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
2026-06-10 0 9.260 9.150 9.260 8.940 9.260 874,250 7,923,942 9.0637 9.260 9.150 9.260 8.940 9.260 874,250 9.0637 0.76%
2026-06-09 0 9.190 9.190 9.250 8.880 9.290 623,000 5,705,668 9.1584 9.190 9.190 9.250 8.880 9.290 623,000 9.1584 1.21%
2026-06-08 0 9.080 9.040 9.080 8.840 9.220 848,500 7,682,257 9.0539 9.080 9.040 9.080 8.840 9.220 848,500 9.0539 -2.89%
2026-06-05 0 9.350 9.290 9.350 9.250 9.690 1,189,050 11,194,645 9.4148 9.350 9.290 9.350 9.250 9.690 1,189,050 9.4148 -0.74%
2026-06-04 0 9.420 9.420 9.450 9.290 9.620 842,250 7,942,702 9.4303 9.420 9.420 9.450 9.290 9.620 842,250 9.4303 -1.77%
2026-06-03 0 9.590 9.580 9.590 9.290 9.650 894,250 8,445,756 9.4445 9.590 9.580 9.590 9.290 9.650 894,250 9.4445 1.70%
2026-06-02 0 9.430 9.430 9.450 9.170 9.510 1,348,500 12,620,677 9.3590 9.430 9.430 9.450 9.170 9.510 1,348,500 9.3590 1.95%
2026-06-01 0 9.250 9.210 9.250 9.120 9.490 606,000 5,635,477 9.2995 9.250 9.210 9.250 9.120 9.490 606,000 9.2995 -2.32%
2026-05-29 0 9.470 9.400 9.470 9.320 9.650 998,500 9,507,260 9.5215 9.470 9.400 9.470 9.320 9.650 998,500 9.5215 1.18%
2026-05-28 0 9.360 9.360 9.370 9.080 9.450 1,336,750 12,322,337 9.2181 9.360 9.360 9.370 9.080 9.450 1,336,750 9.2181 1.56%
2026-05-27 0 9.560 9.560 9.590 9.410 9.620 817,750 7,787,147 9.5226 9.216 9.216 9.245 9.072 9.274 848,231 9.1805 -2.05%
2026-05-26 0 9.760 9.650 9.760 9.480 9.950 689,750 6,654,785 9.6481 9.409 9.303 9.409 9.139 9.592 715,460 9.3014 -0.91%
2026-05-22 0 9.850 9.840 9.900 9.830 10.06 542,500 5,387,170 9.9303 9.496 9.486 9.544 9.477 9.698 562,721 9.5734 -1.10%
2026-05-21 0 9.960 9.900 9.960 9.890 10.23 667,750 6,697,895 10.031 9.602 9.544 9.602 9.535 9.862 692,640 9.6701 0.00%
2026-05-20 0 9.960 9.840 9.960 9.800 10.07 491,500 4,857,888 9.8838 9.602 9.486 9.602 9.448 9.708 509,820 9.5286 -0.80%
2026-05-19 0 10.04 10.02 10.08 9.970 10.35 605,250 6,107,887 10.092 9.679 9.660 9.718 9.612 9.978 627,810 9.7289 -1.47%
2026-05-18 0 10.19 10.15 10.19 10.06 10.41 665,250 6,771,172 10.178 9.824 9.785 9.824 9.698 10.04 690,047 9.8126 -1.64%
2026-05-15 0 10.36 10.36 10.39 10.27 10.75 671,500 7,027,085 10.465 9.988 9.988 10.02 9.901 10.36 696,530 10.089 -2.17%
2026-05-14 0 10.59 10.59 10.62 10.51 10.78 740,750 7,855,335 10.605 10.21 10.21 10.24 10.13 10.39 768,361 10.223 0.00%
2026-05-13 0 10.59 10.58 10.59 10.53 11.02 873,750 9,333,673 10.682 10.21 10.20 10.21 10.15 10.62 906,319 10.298 -2.93%
2026-05-12 0 10.91 10.85 10.91 10.85 11.46 1,253,500 13,800,976 11.010 10.52 10.46 10.52 10.46 11.05 1,300,224 10.614 -3.96%
2026-05-11 0 11.36 11.30 11.36 10.62 11.40 1,626,250 18,066,060 11.109 10.95 10.89 10.95 10.24 10.99 1,686,868 10.710 5.09%
2026-05-08 0 10.81 10.77 10.81 10.52 10.81 803,000 8,579,845 10.685 10.42 10.38 10.42 10.14 10.42 832,932 10.301 1.98%
2026-05-07 0 10.60 10.60 10.62 10.51 10.77 1,077,500 11,434,869 10.612 10.22 10.22 10.24 10.13 10.38 1,117,663 10.231 0.38%
2026-05-06 0 10.56 10.50 10.56 10.38 10.78 1,684,750 17,900,392 10.625 10.18 10.12 10.18 10.01 10.39 1,747,548 10.243 3.73%
2026-05-05 0 10.18 10.13 10.18 10.15 10.49 472,250 4,824,101 10.215 9.814 9.766 9.814 9.785 10.11 489,853 9.8481 -3.42%
2026-05-04 0 10.54 10.53 10.55 10.43 10.78 336,000 3,541,188 10.539 10.16 10.15 10.17 10.06 10.39 348,524 10.161 -0.19%
2026-04-30 0 10.56 10.56 10.58 10.23 11.99 7,360,650 78,055,882 10.604 10.18 10.18 10.20 9.862 11.56 7,635,015 10.223 -13.87%
2026-04-29 0 12.26 12.26 12.28 12.15 12.30 516,750 6,318,010 12.226 11.82 11.82 11.84 11.71 11.86 536,012 11.787 0.41%
2026-04-28 0 12.21 12.18 12.21 12.17 12.61 391,500 4,814,215 12.297 11.77 11.74 11.77 11.73 12.16 406,093 11.855 -2.32%
2026-04-27 0 12.50 12.50 12.52 12.35 12.61 445,518 5,547,066 12.451 12.05 12.05 12.07 11.91 12.16 462,125 12.003 -0.95%
2026-04-24 0 12.62 12.54 12.63 12.25 12.62 318,250 3,982,765 12.515 12.17 12.09 12.18 11.81 12.17 330,113 12.065 1.37%
2026-04-23 0 12.45 12.45 12.47 12.38 12.68 719,500 8,992,877 12.499 12.00 12.00 12.02 11.94 12.22 746,319 12.050 -2.20%
