 17.30 17.12 17.30 17.08 18.12 34,400 595,768 17.319 2.993 2.962 2.993 2.955 3.135 198,805 2.9967 0.23%
2018-07-05 0 17.26 17.02 17.28 17.00 17.68 21,000 361,208 17.200 2.987 2.945 2.990 2.942 3.059 121,364 2.9762 -3.03%
2018-07-04 0 17.80 17.00 17.80 17.78 18.50 4,000 71,908 17.977 3.080 2.942 3.080 3.077 3.201 23,117 3.1106 -1.11%
2018-07-03 0 18.00 17.84 18.00 17.70 18.76 31,200 560,564 17.967 3.115 3.087 3.115 3.063 3.246 180,312 3.1089 -3.15%
2018-06-29 0 18.86 18.78 18.86 17.96 19.08 49,200 912,300 18.543 3.216 3.202 3.216 3.063 3.254 288,525 3.1619 6.31%
2018-06-28 0 17.74 17.32 17.74 17.10 17.74 121,800 2,120,056 17.406 3.025 2.953 3.025 2.916 3.025 714,276 2.9681 -1.33%
2018-06-27 0 17.98 17.58 17.98 16.20 18.50 29,400 530,004 18.027 3.066 2.998 3.066 2.762 3.155 172,412 3.0741 -3.33%
2018-06-26 0 18.60 18.60 18.80 18.56 19.00 18,200 339,616 18.660 3.172 3.172 3.206 3.165 3.240 106,731 3.1820 -2.92%
2018-06-25 0 19.16 19.02 19.18 19.00 19.26 36,600 699,584 19.114 3.267 3.243 3.271 3.240 3.284 214,635 3.2594 -0.93%
2018-06-22 0 19.34 19.14 19.34 19.02 19.42 28,200 540,316 19.160 3.298 3.264 3.298 3.243 3.312 165,374 3.2672 2.33%
2018-06-21 0 18.90 18.40 18.92 18.20 19.96 150,800 2,901,300 19.239 3.223 3.138 3.226 3.104 3.404 884,342 3.2807 5.00%
2018-06-20 0 18.00 17.98 18.14 17.36 18.02 68,000 1,213,124 17.840 3.069 3.066 3.093 2.960 3.073 398,775 3.0421 4.29%
2018-06-19 0 17.26 17.00 17.26 17.02 18.40 171,800 3,132,040 18.231 2.943 2.899 2.943 2.902 3.138 1,007,493 3.1087 -5.68%
2018-06-15 0 18.30 18.30 18.42 18.30 18.48 48,400 887,756 18.342 3.121 3.121 3.141 3.121 3.151 283,834 3.1277 -0.54%
2018-06-14 0 18.40 18.36 18.40 18.04 18.44 169,000 3,093,296 18.304 3.138 3.131 3.138 3.076 3.144 991,073 3.1212 1.77%
2018-06-13 0 18.08 18.04 18.12 17.22 18.20 234,400 4,173,896 17.807 3.083 3.076 3.090 2.936 3.104 1,374,601 3.0364 4.99%
2018-06-12 0 17.22 17.02 17.22 17.00 17.24 32,800 558,140 17.016 2.936 2.902 2.936 2.899 2.940 192,350 2.9017 -0.23%
2018-06-11 0 17.26 17.00 17.26 16.74 17.30 68,000 1,155,728 16.996 2.943 2.899 2.943 2.855 2.950 398,775 2.8982 3.60%
2018-06-08 0 16.66 16.52 16.68 16.60 16.70 22,600 376,412 16.655 2.841 2.817 2.844 2.831 2.848 132,534 2.8401 -0.24%
2018-06-07 0 16.70 16.50 16.70 16.40 17.40 53,400 890,228 16.671 2.848 2.814 2.848 2.797 2.967 313,156 2.8428 0.60%
2018-06-06 0 16.60 16.48 16.60 16.50 16.80 52,200 867,104 16.611 2.831 2.810 2.831 2.814 2.865 306,118 2.8326 -0.60%
2018-06-05 0 16.70 16.66 16.70 16.74 16.74 200 3,348 16.740 2.848 2.841 2.848 2.855 2.855 1,173 2.8545 0.85%
2018-06-04 0 16.56 16.50 16.56 16.40 16.70 21,200 350,732 16.544 2.824 2.814 2.824 2.797 2.848 124,324 2.8211 1.22%
2018-06-01 0 16.36 16.30 16.50 16.36 16.88 59,800 991,420 16.579 2.790 2.780 2.814 2.790 2.878 350,687 2.8271 -0.73%
2018-05-31 0 16.48 16.28 16.50 16.48 17.00 23,600 391,892 16.606 2.810 2.776 2.814 2.810 2.899 138,398 2.8316 -1.79%
2018-05-30 0 16.78 16.70 16.78 16.50 16.90 72,600 1,200,964 16.542 2.861 2.848 2.861 2.814 2.882 425,751 2.8208 0.48%
2018-05-29 0 16.70 16.58 16.70 16.54 17.00 13,800 229,988 16.666 2.848 2.827 2.848 2.820 2.899 80,928 2.8419 -2.91%
2018-05-28 0 17.20 17.10 17.20 16.60 17.40 47,200 802,572 17.004 2.933 2.916 2.933 2.831 2.967 276,797 2.8995 4.88%
2018-05-25 0 16.40 16.28 16.40 16.20 16.70 15,400 252,040 16.366 2.797 2.776 2.797 2.762 2.848 90,311 2.7908 -1.56%
2018-05-24 0 16.66 16.52 16.70 16.40 16.88 17,800 293,796 16.505 2.841 2.817 2.848 2.797 2.878 104,385 2.8145 1.59%
2018-05-23 0 16.40 14.40 16.40 16.32 16.60 4,800 78,536 16.362 2.797 2.456 2.797 2.783 2.831 28,149 2.7900 -1.20%
2018-05-21 0 16.60 16.54 16.60 16.32 16.60 5,200 85,324 16.408 2.831 2.820 2.831 2.783 2.831 30,495 2.7980 0.61%
2018-05-18 0 16.50 16.30 16.50 16.30 16.50 49,000 801,152 16.350 2.814 2.780 2.814 2.780 2.814 287,353 2.7880 -2.60%
2018-05-17 0 16.94 16.74 16.96 16.60 16.98 115,800 1,946,836 16.812 2.889 2.855 2.892 2.831 2.895 679,090 2.8668 2.17%
2018-05-16 0 16.58 16.52 16.58 16.30 16.58 126,800 2,081,440 16.415 2.827 2.817 2.827 2.780 2.827 743,598 2.7991 0.73%
2018-05-15 0 16.46 16.24 16.48 16.16 16.50 3,200 52,020 16.256 2.807 2.769 2.810 2.756 2.814 18,766 2.7721 -1.32%
2018-05-14 0 16.68 16.30 16.90 15.80 16.74 31,000 492,740 15.895 2.844 2.780 2.882 2.694 2.855 181,794 2.7104 5.57%
2018-05-11 0 15.80 15.30 15.82 15.40 15.80 9,400 146,420 15.577 2.694 2.609 2.698 2.626 2.694 55,125 2.6562 -0.25%
2018-05-10 0 15.84 15.30 15.86 14.66 15.84 27,200 404,396 14.868 2.701 2.609 2.704 2.500 2.701 159,510 2.5352 7.90%
2018-05-09 0 14.68 14.50 14.70 14.44 14.70 17,800 259,848 14.598 2.503 2.473 2.507 2.462 2.507 104,385 2.4893 -0.14%
2018-05-08 0 14.70 14.70 14.88 14.70 14.92 10,600 157,140 14.825 2.507 2.507 2.537 2.507 2.544 62,162 2.5279 -1.47%
2018-05-07 0 14.92 14.90 14.92 14.98 15.00 14,600 218,980 14.999 2.544 2.541 2.544 2.554 2.558 85,619 2.5576 -2.23%
2018-05-04 0 15.26 15.02 15.26 15.26 15.26 3,200 48,832 15.260 2.602 2.561 2.602 2.602 2.602 18,766 2.6022 0.00%
2018-05-03 0 15.26 15.00 15.26 - - 0 0 - 2.602 2.558 2.602 - - 0 - -0.13%
2018-05-02 0 15.28 15.04 15.28 15.30 15.30 1,000 15,300 15.300 2.606 2.565 2.606 2.609 2.609 5,864 2.6090 -0.13%
2018-04-30 0 15.30 15.10 15.38 15.10 15.38 7,800 118,808 15.232 2.609 2.575 2.623 2.575 2.623 45,742 2.5974 0.92%
2018-04-27 0 15.16 15.02 15.18 14.88 15.18 21,600 322,876 14.948 2.585 2.561 2.589 2.537 2.589 126,670 2.5490 1.88%
2018-04-26 0 14.88 14.80 14.90 14.86 15.00 4,600 68,696 14.934 2.537 2.524 2.541 2.534 2.558 26,976 2.5466 -1.98%
2018-04-25 0 15.18 14.98 15.20 15.00 15.18 26,200 394,164 15.044 2.589 2.554 2.592 2.558 2.589 153,646 2.5654 -0.13%
2018-04-24 0 15.20 15.00 15.20 15.00 15.24 34,400 522,772 15.197 2.592 2.558 2.592 2.558 2.599 201,733 2.5914 -1.17%
2018-04-23 0 15.38 15.24 15.40 15.32 15.40 15,200 233,820 15.383 2.623 2.599 2.626 2.612 2.626 89,138 2.6231 -0.65%
2018-04-20 0 15.48 15.22 15.48 15.30 15.48 6,200 95,676 15.432 2.640 2.595 2.640 2.609 2.640 36,359 2.6314 -1.02%
2018-04-19 0 15.64 15.34 15.64 15.30 15.80 20,800 321,124 15.439 2.667 2.616 2.667 2.609 2.694 121,978 2.6326 1.69%
2018-04-18 0 15.38 15.02 15.38 15.24 15.40 8,800 134,600 15.295 2.623 2.561 2.623 2.599 2.626 51,606 2.6082 -0.77%
2018-04-17 0 15.50 15.30 15.60 15.50 15.88 28,000 435,712 15.561 2.643 2.609 2.660 2.643 2.708 164,201 2.6535 -1.77%
2018-04-16 0 15.78 15.50 15.78 15.50 15.96 35,400 552,556 15.609 2.691 2.643 2.691 2.643 2.722 207,598 2.6617 -0.75%
2018-04-13 0 15.90 15.60 15.92 15.48 15.92 41,200 645,416 15.665 2.711 2.660 2.715 2.640 2.715 241,611 2.6713 -0.13%
2018-04-12 0 15.92 15.52 15.96 15.52 15.98 30,400 475,404 15.638 2.715 2.647 2.722 2.647 2.725 178,276 2.6667 2.71%
2018-04-11 0 15.50 15.32 15.50 15.48 15.58 44,600 692,760 15.533 2.643 2.612 2.643 2.640 2.657 261,549 2.6487 0.00%
2018-04-10 0 15.50 15.28 15.78 15.40 15.78 21,400 332,216 15.524 2.643 2.606 2.691 2.626 2.691 125,497 2.6472 0.00%
2018-04-09 0 15.50 15.30 15.90 14.52 15.90 35,200 533,824 15.165 2.643 2.609 2.711 2.476 2.711 206,425 2.5860 0.65%
2018-04-06 0 15.40 15.22 15.40 15.20 15.74 31,400 481,096 15.322 2.626 2.595 2.626 2.592 2.684 184,140 2.6127 1.32%
2018-04-04 0 15.20 15.12 15.58 15.10 15.80 182,800 2,794,992 15.290 2.592 2.578 2.657 2.575 2.694 1,072,001 2.6073 0.26%
2018-04-03 0 15.16 14.92 15.16 15.00 15.50 89,400 1,356,948 15.178 2.585 2.544 2.585 2.558 2.643 524,272 2.5883 -3.81%
2018-03-29 0 15.76 15.44 15.82 15.44 15.90 92,800 1,453,144 15.659 2.687 2.633 2.698 2.633 2.711 544,211 2.6702 -0.76%
2018-03-28 0 15.88 15.24 15.88 15.20 15.94 62,200 962,404 15.473 2.708 2.599 2.708 2.592 2.718 364,762 2.6384 0.89%
2018-03-27 0 15.74 15.54 15.74 15.74 15.98 2,000 31,548 15.774 2.684 2.650 2.684 2.684 2.725 11,729 2.6898 0.25%
2018-03-26 0 15.70 15.52 15.70 15.56 15.72 24,600 384,384 15.625 2.677 2.647 2.677 2.653 2.681 144,263 2.6645 -0.51%
2018-03-23 0 15.78 15.42 15.78 15.30 16.20 35,400 557,364 15.745 2.691 2.629 2.691 2.609 2.762 207,598 2.6848 -2.59%
2018-03-22 0 16.20 16.00 16.20 16.00 16.40 45,800 737,456 16.102 2.762 2.728 2.762 2.728 2.797 268,587 2.7457 -1.22%
2018-03-21 0 16.40 16.12 16.42 16.12 16.70 25,800 421,008 16.318 2.797 2.749 2.800 2.749 2.848 151,300 2.7826 -1.09%
2018-03-20 0 16.58 16.52 16.58 16.52 16.78 13,600 225,688 16.595 2.827 2.817 2.827 2.817 2.861 79,755 2.8298 -2.36%
2018-03-19 0 16.98 16.78 17.00 16.80 17.18 27,800 471,028 16.943 2.895 2.861 2.899 2.865 2.930 163,029 2.8892 -1.16%
2018-03-16 0 17.18 16.82 17.18 17.00 17.24 44,400 762,876 17.182 2.930 2.868 2.930 2.899 2.940 260,377 2.9299 -0.12%
2018-03-15 0 17.20 17.02 17.20 17.18 17.30 32,800 565,432 17.239 2.933 2.902 2.933 2.930 2.950 192,350 2.9396 -0.12%
2018-03-14 0 17.22 17.10 17.22 17.06 17.26 103,800 1,783,992 17.187 2.936 2.916 2.936 2.909 2.943 608,718 2.9307 -0.23%
2018-03-13 0 17.26 17.20 17.26 16.90 17.30 26,000 442,960 17.037 2.943 2.933 2.943 2.882 2.950 152,473 2.9052 1.29%
2018-03-12 0 17.04 16.96 17.00 16.90 17.58 120,000 2,066,016 17.217 2.906 2.892 2.899 2.882 2.998 703,721 2.9358 0.24%
2018-03-09 0 17.00 16.68 17.00 15.96 17.00 209,000 3,430,608 16.414 2.899 2.844 2.899 2.722 2.899 1,225,647 2.7990 6.52%
2018-03-08 0 15.96 15.80 15.96 15.50 16.00 178,200 2,810,252 15.770 2.722 2.694 2.722 2.643 2.728 1,045,025 2.6892 3.64%
2018-03-07 0 15.40 15.30 15.40 15.26 15.58 81,200 1,248,596 15.377 2.626 2.609 2.626 2.602 2.657 476,184 2.6221 0.13%
2018-03-06 0 15.38 15.22 15.38 15.14 15.40 40,400 618,296 15.304 2.623 2.595 2.623 2.582 2.626 236,919 2.6097 0.26%
2018-03-05 0 15.34 15.18 15.34 15.12 15.38 30,400 463,688 15.253 2.616 2.589 2.616 2.578 2.623 178,276 2.6010 0.13%
2018-03-02 0 15.32 15.16 15.32 15.00 15.36 128,200 1,953,068 15.235 2.612 2.585 2.612 2.558 2.619 751,808 2.5978 1.19%
2018-03-01 0 15.14 14.90 15.16 14.90 15.36 23,200 352,332 15.187 2.582 2.541 2.585 2.541 2.619 136,053 2.5897 -1.30%
2018-02-28 0 15.34 15.30 15.34 15.22 15.68 101,800 1,562,348 15.347 2.616 2.609 2.616 2.595 2.674 596,990 2.6170 0.26%
2018-02-27 0 15.30 15.20 15.38 15.12 16.04 46,200 706,132 15.284 2.609 2.592 2.623 2.578 2.735 270,932 2.6063 0.13%
2018-02-26 0 15.28 15.14 15.32 15.10 15.38 8,800 133,668 15.190 2.606 2.582 2.612 2.575 2.623 51,606 2.5902 -0.39%
2018-02-23 0 15.34 15.24 15.36 15.06 15.36 8,600 130,592 15.185 2.616 2.599 2.619 2.568 2.619 50,433 2.5894 -0.78%
2018-02-22 0 15.46 15.20 15.48 15.16 15.46 54,600 833,020 15.257 2.636 2.592 2.640 2.585 2.636 320,193 2.6016 0.39%
2018-02-21 0 15.40 15.26 15.40 15.20 15.62 72,800 1,120,828 15.396 2.626 2.602 2.626 2.592 2.664 426,924 2.6254 -2.41%
2018-02-20 0 15.78 15.76 15.78 15.50 16.00 115,600 1,817,024 15.718 2.691 2.687 2.691 2.643 2.728 677,917 2.6803 4.50%
2018-02-15 0 15.10 15.08 15.10 14.66 15.34 24,200 363,092 15.004 2.575 2.571 2.575 2.500 2.616 141,917 2.5585 5.15%
2018-02-14 0 14.36 14.20 14.36 14.12 14.36 57,600 820,040 14.237 2.449 2.421 2.449 2.408 2.449 337,786 2.4277 1.99%
2018-02-13 0 14.08 14.00 14.14 14.00 14.16 7,000 98,244 14.035 2.401 2.387 2.411 2.387 2.415 41,050 2.3933 -0.28%
2018-02-12 0 14.12 14.00 14.12 13.80 14.12 22,000 305,720 13.896 2.408 2.387 2.408 2.353 2.408 129,015 2.3696 1.73%
2018-02-09 0 13.88 13.52 14.00 13.50 14.00 145,800 1,988,360 13.638 2.367 2.305 2.387 2.302 2.387 855,021 2.3255 -2.25%
2018-02-08 0 14.20 14.08 14.20 13.96 14.20 21,200 298,772 14.093 2.421 2.401 2.421 2.380 2.421 124,324 2.4032 0.42%
2018-02-07 0 14.14 14.00 14.14 13.80 14.22 58,600 818,596 13.969 2.411 2.387 2.411 2.353 2.425 343,650 2.3821 -0.42%
2018-02-06 0 14.20 13.72 14.20 13.66 14.20 194,600 2,692,308 13.835 2.421 2.340 2.421 2.329 2.421 1,141,200 2.3592 -2.07%