2026-04-22 0 12.73 12.65 12.73 12.50 12.85 842,500 10,653,868 12.646 12.27 12.20 12.27 12.05 12.39 873,904 12.191 -1.32%
2026-04-21 0 12.90 12.90 12.91 12.82 13.22 764,832 9,934,277 12.989 12.44 12.44 12.45 12.36 12.74 793,341 12.522 -2.49%
2026-04-20 0 13.23 13.23 13.25 13.06 13.32 506,000 6,674,625 13.191 12.75 12.75 12.77 12.59 12.84 524,861 12.717 -1.19%
2026-04-17 0 13.39 13.20 13.39 13.13 13.59 1,676,750 22,205,393 13.243 12.91 12.73 12.91 12.66 13.10 1,739,250 12.767 -0.96%
2026-04-16 0 13.52 13.52 13.60 13.19 13.66 911,500 12,245,945 13.435 13.03 13.03 13.11 12.72 13.17 945,476 12.952 -0.22%
2026-04-15 0 13.55 13.55 13.56 12.91 13.73 1,748,000 23,334,840 13.349 13.06 13.06 13.07 12.45 13.24 1,813,156 12.870 5.78%
2026-04-14 0 12.81 12.81 12.90 12.70 13.09 540,250 6,937,611 12.841 12.35 12.35 12.44 12.24 12.62 560,388 12.380 -1.31%
2026-04-13 0 12.98 12.98 13.00 12.93 13.20 448,250 5,824,794 12.995 12.51 12.51 12.53 12.47 12.73 464,958 12.528 -1.67%
2026-04-10 0 13.20 13.19 13.20 13.06 13.46 732,850 9,702,472 13.239 12.73 12.72 12.73 12.59 12.98 760,167 12.764 -0.45%
2026-04-09 0 13.26 13.26 13.33 13.23 13.65 389,500 5,212,633 13.383 12.78 12.78 12.85 12.75 13.16 404,018 12.902 -2.21%
2026-04-08 0 13.56 13.56 13.57 13.09 13.61 783,250 10,499,823 13.405 13.07 13.07 13.08 12.62 13.12 812,445 12.924 3.75%
2026-04-02 0 13.07 13.07 13.15 13.06 13.83 1,240,000 16,574,600 13.367 12.60 12.60 12.68 12.59 13.33 1,286,221 12.886 -5.50%
2026-04-01 0 13.83 13.81 13.83 12.91 14.03 2,182,250 29,952,638 13.726 13.33 13.31 13.33 12.45 13.53 2,263,593 13.232 5.49%
2026-03-31 0 13.11 13.11 13.15 12.48 13.44 1,962,500 25,555,317 13.022 12.64 12.64 12.68 12.03 12.96 2,035,651 12.554 4.55%
2026-03-30 0 12.54 12.54 12.56 12.27 12.82 1,773,500 22,083,892 12.452 12.09 12.09 12.11 11.83 12.36 1,839,607 12.005 -1.26%
2026-03-27 0 12.70 12.57 12.70 12.18 12.86 468,500 5,898,908 12.591 12.24 12.12 12.24 11.74 12.40 485,963 12.139 3.76%
2026-03-26 0 12.24 12.24 12.28 12.20 12.68 377,750 4,698,854 12.439 11.80 11.80 11.84 11.76 12.22 391,830 11.992 -1.61%
2026-03-25 0 12.44 12.44 12.57 12.41 12.61 407,000 5,079,830 12.481 11.99 11.99 12.12 11.96 12.16 422,171 12.033 0.08%
2026-03-24 0 12.43 12.43 12.49 12.00 12.53 521,000 6,397,640 12.280 11.98 11.98 12.04 11.57 12.08 540,420 11.838 3.84%
2026-03-23 0 11.97 11.95 11.97 11.68 12.16 783,500 9,353,355 11.938 11.54 11.52 11.54 11.26 11.72 812,705 11.509 -3.70%
2026-03-20 0 12.43 12.33 12.43 12.34 12.84 529,750 6,626,457 12.509 11.98 11.89 11.98 11.90 12.38 549,496 12.059 0.65%
2026-03-19 0 12.35 12.35 12.43 12.29 12.83 702,250 8,781,025 12.504 11.91 11.91 11.98 11.85 12.37 728,426 12.055 -4.19%
2026-03-18 0 12.89 12.89 12.97 12.82 13.06 336,382 4,349,344 12.930 12.43 12.43 12.50 12.36 12.59 348,921 12.465 -0.23%
2026-03-17 0 12.92 12.89 12.92 12.59 13.01 520,500 6,714,475 12.900 12.46 12.43 12.46 12.14 12.54 539,901 12.436 2.13%
2026-03-16 0 12.65 12.63 12.69 12.36 12.74 367,750 4,621,352 12.567 12.20 12.18 12.23 11.92 12.28 381,458 12.115 1.12%
2026-03-13 0 12.51 12.51 12.52 12.16 12.53 526,500 6,528,375 12.400 12.06 12.06 12.07 11.72 12.08 546,125 11.954 -0.56%
2026-03-12 0 12.58 12.58 12.61 12.40 12.77 314,500 3,945,626 12.546 12.13 12.13 12.16 11.95 12.31 326,223 12.095 -0.47%
2026-03-11 0 12.64 12.63 12.67 12.61 12.94 460,500 5,883,861 12.777 12.19 12.18 12.21 12.16 12.47 477,665 12.318 -0.16%
2026-03-10 0 12.66 12.66 12.69 12.38 12.74 317,250 3,997,289 12.600 12.21 12.21 12.23 11.94 12.28 329,075 12.147 1.52%
2026-03-09 0 12.47 12.42 12.47 12.09 12.59 424,500 5,218,863 12.294 12.02 11.97 12.02 11.66 12.14 440,323 11.852 -1.89%
2026-03-06 0 12.71 12.71 12.79 12.28 12.80 388,750 4,925,794 12.671 12.25 12.25 12.33 11.84 12.34 403,241 12.216 2.50%
2026-03-05 0 12.40 12.36 12.40 12.30 12.72 465,250 5,796,083 12.458 11.95 11.92 11.95 11.86 12.26 482,592 12.010 0.40%
2026-03-04 0 12.35 12.31 12.41 12.12 12.50 932,400 11,486,844 12.320 11.91 11.87 11.96 11.68 12.05 967,155 11.877 -1.75%
2026-03-03 0 12.57 12.51 12.57 12.48 13.14 1,363,500 17,347,571 12.723 12.12 12.06 12.12 12.03 12.67 1,414,324 12.266 -3.31%
2026-03-02 0 13.00 13.00 13.05 12.95 13.80 1,039,500 13,647,537 13.129 12.53 12.53 12.58 12.48 13.30 1,078,247 12.657 -4.06%
2026-02-27 0 13.55 13.55 13.56 13.21 13.61 809,000 10,829,122 13.386 13.06 13.06 13.07 12.74 13.12 839,155 12.905 1.73%
2026-02-26 0 13.32 13.32 13.34 13.31 13.78 645,100 8,684,134 13.462 12.84 12.84 12.86 12.83 13.28 669,146 12.978 -2.06%
2026-02-25 0 13.60 13.60 13.65 13.59 14.16 578,750 8,011,127 13.842 13.11 13.11 13.16 13.10 13.65 600,323 13.345 -3.82%
2026-02-24 0 14.14 14.12 14.14 13.71 14.24 387,750 5,417,929 13.973 13.63 13.61 13.63 13.22 13.73 402,203 13.471 0.57%
2026-02-23 0 14.06 13.94 14.06 13.74 14.06 63,500 886,601 13.962 13.55 13.44 13.55 13.25 13.55 65,867 13.460 3.53%
2026-02-20 0 13.58 13.50 13.58 13.47 13.80 133,750 1,815,433 13.573 13.09 13.01 13.09 12.99 13.30 138,735 13.086 -2.58%
2026-02-16 0 13.94 13.81 13.94 13.81 14.15 55,500 769,940 13.873 13.44 13.31 13.44 13.31 13.64 57,569 13.374 -0.57%
2026-02-13 0 14.02 13.98 14.02 13.48 14.10 603,500 8,401,535 13.921 13.52 13.48 13.52 13.00 13.59 625,995 13.421 4.01%
2026-02-12 0 13.48 13.47 13.48 13.47 13.94 749,500 10,187,559 13.592 13.00 12.99 13.00 12.99 13.44 777,437 13.104 -3.51%
2026-02-11 0 13.97 13.97 14.03 13.90 14.26 560,000 7,850,145 14.018 13.47 13.47 13.53 13.40 13.75 580,874 13.514 -0.21%
2026-02-10 0 14.00 14.00 14.03 13.83 14.19 774,250 10,858,190 14.024 13.50 13.50 13.53 13.33 13.68 803,110 13.520 0.50%
2026-02-09 0 13.93 13.93 14.00 13.88 14.17 543,500 7,599,075 13.982 13.43 13.43 13.50 13.38 13.66 563,759 13.479 0.43%
2026-02-06 0 13.87 13.83 13.87 13.75 14.10 535,000 7,427,870 13.884 13.37 13.33 13.37 13.26 13.59 554,942 13.385 -1.77%
2026-02-05 0 14.12 14.07 14.12 13.84 14.16 227,250 3,189,551 14.035 13.61 13.56 13.61 13.34 13.65 235,721 13.531 1.29%
2026-02-04 0 13.94 13.94 14.00 13.76 14.30 820,750 11,446,764 13.947 13.44 13.44 13.50 13.27 13.79 851,343 13.446 -2.65%
2026-02-03 0 14.32 14.32 14.35 14.07 14.50 664,250 9,489,728 14.286 13.81 13.81 13.83 13.56 13.98 689,010 13.773 2.14%
2026-02-02 0 14.02 14.02 14.03 13.71 14.35 1,109,750 15,495,116 13.963 13.52 13.52 13.53 13.22 13.83 1,151,116 13.461 -1.20%
2026-01-30 0 14.19 14.18 14.19 13.98 15.30 2,349,750 33,695,761 14.340 13.68 13.67 13.68 13.48 14.75 2,437,336 13.825 -2.87%
2026-01-29 0 14.61 14.61 14.67 14.34 15.00 1,240,450 18,234,700 14.700 14.08 14.08 14.14 13.82 14.46 1,286,687 14.172 -0.07%
2026-01-28 0 14.62 14.62 14.64 14.49 14.98 546,250 7,976,945 14.603 14.09 14.09 14.11 13.97 14.44 566,611 14.078 -1.62%
2026-01-27 0 14.86 14.83 14.86 14.43 15.20 1,851,000 27,232,230 14.712 14.33 14.30 14.33 13.91 14.65 1,919,995 14.183 -1.85%
2026-01-26 0 15.14 15.14 15.20 15.11 15.57 726,000 11,061,943 15.237 14.60 14.60 14.65 14.57 15.01 753,061 14.689 -2.45%
2026-01-23 0 15.52 15.52 15.58 15.34 15.76 542,000 8,445,712 15.582 14.96 14.96 15.02 14.79 15.19 562,203 15.023 2.04%
2026-01-22 0 15.21 15.20 15.25 15.11 15.71 573,500 8,794,477 15.335 14.66 14.65 14.70 14.57 15.15 594,877 14.784 -1.74%
2026-01-21 0 15.48 15.45 15.48 15.05 15.83 1,372,500 21,264,757 15.493 14.92 14.89 14.92 14.51 15.26 1,423,659 14.937 2.86%
2026-01-20 0 15.05 15.05 15.10 15.04 15.44 496,500 7,528,064 15.162 14.51 14.51 14.56 14.50 14.89 515,007 14.617 -2.21%
2026-01-19 0 15.39 15.38 15.39 15.31 16.24 616,500 9,555,404 15.499 14.84 14.83 14.84 14.76 15.66 639,480 14.942 -3.81%
2026-01-16 0 16.00 16.00 16.06 15.81 17.01 1,142,250 18,337,553 16.054 15.43 15.43 15.48 15.24 16.40 1,184,827 15.477 -3.32%
2026-01-15 0 16.55 16.55 16.56 15.73 17.07 1,979,500 32,884,226 16.612 15.96 15.96 15.96 15.16 16.46 2,053,285 16.015 3.57%
2026-01-14 0 15.98 15.97 15.98 15.30 16.50 3,355,750 54,216,603 16.156 15.41 15.40 15.41 14.75 15.91 3,480,834 15.576 5.06%
2026-01-13 0 15.21 15.17 15.21 14.64 15.21 2,015,000 30,161,313 14.968 14.66 14.62 14.66 14.11 14.66 2,090,108 14.431 3.82%
2026-01-12 0 14.65 14.61 14.65 14.51 15.56 1,829,750 26,909,525 14.707 14.12 14.08 14.12 13.99 15.00 1,897,953 14.178 -3.75%
2026-01-09 0 15.22 15.21 15.24 15.04 15.48 942,000 14,311,761 15.193 14.67 14.66 14.69 14.50 14.92 977,113 14.647 -2.00%