2018-02-05 0 14.50 14.50 14.52 14.28 14.50 44,600 640,112 14.352 2.473 2.473 2.476 2.435 2.473 261,549 2.4474 -1.76%
2018-02-02 0 14.76 14.12 14.76 14.00 14.76 45,800 651,436 14.223 2.517 2.408 2.517 2.387 2.517 268,587 2.4254 5.43%
2018-02-01 0 14.00 13.94 14.00 13.92 14.32 347,600 4,889,836 14.067 2.387 2.377 2.387 2.374 2.442 2,038,444 2.3988 -1.96%
2018-01-31 0 14.28 14.20 14.28 14.20 15.10 312,800 4,592,720 14.683 2.435 2.421 2.435 2.421 2.575 1,834,365 2.5037 -4.29%
2018-01-30 0 14.92 14.92 14.98 13.34 16.40 1,064,200 16,069,856 15.100 2.544 2.544 2.554 2.275 2.797 6,240,829 2.5750 15.84%
2018-01-29 0 12.88 12.80 13.00 12.64 13.00 49,400 635,048 12.855 2.196 2.183 2.217 2.155 2.217 289,698 2.1921 -1.08%
2018-01-26 0 13.02 12.56 13.06 12.56 13.02 17,000 215,456 12.674 2.220 2.142 2.227 2.142 2.220 99,694 2.1612 0.15%
2018-01-25 0 13.00 12.66 13.00 12.64 13.00 17,600 224,564 12.759 2.217 2.159 2.217 2.155 2.217 103,212 2.1757 -0.15%
2018-01-24 0 13.02 12.82 13.06 12.76 13.14 15,800 203,736 12.895 2.220 2.186 2.227 2.176 2.241 92,657 2.1988 0.31%
2018-01-23 0 12.98 12.68 12.98 12.68 13.26 38,000 487,216 12.821 2.213 2.162 2.213 2.162 2.261 222,845 2.1863 0.00%
2018-01-22 0 12.98 12.80 12.98 12.80 13.00 46,200 592,068 12.815 2.213 2.183 2.213 2.183 2.217 270,932 2.1853 -0.15%
2018-01-19 0 13.00 12.82 13.00 12.82 13.30 81,400 1,057,832 12.995 2.217 2.186 2.217 2.186 2.268 477,357 2.2160 0.46%
2018-01-18 0 12.94 12.94 12.98 12.70 13.12 191,400 2,481,248 12.964 2.207 2.207 2.213 2.166 2.237 1,122,434 2.2106 -0.46%
2018-01-17 0 13.00 12.80 13.00 - - 0 0 - 2.217 2.183 2.217 - - 0 - 0.00%
2018-01-16 0 13.00 12.60 13.04 12.84 13.30 41,200 535,272 12.992 2.217 2.149 2.224 2.190 2.268 241,611 2.2154 0.31%
2018-01-15 0 12.96 12.64 12.96 12.62 12.96 12,000 152,160 12.680 2.210 2.155 2.210 2.152 2.210 70,372 2.1622 2.21%
2018-01-12 0 12.68 12.50 12.70 12.50 12.70 11,400 143,024 12.546 2.162 2.132 2.166 2.132 2.166 66,853 2.1394 0.00%
2018-01-11 0 12.68 12.50 12.70 12.50 12.68 27,600 347,420 12.588 2.162 2.132 2.166 2.132 2.162 161,856 2.1465 0.63%
2018-01-10 0 12.60 12.24 12.60 12.56 12.60 27,600 347,680 12.597 2.149 2.087 2.149 2.142 2.149 161,856 2.1481 -1.72%
2018-01-09 0 12.82 12.78 12.84 12.60 12.90 44,600 571,244 12.808 2.186 2.179 2.190 2.149 2.200 261,549 2.1841 0.16%
2018-01-08 0 12.80 12.64 12.80 12.60 12.80 20,400 258,008 12.647 2.183 2.155 2.183 2.149 2.183 119,632 2.1567 -0.16%
2018-01-05 0 12.82 12.80 12.82 12.70 12.84 77,600 992,740 12.793 2.186 2.183 2.186 2.166 2.190 455,073 2.1815 0.16%
2018-01-04 0 12.80 12.52 12.80 12.52 12.86 25,200 319,876 12.693 2.183 2.135 2.183 2.135 2.193 147,781 2.1645 -0.93%
2018-01-03 0 12.92 12.86 12.92 12.86 13.00 84,400 1,091,000 12.927 2.203 2.193 2.203 2.193 2.217 494,950 2.2043 0.16%
2018-01-02 0 12.90 12.88 12.90 12.90 12.90 1,400 18,060 12.900 2.200 2.196 2.200 2.200 2.200 8,210 2.1997 -0.31%
2017-12-29 0 12.94 12.90 12.94 12.94 13.00 20,400 265,176 12.999 2.207 2.200 2.207 2.207 2.217 119,632 2.2166 -0.46%
2017-12-28 0 13.00 12.90 13.00 13.00 13.00 200 2,600 13.000 2.217 2.200 2.217 2.217 2.217 1,173 2.2168 0.31%
2017-12-27 0 12.96 12.78 12.98 12.80 13.08 116,200 1,493,832 12.856 2.210 2.179 2.213 2.183 2.230 681,436 2.1922 -0.31%
2017-12-22 0 13.00 12.96 13.00 12.76 13.18 140,600 1,827,800 13.000 2.217 2.210 2.217 2.176 2.247 824,526 2.2168 0.15%
2017-12-21 0 12.98 12.80 12.98 12.18 13.58 257,600 3,372,828 13.093 2.213 2.183 2.213 2.077 2.316 1,510,654 2.2327 5.70%
2017-12-20 0 12.28 12.08 12.28 12.10 12.28 13,000 157,504 12.116 2.094 2.060 2.094 2.063 2.094 76,236 2.0660 -0.16%
2017-12-19 0 12.30 11.96 12.30 11.82 12.34 53,400 640,200 11.989 2.097 2.039 2.097 2.016 2.104 313,156 2.0444 -0.65%
2017-12-18 0 12.38 12.36 12.38 11.56 12.38 16,200 193,584 11.950 2.111 2.108 2.111 1.971 2.111 95,002 2.0377 3.69%
2017-12-15 0 11.94 11.88 11.94 11.80 11.96 37,200 443,420 11.920 2.036 2.026 2.036 2.012 2.039 218,153 2.0326 1.53%
2017-12-14 0 11.76 11.70 11.76 11.60 11.76 37,600 441,220 11.735 2.005 1.995 2.005 1.978 2.005 220,499 2.0010 0.51%
2017-12-13 0 11.70 11.68 11.70 11.50 11.70 89,400 1,028,144 11.500 1.995 1.992 1.995 1.961 1.995 524,272 1.9611 0.00%
2017-12-12 0 11.70 11.38 11.70 11.38 11.70 30,200 347,580 11.509 1.995 1.941 1.995 1.941 1.995 177,103 1.9626 1.74%
2017-12-11 0 11.50 11.32 11.50 11.38 11.50 1,400 15,956 11.397 1.961 1.930 1.961 1.941 1.961 8,210 1.9435 1.05%
2017-12-08 0 11.38 11.28 11.38 11.28 11.38 8,400 94,920 11.300 1.941 1.923 1.941 1.923 1.941 49,260 1.9269 0.71%
2017-12-07 0 11.30 11.28 11.30 11.28 11.38 18,600 210,140 11.298 1.927 1.923 1.927 1.923 1.941 109,077 1.9265 0.18%
2017-12-06 0 11.28 11.26 11.28 11.28 11.28 20,000 225,600 11.280 1.923 1.920 1.923 1.923 1.923 117,287 1.9235 -0.18%
2017-12-05 0 11.30 11.28 11.38 11.30 11.38 9,000 101,716 11.302 1.927 1.923 1.941 1.927 1.941 52,779 1.9272 -1.22%
2017-12-04 0 11.44 11.30 11.50 11.28 11.44 13,000 146,936 11.303 1.951 1.927 1.961 1.923 1.951 76,236 1.9274 -0.35%
2017-12-01 0 11.48 11.36 11.50 - - 0 0 - 1.958 1.937 1.961 - - 0 - 0.00%
2017-11-30 0 11.48 11.48 11.50 11.30 11.48 1,000 11,336 11.336 1.958 1.958 1.961 1.927 1.958 5,864 1.9330 -0.17%
2017-11-29 0 11.50 11.32 11.60 11.60 11.60 200 2,320 11.600 1.961 1.930 1.978 1.978 1.978 1,173 1.9781 0.00%
2017-11-28 0 11.50 11.38 11.50 11.28 11.50 44,000 501,556 11.399 1.961 1.941 1.961 1.923 1.961 258,031 1.9438 1.05%
2017-11-27 0 11.38 11.28 11.38 11.28 11.38 7,400 83,536 11.289 1.941 1.923 1.941 1.923 1.941 43,396 1.9250 -1.04%
2017-11-24 0 11.50 11.28 11.50 11.28 11.50 7,400 83,516 11.286 1.961 1.923 1.961 1.923 1.961 43,396 1.9245 0.00%
2017-11-23 0 11.50 11.28 11.50 11.28 11.50 21,600 244,032 11.298 1.961 1.923 1.961 1.923 1.961 126,670 1.9265 0.35%
2017-11-22 0 11.46 11.28 11.46 11.28 11.52 39,400 446,520 11.333 1.954 1.923 1.954 1.923 1.964 231,055 1.9325 -0.17%
2017-11-21 0 11.48 11.32 11.50 11.32 11.50 10,200 116,516 11.423 1.958 1.930 1.961 1.930 1.961 59,816 1.9479 -0.17%
2017-11-20 0 11.50 11.38 11.50 11.36 11.52 41,200 470,380 11.417 1.961 1.941 1.961 1.937 1.964 241,611 1.9469 -1.88%
2017-11-17 0 11.72 11.48 11.72 11.48 11.72 4,200 48,356 11.513 1.999 1.958 1.999 1.958 1.999 24,630 1.9633 -0.17%
2017-11-16 0 11.74 11.58 11.74 11.42 11.74 6,400 73,632 11.505 2.002 1.975 2.002 1.947 2.002 37,532 1.9619 0.51%
2017-11-15 0 11.68 11.38 11.68 11.36 11.68 26,400 300,456 11.381 1.992 1.941 1.992 1.937 1.992 154,819 1.9407 0.69%
2017-11-14 0 11.60 11.40 11.62 11.34 11.62 35,600 405,652 11.395 1.978 1.944 1.981 1.934 1.981 208,770 1.9431 -1.86%
2017-11-13 0 11.82 11.52 11.82 - - 0 0 - 2.016 1.964 2.016 - - 0 - -1.34%
2017-11-10 0 11.98 11.36 11.98 11.32 11.98 8,200 93,096 11.353 2.043 1.937 2.043 1.930 2.043 48,088 1.9360 5.27%
2017-11-09 0 11.38 11.32 11.40 11.32 11.40 20,800 236,768 11.383 1.941 1.930 1.944 1.930 1.944 121,978 1.9411 -1.04%
2017-11-08 0 11.50 11.48 11.50 11.50 11.62 26,400 305,012 11.553 1.961 1.958 1.961 1.961 1.981 154,819 1.9701 -0.86%
2017-11-07 0 11.60 11.60 11.80 11.60 11.82 28,000 326,768 11.670 1.978 1.978 2.012 1.978 2.016 164,201 1.9900 -0.51%
2017-11-06 0 11.66 11.64 11.88 11.66 11.88 32,200 376,148 11.682 1.988 1.985 2.026 1.988 2.026 188,832 1.9920 -2.83%
2017-11-03 0 12.00 11.70 12.00 11.66 12.00 24,600 290,228 11.798 2.046 1.995 2.046 1.988 2.046 144,263 2.0118 1.18%
2017-11-02 0 11.86 11.80 11.86 11.86 11.90 20,200 239,876 11.875 2.022 2.012 2.022 2.022 2.029 118,460 2.0250 0.51%
2017-11-01 0 11.80 11.78 12.44 11.80 11.90 50,600 597,428 11.807 2.012 2.009 2.121 2.012 2.029 296,736 2.0133 -0.67%
2017-10-31 0 11.88 11.86 11.98 11.88 11.98 22,200 264,576 11.918 2.026 2.022 2.043 2.026 2.043 130,188 2.0323 -1.00%
2017-10-30 0 12.00 11.90 12.00 11.92 12.00 9,800 117,052 11.944 2.046 2.029 2.046 2.033 2.046 57,471 2.0367 -1.32%
2017-10-27 0 12.16 11.92 12.16 12.16 12.16 200 2,432 12.160 2.074 2.033 2.074 2.074 2.074 1,173 2.0736 0.00%
2017-10-26 0 12.16 11.90 12.16 12.10 12.18 10,800 130,880 12.119 2.074 2.029 2.074 2.063 2.077 63,335 2.0665 -0.16%
2017-10-25 0 12.18 12.00 12.18 11.90 12.40 33,400 402,292 12.045 2.077 2.046 2.077 2.029 2.114 195,869 2.0539 2.53%
2017-10-24 0 11.88 11.80 11.88 11.80 11.88 18,800 223,184 11.871 2.026 2.012 2.026 2.012 2.026 110,250 2.0244 0.00%
2017-10-23 0 11.88 11.72 11.88 11.72 11.90 34,200 403,056 11.785 2.026 1.999 2.026 1.999 2.029 200,560 2.0096 -0.17%
2017-10-20 0 11.90 11.80 11.90 11.72 11.90 8,400 99,072 11.794 2.029 2.012 2.029 1.999 2.029 49,260 2.0112 1.71%
2017-10-19 0 11.70 11.60 11.74 11.70 11.76 51,400 602,288 11.718 1.995 1.978 2.002 1.995 2.005 301,427 1.9981 -0.68%
2017-10-18 0 11.78 11.60 11.78 11.64 11.78 11,800 138,156 11.708 2.009 1.978 2.009 1.985 2.009 69,199 1.9965 0.51%
2017-10-17 0 11.72 11.70 11.72 11.60 11.80 44,400 519,400 11.698 1.999 1.995 1.999 1.978 2.012 260,377 1.9948 -0.68%
2017-10-16 0 11.80 11.64 11.80 11.56 11.80 10,800 125,416 11.613 2.012 1.985 2.012 1.971 2.012 63,335 1.9802 -0.51%
2017-10-13 0 11.86 11.62 11.86 - - 0 0 - 2.022 1.981 2.022 - - 0 - -0.17%
2017-10-12 0 11.88 11.56 11.88 11.54 11.88 4,200 48,740 11.605 2.026 1.971 2.026 1.968 2.026 24,630 1.9789 0.51%
2017-10-11 0 11.82 11.60 11.82 11.66 11.90 48,000 564,940 11.770 2.016 1.978 2.016 1.988 2.029 281,488 2.0070 -0.67%
2017-10-10 0 11.90 11.72 11.90 11.70 11.90 74,800 882,128 11.793 2.029 1.999 2.029 1.995 2.029 438,652 2.0110 1.71%
2017-10-09 0 11.70 11.64 11.70 11.64 11.78 32,000 375,660 11.739 1.995 1.985 1.995 1.985 2.009 187,659 2.0018 -0.68%
2017-10-06 0 11.78 11.56 11.78 11.62 11.78 27,400 320,428 11.694 2.009 1.971 2.009 1.981 2.009 160,683 1.9942 1.38%
2017-10-04 0 11.62 11.60 11.62 11.62 11.68 9,400 109,240 11.621 1.981 1.978 1.981 1.981 1.992 55,125 1.9817 -0.51%
2017-10-03 0 11.68 11.62 11.68 11.60 11.72 65,200 761,840 11.685 1.992 1.981 1.992 1.978 1.999 382,355 1.9925 -0.17%
2017-09-29 0 11.70 11.54 11.60 11.54 11.70 19,000 222,148 11.692 1.995 1.968 1.978 1.968 1.995 111,422 1.9937 0.34%
2017-09-28 0 11.66 11.48 11.68 11.44 11.68 2,200 25,260 11.482 1.988 1.958 1.992 1.951 1.992 12,902 1.9579 -0.51%
2017-09-27 0 11.72 11.46 11.74 11.46 11.72 48,400 561,108 11.593 1.999 1.954 2.002 1.954 1.999 283,834 1.9769 0.51%
2017-09-26 0 11.66 11.48 11.66 11.40 11.66 24,000 275,528 11.480 1.988 1.958 1.988 1.944 1.988 140,744 1.9577 -0.51%
2017-09-25 0 11.72 11.54 11.74 11.46 11.82 143,000 1,647,812 11.523 1.999 1.968 2.002 1.954 2.016 838,600 1.9650 1.21%
2017-09-22 0 11.58 11.50 11.58 11.48 11.58 16,000 184,108 11.507 1.975 1.961 1.975 1.958 1.975 93,829 1.9622 0.17%
2017-09-21 0 11.56 11.50 11.56 11.52 11.60 52,000 601,888 11.575 1.971 1.961 1.971 1.964 1.978 304,946 1.9738 -0.86%
2017-09-20 0 11.66 11.62 11.66 11.60 11.68 18,600 216,212 11.624 1.988 1.981 1.988 1.978 1.992 109,077 1.9822 -0.17%
2017-09-19 0 11.68 11.62 11.70 11.60 11.70 48,600 566,620 11.659 1.992 1.981 1.995 1.978 1.995 285,007 1.9881 -0.51%
2017-09-18 0 11.74 11.66 11.74 11.66 11.74 24,200 283,484 11.714 2.002 1.988 2.002 1.988 2.002 141,917 1.9975 -0.17%
2017-09-15 0 11.76 11.66 11.76 - - 0 0 - 2.005 1.988 2.005 - - 0 - -0.17%
2017-09-14 0 11.78 11.62 11.78 11.66 11.80 74,800 876,324 11.716 2.009 1.981 2.009 1.988 2.012 438,652 1.9978 0.17%
2017-09-13 0 11.76 11.66 11.76 11.60 11.76 17,600 205,332 11.667 2.005 1.988 2.005 1.978 2.005 103,212 1.9894 -0.34%
2017-09-12 0 11.80 11.72 11.80 - - 0 0 - 2.012 1.999 2.012 - - 0 - -1.50%
2017-09-11 0 11.98 11.84 12.00 11.74 12.36 243,400 2,878,560 11.826 2.043 2.019 2.046 2.002 2.108 1,427,380 2.0167 -3.85%
2017-09-08 0 12.46 11.82 12.46 12.48 12.48 400 4,992 12.480 2.125 2.016 2.125 2.128 2.128 2,346 2.1281 0.81%