2026-01-08 0 15.53 15.53 15.65 15.44 15.97 953,750 14,950,830 15.676 14.97 14.97 15.09 14.89 15.40 989,301 15.113 0.19%
2026-01-07 0 15.50 15.49 15.50 15.03 15.54 2,433,500 37,041,583 15.222 14.94 14.93 14.94 14.49 14.98 2,524,208 14.675 2.11%
2026-01-06 0 15.18 15.18 15.19 14.94 15.53 2,749,500 41,571,000 15.119 14.63 14.63 14.64 14.40 14.97 2,851,987 14.576 -1.36%
2026-01-05 0 15.39 15.39 15.44 14.50 15.70 2,386,250 36,725,082 15.390 14.84 14.84 14.89 13.98 15.14 2,475,197 14.837 1.99%
2026-01-02 0 15.09 15.08 15.09 14.53 15.14 119,550 1,780,558 14.894 14.55 14.54 14.55 14.01 14.60 124,006 14.359 1.55%
2025-12-31 0 14.86 14.77 14.86 14.73 15.12 950,000 14,124,808 14.868 14.33 14.24 14.33 14.20 14.58 985,411 14.334 -1.07%
2025-12-30 0 15.02 14.97 15.02 14.78 15.19 561,000 8,391,177 14.958 14.48 14.43 14.48 14.25 14.64 581,911 14.420 2.11%
2025-12-29 0 14.71 14.71 14.78 14.71 15.23 679,000 10,118,106 14.901 14.18 14.18 14.25 14.18 14.68 704,309 14.366 -3.41%
2025-12-24 0 15.23 15.13 15.23 14.87 15.70 712,406 10,772,232 15.121 14.68 14.59 14.68 14.34 15.14 738,961 14.578 0.93%
2025-12-23 0 15.09 15.09 15.19 15.08 15.45 402,250 6,125,302 15.228 14.55 14.55 14.64 14.54 14.89 417,244 14.680 -1.95%
2025-12-22 0 15.39 15.39 15.40 15.28 15.60 460,500 7,095,017 15.407 14.84 14.84 14.85 14.73 15.04 477,665 14.854 -1.28%
2025-12-19 0 15.59 15.59 15.65 15.42 16.59 737,250 11,553,180 15.671 15.03 15.03 15.09 14.87 15.99 764,731 15.108 1.70%
2025-12-18 0 15.33 15.33 15.34 15.00 15.48 447,500 6,840,755 15.287 14.78 14.78 14.79 14.46 14.92 464,180 14.737 -0.20%
2025-12-17 0 15.36 15.36 15.37 14.81 15.39 583,500 8,841,660 15.153 14.81 14.81 14.82 14.28 14.84 605,250 14.608 1.32%
2025-12-16 0 15.16 15.11 15.19 14.90 15.33 577,000 8,695,957 15.071 14.62 14.57 14.64 14.36 14.78 598,507 14.529 0.33%
2025-12-15 0 15.11 15.11 15.23 15.03 15.39 731,750 11,115,124 15.190 14.57 14.57 14.68 14.49 14.84 759,026 14.644 -1.76%
2025-12-12 0 15.38 15.38 15.40 15.22 15.70 831,500 12,839,920 15.442 14.83 14.83 14.85 14.67 15.14 862,494 14.887 -0.45%
2025-12-11 0 15.45 15.45 15.47 15.40 15.99 452,750 7,073,466 15.623 14.89 14.89 14.91 14.85 15.42 469,626 15.062 -2.59%
2025-12-10 0 15.86 15.85 15.95 15.69 16.05 1,435,500 22,683,915 15.802 15.29 15.28 15.38 15.13 15.47 1,489,008 15.234 -0.25%
2025-12-09 0 15.90 15.90 15.91 15.80 16.48 615,500 9,783,896 15.896 15.33 15.33 15.34 15.23 15.89 638,443 15.325 -1.61%
2025-12-08 0 16.16 16.09 16.16 15.91 16.47 273,000 4,389,852 16.080 15.58 15.51 15.58 15.34 15.88 283,176 15.502 -0.25%
2025-12-05 0 16.20 16.16 16.20 16.04 16.36 409,250 6,620,612 16.177 15.62 15.58 15.62 15.46 15.77 424,505 15.596 -1.28%
2025-12-04 0 16.41 16.41 16.51 16.26 16.50 367,155 6,014,069 16.380 15.82 15.82 15.92 15.68 15.91 380,841 15.792 0.67%
2025-12-03 0 16.30 16.30 16.39 16.03 16.55 639,750 10,400,267 16.257 15.71 15.71 15.80 15.45 15.96 663,596 15.673 0.74%
2025-12-02 0 16.18 16.18 16.24 16.02 16.36 153,350 2,489,268 16.233 15.60 15.60 15.66 15.44 15.77 159,066 15.649 -1.04%
2025-12-01 0 16.35 16.35 16.36 16.10 16.79 786,750 12,784,120 16.249 15.76 15.76 15.77 15.52 16.19 816,076 15.665 -2.68%
2025-11-28 0 16.80 16.69 16.80 16.14 16.80 283,500 4,674,039 16.487 16.20 16.09 16.20 15.56 16.20 294,067 15.894 1.39%
2025-11-27 0 16.57 16.55 16.57 16.42 16.86 459,500 7,637,252 16.621 15.97 15.96 15.97 15.83 16.25 476,628 16.024 -1.49%
2025-11-26 0 16.82 16.73 16.82 16.69 17.31 557,250 9,442,400 16.945 16.22 16.13 16.22 16.09 16.69 578,021 16.336 0.96%
2025-11-25 0 16.66 16.60 16.67 16.43 17.02 487,250 8,100,432 16.625 16.06 16.00 16.07 15.84 16.41 505,412 16.027 -0.72%
2025-11-24 0 16.78 16.76 16.78 15.99 17.13 1,831,750 30,422,222 16.608 16.18 16.16 16.18 15.42 16.51 1,900,028 16.011 4.42%
2025-11-21 0 16.30 16.24 16.30 16.00 16.85 2,171,500 35,205,160 16.212 15.49 15.44 15.49 15.21 16.01 2,284,737 15.409 -4.12%
2025-11-20 0 17.00 16.98 17.00 16.86 17.89 1,051,000 17,973,115 17.101 16.16 16.14 16.16 16.02 17.00 1,105,806 16.253 -4.17%
2025-11-19 0 17.74 17.62 17.74 17.26 18.08 955,500 16,808,045 17.591 16.86 16.75 16.86 16.40 17.18 1,005,326 16.719 -1.61%
2025-11-18 0 18.03 18.00 18.05 17.81 18.69 782,750 14,112,502 18.029 17.14 17.11 17.16 16.93 17.76 823,568 17.136 -1.31%
2025-11-17 0 18.27 18.27 18.30 17.79 19.08 1,297,000 23,633,391 18.222 17.36 17.36 17.39 16.91 18.13 1,364,634 17.318 -3.84%
2025-11-14 0 19.00 19.00 19.04 19.00 20.08 1,147,500 22,297,330 19.431 18.06 18.06 18.10 18.06 19.08 1,207,338 18.468 -2.91%
2025-11-13 0 19.57 19.57 19.62 19.23 20.18 1,457,500 28,608,642 19.629 18.60 18.60 18.65 18.28 19.18 1,533,504 18.656 -2.05%
2025-11-12 0 19.98 19.98 19.99 19.20 20.28 1,984,250 39,548,650 19.931 18.99 18.99 19.00 18.25 19.27 2,087,722 18.943 4.50%
2025-11-11 0 19.12 19.08 19.12 18.87 19.47 860,000 16,442,755 19.119 18.17 18.13 18.17 17.93 18.51 904,846 18.172 0.21%
2025-11-10 0 19.08 18.97 19.08 18.28 19.20 1,614,500 30,508,847 18.897 18.13 18.03 18.13 17.37 18.25 1,698,691 17.960 3.75%
2025-11-07 0 18.39 18.39 18.40 18.23 19.27 1,230,250 22,739,972 18.484 17.48 17.48 17.49 17.33 18.31 1,294,403 17.568 -2.90%
2025-11-06 0 18.94 18.94 18.99 18.14 18.94 1,631,250 30,207,050 18.518 18.00 18.00 18.05 17.24 18.00 1,716,314 17.600 1.28%
2025-11-05 0 18.70 18.70 18.78 18.60 20.06 2,678,750 51,600,467 19.263 17.77 17.77 17.85 17.68 19.07 2,818,438 18.308 -2.91%
2025-11-04 0 19.26 19.24 19.26 18.71 19.80 2,388,750 45,863,242 19.200 18.31 18.29 18.31 17.78 18.82 2,513,315 18.248 -2.23%
2025-11-03 0 19.70 19.50 19.70 18.80 20.82 8,844,750 176,360,172 19.940 18.72 18.53 18.72 17.87 19.79 9,305,974 18.951 4.07%
2025-10-31 0 18.93 18.92 18.93 16.90 20.80 20,537,864 395,569,171 19.260 17.99 17.98 17.99 16.06 19.77 21,608,845 18.306 14.04%
2025-10-30 0 16.60 16.60 16.70 16.14 17.15 1,223,000 20,307,113 16.604 15.78 15.78 15.87 15.34 16.30 1,286,775 15.781 -5.95%
2025-10-28 0 17.65 17.65 17.78 17.22 17.99 1,689,000 29,872,140 17.686 16.78 16.78 16.90 16.37 17.10 1,777,076 16.810 2.56%
2025-10-27 0 17.21 17.21 17.30 16.75 17.47 1,536,000 26,370,235 17.168 16.36 16.36 16.44 15.92 16.60 1,616,097 16.317 4.18%
2025-10-24 0 16.52 16.48 16.51 16.27 17.15 1,073,416 17,753,259 16.539 15.70 15.66 15.69 15.46 16.30 1,129,391 15.719 -3.45%
2025-10-23 0 17.11 17.11 17.21 16.56 17.56 1,856,000 31,416,365 16.927 16.26 16.26 16.36 15.74 16.69 1,952,784 16.088 -2.78%
2025-10-22 0 17.60 17.40 17.60 16.91 18.68 6,607,230 116,883,056 17.690 16.73 16.54 16.73 16.07 17.75 6,951,775 16.813 4.64%
2025-10-21 0 16.82 16.81 16.82 15.98 17.44 4,361,404 74,211,687 17.016 15.99 15.98 15.99 15.19 16.58 4,588,837 16.172 3.38%
2025-10-20 0 16.27 16.26 16.27 14.88 17.23 6,823,500 112,180,015 16.440 15.46 15.45 15.46 14.14 16.38 7,179,323 15.625 7.61%
2025-10-17 0 15.12 15.02 15.12 14.97 15.78 674,250 10,225,715 15.166 14.37 14.28 14.37 14.23 15.00 709,410 14.414 -3.82%
2025-10-16 0 15.72 15.72 15.84 15.19 16.14 1,378,250 21,700,945 15.745 14.94 14.94 15.05 14.44 15.34 1,450,121 14.965 3.42%
2025-10-15 0 15.20 15.10 15.20 14.82 15.63 1,584,750 24,255,452 15.306 14.45 14.35 14.45 14.09 14.86 1,667,389 14.547 4.90%
2025-10-14 0 14.49 14.45 14.49 14.48 15.41 866,500 12,837,202 14.815 13.77 13.73 13.77 13.76 14.65 911,685 14.081 -4.36%
2025-10-13 0 15.15 15.02 15.15 14.29 15.18 908,500 13,464,850 14.821 14.40 14.28 14.40 13.58 14.43 955,875 14.086 1.47%
2025-10-10 0 14.93 14.85 14.93 14.81 15.54 740,250 11,084,587 14.974 14.19 14.11 14.19 14.08 14.77 778,852 14.232 -1.19%
2025-10-09 0 15.11 14.97 15.11 14.97 16.35 3,257,768 49,810,036 15.290 14.36 14.23 14.36 14.23 15.54 3,427,650 14.532 -7.30%
2025-10-08 0 16.30 16.17 16.31 15.72 16.47 158,000 2,572,895 16.284 15.49 15.37 15.50 14.94 15.65 166,239 15.477 -0.37%
2025-10-06 0 16.36 16.24 16.36 15.87 16.45 218,000 3,536,583 16.223 15.55 15.44 15.55 15.08 15.63 229,368 15.419 1.36%
2025-10-03 0 16.14 16.10 16.14 15.54 16.30 137,850 2,227,723 16.160 15.34 15.30 15.34 14.77 15.49 145,038 15.360 -0.25%
2025-10-02 0 16.18 16.14 16.18 15.63 16.23 433,050 6,948,218 16.045 15.38 15.34 15.38 14.86 15.43 455,632 15.250 3.52%
2025-09-30 0 15.63 15.63 15.75 15.27 15.95 1,798,750 27,991,572 15.562 14.86 14.86 14.97 14.51 15.16 1,892,549 14.790 -1.82%