2017-09-07 0 12.36 11.82 12.36 12.64 12.70 6,800 86,240 12.682 2.108 2.016 2.108 2.155 2.166 39,877 2.1626 1.48%
2017-09-06 0 12.18 11.88 12.18 11.88 12.18 12,200 145,236 11.905 2.077 2.026 2.077 2.026 2.077 71,545 2.0300 0.16%
2017-09-05 0 12.16 11.80 12.16 - - 0 0 - 2.074 2.012 2.074 - - 0 - -0.16%
2017-09-04 0 12.18 11.86 12.18 11.72 12.18 32,800 388,032 11.830 2.077 2.022 2.077 1.999 2.077 192,350 2.0173 -0.16%
2017-09-01 0 12.20 11.88 12.22 11.82 12.28 38,400 464,996 12.109 2.080 2.026 2.084 2.016 2.094 225,191 2.0649 0.16%
2017-08-31 0 12.18 12.10 12.20 12.18 12.46 63,200 780,672 12.352 2.077 2.063 2.080 2.077 2.125 370,626 2.1064 -2.25%
2017-08-30 0 12.46 12.46 12.48 12.46 12.50 32,200 402,040 12.486 2.125 2.125 2.128 2.125 2.132 188,832 2.1291 -1.89%
2017-08-29 0 12.70 12.40 12.70 12.72 12.72 5,000 63,600 12.720 2.166 2.114 2.166 2.169 2.169 29,322 2.1690 0.00%
2017-08-28 0 12.70 12.50 12.70 12.06 12.70 51,400 652,280 12.690 2.166 2.132 2.166 2.056 2.166 301,427 2.1640 0.00%
2017-08-25 0 12.70 12.42 12.70 12.42 12.70 12,200 153,708 12.599 2.166 2.118 2.166 2.118 2.166 71,545 2.1484 0.32%
2017-08-24 0 12.66 12.40 12.66 12.46 12.80 20,600 258,676 12.557 2.159 2.114 2.159 2.125 2.183 120,805 2.1413 -0.31%
2017-08-22 0 12.70 12.42 12.70 12.70 12.70 953,600 12,110,720 12.700 2.166 2.118 2.166 2.166 2.166 5,592,233 2.1656 0.00%
2017-08-21 0 12.70 12.32 12.70 12.04 12.70 10,400 125,480 12.065 2.166 2.101 2.166 2.053 2.166 60,989 2.0574 -0.78%
2017-08-18 0 12.80 12.28 12.80 12.82 12.90 50,000 643,180 12.864 2.183 2.094 2.183 2.186 2.200 293,217 2.1935 0.00%
2017-08-17 0 12.80 12.12 12.80 12.40 12.80 5,600 69,824 12.469 2.183 2.067 2.183 2.114 2.183 32,840 2.1262 3.06%
2017-08-16 0 12.42 12.10 12.42 - - 0 0 - 2.118 2.063 2.118 - - 0 - -2.97%
2017-08-15 0 12.80 12.46 12.80 12.28 12.80 5,400 67,776 12.551 2.183 2.125 2.183 2.094 2.183 31,667 2.1402 3.23%
2017-08-14 0 12.40 12.00 12.48 11.90 12.48 9,800 118,772 12.120 2.114 2.046 2.128 2.029 2.128 57,471 2.0667 4.20%
2017-08-11 0 11.90 11.62 11.94 11.30 12.56 169,800 2,037,820 12.001 2.029 1.981 2.036 1.927 2.142 995,765 2.0465 -7.18%
2017-08-10 0 12.82 12.54 12.82 12.56 12.90 68,800 876,252 12.736 2.186 2.138 2.186 2.142 2.200 403,466 2.1718 -0.31%
2017-08-09 0 12.86 12.54 12.88 12.60 12.86 37,200 469,956 12.633 2.193 2.138 2.196 2.149 2.193 218,153 2.1542 -0.16%
2017-08-08 0 12.88 12.62 12.88 12.68 12.94 5,600 71,148 12.705 2.196 2.152 2.196 2.162 2.207 32,840 2.1665 -0.77%
2017-08-07 0 12.98 12.62 13.00 12.62 12.98 65,400 827,408 12.651 2.213 2.152 2.217 2.152 2.213 383,528 2.1574 0.62%
2017-08-04 0 12.90 12.80 12.90 12.82 12.90 41,200 531,080 12.890 2.200 2.183 2.200 2.186 2.200 241,611 2.1981 -0.77%
2017-08-03 0 13.00 12.80 13.00 12.78 13.00 35,400 456,900 12.907 2.217 2.183 2.217 2.179 2.217 207,598 2.2009 0.00%
2017-08-02 0 13.00 12.78 13.00 12.76 13.00 4,600 58,820 12.787 2.217 2.179 2.217 2.176 2.217 26,976 2.1805 0.31%
2017-08-01 0 12.96 12.84 12.96 12.88 13.00 12,400 160,704 12.960 2.210 2.190 2.210 2.196 2.217 72,718 2.2100 -0.31%
2017-07-31 0 13.00 12.80 13.00 12.96 13.18 59,400 776,008 13.064 2.217 2.183 2.217 2.210 2.247 348,342 2.2277 1.25%
2017-07-28 0 12.84 12.72 12.90 12.80 12.90 19,600 251,728 12.843 2.190 2.169 2.200 2.183 2.200 114,941 2.1901 -1.23%
2017-07-27 0 13.00 12.80 13.00 13.00 13.00 600 7,800 13.000 2.217 2.183 2.217 2.217 2.217 3,519 2.2168 0.00%
2017-07-26 0 13.00 12.90 13.12 13.00 13.30 147,200 1,934,252 13.140 2.217 2.200 2.237 2.217 2.268 863,231 2.2407 -4.27%
2017-07-25 0 13.58 13.30 13.58 13.58 13.90 29,200 400,680 13.722 2.316 2.268 2.316 2.316 2.370 171,239 2.3399 -2.02%
2017-07-24 0 13.86 13.44 13.88 13.60 13.86 8,600 117,240 13.633 2.363 2.292 2.367 2.319 2.363 50,433 2.3247 1.91%
2017-07-21 0 13.60 13.44 13.60 13.50 13.60 34,000 459,060 13.502 2.319 2.292 2.319 2.302 2.319 199,387 2.3024 0.74%
2017-07-20 0 13.50 13.34 13.50 13.30 13.50 5,800 77,332 13.333 2.302 2.275 2.302 2.268 2.302 34,013 2.2736 0.75%
2017-07-19 0 13.40 13.22 13.40 13.22 13.42 11,400 151,696 13.307 2.285 2.254 2.285 2.254 2.288 66,853 2.2691 -0.30%
2017-07-18 0 13.44 13.14 13.44 13.22 13.44 57,600 762,340 13.235 2.292 2.241 2.292 2.254 2.292 337,786 2.2569 0.00%
2017-07-17 0 13.44 13.14 13.44 13.12 13.44 3,800 50,108 13.186 2.292 2.241 2.292 2.237 2.292 22,284 2.2486 1.66%
2017-07-14 0 13.22 13.46 13.48 13.20 13.44 54,800 725,104 13.232 2.254 2.295 2.299 2.251 2.292 321,366 2.2563 -2.07%
2017-07-13 0 13.50 13.34 13.50 13.20 13.50 14,400 193,196 13.416 2.302 2.275 2.302 2.251 2.302 84,446 2.2878 0.30%
2017-07-12 0 13.46 13.18 13.46 13.22 13.46 61,800 819,328 13.258 2.295 2.247 2.295 2.254 2.295 362,416 2.2607 -0.30%
2017-07-11 0 13.50 13.50 13.86 13.40 13.88 7,400 99,472 13.442 2.302 2.302 2.363 2.285 2.367 43,396 2.2922 0.75%
2017-07-10 0 13.40 13.38 13.40 13.22 13.40 18,600 247,200 13.290 2.285 2.282 2.285 2.254 2.285 109,077 2.2663 -0.59%
2017-07-07 0 13.48 13.02 13.48 13.48 13.50 9,400 126,896 13.500 2.299 2.220 2.299 2.299 2.302 55,125 2.3020 1.20%
2017-07-06 0 13.32 13.32 13.34 13.20 13.38 10,000 133,104 13.310 2.271 2.271 2.275 2.251 2.282 58,643 2.2697 0.91%
2017-07-05 0 13.20 13.06 13.20 12.98 13.20 22,200 290,224 13.073 2.251 2.227 2.251 2.213 2.251 130,188 2.2293 0.00%
2017-07-04 0 13.20 12.72 13.20 13.16 13.20 5,400 71,072 13.161 2.251 2.169 2.251 2.244 2.251 31,667 2.2443 0.76%
2017-07-03 0 13.10 13.18 13.20 12.96 13.18 404,000 5,287,084 13.087 2.234 2.247 2.251 2.210 2.247 2,369,193 2.2316 0.61%
2017-06-30 0 13.02 13.00 13.02 13.00 13.02 51,000 663,920 13.018 2.220 2.217 2.220 2.217 2.220 299,081 2.2199 0.75%
2017-06-29 0 13.10 13.00 13.10 13.10 13.10 68,000 886,520 13.037 2.204 2.187 2.204 2.204 2.204 404,247 2.1930 0.61%
2017-06-28 0 13.02 12.98 13.02 13.00 13.02 33,800 439,476 13.002 2.190 2.183 2.190 2.187 2.190 200,935 2.1872 0.15%
2017-06-27 0 13.00 12.96 13.00 12.98 13.06 66,400 864,300 13.017 2.187 2.180 2.187 2.183 2.197 394,736 2.1896 0.15%
2017-06-26 0 12.98 12.82 12.98 - - 0 0 - 2.183 2.157 2.183 - - 0 - -0.15%
2017-06-23 0 13.00 12.90 13.00 12.90 13.00 48,200 621,820 12.901 2.187 2.170 2.187 2.170 2.187 286,540 2.1701 0.78%
2017-06-22 0 12.90 12.62 12.90 12.78 12.90 58,600 750,428 12.806 2.170 2.123 2.170 2.150 2.170 348,366 2.1541 -0.15%
2017-06-21 0 12.92 12.62 12.92 12.84 13.04 9,800 127,232 12.983 2.173 2.123 2.173 2.160 2.194 58,259 2.1839 0.62%
2017-06-20 0 12.84 12.50 12.84 12.84 12.84 150,200 1,888,368 12.572 2.160 2.103 2.160 2.160 2.160 892,911 2.1148 0.31%
2017-06-19 0 12.80 12.54 12.80 12.80 12.80 4,000 51,200 12.800 2.153 2.109 2.153 2.153 2.153 23,779 2.1531 0.00%
2017-06-16 0 12.80 12.46 12.80 12.62 12.80 1,600 20,324 12.703 2.153 2.096 2.153 2.123 2.153 9,512 2.1367 -0.31%
2017-06-15 0 12.84 12.42 12.84 12.54 12.84 14,000 175,948 12.568 2.160 2.089 2.160 2.109 2.160 83,227 2.1141 2.72%
2017-06-14 0 12.50 12.46 12.68 12.46 12.68 71,400 893,084 12.508 2.103 2.096 2.133 2.096 2.133 424,460 2.1040 -2.65%
2017-06-13 0 12.84 12.60 12.84 12.50 12.84 800 10,196 12.745 2.160 2.119 2.160 2.103 2.160 4,756 2.1439 2.23%
2017-06-12 0 12.56 12.44 12.56 12.50 12.70 39,800 501,104 12.591 2.113 2.093 2.113 2.103 2.136 236,604 2.1179 -1.72%
2017-06-09 0 12.78 12.60 12.78 12.70 12.78 6,600 83,836 12.702 2.150 2.119 2.150 2.136 2.150 39,236 2.1367 -0.16%
2017-06-08 0 12.80 12.44 12.80 - - 200 2,568 12.840 2.153 2.093 2.153 - - 1,189 2.1599 -0.31%
2017-06-07 0 12.84 12.30 12.84 12.84 12.84 1,000 12,840 12.840 2.160 2.069 2.160 2.160 2.160 5,945 2.1599 0.00%
2017-06-06 0 12.84 12.64 12.84 12.84 12.84 4,000 51,360 12.840 2.160 2.126 2.160 2.160 2.160 23,779 2.1599 -0.47%
2017-06-05 0 12.90 12.64 12.90 12.80 12.90 6,600 84,744 12.840 2.170 2.126 2.170 2.153 2.170 39,236 2.1599 -0.46%
2017-06-02 0 12.96 12.80 12.96 12.90 13.00 26,000 337,628 12.986 2.180 2.153 2.180 2.170 2.187 154,565 2.1844 0.00%
2017-06-01 0 12.96 12.72 12.96 12.62 12.96 17,400 222,272 12.774 2.180 2.140 2.180 2.123 2.180 103,440 2.1488 -0.15%
2017-05-31 0 12.98 12.68 12.98 12.70 13.00 19,600 250,076 12.759 2.183 2.133 2.183 2.136 2.187 116,518 2.1462 -0.15%
2017-05-29 0 13.00 12.82 13.00 13.00 13.00 1,000 13,000 13.000 2.187 2.157 2.187 2.187 2.187 5,945 2.1868 0.00%
2017-05-26 0 13.00 12.66 13.00 12.80 13.00 36,200 463,840 12.813 2.187 2.130 2.187 2.153 2.187 215,202 2.1554 0.00%
2017-05-25 0 13.00 12.76 13.00 12.70 13.00 38,000 490,060 12.896 2.187 2.146 2.187 2.136 2.187 225,903 2.1693 0.78%
2017-05-24 0 12.90 12.62 12.90 12.62 12.90 14,200 180,128 12.685 2.170 2.123 2.170 2.123 2.170 84,416 2.1338 0.00%
2017-05-23 0 12.90 12.80 12.90 12.90 13.08 53,400 689,080 12.904 2.170 2.153 2.170 2.170 2.200 317,453 2.1707 -0.77%
2017-05-22 0 13.00 12.92 13.00 13.02 13.14 8,000 104,680 13.085 2.187 2.173 2.187 2.190 2.210 47,558 2.2011 -1.37%
2017-05-19 0 13.18 13.14 13.18 13.18 13.18 2,400 31,632 13.180 2.217 2.210 2.217 2.217 2.217 14,268 2.2171 0.00%
2017-05-18 0 13.18 13.18 13.20 13.08 13.18 12,200 160,296 13.139 2.217 2.217 2.220 2.200 2.217 72,527 2.2102 0.00%
2017-05-17 0 13.18 13.08 13.18 13.08 13.18 11,800 155,480 13.176 2.217 2.200 2.217 2.200 2.217 70,149 2.2164 0.61%
2017-05-16 0 13.10 13.00 13.10 12.80 13.10 17,200 223,800 13.012 2.204 2.187 2.204 2.153 2.204 102,251 2.1887 2.34%
2017-05-15 0 12.80 12.62 12.98 - - 0 0 - 2.153 2.123 2.183 - - 0 - 0.00%
2017-05-12 0 12.80 12.78 12.88 12.80 12.80 9,200 117,760 12.800 2.153 2.150 2.167 2.153 2.153 54,692 2.1531 -0.62%
2017-05-11 0 12.88 12.80 12.98 - - 0 0 - 2.167 2.153 2.183 - - 0 - 0.00%
2017-05-10 0 12.88 12.72 12.88 13.02 13.02 2,000 26,040 13.020 2.167 2.140 2.167 2.190 2.190 11,890 2.1901 0.00%
2017-05-09 0 12.88 12.88 12.90 12.88 12.90 31,200 401,932 12.882 2.167 2.167 2.170 2.167 2.170 185,478 2.1670 0.00%
2017-05-08 0 12.88 13.80 13.82 12.60 12.90 30,200 388,592 12.867 2.167 2.321 2.325 2.119 2.170 179,533 2.1645 0.78%
2017-05-05 0 12.78 12.78 12.80 12.70 12.76 14,400 182,952 12.705 2.150 2.150 2.153 2.136 2.146 85,605 2.1372 -0.16%
2017-05-04 0 12.80 12.66 12.86 12.74 12.80 17,400 222,120 12.766 2.153 2.130 2.163 2.143 2.153 103,440 2.1473 -0.47%
2017-05-02 0 12.86 12.84 12.86 12.58 12.86 166,800 2,106,692 12.630 2.163 2.160 2.163 2.116 2.163 991,595 2.1245 -0.77%
2017-04-28 0 12.96 12.96 12.98 12.80 13.36 24,600 316,044 12.847 2.180 2.180 2.183 2.153 2.247 146,242 2.1611 -3.86%
2017-04-27 0 13.48 13.78 13.80 12.76 15.00 28,600 379,148 13.257 2.268 2.318 2.321 2.146 2.523 170,022 2.2300 5.31%
2017-04-26 0 12.80 12.70 12.80 12.54 12.80 8,400 105,436 12.552 2.153 2.136 2.153 2.109 2.153 49,936 2.1114 0.00%
2017-04-25 0 12.80 12.60 12.80 12.80 12.82 6,200 79,476 12.819 2.153 2.119 2.153 2.153 2.157 36,858 2.1563 -0.31%
2017-04-24 0 12.84 12.62 12.84 12.50 12.86 4,200 53,112 12.646 2.160 2.123 2.160 2.103 2.163 24,968 2.1272 0.78%
2017-04-21 0 12.74 12.74 12.76 12.54 12.62 9,200 115,464 12.550 2.143 2.143 2.146 2.109 2.123 54,692 2.1112 -1.09%
2017-04-20 0 12.88 12.58 12.88 12.36 12.88 43,600 542,620 12.445 2.167 2.116 2.167 2.079 2.167 259,194 2.0935 2.22%
2017-04-19 0 12.60 12.44 12.60 12.44 12.60 41,200 513,696 12.468 2.119 2.093 2.119 2.093 2.119 244,926 2.0973 -0.94%
2017-04-18 0 12.72 12.60 12.74 12.72 12.76 12,400 158,128 12.752 2.140 2.119 2.143 2.140 2.146 73,716 2.1451 -0.31%
2017-04-13 0 12.76 12.76 12.78 12.50 12.56 10,000 125,360 12.536 2.146 2.146 2.150 2.103 2.113 59,448 2.1087 1.27%
2017-04-12 0 12.60 12.46 12.60 12.50 12.68 36,000 452,296 12.564 2.119 2.096 2.119 2.103 2.133 214,013 2.1134 0.00%
2017-04-11 0 12.60 12.48 12.60 12.50 12.78 52,800 663,592 12.568 2.119 2.099 2.119 2.103 2.150 313,886 2.1141 0.00%
2017-04-10 0 12.60 12.60 12.92 12.50 12.82 125,400 1,578,284 12.586 2.119 2.119 2.173 2.103 2.157 745,479 2.1171 -1.72%
2017-04-07 0 12.82 12.58 12.82 12.58 12.84 99,400 1,269,432 12.771 2.157 2.116 2.157 2.116 2.160 590,914 2.1483 0.94%
2017-04-06 0 12.70 12.54 12.70 12.50 12.70 158,000 1,999,844 12.657 2.136 2.109 2.136 2.103 2.136 939,280 2.1291 0.16%
2017-04-05 0 12.68 12.50 12.68 12.48 12.70 18,600 235,056 12.637 2.133 2.103 2.133 2.099 2.136 110,573 2.1258 1.44%
2017-04-03 0 12.50 12.42 12.52 12.34 13.10 119,000 1,502,556 12.627 2.103 2.089 2.106 2.076 2.204 707,433 2.1240 1.63%
2017-03-31 0 12.30 12.18 12.30 12.18 12.30 33,400 410,344 12.286 2.069 2.049 2.069 2.049 2.069 198,557 2.0666 0.00%
2017-03-30 0 12.30 12.26 12.32 12.28 12.30 42,000 516,396 12.295 2.069 2.062 2.072 2.066 2.069 249,682 2.0682 0.00%
2017-03-29 0 12.30 12.22 12.30 12.02 12.38 40,400 494,144 12.231 2.069 2.056 2.069 2.022 2.082 240,170 2.0575 -1.76%
2017-03-28 0 12.52 12.78 12.80 12.28 12.50 3,200 39,648 12.390 2.106 2.150 2.153 2.066 2.103 19,023 2.0842 -0.48%
2017-03-27 0 12.58 12.36 12.60 12.58 12.60 31,200 392,956 12.595 2.116 2.079 2.119 2.116 2.119 185,478 2.1186 -1.56%
2017-03-24 0 12.78 12.78 12.80 12.54 12.68 13,200 166,116 12.585 2.150 2.150 2.153 2.109 2.133 78,472 2.1169 0.79%
2017-03-23 0 12.68 12.46 12.68 12.50 12.76 27,800 351,196 12.633 2.133 2.096 2.133 2.103 2.146 165,266 2.1250 -0.78%
2017-03-22 0 12.78 12.46 12.80 12.22 12.78 20,200 250,056 12.379 2.150 2.096 2.153 2.056 2.150 120,085 2.0823 2.40%
2017-03-21 0 12.48 12.22 12.48 12.48 12.48 10,000 124,800 12.480 2.099 2.056 2.099 2.099 2.099 59,448 2.0993 0.00%
2017-03-20 0 12.48 12.34 12.48 12.48 12.48 7,000 87,360 12.480 2.099 2.076 2.099 2.099 2.099 41,614 2.0993 -2.50%
2017-03-17 0 12.80 12.56 12.80 12.68 12.80 13,800 175,440 12.713 2.153 2.113 2.153 2.133 2.153 82,038 2.1385 -0.16%
2017-03-16 0 12.82 12.52 12.82 - - 0 0 - 2.157 2.106 2.157 - - 0 - -0.31%
2017-03-15 0 12.86 12.64 12.86 12.88 12.88 10,000 128,800 12.880 2.163 2.126 2.163 2.167 2.167 59,448 2.1666 0.63%
2017-03-14 0 12.78 12.68 12.78 12.60 12.90 73,400 941,496 12.827 2.150 2.133 2.150 2.119 2.170 436,349 2.1577 -2.44%
2017-03-13 0 13.10 13.02 13.10 12.72 13.18 136,800 1,773,808 12.966 2.204 2.190 2.204 2.140 2.217 813,250 2.1811 2.99%
2017-03-10 0 12.72 12.70 12.72 12.66 12.72 77,400 984,284 12.717 2.140 2.136 2.140 2.130 2.140 460,128 2.1392 0.47%
2017-03-09 0 12.66 12.68 12.70 12.38 12.66 22,400 281,952 12.587 2.130 2.133 2.136 2.082 2.130 133,164 2.1173 -0.94%
2017-03-08 0 12.78 12.78 12.80 12.68 12.84 21,400 272,496 12.733 2.150 2.150 2.153 2.133 2.160 127,219 2.1419 0.79%
2017-03-07 0 12.68 12.60 12.68 12.50 12.74 55,000 692,912 12.598 2.133 2.119 2.133 2.103 2.143 326,965 2.1192 1.77%
2017-03-06 0 12.46 12.40 12.50 12.30 12.46 15,800 195,936 12.401 2.096 2.086 2.103 2.069 2.096 93,928 2.0860 -0.16%
2017-03-03 0 12.48 12.22 12.48 12.48 12.48 3,600 44,928 12.480 2.099 2.056 2.099 2.099 2.099 21,401 2.0993 0.00%
2017-03-02 0 12.48 12.48 12.50 12.00 12.50 110,400 1,334,508 12.088 2.099 2.099 2.103 2.019 2.103 656,307 2.0334 1.63%
2017-03-01 0 12.28 12.22 12.30 12.22 12.32 17,600 216,424 12.297 2.066 2.056 2.069 2.056 2.072 104,629 2.0685 0.00%
2017-02-28 0 12.28 12.28 12.30 12.18 12.20 29,200 356,156 12.197 2.066 2.066 2.069 2.049 2.052 173,589 2.0517 0.00%
2017-02-27 0 12.28 12.16 12.28 12.16 12.28 17,400 212,912 12.236 2.066 2.045 2.066 2.045 2.066 103,440 2.0583 -0.32%
2017-02-24 0 12.32 12.02 12.34 12.22 12.32 7,200 88,064 12.231 2.072 2.022 2.076 2.056 2.072 42,803 2.0574 0.33%
2017-02-23 0 12.28 11.96 12.30 11.98 12.28 10,600 127,848 12.061 2.066 2.012 2.069 2.015 2.066 63,015 2.0289 -0.16%
2017-02-22 0 12.30 12.24 12.30 - - 0 0 - 2.069 2.059 2.069 - - 0 - -0.16%
2017-02-21 0 12.32 12.20 12.34 12.20 12.32 8,200 100,760 12.288 2.072 2.052 2.076 2.052 2.072 48,747 2.0670 -0.32%
2017-02-20 0 12.36 12.22 12.36 12.18 12.36 5,600 69,136 12.346 2.079 2.056 2.079 2.049 2.079 33,291 2.0767 0.32%
2017-02-17 0 12.32 12.36 12.38 12.32 12.32 2,000 24,640 12.320 2.072 2.079 2.082 2.072 2.072 11,890 2.0724 -0.16%
2017-02-16 0 12.34 12.24 12.36 12.18 12.38 18,600 227,456 12.229 2.076 2.059 2.079 2.049 2.082 110,573 2.0571 -0.32%
2017-02-15 0 12.38 12.26 12.38 12.26 12.72 180,800 2,247,996 12.434 2.082 2.062 2.082 2.062 2.140 1,074,822 2.0915 0.16%
2017-02-14 0 12.36 12.20 12.36 12.16 12.50 51,600 639,300 12.390 2.079 2.052 2.079 2.045 2.103 306,752 2.0841 0.16%
2017-02-13 0 12.34 12.22 12.34 12.12 12.34 46,200 569,372 12.324 2.076 2.056 2.076 2.039 2.076 274,650 2.0731 0.00%
2017-02-10 0 12.34 12.26 12.34 12.18 12.44 40,000 493,608 12.340 2.076 2.062 2.076 2.049 2.093 237,792 2.0758 0.33%
2017-02-09 0 12.30 12.10 12.30 12.10 12.30 16,200 197,656 12.201 2.069 2.035 2.069 2.035 2.069 96,306 2.0524 -1.28%
2017-02-08 0 12.46 12.26 12.48 12.26 12.46 18,200 224,412 12.330 2.096 2.062 2.099 2.062 2.096 108,196 2.0741 1.63%
2017-02-07 0 12.26 12.10 12.28 12.12 12.28 17,000 207,140 12.185 2.062 2.035 2.066 2.039 2.066 101,062 2.0496 -0.49%
2017-02-06 0 12.32 12.10 12.32 12.10 12.44 20,800 254,772 12.249 2.072 2.035 2.072 2.035 2.093 123,652 2.0604 -1.12%
2017-02-03 0 12.46 12.10 12.48 12.10 12.46 12,000 148,800 12.400 2.096 2.035 2.099 2.035 2.096 71,338 2.0859 1.30%
2017-02-02 0 12.30 12.10 12.30 12.14 12.36 25,200 309,812 12.294 2.069 2.035 2.069 2.042 2.079 149,809 2.0680 -0.97%
2017-02-01 0 12.42 12.12 12.42 - - 0 0 - 2.089 2.039 2.089 - - 0 - -0.48%
2017-01-27 0 12.48 12.10 12.50 12.42 12.48 400 4,980 12.450 2.099 2.035 2.103 2.089 2.099 2,378 2.0943 1.63%
2017-01-26 0 12.28 12.06 12.28 12.08 12.28 600 7,292 12.153 2.066 2.029 2.066 2.032 2.066 3,567 2.0444 0.16%
2017-01-25 0 12.26 12.08 12.26 12.18 12.38 31,000 381,700 12.313 2.062 2.032 2.062 2.049 2.082 184,289 2.0712 0.49%
2017-01-24 0 12.20 12.08 12.20 12.22 12.40 11,400 141,036 12.372 2.052 2.032 2.052 2.056 2.086 67,771 2.0811 0.00%
2017-01-23 0 12.20 12.00 12.20 12.20 12.20 200 2,440 12.200 2.052 2.019 2.052 2.052 2.052 1,189 2.0522 0.16%
2017-01-20 0 12.18 11.96 12.18 12.00 12.20 77,400 934,984 12.080 2.049 2.012 2.049 2.019 2.052 460,128 2.0320 1.67%
2017-01-19 0 11.98 11.88 11.98 11.90 12.24 31,200 375,188 12.025 2.015 1.998 2.015 2.002 2.059 185,478 2.0228 -0.99%
2017-01-18 0 12.10 11.82 12.10 11.80 12.10 91,000 1,081,552 11.885 2.035 1.988 2.035 1.985 2.035 540,978 1.9993 -0.17%
2017-01-17 0 12.12 11.96 12.14 11.90 12.12 43,800 526,876 12.029 2.039 2.012 2.042 2.002 2.039 260,383 2.0235 -0.33%
2017-01-16 0 12.16 11.80 12.16 11.92 12.44 51,600 617,200 11.961 2.045 1.985 2.045 2.005 2.093 306,752 2.0120 -2.56%
2017-01-13 0 12.48 12.12 12.40 12.06 12.48 12,400 150,780 12.160 2.099 2.039 2.086 2.029 2.099 73,716 2.0454 0.81%
2017-01-12 0 12.38 12.36 12.38 11.92 12.38 8,800 105,612 12.001 2.082 2.079 2.082 2.005 2.082 52,314 2.0188 2.15%
2017-01-11 0 12.12 12.12 12.14 11.92 11.92 15,400 183,568 11.920 2.039 2.039 2.042 2.005 2.005 91,550 2.0051 -0.49%
2017-01-10 0 12.18 11.90 12.18 11.92 12.20 21,600 259,000 11.991 2.049 2.002 2.049 2.005 2.052 128,408 2.0170 -0.98%
2017-01-09 0 12.30 12.20 12.30 12.06 12.30 19,200 232,364 12.102 2.069 2.052 2.069 2.029 2.069 114,140 2.0358 1.99%
2017-01-06 0 12.06 12.06 12.08 11.94 12.00 5,200 62,148 11.952 2.029 2.029 2.032 2.008 2.019 30,913 2.0104 0.00%
2017-01-05 0 12.06 11.90 12.06 11.82 12.06 39,400 469,652 11.920 2.029 2.002 2.029 1.988 2.029 234,226 2.0051 -2.74%
2017-01-04 0 12.40 12.38 12.42 11.66 12.48 36,200 437,844 12.095 2.086 2.082 2.089 1.961 2.099 215,202 2.0346 -1.12%
2017-01-03 0 12.54 11.90 12.56 - - 0 0 - 2.109 2.002 2.113 - - 0 - -0.16%
2016-12-30 0 12.56 12.00 12.58 - - 0 0 - 2.113 2.019 2.116 - - 0 - -0.16%
2016-12-29 0 12.58 12.58 12.60 12.50 12.50 400 5,000 12.500 2.116 2.116 2.119 2.103 2.103 2,378 2.1027 2.95%
2016-12-28 0 12.22 12.00 12.24 12.22 12.26 8,800 107,668 12.235 2.056 2.019 2.059 2.056 2.062 52,314 2.0581 -0.16%
2016-12-23 0 12.24 12.24 12.26 11.98 12.16 21,600 259,624 12.020 2.059 2.059 2.062 2.015 2.045 128,408 2.0219 0.66%
2016-12-22 0 12.16 11.90 12.16 12.16 12.16 100,200 1,216,432 12.140 2.045 2.002 2.045 2.045 2.045 595,670 2.0421 -0.16%
2016-12-21 0 12.18 11.90 12.18 - - 0 0 - 2.049 2.002 2.049 - - 0 - -0.81%
2016-12-20 0 12.28 12.20 12.30 12.00 12.40 63,200 772,424 12.222 2.066 2.052 2.069 2.019 2.086 375,712 2.0559 -1.60%
2016-12-19 0 12.48 11.90 12.50 12.14 12.48 11,200 136,196 12.160 2.099 2.002 2.103 2.042 2.099 66,582 2.0455 0.32%
2016-12-16 0 12.44 11.92 12.46 12.00 12.50 17,200 207,284 12.051 2.093 2.005 2.096 2.019 2.103 102,251 2.0272 -2.51%
2016-12-15 0 12.76 12.16 12.76 - - 0 0 - 2.146 2.045 2.146 - - 0 - -0.31%
2016-12-14 0 12.80 12.84 12.86 - - 0 0 - 2.153 2.160 2.163 - - 0 - 1.91%
2016-12-13 0 12.56 12.58 12.60 12.10 12.42 95,200 1,163,736 12.224 2.113 2.116 2.119 2.035 2.089 565,946 2.0563 -1.87%
2016-12-12 0 12.80 12.42 12.82 12.80 12.80 3,000 38,400 12.800 2.153 2.089 2.157 2.153 2.153 17,834 2.1531 0.00%
2016-12-09 0 12.80 12.84 12.88 - - 0 0 - 2.153 2.160 2.167 - - 0 - 0.79%
2016-12-08 0 12.70 12.78 12.80 12.42 12.78 9,800 121,844 12.433 2.136 2.150 2.153 2.089 2.150 58,259 2.0914 -1.55%
2016-12-07 0 12.90 12.98 13.00 12.34 12.90 5,800 72,040 12.421 2.170 2.183 2.187 2.076 2.170 34,480 2.0893 0.47%
2016-12-06 0 12.84 12.84 12.88 12.44 12.70 5,400 67,472 12.495 2.160 2.160 2.167 2.093 2.136 32,102 2.1018 -0.31%
2016-12-05 0 12.88 12.86 12.90 12.28 12.88 19,600 249,268 12.718 2.167 2.163 2.170 2.066 2.167 116,518 2.1393 -0.16%
2016-12-02 0 12.90 12.80 12.92 12.90 12.94 32,000 413,620 12.926 2.170 2.153 2.173 2.170 2.177 190,234 2.1743 -4.02%
2016-12-01 0 13.44 13.34 13.46 12.94 13.46 6,200 81,372 13.125 2.261 2.244 2.264 2.177 2.264 36,858 2.2077 -0.44%
2016-11-30 0 13.50 12.92 13.50 - - 0 0 - 2.271 2.173 2.271 - - 0 - 0.00%
2016-11-29 0 13.50 12.92 13.50 - - 0 0 - 2.271 2.173 2.271 - - 0 - 0.00%
2016-11-28 0 13.50 13.00 13.50 13.58 13.60 600 8,152 13.587 2.271 2.187 2.271 2.284 2.288 3,567 2.2855 -0.74%
2016-11-25 0 13.60 13.62 13.64 13.30 13.30 2,200 29,260 13.300 2.288 2.291 2.294 2.237 2.237 13,079 2.2372 1.49%
2016-11-24 0 13.40 12.90 13.40 13.50 13.50 2,000 27,000 13.500 2.254 2.170 2.254 2.271 2.271 11,890 2.2709 -0.74%
2016-11-23 0 13.50 12.90 13.50 13.48 13.58 25,000 338,912 13.556 2.271 2.170 2.271 2.268 2.284 148,620 2.2804 -0.59%
2016-11-22 0 13.58 13.58 13.60 13.28 13.30 14,200 188,696 13.288 2.284 2.284 2.288 2.234 2.237 84,416 2.2353 2.11%
2016-11-21 0 13.30 12.86 13.30 - - 0 0 - 2.237 2.163 2.237 - - 0 - -0.75%
2016-11-18 0 13.40 13.58 13.60 - - 0 0 - 2.254 2.284 2.288 - - 0 - 2.92%
2016-11-17 0 13.02 12.92 13.30 13.02 13.02 2,000 26,040 13.020 2.190 2.173 2.237 2.190 2.190 11,890 2.1901 -2.84%
2016-11-16 0 13.40 13.40 13.60 12.82 13.22 5,000 65,228 13.046 2.254 2.254 2.288 2.157 2.224 29,724 2.1945 0.15%
2016-11-15 0 13.38 13.38 13.40 13.10 13.32 13,800 181,880 13.180 2.251 2.251 2.254 2.204 2.241 82,038 2.2170 1.98%
2016-11-14 0 13.12 13.12 13.50 13.10 13.12 22,600 296,136 13.103 2.207 2.207 2.271 2.204 2.207 134,353 2.2042 -1.65%
2016-11-11 0 13.34 13.46 13.48 13.20 13.34 3,600 47,548 13.208 2.244 2.264 2.268 2.220 2.244 21,401 2.2217 -0.30%
2016-11-10 0 13.38 13.12 13.44 13.10 13.42 13,000 170,984 13.153 2.251 2.207 2.261 2.204 2.257 77,283 2.2125 2.14%
2016-11-09 0 13.10 12.98 13.06 12.80 13.14 37,800 494,884 13.092 2.204 2.183 2.197 2.153 2.210 224,714 2.2023 -4.24%
2016-11-08 0 13.68 13.12 13.68 - - 0 0 - 2.301 2.207 2.301 - - 0 - -1.16%
2016-11-07 0 13.84 13.02 13.80 12.80 13.88 14,600 193,496 13.253 2.328 2.190 2.321 2.153 2.335 86,794 2.2294 3.44%
2016-11-04 0 13.38 13.38 13.74 - - 0 0 - 2.251 2.251 2.311 - - 0 - 0.00%
2016-11-03 0 13.38 13.14 13.38 13.10 13.38 22,200 297,040 13.380 2.251 2.210 2.251 2.204 2.251 131,975 2.2507 -0.89%