2025-09-29 0 15.92 15.76 15.92 15.36 15.92 1,304,750 20,472,768 15.691 15.13 14.98 15.13 14.60 15.13 1,372,788 14.913 3.85%
2025-09-26 0 15.33 15.33 15.56 15.31 16.14 839,000 13,145,334 15.668 14.57 14.57 14.79 14.55 15.34 882,751 14.891 -4.31%
2025-09-25 0 16.02 15.94 16.02 15.61 16.28 1,144,750 18,321,958 16.005 15.23 15.15 15.23 14.84 15.47 1,204,445 15.212 2.76%
2025-09-24 0 15.59 15.50 15.59 15.24 15.66 429,500 6,661,716 15.510 14.82 14.73 14.82 14.48 14.88 451,897 14.742 0.71%
2025-09-23 0 15.48 15.40 15.48 15.10 15.62 803,950 12,377,681 15.396 14.71 14.64 14.71 14.35 14.85 845,873 14.633 -1.96%
2025-09-22 0 15.79 15.72 15.79 15.51 15.80 596,250 9,354,963 15.690 15.01 14.94 15.01 14.74 15.02 627,342 14.912 2.53%
2025-09-19 0 15.40 15.40 15.53 15.40 16.30 1,260,550 19,712,854 15.638 14.64 14.64 14.76 14.64 15.49 1,326,283 14.863 -3.51%
2025-09-18 0 15.96 15.85 15.96 15.60 16.79 1,308,750 20,993,030 16.041 15.17 15.06 15.17 14.83 15.96 1,376,997 15.246 -1.97%
2025-09-17 0 16.28 16.22 16.28 15.81 16.60 1,204,750 19,433,405 16.131 15.47 15.42 15.47 15.03 15.78 1,267,574 15.331 -0.67%
2025-09-16 0 16.39 16.27 16.39 15.62 16.74 2,693,750 43,486,777 16.144 15.58 15.46 15.58 14.85 15.91 2,834,220 15.343 4.86%
2025-09-15 0 15.63 15.63 15.80 15.56 16.26 1,731,000 27,434,955 15.849 14.86 14.86 15.02 14.79 15.45 1,821,266 15.064 -0.45%
2025-09-12 0 15.70 15.70 15.77 15.54 16.25 2,431,250 38,411,402 15.799 14.92 14.92 14.99 14.77 15.44 2,558,032 15.016 -1.88%
2025-09-11 0 16.00 16.00 16.07 15.30 16.50 2,477,500 39,628,112 15.995 15.21 15.21 15.27 14.54 15.68 2,606,693 15.202 -1.42%
2025-09-10 0 16.23 16.08 16.23 16.05 16.90 1,244,500 20,323,077 16.330 15.43 15.28 15.43 15.25 16.06 1,309,397 15.521 -2.41%
2025-09-09 0 16.63 16.47 16.63 16.43 17.69 2,183,750 36,636,547 16.777 15.81 15.65 15.81 15.62 16.81 2,297,625 15.945 -5.51%
2025-09-08 0 17.60 17.43 17.60 16.44 17.70 2,145,750 37,149,403 17.313 16.73 16.57 16.73 15.63 16.82 2,257,644 16.455 1.15%
2025-09-05 0 17.40 17.39 17.40 16.40 17.59 2,844,000 48,907,688 17.197 16.54 16.53 16.54 15.59 16.72 2,992,305 16.344 4.82%
2025-09-04 0 16.60 16.60 16.61 16.10 17.96 4,059,800 67,196,241 16.552 15.78 15.78 15.79 15.30 17.07 4,271,505 15.731 -6.64%
2025-09-03 0 17.78 17.78 17.79 16.00 18.13 8,201,676 143,194,863 17.459 16.90 16.90 16.91 15.21 17.23 8,629,366 16.594 11.68%
2025-09-02 0 15.92 15.90 15.92 15.67 16.70 1,364,500 21,830,799 15.999 15.13 15.11 15.13 14.89 15.87 1,435,654 15.206 -2.39%
2025-09-01 0 16.31 16.30 16.35 15.32 17.09 5,553,014 91,180,834 16.420 15.50 15.49 15.54 14.56 16.24 5,842,585 15.606 9.68%
2025-08-29 0 14.87 14.80 14.87 14.71 15.15 718,250 10,697,500 14.894 14.13 14.07 14.13 13.98 14.40 755,704 14.156 0.13%
2025-08-28 0 14.85 14.82 14.86 14.48 15.53 2,167,750 32,246,702 14.876 14.11 14.09 14.12 13.76 14.76 2,280,791 14.138 -4.69%
2025-08-27 0 15.58 15.50 15.58 15.24 16.66 2,327,500 36,827,425 15.823 14.81 14.73 14.81 14.48 15.83 2,448,871 15.039 -5.86%
2025-08-26 0 16.55 16.46 16.55 16.23 16.84 1,706,750 28,199,415 16.522 15.73 15.64 15.73 15.43 16.01 1,795,751 15.703 1.60%
2025-08-25 0 16.29 16.26 16.29 15.79 16.46 1,350,750 21,827,267 16.159 15.48 15.45 15.48 15.01 15.64 1,421,187 15.358 1.50%
2025-08-22 0 16.05 16.05 16.06 15.59 16.42 1,522,750 24,161,540 15.867 15.25 15.25 15.26 14.82 15.61 1,602,156 15.081 -0.31%
2025-08-21 0 16.10 16.05 16.12 15.75 16.40 1,578,542 25,529,461 16.173 15.30 15.25 15.32 14.97 15.59 1,660,858 15.371 0.88%
2025-08-20 0 15.96 15.85 15.96 15.66 16.94 2,654,000 43,064,272 16.226 15.17 15.06 15.17 14.88 16.10 2,792,397 15.422 -2.56%
2025-08-19 0 16.38 16.30 16.38 16.20 17.16 1,510,650 25,040,602 16.576 15.57 15.49 15.57 15.40 16.31 1,589,425 15.754 -3.08%
2025-08-18 0 16.90 16.90 16.91 16.44 17.08 1,259,250 21,115,515 16.768 16.06 16.06 16.07 15.63 16.23 1,324,916 15.937 0.18%
2025-08-15 0 16.87 16.84 16.87 16.33 17.04 1,594,000 26,624,500 16.703 16.03 16.01 16.03 15.52 16.20 1,677,122 15.875 -0.47%
2025-08-14 0 16.95 16.76 16.95 16.52 17.14 1,593,000 26,776,972 16.809 16.11 15.93 16.11 15.70 16.29 1,676,070 15.976 -1.22%