2016-11-02 0 13.50 13.66 13.68 13.50 13.68 10,800 146,424 13.558 2.271 2.298 2.301 2.271 2.301 64,204 2.2806 -2.03%
2016-11-01 0 13.78 13.78 13.80 13.70 13.78 4,800 65,776 13.703 2.318 2.318 2.321 2.305 2.318 28,535 2.3051 -0.72%
2016-10-31 0 13.88 13.88 13.90 13.54 14.00 5,800 78,744 13.577 2.335 2.335 2.338 2.278 2.355 34,480 2.2838 1.61%
2016-10-28 0 13.66 13.66 13.68 13.46 13.52 8,400 113,384 13.498 2.298 2.298 2.301 2.264 2.274 49,936 2.2706 -0.15%
2016-10-27 0 13.68 13.68 13.70 13.54 13.60 2,000 27,140 13.570 2.301 2.301 2.305 2.278 2.288 11,890 2.2827 1.18%
2016-10-26 0 13.52 13.52 13.60 13.50 13.52 5,200 70,260 13.512 2.274 2.274 2.288 2.271 2.274 30,913 2.2728 -0.73%
2016-10-25 0 13.62 13.62 13.68 13.60 13.62 4,800 65,348 13.614 2.291 2.291 2.301 2.288 2.291 28,535 2.2901 0.44%
2016-10-24 0 13.56 13.44 13.70 13.42 13.56 24,200 325,692 13.458 2.281 2.261 2.305 2.257 2.281 143,864 2.2639 -0.73%
2016-10-20 0 13.66 13.68 13.70 13.42 13.70 7,200 98,564 13.689 2.298 2.301 2.305 2.257 2.305 42,803 2.3028 -0.15%
2016-10-19 0 13.68 13.42 13.68 - - 0 0 - 2.301 2.257 2.301 - - 0 - 0.00%
2016-10-18 0 13.68 13.68 13.70 13.42 13.68 7,600 102,180 13.445 2.301 2.301 2.305 2.257 2.301 45,181 2.2616 0.74%
2016-10-17 0 13.58 13.58 13.60 13.40 13.76 9,800 131,884 13.458 2.284 2.284 2.288 2.254 2.315 58,259 2.2637 -1.31%
2016-10-14 0 13.76 13.78 13.80 13.40 13.76 31,600 424,596 13.437 2.315 2.318 2.321 2.254 2.315 187,856 2.2602 2.08%
2016-10-13 0 13.48 13.48 13.50 13.30 13.50 15,200 202,480 13.321 2.268 2.268 2.271 2.237 2.271 90,361 2.2408 -0.15%
2016-10-12 0 13.50 13.20 13.50 13.40 13.66 2,800 37,856 13.520 2.271 2.220 2.271 2.254 2.298 16,645 2.2743 -3.16%
2016-10-11 0 13.94 13.94 13.96 13.40 13.92 51,000 684,080 13.413 2.345 2.345 2.348 2.254 2.342 303,185 2.2563 1.31%
2016-10-07 0 13.76 13.14 13.76 - - 0 0 - 2.315 2.210 2.315 - - 0 - -0.58%
2016-10-06 0 13.84 13.82 13.84 13.84 13.84 200 2,768 13.840 2.328 2.325 2.328 2.328 2.328 1,189 2.3281 1.32%
2016-10-05 0 13.66 13.00 13.66 13.68 13.68 5,400 73,872 13.680 2.298 2.187 2.298 2.301 2.301 32,102 2.3012 -0.29%
2016-10-04 0 13.70 13.60 13.70 13.70 13.70 200 2,740 13.700 2.305 2.288 2.305 2.305 2.305 1,189 2.3045 -0.72%
2016-10-03 0 13.80 13.84 13.86 13.34 13.86 61,400 823,732 13.416 2.321 2.328 2.331 2.244 2.331 365,011 2.2567 1.47%
2016-09-30 0 13.60 13.42 13.60 13.42 13.80 16,600 226,508 13.645 2.288 2.257 2.288 2.257 2.321 98,684 2.2953 0.74%
2016-09-29 0 13.50 13.40 13.70 13.48 13.60 12,200 164,680 13.498 2.271 2.254 2.305 2.268 2.288 72,527 2.2706 0.00%
2016-09-28 0 13.50 13.50 13.80 13.50 13.74 32,200 438,268 13.611 2.271 2.271 2.321 2.271 2.311 191,423 2.2895 -1.03%
2016-09-27 0 13.64 13.40 13.70 13.64 13.64 11,400 155,496 13.640 2.294 2.254 2.305 2.294 2.294 67,771 2.2944 -0.44%
2016-09-26 0 13.70 13.50 13.70 13.78 13.78 1,000 13,796 13.796 2.305 2.271 2.305 2.318 2.318 5,945 2.3207 -0.58%
2016-09-23 0 13.78 13.50 13.78 13.40 13.80 18,000 246,648 13.703 2.318 2.271 2.318 2.254 2.321 107,007 2.3050 2.07%
2016-09-22 0 13.50 13.50 13.64 13.50 13.90 15,400 210,332 13.658 2.271 2.271 2.294 2.271 2.338 91,550 2.2975 -0.59%
2016-09-21 0 13.58 13.58 13.76 13.50 13.80 2,400 32,580 13.575 2.284 2.284 2.315 2.271 2.321 14,268 2.2835 0.59%
2016-09-20 0 13.50 13.24 13.50 13.20 13.76 38,600 529,680 13.722 2.271 2.227 2.271 2.220 2.315 229,470 2.3083 0.00%
2016-09-19 0 13.50 13.30 13.50 12.88 13.80 88,800 1,163,796 13.106 2.271 2.237 2.271 2.167 2.321 527,899 2.2046 4.81%
2016-09-15 0 12.88 12.82 12.88 12.82 12.88 11,800 151,636 12.851 2.167 2.157 2.167 2.157 2.167 70,149 2.1616 0.62%
2016-09-14 0 12.80 12.70 12.80 12.80 12.96 2,600 33,312 12.812 2.153 2.136 2.153 2.153 2.180 15,457 2.1552 0.00%
2016-09-13 0 12.80 12.80 12.86 12.70 12.88 22,400 287,308 12.826 2.153 2.153 2.163 2.136 2.167 133,164 2.1576 0.79%
2016-09-12 0 12.70 12.74 12.80 12.70 13.00 49,600 639,000 12.883 2.136 2.143 2.153 2.136 2.187 294,863 2.1671 -0.78%
2016-09-09 0 12.80 12.74 12.80 12.60 12.80 94,400 1,196,364 12.673 2.153 2.143 2.153 2.119 2.153 561,190 2.1318 1.75%
2016-09-08 0 12.58 12.52 12.58 12.54 12.58 49,800 625,704 12.564 2.116 2.106 2.116 2.109 2.116 296,052 2.1135 0.64%
2016-09-07 0 12.50 12.26 12.66 12.50 12.52 66,200 827,524 12.500 2.103 2.062 2.130 2.103 2.106 393,547 2.1027 0.00%
2016-09-06 0 12.50 12.30 12.50 12.24 12.52 2,200 26,984 12.265 2.103 2.069 2.103 2.059 2.106 13,079 2.0632 0.16%
2016-09-05 0 12.48 12.30 12.48 12.22 12.48 42,200 518,208 12.280 2.099 2.069 2.099 2.056 2.099 250,871 2.0656 0.97%
2016-09-02 0 12.36 12.32 12.38 12.36 12.40 3,800 47,112 12.398 2.079 2.072 2.082 2.079 2.086 22,590 2.0855 -0.48%
2016-09-01 0 12.42 12.24 12.44 12.20 12.68 31,400 387,344 12.336 2.089 2.059 2.093 2.052 2.133 186,667 2.0751 -2.05%
2016-08-31 0 12.68 12.50 12.70 12.40 13.00 67,400 860,884 12.773 2.133 2.103 2.136 2.086 2.187 400,680 2.1486 0.96%
2016-08-30 0 12.56 12.04 12.56 12.04 12.56 7,600 92,712 12.199 2.113 2.025 2.113 2.025 2.113 45,181 2.0520 2.95%
2016-08-29 0 12.20 12.08 12.20 12.06 12.40 74,000 894,036 12.082 2.052 2.032 2.052 2.029 2.086 439,916 2.0323 -0.49%
2016-08-26 0 12.26 12.10 12.26 12.00 12.26 34,200 411,444 12.031 2.062 2.035 2.062 2.019 2.062 203,313 2.0237 -0.16%
2016-08-25 0 12.28 12.04 12.30 - - 0 0 - 2.066 2.025 2.069 - - 0 - 0.00%
2016-08-24 0 12.28 12.04 12.30 12.04 12.28 9,400 113,792 12.106 2.066 2.025 2.069 2.025 2.066 55,881 2.0363 -0.16%
2016-08-23 0 12.30 12.08 12.30 12.08 12.30 4,400 53,236 12.099 2.069 2.032 2.069 2.032 2.069 26,157 2.0352 -0.65%
2016-08-22 0 12.38 12.12 12.38 12.10 12.38 3,000 36,448 12.149 2.082 2.039 2.082 2.035 2.082 17,834 2.0437 -0.96%
2016-08-19 0 12.50 12.68 12.70 12.08 12.50 18,800 230,140 12.241 2.103 2.133 2.136 2.032 2.103 111,762 2.0592 1.30%
2016-08-18 0 12.34 12.08 12.34 12.08 12.34 1,000 12,204 12.204 2.076 2.032 2.076 2.032 2.076 5,945 2.0529 0.00%
2016-08-17 0 12.34 12.08 12.34 12.02 12.34 5,000 60,588 12.118 2.076 2.032 2.076 2.022 2.076 29,724 2.0383 -0.16%
2016-08-16 0 12.36 12.08 12.38 12.28 12.50 10,400 127,772 12.286 2.079 2.032 2.082 2.066 2.103 61,826 2.0666 0.82%
2016-08-15 0 12.26 12.26 12.28 12.12 12.44 8,400 102,144 12.160 2.062 2.062 2.066 2.039 2.093 49,936 2.0455 0.66%
2016-08-12 0 12.18 12.04 12.18 12.00 12.18 43,600 523,236 12.001 2.049 2.025 2.049 2.019 2.049 259,194 2.0187 -0.33%
2016-08-11 0 12.22 12.00 12.24 - - 0 0 - 2.056 2.019 2.059 - - 0 - -1.13%
2016-08-10 0 12.36 12.34 12.36 12.02 12.36 22,600 272,564 12.060 2.079 2.076 2.079 2.022 2.079 134,353 2.0287 2.83%
2016-08-09 0 12.02 12.00 12.06 12.00 12.20 49,400 595,840 12.062 2.022 2.019 2.029 2.019 2.052 293,674 2.0289 -2.75%
2016-08-08 0 12.36 12.64 12.68 12.00 12.66 75,000 911,864 12.158 2.079 2.126 2.133 2.019 2.130 445,861 2.0452 0.00%
2016-08-05 0 12.36 12.34 12.38 12.00 12.38 34,400 417,280 12.130 2.079 2.076 2.082 2.019 2.082 204,502 2.0405 -1.12%
2016-08-04 0 12.50 12.48 12.52 12.22 12.50 6,200 75,820 12.229 2.103 2.099 2.106 2.056 2.103 36,858 2.0571 -0.16%
2016-08-03 0 12.52 12.52 12.56 12.20 12.24 6,600 80,736 12.233 2.106 2.106 2.113 2.052 2.059 39,236 2.0577 -0.16%
2016-08-01 0 12.54 12.20 12.56 - - 0 0 - 2.109 2.052 2.113 - - 0 - -0.32%
2016-07-29 0 12.58 12.56 12.58 12.20 12.58 14,600 178,836 12.249 2.116 2.113 2.116 2.052 2.116 86,794 2.0605 0.00%
2016-07-28 0 12.58 12.58 12.60 - - 0 0 - 2.116 2.116 2.119 - - 0 - 0.98%
2016-07-27 0 12.56 12.56 12.58 12.48 12.48 2,800 34,944 12.480 2.096 2.096 2.099 2.082 2.082 16,782 2.0822 0.64%
2016-07-26 0 12.48 12.20 12.50 12.50 12.60 1,200 15,020 12.517 2.082 2.036 2.086 2.086 2.102 7,192 2.0884 0.65%
2016-07-25 0 12.40 12.22 12.56 12.40 12.66 76,200 958,392 12.577 2.069 2.039 2.096 2.069 2.112 456,709 2.0985 -1.59%
2016-07-22 0 12.60 12.40 12.60 12.60 12.66 13,400 169,384 12.641 2.102 2.069 2.102 2.102 2.112 80,314 2.1090 -0.47%
2016-07-21 0 12.66 12.46 12.66 12.66 12.88 2,200 28,248 12.840 2.112 2.079 2.112 2.112 2.149 13,186 2.1423 0.00%
2016-07-20 0 12.66 12.52 12.66 12.80 12.80 10,000 128,000 12.800 2.112 2.089 2.112 2.136 2.136 59,936 2.1356 -0.31%
2016-07-19 0 12.70 12.50 12.70 12.70 12.74 25,600 325,520 12.716 2.119 2.086 2.119 2.119 2.126 153,435 2.1216 -1.09%
2016-07-18 0 12.84 12.84 12.88 12.76 13.14 13,800 178,468 12.932 2.142 2.142 2.149 2.129 2.192 82,711 2.1577 0.63%
2016-07-15 0 12.76 12.70 12.78 12.70 12.76 44,000 559,580 12.718 2.129 2.119 2.132 2.119 2.129 263,716 2.1219 -0.16%
2016-07-14 0 12.78 12.70 12.80 12.70 12.80 2,400 30,504 12.710 2.132 2.119 2.136 2.119 2.136 14,385 2.1206 0.63%
2016-07-13 0 12.70 12.70 12.72 12.70 12.72 66,800 848,668 12.705 2.119 2.119 2.122 2.119 2.122 400,369 2.1197 0.32%
2016-07-12 0 12.66 12.66 12.70 12.40 12.68 21,600 270,328 12.515 2.112 2.112 2.119 2.069 2.116 129,461 2.0881 -0.47%
2016-07-11 0 12.72 12.70 12.72 12.72 12.72 4,200 52,676 12.542 2.122 2.119 2.122 2.122 2.122 25,173 2.0926 -0.31%
2016-07-08 0 12.76 12.76 12.78 12.70 12.70 25,800 327,660 12.700 2.129 2.129 2.132 2.119 2.119 154,634 2.1189 0.00%
2016-07-07 0 12.76 12.76 12.78 12.40 12.80 18,800 235,864 12.546 2.129 2.129 2.132 2.069 2.136 112,679 2.0932 1.27%
2016-07-06 0 12.60 12.32 12.60 12.78 12.84 400 5,124 12.810 2.102 2.056 2.102 2.132 2.142 2,397 2.1373 -1.25%
2016-07-05 0 12.76 12.74 12.76 12.78 12.78 200 2,556 12.780 2.129 2.126 2.129 2.132 2.132 1,199 2.1323 -0.31%
2016-07-04 0 12.80 12.78 12.80 12.50 12.80 8,600 107,600 12.512 2.136 2.132 2.136 2.086 2.136 51,545 2.0875 2.24%
2016-06-30 0 12.52 12.34 12.52 12.34 12.58 55,000 689,676 12.540 2.089 2.059 2.089 2.059 2.099 329,645 2.0922 -1.42%
2016-06-29 0 12.70 12.42 12.76 12.70 12.76 400 5,092 12.730 2.119 2.072 2.129 2.119 2.129 2,397 2.1239 -0.47%
2016-06-28 0 12.76 12.50 12.68 12.76 12.76 200 2,552 12.760 2.129 2.086 2.116 2.129 2.129 1,199 2.1290 0.63%
2016-06-27 0 12.68 12.44 12.68 12.70 12.70 30,000 381,000 12.700 2.116 2.076 2.116 2.119 2.119 179,807 2.1189 -2.16%
2016-06-24 0 12.96 12.96 12.98 12.82 12.88 1,000 12,860 12.860 2.162 2.162 2.166 2.139 2.149 5,994 2.1456 0.78%
2016-06-23 0 12.86 12.30 12.86 12.88 12.88 25,400 327,152 12.880 2.146 2.052 2.146 2.149 2.149 152,236 2.1490 0.63%
2016-06-22 0 12.78 12.42 12.78 - - 0 0 - 2.132 2.072 2.132 - - 0 - 0.00%
2016-06-21 0 12.78 12.36 12.78 - - 0 0 - 2.132 2.062 2.132 - - 0 - 0.00%
2016-06-20 0 12.78 12.78 12.80 - - 0 0 - 2.132 2.132 2.136 - - 0 - 0.16%
2016-06-17 0 12.76 12.74 12.80 12.48 12.78 75,200 939,752 12.497 2.129 2.126 2.136 2.082 2.132 450,715 2.0850 1.11%
2016-06-16 0 12.62 12.40 12.62 12.26 12.62 3,200 39,304 12.283 2.106 2.069 2.106 2.046 2.106 19,179 2.0493 -0.63%
2016-06-15 0 12.70 12.22 12.70 - - 0 0 - 2.119 2.039 2.119 - - 0 - -0.78%
2016-06-14 0 12.80 12.22 12.82 12.78 12.80 400 5,116 12.790 2.136 2.039 2.139 2.132 2.136 2,397 2.1340 1.91%
2016-06-13 0 12.56 12.22 12.56 - - 0 0 - 2.096 2.039 2.096 - - 0 - -0.95%
2016-06-10 0 12.68 12.20 12.68 12.80 12.88 400 5,136 12.840 2.116 2.036 2.116 2.136 2.149 2,397 2.1423 -0.16%
2016-06-08 0 12.70 12.38 12.76 12.20 12.76 55,800 695,636 12.467 2.119 2.066 2.129 2.036 2.129 334,440 2.0800 -0.31%
2016-06-07 0 12.74 12.74 12.78 12.46 12.76 32,200 401,488 12.469 2.126 2.126 2.132 2.079 2.129 192,992 2.0803 -0.93%
2016-06-06 0 12.86 12.46 12.88 12.50 12.86 39,000 488,232 12.519 2.146 2.079 2.149 2.086 2.146 233,749 2.0887 2.88%
2016-06-03 0 12.50 12.78 12.80 12.50 12.70 89,200 1,119,424 12.550 2.086 2.132 2.136 2.086 2.119 534,625 2.0938 -1.73%
2016-06-02 0 12.72 12.62 12.68 12.60 12.78 10,600 134,676 12.705 2.122 2.106 2.116 2.102 2.132 63,532 2.1198 -0.93%
2016-06-01 0 12.84 12.90 12.92 12.52 12.84 2,200 27,608 12.549 2.142 2.152 2.156 2.089 2.142 13,186 2.0938 0.00%
2016-05-31 0 12.84 12.58 12.84 12.84 12.84 20,000 256,800 12.840 2.142 2.099 2.142 2.142 2.142 119,871 2.1423 0.00%
2016-05-30 0 12.84 12.50 12.88 - - 0 0 - 2.142 2.086 2.149 - - 0 - 0.00%
2016-05-27 0 12.84 12.84 12.86 12.64 12.64 4,600 58,144 12.640 2.142 2.142 2.146 2.109 2.109 27,570 2.1089 -0.47%
2016-05-26 0 12.90 12.60 12.90 - - 0 0 - 2.152 2.102 2.152 - - 0 - 0.00%
2016-05-25 0 12.90 12.62 12.90 - - 0 0 - 2.152 2.106 2.152 - - 0 - -0.31%
2016-05-24 0 12.94 12.94 12.96 12.66 12.70 55,400 702,464 12.680 2.159 2.159 2.162 2.112 2.119 332,043 2.1156 -0.46%
2016-05-23 0 13.00 13.00 13.08 12.70 13.00 65,800 838,696 12.746 2.169 2.169 2.182 2.119 2.169 394,376 2.1266 -3.56%
2016-05-20 0 13.48 13.50 13.60 13.00 13.48 1,400 18,536 13.240 2.249 2.252 2.269 2.169 2.249 8,391 2.2090 6.65%
2016-05-19 0 12.64 12.64 12.90 12.62 12.80 20,600 260,584 12.650 2.109 2.109 2.152 2.106 2.136 123,467 2.1106 -1.71%
2016-05-18 0 12.86 12.86 13.10 12.86 12.86 1,000 12,860 12.860 2.146 2.146 2.186 2.146 2.146 5,994 2.1456 -2.58%
2016-05-17 0 13.20 12.88 13.22 12.88 13.20 8,800 115,464 13.121 2.202 2.149 2.206 2.149 2.202 52,743 2.1892 0.00%
2016-05-16 0 13.20 13.02 13.20 13.02 13.20 7,000 91,820 13.117 2.202 2.172 2.202 2.172 2.202 41,955 2.1885 -1.49%
2016-05-13 0 13.40 13.20 13.38 12.80 13.50 64,600 846,344 13.101 2.236 2.202 2.232 2.136 2.252 387,183 2.1859 1.98%
2016-05-12 0 13.14 12.94 13.14 12.52 13.20 89,000 1,147,376 12.892 2.192 2.159 2.192 2.089 2.202 533,426 2.1510 1.23%
2016-05-11 0 12.98 12.96 12.98 12.60 12.98 76,400 981,808 12.851 2.166 2.162 2.166 2.102 2.166 457,907 2.1441 0.46%
2016-05-10 0 12.92 12.92 12.94 12.50 12.82 66,000 834,952 12.651 2.156 2.156 2.159 2.086 2.139 395,574 2.1107 1.10%
2016-05-09 0 12.78 12.60 12.80 - - 0 0 - 2.132 2.102 2.136 - - 0 - 0.00%
2016-05-06 0 12.78 12.50 12.80 12.50 12.78 86,000 1,082,700 12.590 2.132 2.086 2.136 2.086 2.132 515,446 2.1005 0.95%
2016-05-05 0 12.66 12.66 12.82 12.24 12.80 56,400 712,080 12.626 2.112 2.112 2.139 2.042 2.136 338,036 2.1065 -2.62%
2016-05-04 0 13.00 12.98 13.00 12.68 13.00 7,400 94,064 12.711 2.169 2.166 2.169 2.116 2.169 44,352 2.1208 2.04%
2016-05-03 0 12.74 12.74 12.92 12.60 12.74 8,400 106,260 12.650 2.126 2.126 2.156 2.102 2.126 50,346 2.1106 -1.09%
2016-04-29 0 12.88 12.88 12.90 12.66 12.70 78,400 993,676 12.674 2.149 2.149 2.152 2.112 2.119 469,895 2.1147 0.00%
2016-04-28 0 12.88 12.72 12.88 12.88 12.88 400 5,152 12.880 2.149 2.122 2.149 2.149 2.149 2,397 2.1490 -0.92%
2016-04-27 0 13.00 12.68 13.00 12.64 13.00 78,600 1,020,008 12.977 2.169 2.116 2.169 2.109 2.169 471,093 2.1652 1.88%
2016-04-26 0 12.76 12.62 13.00 12.64 12.76 2,000 25,304 12.652 2.129 2.106 2.169 2.109 2.129 11,987 2.1109 0.16%
2016-04-25 0 12.74 12.74 12.90 12.72 13.10 20,800 264,880 12.735 2.126 2.126 2.152 2.122 2.186 124,666 2.1247 -2.00%
2016-04-22 0 13.00 12.98 13.00 12.50 13.24 74,400 941,288 12.652 2.169 2.166 2.169 2.086 2.209 445,920 2.1109 4.00%
2016-04-21 0 12.50 12.50 12.80 - - 0 0 - 2.086 2.086 2.136 - - 0 - 0.00%
2016-04-20 0 12.50 12.50 12.60 12.50 12.66 30,400 383,688 12.621 2.086 2.086 2.102 2.086 2.112 182,204 2.1058 -2.34%
2016-04-19 0 12.80 12.68 12.94 12.52 12.80 14,200 181,100 12.754 2.136 2.116 2.159 2.089 2.136 85,108 2.1279 2.24%
2016-04-18 0 12.52 12.52 12.96 12.50 12.90 76,600 967,692 12.633 2.089 2.089 2.162 2.086 2.152 459,106 2.1078 -2.19%
2016-04-15 0 12.80 12.52 12.98 12.24 12.80 202,000 2,548,112 12.614 2.136 2.089 2.166 2.042 2.136 1,210,698 2.1047 1.27%
2016-04-14 0 12.64 12.64 12.66 12.64 12.64 15,200 192,128 12.640 2.109 2.109 2.112 2.109 2.109 91,102 2.1089 0.00%
2016-04-13 0 12.64 12.64 12.66 12.26 12.64 189,800 2,378,272 12.530 2.109 2.109 2.112 2.046 2.109 1,137,576 2.0906 0.16%
2016-04-12 0 12.62 12.28 12.66 12.20 12.62 75,400 944,660 12.529 2.106 2.049 2.112 2.036 2.106 451,914 2.0904 -0.63%
2016-04-11 0 12.70 12.32 12.70 12.28 12.70 43,800 548,920 12.532 2.119 2.056 2.119 2.049 2.119 262,518 2.0910 3.08%
2016-04-08 0 12.32 12.32 12.48 12.20 12.32 5,000 61,072 12.214 2.056 2.056 2.082 2.036 2.056 29,968 2.0379 -3.14%
2016-04-07 0 12.72 12.46 12.78 12.20 12.76 175,200 2,191,052 12.506 2.122 2.079 2.132 2.036 2.129 1,050,070 2.0866 0.00%
2016-04-06 0 12.72 12.28 12.72 - - 0 0 - 2.122 2.049 2.122 - - 0 - -0.62%
2016-04-05 0 12.80 12.32 12.88 12.20 12.82 122,400 1,538,672 12.571 2.136 2.056 2.149 2.036 2.139 733,611 2.0974 2.40%
2016-04-01 0 12.50 12.40 12.60 12.30 12.74 127,000 1,585,344 12.483 2.086 2.069 2.102 2.052 2.126 761,181 2.0827 -3.10%
2016-03-31 0 12.90 12.30 12.92 11.40 12.90 1,040,200 12,721,224 12.230 2.152 2.052 2.156 1.902 2.152 6,234,493 2.0405 0.16%
2016-03-30 0 12.88 12.50 12.74 12.80 12.90 22,800 292,120 12.812 2.149 2.086 2.126 2.136 2.152 136,653 2.1377 0.47%
2016-03-29 0 12.82 12.34 12.82 12.84 12.88 5,200 66,776 12.842 2.139 2.059 2.139 2.142 2.149 31,166 2.1426 -0.62%
2016-03-24 0 12.90 12.76 12.90 12.34 13.00 63,600 821,380 12.915 2.152 2.129 2.152 2.059 2.169 381,190 2.1548 0.31%
2016-03-23 0 12.86 12.86 12.88 12.40 12.80 14,600 185,328 12.694 2.146 2.146 2.149 2.069 2.136 87,506 2.1179 2.88%
2016-03-22 0 12.50 12.50 12.76 12.28 12.28 200 2,456 12.280 2.086 2.086 2.129 2.049 2.049 1,199 2.0489 0.16%
2016-03-21 0 12.48 12.58 12.62 12.48 12.48 15,000 187,200 12.480 2.082 2.099 2.106 2.082 2.082 89,903 2.0822 -0.16%
2016-03-18 0 12.50 12.76 12.78 12.50 12.76 28,800 360,536 12.519 2.086 2.129 2.132 2.086 2.129 172,614 2.0887 -1.57%
2016-03-17 0 12.70 12.70 12.72 12.30 12.84 35,800 444,268 12.410 2.119 2.119 2.122 2.052 2.142 214,569 2.0705 -0.78%
2016-03-16 0 12.80 12.38 12.80 - - 0 0 - 2.136 2.066 2.136 - - 0 - -0.31%
2016-03-15 0 12.84 12.10 12.84 - - 0 0 - 2.142 2.019 2.142 - - 0 - -0.62%
2016-03-14 0 12.92 12.68 12.94 12.50 12.96 74,200 952,188 12.833 2.156 2.116 2.159 2.086 2.162 444,722 2.1411 -0.46%
2016-03-11 0 12.98 12.60 13.00 12.50 12.98 2,200 27,596 12.544 2.166 2.102 2.169 2.086 2.166 13,186 2.0929 2.20%
2016-03-10 0 12.70 12.50 12.70 - - 0 0 - 2.119 2.086 2.119 - - 0 - -1.24%
2016-03-09 0 12.86 12.50 12.86 - - 0 0 - 2.146 2.086 2.146 - - 0 - -0.92%
2016-03-08 0 12.98 12.48 12.98 - - 0 0 - 2.166 2.082 2.166 - - 0 - -0.15%
2016-03-07 0 13.00 12.50 13.00 12.02 13.00 50,800 637,756 12.554 2.169 2.086 2.169 2.005 2.169 304,472 2.0946 3.34%
2016-03-04 0 12.58 12.58 12.60 12.34 12.74 34,000 426,072 12.532 2.099 2.099 2.102 2.059 2.126 203,781 2.0908 -1.41%
2016-03-03 0 12.76 12.76 13.16 12.10 12.42 28,400 344,392 12.126 2.129 2.129 2.196 2.019 2.072 170,217 2.0233 -1.09%
2016-03-02 0 12.90 12.90 13.00 12.18 13.00 80,600 996,344 12.362 2.152 2.152 2.169 2.032 2.169 483,080 2.0625 2.06%
2016-03-01 0 12.64 12.86 12.88 12.60 12.96 1,600 20,400 12.750 2.109 2.146 2.149 2.102 2.162 9,590 2.1273 -2.62%
2016-02-29 0 12.98 12.60 12.98 - - 0 0 - 2.166 2.102 2.166 - - 0 - -0.76%
2016-02-26 0 13.08 13.06 13.08 12.86 13.08 1,200 15,476 12.897 2.182 2.179 2.182 2.146 2.182 7,192 2.1518 1.71%
2016-02-25 0 12.86 12.86 12.90 12.34 12.66 12,600 156,728 12.439 2.146 2.146 2.152 2.059 2.112 75,519 2.0754 0.63%
2016-02-24 0 12.78 12.78 13.14 12.78 12.78 5,800 74,124 12.780 2.132 2.132 2.192 2.132 2.132 34,763 2.1323 -3.18%
2016-02-23 0 13.20 12.50 13.26 12.96 13.24 10,400 136,032 13.080 2.202 2.086 2.212 2.162 2.209 62,333 2.1823 3.29%
2016-02-22 0 12.78 12.64 12.98 12.54 12.86 19,800 250,984 12.676 2.132 2.109 2.166 2.092 2.146 118,672 2.1149 0.00%
2016-02-19 0 12.78 12.70 12.80 12.40 12.80 17,600 222,540 12.644 2.132 2.119 2.136 2.069 2.136 105,487 2.1097 -0.16%
2016-02-18 0 12.80 12.66 12.80 12.80 12.80 2,200 28,160 12.800 2.136 2.112 2.136 2.136 2.136 13,186 2.1356 0.00%
2016-02-17 0 12.80 9.980 12.80 12.80 12.80 200 2,560 12.800 2.136 1.665 2.136 2.136 2.136 1,199 2.1356 0.00%
2016-02-16 0 12.80 12.60 12.86 12.76 12.82 41,800 534,840 12.795 2.136 2.102 2.146 2.129 2.139 250,530 2.1348 0.95%
2016-02-15 0 12.68 12.68 12.78 12.64 12.70 93,400 1,182,888 12.665 2.116 2.116 2.132 2.109 2.119 559,798 2.1131 0.16%
2016-02-12 0 12.66 10.20 12.66 - - 0 0 - 2.112 1.702 2.112 - - 0 - -0.63%
2016-02-11 0 12.74 12.76 12.78 - - 0 0 - 2.126 2.129 2.132 - - 0 - 1.11%
2016-02-05 0 12.60 12.22 12.72 12.60 12.60 1,000 12,600 12.600 2.102 2.039 2.122 2.102 2.102 5,994 2.1023 0.48%
2016-02-04 0 12.54 12.54 12.56 11.98 12.56 147,600 1,786,820 12.106 2.092 2.092 2.096 1.999 2.096 884,648 2.0198 -0.32%
2016-02-03 0 12.58 12.22 12.68 12.56 12.58 1,000 12,564 12.564 2.099 2.039 2.116 2.096 2.099 5,994 2.0963 0.00%
2016-02-02 0 12.58 12.58 12.74 12.40 12.66 20,400 257,708 12.633 2.099 2.099 2.126 2.069 2.112 122,268 2.1077 -2.48%
2016-02-01 0 12.90 12.96 12.98 12.10 12.98 280,000 3,477,304 12.419 2.152 2.162 2.166 2.019 2.166 1,678,195 2.0721 0.31%
2016-01-29 0 12.86 12.36 12.86 12.42 12.86 68,000 864,932 12.720 2.146 2.062 2.146 2.072 2.146 407,562 2.1222 1.58%
2016-01-28 0 12.66 12.28 12.66 12.34 12.74 75,000 947,876 12.638 2.112 2.049 2.112 2.059 2.126 449,516 2.1087 0.48%
2016-01-27 0 12.60 12.60 12.62 12.24 12.74 21,800 276,172 12.668 2.102 2.102 2.106 2.042 2.126 130,659 2.1137 0.96%
2016-01-26 0 12.48 12.00 12.48 12.10 12.50 32,200 396,900 12.326 2.082 2.002 2.082 2.019 2.086 192,992 2.0566 -1.42%
2016-01-25 0 12.66 12.22 12.66 12.64 13.00 23,000 294,740 12.815 2.112 2.039 2.112 2.109 2.169 137,852 2.1381 0.48%
2016-01-22 0 12.60 12.78 12.80 11.98 12.80 67,200 820,752 12.214 2.102 2.132 2.136 1.999 2.136 402,767 2.0378 6.96%
2016-01-21 0 11.78 11.60 11.80 11.78 12.12 11,800 139,524 11.824 1.965 1.935 1.969 1.965 2.022 70,724 1.9728 -6.21%
2016-01-20 0 12.56 12.54 12.56 - - 0 0 - 2.096 2.092 2.096 - - 0 - -2.48%
2016-01-19 0 12.88 12.88 12.90 12.24 12.88 38,400 472,700 12.310 2.149 2.149 2.152 2.042 2.149 230,152 2.0539 3.87%
2016-01-18 0 12.40 12.56 12.60 11.98 12.58 2,800 33,788 12.067 2.069 2.096 2.102 1.999 2.099 16,782 2.0134 1.64%
2016-01-15 0 12.20 12.40 12.44 12.00 12.56 24,600 303,388 12.333 2.036 2.069 2.076 2.002 2.096 147,441 2.0577 0.00%
2016-01-14 0 12.20 12.38 12.40 11.88 12.40 23,400 280,136 11.972 2.036 2.066 2.069 1.982 2.069 140,249 1.9974 1.84%
2016-01-13 0 11.98 11.80 12.00 11.86 12.42 96,400 1,169,464 12.131 1.999 1.969 2.002 1.979 2.072 577,778 2.0241 -1.64%
2016-01-12 0 12.18 12.12 12.18 12.18 12.80 452,600 5,648,217 12.479 2.032 2.022 2.032 2.032 2.136 2,712,682 2.0822 -4.69%
2016-01-11 0 12.78 13.00 13.08 12.40 13.20 44,800 569,148 12.704 2.132 2.169 2.182 2.069 2.202 268,511 2.1196 -5.33%
2016-01-08 0 13.50 13.40 14.04 13.50 14.32 37,400 520,460 13.916 2.252 2.236 2.343 2.252 2.389 224,159 2.3218 -1.32%
2016-01-07 0 13.68 13.22 13.70 13.20 14.62 64,600 879,592 13.616 2.282 2.206 2.286 2.202 2.439 387,183 2.2718 -6.94%
2016-01-06 0 14.70 14.58 14.70 14.00 14.72 124,200 1,789,440 14.408 2.453 2.433 2.453 2.336 2.456 744,399 2.4039 5.60%
2016-01-05 0 13.92 13.90 14.00 13.90 14.10 12,000 168,252 14.021 2.322 2.319 2.336 2.319 2.353 71,923 2.3393 -0.57%
2016-01-04 0 14.00 13.80 14.00 13.80 14.28 99,400 1,391,992 14.004 2.336 2.302 2.336 2.302 2.383 595,759 2.3365 -2.10%
2015-12-31 0 14.30 14.22 14.30 14.30 14.32 8,600 123,060 14.309 2.386 2.373 2.386 2.386 2.389 51,545 2.3874 0.28%
2015-12-30 0 14.26 14.08 14.26 13.92 14.30 82,000 1,169,076 14.257 2.379 2.349 2.379 2.322 2.386 491,471 2.3787 -0.28%
2015-12-29 0 14.30 14.10 14.30 14.30 14.32 6,400 91,628 14.317 2.386 2.353 2.386 2.386 2.389 38,359 2.3887 0.00%
2015-12-28 0 14.30 14.28 14.50 14.30 14.78 7,400 108,056 14.602 2.386 2.383 2.419 2.386 2.466 44,352 2.4363 1.42%
2015-12-24 0 14.10 14.10 14.42 14.02 14.02 6,200 86,924 14.020 2.353 2.353 2.406 2.339 2.339 37,160 2.3392 -1.40%
2015-12-23 0 14.30 14.04 14.36 14.02 14.40 15,600 223,208 14.308 2.386 2.343 2.396 2.339 2.403 93,499 2.3873 2.14%