2025-08-13 0 17.16 17.06 17.16 16.50 17.68 2,526,000 43,343,625 17.159 16.31 16.21 16.31 15.68 16.80 2,657,723 16.309 0.82%
2025-08-12 0 17.02 16.90 17.02 16.77 17.76 4,228,750 73,029,970 17.270 16.18 16.06 16.18 15.94 16.88 4,449,265 16.414 0.24%
2025-08-11 0 16.98 16.98 17.00 15.78 17.25 4,568,000 75,620,275 16.554 16.14 16.14 16.16 15.00 16.40 4,806,206 15.734 9.69%
2025-08-08 0 15.48 15.48 15.49 15.08 15.95 1,287,500 20,025,010 15.553 14.71 14.71 14.72 14.33 15.16 1,354,639 14.783 -2.09%
2025-08-07 0 15.81 15.75 15.81 15.16 15.97 2,388,250 37,207,430 15.579 15.03 14.97 15.03 14.41 15.18 2,512,789 14.807 2.66%
2025-08-06 0 15.40 15.34 15.40 15.13 15.63 718,000 11,019,657 15.348 14.64 14.58 14.64 14.38 14.86 755,441 14.587 -1.41%
2025-08-05 0 15.62 15.50 15.62 14.93 15.74 1,980,500 30,148,995 15.223 14.85 14.73 14.85 14.19 14.96 2,083,776 14.468 0.71%
2025-08-04 0 15.51 15.46 15.51 14.86 15.54 1,876,250 28,760,977 15.329 14.74 14.69 14.74 14.12 14.77 1,974,090 14.569 3.82%
2025-08-01 0 14.94 14.86 14.94 14.72 16.14 4,181,250 63,503,105 15.188 14.20 14.12 14.20 13.99 15.34 4,399,288 14.435 -6.16%
2025-07-31 0 15.92 15.92 15.96 15.70 17.00 2,148,750 34,949,685 16.265 15.13 15.13 15.17 14.92 16.16 2,260,800 15.459 -4.10%
2025-07-30 0 16.60 16.60 16.66 16.22 17.72 3,075,250 52,393,270 17.037 15.78 15.78 15.83 15.42 16.84 3,235,614 16.193 -0.60%
2025-07-29 0 16.70 16.70 16.72 15.90 16.76 3,010,561 49,107,411 16.312 15.87 15.87 15.89 15.11 15.93 3,167,552 15.503 1.33%
2025-07-28 0 16.48 16.24 16.48 16.20 17.28 2,474,501 41,095,156 16.607 15.66 15.44 15.66 15.40 16.42 2,603,538 15.784 -0.60%
2025-07-25 0 16.58 16.56 16.58 16.36 18.50 8,710,900 150,745,173 17.305 15.76 15.74 15.76 15.55 17.58 9,165,144 16.448 -0.36%
2025-07-24 0 16.64 16.64 16.66 14.70 17.44 4,024,650 64,656,276 16.065 15.82 15.82 15.83 13.97 16.58 4,234,522 15.269 13.04%
2025-07-23 0 14.72 14.74 14.78 14.60 15.10 1,547,000 22,937,985 14.827 13.99 14.01 14.05 13.88 14.35 1,627,671 14.093 -2.39%
2025-07-22 0 15.08 15.00 15.08 14.78 15.56 1,737,500 26,130,595 15.039 14.33 14.26 14.33 14.05 14.79 1,828,105 14.294 -1.69%
2025-07-21 0 15.34 15.34 15.36 14.98 15.58 1,363,750 20,947,540 15.360 14.58 14.58 14.60 14.24 14.81 1,434,865 14.599 1.19%
2025-07-18 0 15.16 15.12 15.16 14.58 15.50 1,481,750 22,191,685 14.977 14.41 14.37 14.41 13.86 14.73 1,559,018 14.234 -2.82%
2025-07-17 0 15.60 15.58 15.60 14.12 16.48 4,829,850 74,256,812 15.375 14.83 14.81 14.83 13.42 15.66 5,081,711 14.613 8.94%
2025-07-16 0 14.32 14.32 14.42 13.66 14.52 1,441,250 20,491,200 14.218 13.61 13.61 13.71 12.98 13.80 1,516,406 13.513 2.87%
2025-07-15 0 13.92 13.86 13.92 12.90 14.20 2,163,550 29,578,779 13.671 13.23 13.17 13.23 12.26 13.50 2,276,372 12.994 5.14%
2025-07-14 0 13.24 13.18 13.24 12.76 13.66 1,369,250 17,952,210 13.111 12.58 12.53 12.58 12.13 12.98 1,440,652 12.461 4.58%
2025-07-11 0 12.66 12.64 12.66 12.44 13.06 1,264,500 16,056,455 12.698 12.03 12.01 12.03 11.82 12.41 1,330,439 12.069 -0.47%
2025-07-10 0 12.72 12.62 12.72 12.60 13.58 788,750 10,155,915 12.876 12.09 11.99 12.09 11.98 12.91 829,881 12.238 -3.64%
2025-07-09 0 13.20 13.14 13.20 12.68 13.50 1,558,750 20,622,485 13.230 12.55 12.49 12.55 12.05 12.83 1,640,034 12.574 3.29%
2025-07-08 0 12.78 12.68 12.78 12.60 13.40 1,210,000 15,491,000 12.802 12.15 12.05 12.15 11.98 12.74 1,273,097 12.168 -3.47%
2025-07-07 0 13.24 13.10 13.30 12.78 14.10 2,583,750 34,983,545 13.540 12.58 12.45 12.64 12.15 13.40 2,718,484 12.869 2.64%
2025-07-04 0 12.90 12.82 12.94 12.60 13.18 582,500 7,488,570 12.856 12.26 12.18 12.30 11.98 12.53 612,875 12.219 -1.23%
2025-07-03 0 13.06 12.88 13.06 12.44 13.10 1,167,000 14,882,525 12.753 12.41 12.24 12.41 11.82 12.45 1,227,855 12.121 2.35%
2025-07-02 0 12.76 12.74 12.76 12.28 13.22 2,241,000 28,451,470 12.696 12.13 12.11 12.13 11.67 12.56 2,357,861 12.067 4.08%
2025-06-30 0 12.26 12.24 12.26 11.34 12.46 1,995,250 24,112,970 12.085 11.65 11.63 11.65 10.78 11.84 2,099,296 11.486 7.11%
2025-06-27 0 11.50 11.44 11.50 11.08 11.70 716,500 8,230,025 11.486 10.88 10.82 10.88 10.48 11.07 757,396 10.866 0.35%