2015-12-22 0 14.00 13.68 14.00 13.58 14.00 62,200 860,948 13.842 2.336 2.282 2.336 2.266 2.336 372,799 2.3094 0.00%
2015-12-21 0 14.00 13.70 14.10 13.80 14.00 110,200 1,526,552 13.853 2.336 2.286 2.353 2.302 2.336 660,489 2.3112 1.01%
2015-12-18 0 13.86 13.76 13.88 13.86 14.02 6,800 94,516 13.899 2.312 2.296 2.316 2.312 2.339 40,756 2.3191 0.43%
2015-12-17 0 13.80 13.54 13.84 13.80 14.04 48,800 681,036 13.956 2.302 2.259 2.309 2.302 2.343 292,485 2.3284 1.47%
2015-12-16 0 13.60 13.40 13.70 13.34 14.00 37,600 513,300 13.652 2.269 2.236 2.286 2.226 2.336 225,358 2.2777 -3.00%
2015-12-15 0 14.02 14.00 14.02 14.00 14.30 41,000 577,780 14.092 2.339 2.336 2.339 2.336 2.386 245,736 2.3512 0.29%
2015-12-14 0 13.98 13.66 13.98 13.00 14.00 39,800 530,924 13.340 2.333 2.279 2.333 2.169 2.336 238,543 2.2257 1.30%
2015-12-11 0 13.80 13.52 13.82 13.48 14.20 20,400 282,648 13.855 2.302 2.256 2.306 2.249 2.369 122,268 2.3117 -2.82%
2015-12-10 0 14.20 14.00 14.20 14.00 14.48 34,600 489,636 14.151 2.369 2.336 2.369 2.336 2.416 207,377 2.3611 0.00%
2015-12-09 0 14.20 14.20 14.38 14.16 14.46 33,000 473,540 14.350 2.369 2.369 2.399 2.363 2.413 197,787 2.3942 0.42%
2015-12-08 0 14.14 14.14 14.50 14.02 14.66 72,200 1,033,708 14.317 2.359 2.359 2.419 2.339 2.446 432,734 2.3888 -1.67%
2015-12-07 0 14.38 14.10 14.20 14.12 14.44 122,000 1,757,316 14.404 2.399 2.353 2.369 2.356 2.409 731,213 2.4033 2.71%
2015-12-04 0 14.00 14.00 14.28 13.76 14.30 26,400 371,412 14.069 2.336 2.336 2.383 2.296 2.386 158,230 2.3473 -0.14%
2015-12-03 0 14.02 14.00 14.30 13.98 14.12 13,400 188,224 14.047 2.339 2.336 2.386 2.333 2.356 80,314 2.3436 -1.27%
2015-12-02 0 14.20 14.20 14.42 13.42 14.20 51,200 714,060 13.946 2.369 2.369 2.406 2.239 2.369 306,870 2.3269 2.90%
2015-12-01 0 13.80 13.50 13.80 13.14 13.96 12,200 168,736 13.831 2.302 2.252 2.302 2.192 2.329 73,121 2.3076 3.76%
2015-11-30 0 13.30 13.28 14.10 13.28 13.70 72,000 966,420 13.423 2.219 2.216 2.353 2.216 2.286 431,536 2.2395 -2.64%
2015-11-27 0 13.66 13.50 13.90 13.52 14.00 54,600 745,820 13.660 2.279 2.252 2.319 2.256 2.336 327,248 2.2791 -2.29%
2015-11-26 0 13.98 13.80 14.00 13.72 14.48 23,600 329,924 13.980 2.333 2.302 2.336 2.289 2.416 141,448 2.3325 -0.14%
2015-11-25 0 14.00 13.78 14.50 13.78 14.48 22,200 312,364 14.070 2.336 2.299 2.419 2.299 2.416 133,057 2.3476 -0.43%
2015-11-24 0 14.06 14.00 14.20 14.00 14.16 110,400 1,553,604 14.073 2.346 2.336 2.369 2.336 2.363 661,688 2.3479 0.00%
2015-11-23 0 14.06 13.98 14.50 13.88 14.20 51,800 725,636 14.008 2.346 2.333 2.419 2.316 2.369 310,466 2.3372 0.14%
2015-11-20 0 14.04 13.98 14.06 13.98 14.20 40,200 564,224 14.035 2.343 2.333 2.346 2.333 2.369 240,941 2.3418 0.43%
2015-11-19 0 13.98 13.88 14.40 13.88 14.46 26,000 365,856 14.071 2.333 2.316 2.403 2.316 2.413 155,832 2.3478 -3.32%
2015-11-18 0 14.46 14.28 14.50 - - 0 0 - 2.413 2.383 2.419 - - 0 - 0.00%
2015-11-17 0 14.46 14.28 14.46 14.46 14.46 4,200 60,732 14.460 2.413 2.383 2.413 2.413 2.413 25,173 2.4126 0.00%
2015-11-16 0 14.46 14.30 14.46 14.30 14.72 68,000 992,228 14.592 2.413 2.386 2.413 2.386 2.456 407,562 2.4345 -1.36%
2015-11-13 0 14.66 14.66 14.78 14.58 14.94 42,600 625,292 14.678 2.446 2.446 2.466 2.433 2.493 255,325 2.4490 -0.14%
2015-11-12 0 14.68 14.60 14.68 14.30 14.70 18,400 268,024 14.567 2.449 2.436 2.449 2.386 2.453 110,281 2.4304 3.23%
2015-11-11 0 14.22 14.22 14.48 14.22 14.60 49,200 713,440 14.501 2.373 2.373 2.416 2.373 2.436 294,883 2.4194 0.14%
2015-11-10 0 14.20 14.20 14.38 14.20 14.62 25,600 368,760 14.405 2.369 2.369 2.399 2.369 2.439 153,435 2.4034 0.71%
2015-11-09 0 14.10 14.02 14.10 13.60 14.80 194,600 2,785,876 14.316 2.353 2.339 2.353 2.269 2.469 1,166,345 2.3886 0.71%
2015-11-06 0 14.00 13.90 14.00 14.00 14.12 113,200 1,595,136 14.091 2.336 2.319 2.336 2.336 2.356 678,470 2.3511 -0.71%
2015-11-05 0 14.10 14.08 14.10 13.36 14.80 341,600 4,797,024 14.043 2.353 2.349 2.353 2.229 2.469 2,047,397 2.3430 6.82%
2015-11-04 0 13.20 13.18 13.20 13.00 13.26 52,000 687,588 13.223 2.202 2.199 2.202 2.169 2.212 311,665 2.2062 1.69%
2015-11-03 0 12.98 12.84 13.00 12.88 13.04 45,400 589,660 12.988 2.166 2.142 2.169 2.149 2.176 272,107 2.1670 1.25%
2015-11-02 0 12.82 12.82 13.00 12.78 12.90 14,000 179,200 12.800 2.139 2.139 2.169 2.132 2.152 83,910 2.1356 0.47%
2015-10-30 0 12.76 12.66 12.78 12.82 12.94 38,800 498,324 12.843 2.129 2.112 2.132 2.139 2.159 232,550 2.1429 -0.62%
2015-10-29 0 12.84 12.82 12.92 12.82 13.08 67,000 863,104 12.882 2.142 2.139 2.156 2.139 2.182 401,568 2.1493 0.31%
2015-10-28 0 12.80 12.80 13.14 12.80 13.02 15,600 201,936 12.945 2.136 2.136 2.192 2.136 2.172 93,499 2.1598 -1.39%
2015-10-27 0 12.98 12.80 12.98 12.80 13.00 41,200 529,948 12.863 2.166 2.136 2.166 2.136 2.169 246,934 2.1461 -0.15%
2015-10-26 0 13.00 12.80 13.00 13.00 13.00 20,000 260,000 13.000 2.169 2.136 2.169 2.169 2.169 119,871 2.1690 1.25%
2015-10-23 0 12.84 12.84 13.00 12.68 13.10 86,600 1,117,316 12.902 2.142 2.142 2.169 2.116 2.186 519,042 2.1527 -0.93%
2015-10-22 0 12.96 12.64 13.12 12.96 13.00 12,000 155,720 12.977 2.162 2.109 2.189 2.162 2.169 71,923 2.1651 0.00%
2015-10-20 0 12.96 12.80 12.98 12.72 13.10 56,600 727,564 12.854 2.162 2.136 2.166 2.122 2.186 339,235 2.1447 -1.22%
2015-10-19 0 13.12 13.04 13.12 12.98 13.20 44,000 576,548 13.103 2.189 2.176 2.189 2.166 2.202 263,716 2.1862 1.86%
2015-10-16 0 12.88 12.60 12.90 12.62 12.92 20,000 256,196 12.810 2.149 2.102 2.152 2.106 2.156 119,871 2.1373 -0.77%
2015-10-15 0 12.98 12.66 12.98 12.56 13.02 70,200 897,820 12.789 2.166 2.112 2.166 2.096 2.172 420,747 2.1339 2.69%
2015-10-14 0 12.64 12.62 12.80 12.62 12.78 7,600 96,488 12.696 2.109 2.106 2.136 2.106 2.132 45,551 2.1182 -1.10%
2015-10-13 0 12.78 12.60 12.80 12.60 12.80 27,000 344,096 12.744 2.132 2.102 2.136 2.102 2.136 161,826 2.1263 1.43%
2015-10-12 0 12.60 12.48 12.70 12.60 12.80 20,000 254,824 12.741 2.102 2.082 2.119 2.102 2.136 119,871 2.1258 0.96%
2015-10-09 0 12.48 12.28 12.48 12.28 12.50 37,000 458,128 12.382 2.082 2.049 2.082 2.049 2.086 221,761 2.0659 0.97%
2015-10-08 0 12.36 11.86 12.38 11.78 12.36 158,800 1,906,188 12.004 2.062 1.979 2.066 1.965 2.062 951,776 2.0028 2.32%
2015-10-07 0 12.08 11.98 12.10 11.98 12.14 129,600 1,564,108 12.069 2.015 1.999 2.019 1.999 2.026 776,764 2.0136 0.83%
2015-10-06 0 11.98 11.98 12.00 11.98 12.14 3,600 43,188 11.997 1.999 1.999 2.002 1.999 2.026 21,577 2.0016 0.34%
2015-10-05 0 11.94 11.92 12.20 11.90 12.48 155,400 1,874,652 12.063 1.992 1.989 2.036 1.985 2.082 931,398 2.0127 -1.65%
2015-10-02 0 12.14 11.94 12.18 11.90 12.28 68,000 815,332 11.990 2.026 1.992 2.032 1.985 2.049 407,562 2.0005 0.50%
2015-09-30 0 12.08 11.94 12.10 12.00 12.76 546,200 6,614,548 12.110 2.015 1.992 2.019 2.002 2.129 3,273,678 2.0205 -3.21%
2015-09-29 0 12.48 12.50 12.60 12.04 13.46 1,132,000 14,225,976 12.567 2.082 2.086 2.102 2.009 2.246 6,784,701 2.0968 -1.73%
2015-09-25 0 12.70 12.80 12.82 12.08 12.90 22,000 281,244 12.784 2.119 2.136 2.139 2.015 2.152 131,858 2.1329 1.60%
2015-09-24 0 12.50 12.72 12.84 11.84 12.68 94,000 1,159,096 12.331 2.086 2.122 2.142 1.975 2.116 563,394 2.0573 3.31%
2015-09-23 0 12.10 12.10 12.40 11.82 12.10 13,000 155,540 11.965 2.019 2.019 2.069 1.972 2.019 77,916 1.9962 2.02%
2015-09-22 0 11.86 11.86 12.20 11.80 12.20 12,400 147,096 11.863 1.979 1.979 2.036 1.969 2.036 74,320 1.9792 -1.17%
2015-09-21 0 12.00 11.84 12.38 11.76 12.00 122,400 1,452,580 11.867 2.002 1.975 2.066 1.962 2.002 733,611 1.9800 -0.83%
2015-09-18 0 12.10 12.00 12.10 12.00 12.16 37,000 447,452 12.093 2.019 2.002 2.019 2.002 2.029 221,761 2.0177 0.83%
2015-09-17 0 12.00 12.00 12.16 11.98 12.22 15,000 181,220 12.081 2.002 2.002 2.029 1.999 2.039 89,903 2.0157 -0.50%
2015-09-16 0 12.06 12.02 12.08 11.58 12.48 67,200 790,900 11.769 2.012 2.005 2.015 1.932 2.082 402,767 1.9637 5.42%
2015-09-15 0 11.44 11.38 11.46 11.22 11.48 30,200 342,104 11.328 1.909 1.899 1.912 1.872 1.915 181,005 1.8900 2.14%
2015-09-14 0 11.20 11.16 11.20 11.00 11.32 26,600 298,144 11.208 1.869 1.862 1.869 1.835 1.889 159,428 1.8701 -1.93%
2015-09-11 0 11.42 11.34 11.48 11.40 11.48 10,000 114,660 11.466 1.905 1.892 1.915 1.902 1.915 59,936 1.9131 -0.70%
2015-09-10 0 11.50 11.50 12.30 11.04 11.50 12,600 142,940 11.344 1.919 1.919 2.052 1.842 1.919 75,519 1.8928 1.77%
2015-09-09 0 11.30 11.22 11.30 11.30 11.50 25,800 294,928 11.431 1.885 1.872 1.885 1.885 1.919 154,634 1.9073 1.80%
2015-09-08 0 11.10 11.10 11.22 11.02 11.12 14,600 161,332 11.050 1.852 1.852 1.872 1.839 1.855 87,506 1.8437 2.59%
2015-09-07 0 10.82 10.82 10.90 10.70 10.82 10,000 107,944 10.794 1.805 1.805 1.819 1.785 1.805 59,936 1.8010 1.88%
2015-09-04 0 10.62 10.46 10.64 10.62 10.68 4,200 44,684 10.639 1.772 1.745 1.775 1.772 1.782 25,173 1.7751 -0.19%
2015-09-02 0 10.64 10.60 11.00 10.60 11.20 65,800 707,984 10.760 1.775 1.769 1.835 1.769 1.869 394,376 1.7952 -5.67%
2015-09-01 0 11.28 11.22 11.42 10.98 11.44 95,800 1,081,184 11.286 1.882 1.872 1.905 1.832 1.909 574,182 1.8830 2.55%
2015-08-31 0 11.00 10.60 11.00 10.98 11.00 26,800 296,292 11.056 1.835 1.769 1.835 1.832 1.835 160,627 1.8446 0.00%
2015-08-28 0 11.00 11.00 11.20 10.98 11.34 29,400 329,636 11.212 1.835 1.835 1.869 1.832 1.892 176,210 1.8707 -1.79%
2015-08-27 0 11.20 10.96 11.30 10.22 11.20 69,200 755,068 10.911 1.869 1.829 1.885 1.705 1.869 414,754 1.8205 11.78%
2015-08-26 0 10.02 9.920 10.70 9.900 10.14 49,000 488,944 9.9784 1.672 1.655 1.785 1.652 1.692 293,684 1.6649 3.19%
2015-08-25 0 9.710 9.710 9.850 9.400 9.800 123,800 1,178,340 9.5181 1.620 1.620 1.643 1.568 1.635 742,002 1.5881 2.86%
2015-08-24 0 9.440 9.440 9.470 9.400 9.840 71,000 673,720 9.4890 1.575 1.575 1.580 1.568 1.642 425,542 1.5832 -10.27%
2015-08-21 0 10.52 10.50 10.72 10.50 10.74 65,400 693,320 10.601 1.755 1.752 1.789 1.752 1.792 391,978 1.7688 -5.05%
2015-08-20 0 11.08 10.72 10.74 10.72 11.12 40,800 451,496 11.066 1.849 1.789 1.792 1.789 1.855 244,537 1.8463 -0.36%
2015-08-19 0 11.12 11.12 11.38 11.02 11.44 62,400 696,528 11.162 1.855 1.855 1.899 1.839 1.909 373,998 1.8624 -0.54%
2015-08-18 0 11.18 11.18 11.30 10.84 11.38 34,000 383,236 11.272 1.865 1.865 1.885 1.809 1.899 203,781 1.8806 -1.06%
2015-08-17 0 11.30 11.30 11.70 11.18 11.18 2,200 24,596 11.180 1.885 1.885 1.952 1.865 1.865 13,186 1.8653 1.62%
2015-08-14 0 11.12 11.12 11.60 11.10 11.60 14,800 171,248 11.571 1.855 1.855 1.935 1.852 1.935 88,705 1.9305 -4.30%
2015-08-13 0 11.62 11.54 11.70 11.04 11.72 16,400 185,536 11.313 1.939 1.925 1.952 1.842 1.955 98,294 1.8876 1.04%
2015-08-12 0 11.50 11.42 11.98 11.32 11.52 64,800 742,576 11.460 1.919 1.905 1.999 1.889 1.922 388,382 1.9120 -1.88%
2015-08-11 0 11.72 11.42 11.82 11.60 12.00 35,600 422,404 11.865 1.955 1.905 1.972 1.935 2.002 213,370 1.9797 1.21%
2015-08-10 0 11.58 11.56 11.78 11.32 11.78 29,800 342,700 11.500 1.932 1.929 1.965 1.889 1.965 178,608 1.9187 -0.52%
2015-08-07 0 11.64 11.64 11.78 11.34 11.78 92,800 1,062,984 11.455 1.942 1.942 1.965 1.892 1.965 556,202 1.9111 3.37%
2015-08-06 0 11.26 11.24 11.46 11.04 11.52 46,800 535,320 11.438 1.879 1.875 1.912 1.842 1.922 280,498 1.9085 -2.93%
2015-08-05 0 11.60 11.52 11.60 11.42 11.60 5,000 57,860 11.572 1.935 1.922 1.935 1.905 1.935 29,968 1.9307 1.22%
2015-08-04 0 11.46 11.48 11.74 10.74 11.54 50,200 553,968 11.035 1.912 1.915 1.959 1.792 1.925 300,876 1.8412 1.42%
2015-08-03 0 11.30 11.30 11.38 11.30 11.70 67,400 775,836 11.511 1.885 1.885 1.899 1.885 1.952 403,965 1.9206 -3.42%
2015-07-31 0 11.70 11.70 12.00 11.60 12.00 54,800 652,024 11.898 1.952 1.952 2.002 1.935 2.002 328,447 1.9852 -2.50%
2015-07-30 0 12.00 11.74 12.06 11.74 12.36 131,000 1,585,412 12.102 2.002 1.959 2.012 1.959 2.062 785,155 2.0192 -0.99%
2015-07-29 0 12.12 11.84 12.22 11.60 12.12 61,800 728,100 11.782 2.022 1.975 2.039 1.935 2.022 370,402 1.9657 5.76%
2015-07-28 0 11.46 10.96 11.46 10.22 11.46 40,000 449,536 11.238 1.912 1.829 1.912 1.705 1.912 239,742 1.8751 6.11%
2015-07-27 0 10.80 10.80 11.46 10.22 11.76 246,400 2,676,908 10.864 1.802 1.802 1.912 1.705 1.962 1,476,811 1.8126 -9.70%
2015-07-24 0 11.96 11.96 12.00 11.92 12.20 82,400 991,060 12.027 1.995 1.995 2.002 1.989 2.036 493,869 2.0067 0.00%
2015-07-23 0 11.96 11.90 12.00 11.80 12.28 255,400 3,076,292 12.045 1.995 1.985 2.002 1.969 2.049 1,530,753 2.0097 -2.61%
2015-07-22 0 12.28 12.28 12.50 11.90 12.64 189,200 2,295,484 12.133 2.049 2.049 2.086 1.985 2.109 1,133,980 2.0243 -3.76%
2015-07-21 0 12.76 12.48 12.78 12.48 12.88 71,200 897,332 12.603 2.129 2.082 2.132 2.082 2.149 426,741 2.1028 2.41%
2015-07-20 0 12.46 12.40 12.46 12.46 13.08 97,400 1,241,944 12.751 2.079 2.069 2.079 2.079 2.182 583,772 2.1274 -0.95%
2015-07-17 0 12.58 12.58 12.60 12.10 12.86 214,800 2,692,612 12.535 2.099 2.099 2.102 2.019 2.146 1,287,415 2.0915 0.64%
2015-07-16 0 12.50 12.44 12.60 12.50 13.20 126,600 1,623,700 12.825 2.086 2.076 2.102 2.086 2.202 758,784 2.1399 0.00%
2015-07-15 0 12.50 12.44 12.60 12.36 13.36 128,400 1,640,880 12.779 2.086 2.076 2.102 2.062 2.229 769,572 2.1322 -5.73%
2015-07-14 0 13.26 13.00 13.26 12.54 14.00 187,600 2,499,564 13.324 2.212 2.169 2.212 2.092 2.336 1,124,390 2.2230 1.53%
2015-07-13 0 13.06 13.06 13.30 12.10 13.48 325,600 4,136,012 12.703 2.179 2.179 2.219 2.019 2.249 1,951,501 2.1194 7.40%
2015-07-10 0 12.16 12.16 12.28 10.80 12.34 441,600 5,095,744 11.539 2.029 2.029 2.049 1.802 2.059 2,646,753 1.9253 15.59%
2015-07-09 0 10.52 10.52 11.00 8.200 11.36 353,200 3,533,764 10.005 1.755 1.755 1.835 1.368 1.895 2,116,923 1.6693 25.99%
2015-07-08 0 8.350 8.300 8.400 8.000 10.12 561,600 4,977,418 8.8629 1.393 1.385 1.402 1.335 1.688 3,365,979 1.4787 -20.48%
2015-07-07 0 10.50 10.50 10.60 10.48 11.40 496,200 5,445,796 10.975 1.752 1.752 1.769 1.749 1.902 2,974,001 1.8311 -4.20%
2015-07-06 0 10.96 11.00 11.12 10.40 14.80 547,600 6,488,768 11.849 1.829 1.835 1.855 1.735 2.469 3,282,069 1.9770 -21.15%
2015-07-03 0 13.90 13.74 13.90 13.78 14.68 592,200 8,324,356 14.057 2.319 2.292 2.319 2.299 2.449 3,549,382 2.3453 -3.74%
2015-07-02 0 14.44 14.44 14.46 14.18 14.70 160,400 2,325,700 14.499 2.409 2.409 2.413 2.366 2.453 961,366 2.4192 -1.23%
2015-06-30 0 14.62 14.62 14.90 13.18 14.62 384,000 5,318,972 13.851 2.439 2.439 2.486 2.199 2.439 2,301,524 2.3111 4.58%
2015-06-29 0 13.98 13.62 14.00 13.50 14.70 236,200 3,318,672 14.050 2.333 2.272 2.336 2.252 2.453 1,415,677 2.3442 -4.77%
2015-06-26 0 14.68 14.66 14.68 14.34 14.90 303,000 4,444,228 14.667 2.449 2.446 2.449 2.393 2.486 1,816,046 2.4472 -1.74%
2015-06-25 0 14.94 14.92 14.94 14.68 15.20 273,400 4,081,284 14.928 2.493 2.489 2.493 2.449 2.536 1,638,637 2.4907 -1.32%
2015-06-24 0 15.14 15.08 15.18 14.98 15.32 322,800 4,869,200 15.084 2.526 2.516 2.533 2.499 2.556 1,934,719 2.5167 -1.17%
2015-06-23 0 15.32 15.30 15.38 14.98 15.46 280,000 4,226,712 15.095 2.556 2.553 2.566 2.499 2.579 1,678,195 2.5186 1.19%
2015-06-22 0 15.14 15.10 15.20 15.00 15.50 208,800 3,148,244 15.078 2.526 2.519 2.536 2.503 2.586 1,251,454 2.5157 -1.05%
2015-06-19 0 15.30 15.30 15.44 15.20 16.28 241,200 3,770,880 15.634 2.553 2.553 2.576 2.536 2.716 1,445,645 2.6084 -0.65%
2015-06-18 0 15.40 15.38 15.44 15.20 15.74 47,100 722,746 15.345 2.569 2.566 2.576 2.536 2.626 282,296 2.5602 0.73%
2015-06-17 0 15.40 15.40 15.50 15.18 15.80 190,400 2,934,320 15.411 2.551 2.551 2.567 2.514 2.617 1,149,497 2.5527 -0.39%
2015-06-16 0 15.46 15.46 15.70 15.46 15.96 197,600 3,100,560 15.691 2.561 2.561 2.601 2.561 2.644 1,192,965 2.5990 -3.13%
2015-06-15 0 15.96 15.80 15.96 15.06 16.48 320,000 5,060,504 15.814 2.644 2.617 2.644 2.495 2.730 1,931,927 2.6194 3.77%
2015-06-12 0 15.38 15.38 15.40 14.98 15.40 253,400 3,827,308 15.104 2.548 2.548 2.551 2.481 2.551 1,529,845 2.5018 1.59%
2015-06-11 0 15.14 14.98 15.16 14.98 15.70 638,800 9,665,324 15.130 2.508 2.481 2.511 2.481 2.601 3,856,610 2.5062 -0.92%
2015-06-10 0 15.28 15.28 15.48 15.28 16.24 478,600 7,496,840 15.664 2.531 2.531 2.564 2.531 2.690 2,889,439 2.5946 -3.29%
2015-06-09 0 15.80 15.80 15.90 15.62 16.40 141,000 2,229,880 15.815 2.617 2.617 2.634 2.587 2.716 851,255 2.6195 -5.05%
2015-06-08 0 16.64 16.34 16.66 16.32 16.80 255,400 4,231,016 16.566 2.756 2.707 2.760 2.703 2.783 1,541,919 2.7440 0.24%
2015-06-05 0 16.60 16.54 16.76 16.52 17.50 397,800 6,713,904 16.878 2.750 2.740 2.776 2.736 2.899 2,401,627 2.7956 -0.60%
2015-06-04 0 16.70 16.68 16.70 16.66 17.80 692,000 11,757,800 16.991 2.766 2.763 2.766 2.760 2.948 4,177,793 2.8144 -4.57%
2015-06-03 0 17.50 17.28 17.50 17.00 18.16 270,400 4,766,904 17.629 2.899 2.862 2.899 2.816 3.008 1,632,478 2.9200 -1.46%
2015-06-02 0 17.76 17.64 17.76 17.52 18.50 282,800 5,040,288 17.823 2.942 2.922 2.942 2.902 3.064 1,707,341 2.9521 -1.33%
2015-06-01 0 18.00 17.84 18.00 17.56 18.30 395,700 7,114,392 17.979 2.981 2.955 2.981 2.909 3.031 2,388,949 2.9780 1.35%
2015-05-29 0 17.76 17.72 17.76 17.28 17.96 262,000 4,623,528 17.647 2.942 2.935 2.942 2.862 2.975 1,581,765 2.9230 2.78%
2015-05-28 0 17.28 17.22 17.38 17.20 19.40 950,400 17,464,668 18.376 2.862 2.852 2.879 2.849 3.213 5,737,824 3.0438 -4.32%
2015-05-27 0 18.06 17.92 18.06 17.70 18.20 331,800 5,925,232 17.858 2.991 2.968 2.991 2.932 3.015 2,003,167 2.9579 0.89%
2015-05-26 0 17.90 17.90 17.92 17.30 19.00 740,600 13,308,984 17.971 2.965 2.965 2.968 2.866 3.147 4,471,204 2.9766 3.47%
2015-05-22 0 17.30 17.28 17.30 17.00 19.40 2,654,200 48,076,104 18.113 2.866 2.862 2.866 2.816 3.213 16,024,128 3.0002 2.85%
2015-05-21 0 16.82 16.80 16.98 16.66 17.02 183,600 3,104,888 16.911 2.786 2.783 2.813 2.760 2.819 1,108,443 2.8011 0.12%
2015-05-20 0 16.80 16.62 16.82 16.46 16.80 82,600 1,368,700 16.570 2.783 2.753 2.786 2.726 2.783 498,679 2.7447 1.33%
2015-05-19 0 16.58 16.58 16.68 16.40 16.78 90,000 1,500,444 16.672 2.746 2.746 2.763 2.716 2.779 543,355 2.7614 0.24%
2015-05-18 0 16.54 16.54 16.58 16.54 16.80 186,600 3,111,844 16.677 2.740 2.740 2.746 2.740 2.783 1,126,555 2.7623 -0.84%
2015-05-15 0 16.68 16.64 16.68 16.64 16.90 58,800 984,136 16.737 2.763 2.756 2.763 2.756 2.799 354,992 2.7723 -1.30%
2015-05-14 0 16.90 16.64 16.90 16.52 17.00 159,800 2,693,368 16.855 2.799 2.756 2.799 2.736 2.816 964,756 2.7918 -0.24%
2015-05-13 0 16.94 16.80 16.94 16.62 17.12 353,000 5,980,152 16.941 2.806 2.783 2.806 2.753 2.836 2,131,157 2.8061 2.29%
2015-05-12 0 16.56 16.56 16.78 16.30 17.20 260,600 4,382,944 16.819 2.743 2.743 2.779 2.700 2.849 1,573,313 2.7858 1.60%
2015-05-11 0 16.30 16.20 16.30 16.12 16.40 120,400 1,959,684 16.276 2.700 2.683 2.700 2.670 2.716 726,888 2.6960 1.24%
2015-05-08 0 16.10 16.00 16.20 15.92 16.30 210,600 3,388,780 16.091 2.667 2.650 2.683 2.637 2.700 1,271,450 2.6653 1.39%
2015-05-07 0 15.88 15.80 15.88 15.80 16.40 109,800 1,766,140 16.085 2.630 2.617 2.630 2.617 2.716 662,893 2.6643 -3.87%
2015-05-06 0 16.52 16.28 16.54 16.20 16.58 119,400 1,961,392 16.427 2.736 2.697 2.740 2.683 2.746 720,850 2.7209 1.47%
2015-05-05 0 16.28 16.26 16.30 16.10 16.36 229,400 3,731,088 16.265 2.697 2.693 2.700 2.667 2.710 1,384,950 2.6940 0.74%
2015-05-04 0 16.16 16.16 16.20 16.02 16.66 220,400 3,593,796 16.306 2.677 2.677 2.683 2.654 2.760 1,330,615 2.7009 -1.82%
2015-04-30 0 16.46 16.32 16.46 16.36 16.64 393,400 6,468,160 16.442 2.726 2.703 2.726 2.710 2.756 2,375,063 2.7234 -1.91%
2015-04-29 0 16.78 16.76 16.80 16.52 16.86 120,400 2,006,940 16.669 2.779 2.776 2.783 2.736 2.793 726,888 2.7610 0.24%
2015-04-28 0 16.74 16.68 16.74 16.62 17.20 215,800 3,643,796 16.885 2.773 2.763 2.773 2.753 2.849 1,302,843 2.7968 -0.95%
2015-04-27 0 16.90 16.90 17.00 16.70 17.20 310,800 5,301,200 17.057 2.799 2.799 2.816 2.766 2.849 1,876,384 2.8252 1.56%
2015-04-24 0 16.64 16.60 16.64 16.38 17.00 254,800 4,281,072 16.802 2.756 2.750 2.756 2.713 2.816 1,538,297 2.7830 -0.72%
2015-04-23 0 16.76 16.76 16.80 16.64 17.10 72,200 1,213,640 16.809 2.776 2.776 2.783 2.756 2.832 435,891 2.7843 -1.99%
2015-04-22 0 17.10 17.02 17.10 16.44 17.12 244,200 4,107,756 16.821 2.832 2.819 2.832 2.723 2.836 1,474,302 2.7862 4.01%
2015-04-21 0 16.44 16.42 16.44 15.80 16.68 231,800 3,825,388 16.503 2.723 2.720 2.723 2.617 2.763 1,399,440 2.7335 -1.32%
2015-04-20 0 16.66 16.64 16.66 16.62 17.30 211,800 3,567,352 16.843 2.760 2.756 2.760 2.753 2.866 1,278,694 2.7898 -4.47%
2015-04-17 0 17.44 17.44 17.50 17.22 18.18 222,800 3,937,176 17.671 2.889 2.889 2.899 2.852 3.011 1,345,104 2.9270 0.35%
2015-04-16 0 17.38 17.30 17.40 17.12 17.50 270,800 4,693,660 17.333 2.879 2.866 2.882 2.836 2.899 1,634,893 2.8709 1.64%
2015-04-15 0 17.10 17.10 17.12 17.04 17.58 133,600 2,314,168 17.322 2.832 2.832 2.836 2.822 2.912 806,580 2.8691 -1.04%
2015-04-14 0 17.28 17.08 17.28 17.02 17.80 958,200 16,730,048 17.460 2.862 2.829 2.862 2.819 2.948 5,784,914 2.8920 -0.12%
2015-04-13 0 17.30 17.30 17.34 16.50 17.40 980,600 16,498,960 16.825 2.866 2.866 2.872 2.733 2.882 5,920,149 2.7869 2.49%
2015-04-10 0 16.88 16.72 16.86 16.54 17.30 644,400 10,790,680 16.745 2.796 2.769 2.793 2.740 2.866 3,890,418 2.7737 -1.52%
2015-04-09 0 17.14 17.12 17.18 16.78 19.60 1,227,200 21,689,768 17.674 2.839 2.836 2.846 2.779 3.246 7,408,941 2.9275 -3.60%
2015-04-08 0 17.78 17.98 18.00 15.50 17.98 1,688,400 27,700,056 16.406 2.945 2.978 2.981 2.567 2.978 10,193,331 2.7175 9.75%
2015-04-02 0 16.20 16.10 16.26 15.08 16.34 969,000 15,455,384 15.950 2.683 2.667 2.693 2.498 2.707 5,850,117 2.6419 6.72%
2015-04-01 0 15.18 15.20 15.30 15.14 15.56 454,000 6,954,280 15.318 2.514 2.518 2.534 2.508 2.577 2,740,922 2.5372 -2.44%
2015-03-31 0 15.56 15.54 15.56 15.30 15.90 576,600 8,918,420 15.467 2.577 2.574 2.577 2.534 2.634 3,481,091 2.5620 -1.77%
2015-03-30 0 15.84 15.82 15.90 15.56 16.10 696,800 10,970,576 15.744 2.624 2.620 2.634 2.577 2.667 4,206,771 2.6078 -1.61%
2015-03-27 0 16.10 16.04 16.10 16.00 16.50 620,800 10,027,828 16.153 2.667 2.657 2.667 2.650 2.733 3,747,939 2.6756 -1.83%
2015-03-26 0 16.40 16.34 16.40 16.20 16.86 323,200 5,326,256 16.480 2.716 2.707 2.716 2.683 2.793 1,951,246 2.7297 -0.61%
2015-03-25 0 16.50 16.50 16.52 16.50 16.90 616,000 10,212,692 16.579 2.733 2.733 2.736 2.733 2.799 3,718,960 2.7461 -2.37%
2015-03-24 0 16.90 16.76 16.90 16.20 17.20 1,141,200 18,962,072 16.616 2.799 2.776 2.799 2.683 2.849 6,889,735 2.7522 -0.47%
2015-03-23 0 16.98 16.96 17.00 16.16 17.28 1,699,200 28,770,928 16.932 2.813 2.809 2.816 2.677 2.862 10,258,533 2.8046 2.91%
2015-03-20 0 16.50 16.46 16.52 16.00 16.78 945,600 15,630,848 16.530 2.733 2.726 2.736 2.650 2.779 5,708,845 2.7380 0.61%
2015-03-19 0 16.40 16.32 16.36 15.42 16.40 1,419,400 22,754,416 16.031 2.716 2.703 2.710 2.554 2.716 8,569,304 2.6553 6.36%
2015-03-18 0 15.42 15.42 15.54 15.28 15.60 304,200 4,689,656 15.416 2.554 2.554 2.574 2.531 2.584 1,836,538 2.5535 0.13%
2015-03-17 0 15.40 15.40 15.52 15.26 15.80 565,600 8,766,836 15.500 2.551 2.551 2.571 2.528 2.617 3,414,681 2.5674 -0.65%
2015-03-16 0 15.50 15.52 15.58 14.96 15.80 900,400 13,851,216 15.383 2.567 2.571 2.581 2.478 2.617 5,435,960 2.5481 1.31%
2015-03-13 0 15.30 15.30 15.32 15.18 17.14 4,837,000 78,262,168 16.180 2.534 2.534 2.538 2.514 2.839 29,202,287 2.6800 -6.13%
2015-03-12 0 16.30 16.28 16.32 14.30 16.36 4,989,600 76,831,828 15.398 2.700 2.697 2.703 2.369 2.710 30,123,575 2.5506 13.99%
2015-03-11 0 14.30 14.26 14.28 14.00 15.58 10,167,800 148,958,688 14.650 2.369 2.362 2.365 2.319 2.581 61,385,779 2.4266

Copyright & disclaimer, Privacy policy

Back to top