2025-06-26 0 11.46 11.42 11.48 11.26 11.66 1,145,500 13,181,932 11.508 10.84 10.80 10.86 10.65 11.03 1,210,882 10.886 -1.88%
2025-06-25 0 11.68 11.58 11.68 11.24 11.68 917,750 10,546,000 11.491 11.05 10.95 11.05 10.63 11.05 970,133 10.871 0.86%
2025-06-24 0 11.58 11.52 11.58 10.92 11.68 914,500 10,454,492 11.432 10.95 10.90 10.95 10.33 11.05 966,697 10.815 4.70%
2025-06-23 0 11.06 10.90 11.06 10.58 11.08 619,250 6,770,155 10.933 10.46 10.31 10.46 10.01 10.48 654,595 10.343 2.41%
2025-06-20 0 10.80 10.74 10.82 10.70 11.20 435,250 4,723,685 10.853 10.22 10.16 10.24 10.12 10.60 460,093 10.267 -1.28%
2025-06-19 0 10.94 10.94 10.98 10.86 11.68 1,851,250 20,663,130 11.162 10.35 10.35 10.39 10.27 11.05 1,956,914 10.559 -5.20%
2025-06-18 0 11.54 11.52 11.54 11.46 12.00 917,250 10,652,197 11.613 10.92 10.90 10.92 10.84 11.35 969,604 10.986 -3.35%
2025-06-17 0 11.94 11.94 11.96 11.76 12.96 2,341,250 28,908,060 12.347 11.30 11.30 11.31 11.13 12.26 2,474,882 11.681 -3.40%
2025-06-16 0 12.36 12.26 12.36 11.60 12.76 3,458,750 42,572,355 12.309 11.69 11.60 11.69 10.97 12.07 3,656,166 11.644 6.55%
2025-06-13 0 11.60 11.60 11.70 11.36 12.20 2,676,000 31,603,460 11.810 10.97 10.97 11.07 10.75 11.54 2,828,739 11.172 0.17%
2025-06-12 0 11.58 11.58 11.66 11.08 11.74 1,871,250 21,544,450 11.513 10.95 10.95 11.03 10.48 11.11 1,978,056 10.892 3.39%
2025-06-11 0 11.20 11.20 11.26 11.20 11.64 1,171,750 13,357,575 11.400 10.60 10.60 10.65 10.60 11.01 1,238,630 10.784 -2.61%
2025-06-10 0 11.50 11.50 11.56 11.38 12.04 1,848,500 21,664,170 11.720 10.88 10.88 10.94 10.77 11.39 1,954,007 11.087 0.35%
2025-06-09 0 11.46 11.42 11.46 10.88 11.52 1,199,250 13,524,810 11.278 10.84 10.80 10.84 10.29 10.90 1,267,700 10.669 2.50%
2025-06-06 0 11.18 11.14 11.18 10.54 11.46 956,250 10,499,520 10.980 10.58 10.54 10.58 9.971 10.84 1,010,830 10.387 4.10%
2025-06-05 0 10.74 10.70 10.74 10.60 11.20 874,250 9,562,415 10.938 10.16 10.12 10.16 10.03 10.60 924,150 10.347 -2.54%
2025-06-04 0 11.02 10.94 11.02 10.68 11.08 1,320,250 14,416,550 10.920 10.42 10.35 10.42 10.10 10.48 1,395,606 10.330 1.10%
2025-06-03 0 10.90 10.90 10.96 10.72 11.18 1,023,500 11,187,775 10.931 10.31 10.31 10.37 10.14 10.58 1,081,919 10.341 2.25%
2025-06-02 0 10.66 10.56 10.66 10.40 11.00 292,750 3,110,755 10.626 10.08 9.990 10.08 9.838 10.41 309,459 10.052 -2.91%
2025-05-30 0 10.98 10.98 11.00 10.92 11.46 1,442,000 16,148,050 11.198 10.39 10.39 10.41 10.33 10.84 1,524,305 10.594 -1.08%
2025-05-29 0 11.10 10.98 11.10 10.80 11.30 1,094,000 12,152,344 11.108 10.50 10.39 10.50 10.22 10.69 1,156,443 10.508 0.36%
2025-05-28 0 11.06 10.98 11.06 10.32 11.30 2,108,000 22,961,040 10.892 10.46 10.39 10.46 9.763 10.69 2,228,319 10.304 2.60%
2025-05-27 0 10.78 10.68 10.78 10.16 10.78 2,207,250 23,382,545 10.594 10.20 10.10 10.20 9.611 10.20 2,333,234 10.022 4.66%
2025-05-26 0 10.30 10.30 10.32 10.06 10.46 779,250 7,997,635 10.263 9.744 9.744 9.763 9.517 9.895 823,727 9.7091 0.98%
2025-05-23 0 10.20 10.18 10.20 10.16 10.80 966,000 10,085,155 10.440 9.649 9.630 9.649 9.611 10.22 1,021,137 9.8764 -0.78%
2025-05-22 0 10.28 10.28 10.30 10.24 10.80 835,500 8,692,890 10.404 9.725 9.725 9.744 9.687 10.22 883,188 9.8426 -3.02%
2025-05-21 0 10.60 10.50 10.60 10.46 11.18 1,831,750 19,787,155 10.802 10.03 9.933 10.03 9.895 10.58 1,936,301 10.219 -1.85%
2025-05-20 0 10.80 10.80 10.84 10.30 11.40 6,759,250 73,529,970 10.878 10.22 10.22 10.25 9.744 10.78 7,145,049 10.291 5.26%
2025-05-19 0 10.26 10.20 10.28 9.520 10.36 2,378,750 23,796,830 10.004 9.706 9.649 9.725 9.006 9.801 2,514,523 9.4638 7.89%
2025-05-16 0 9.510 9.410 9.500 9.390 9.690 663,750 6,344,800 9.5590 8.997 8.902 8.987 8.883 9.167 701,635 9.0429 0.00%
2025-05-15 0 9.510 9.480 9.530 9.430 9.600 778,750 7,410,117 9.5154 8.997 8.968 9.015 8.921 9.082 823,199 9.0016 -0.42%
2025-05-14 0 9.550 9.550 9.640 8.990 9.720 1,534,750 14,636,375 9.5367 9.034 9.034 9.119 8.505 9.195 1,622,349 9.0217 -1.55%
2025-05-13 0 9.700 9.590 9.700 9.290 9.970 2,885,250 27,697,490 9.5997 9.176 9.072 9.176 8.788 9.432 3,049,932 9.0813 4.64%
2025-05-12 0 9.270 9.270 9.280 9.150 9.350 1,281,700 11,821,869 9.2236 8.769 8.769 8.779 8.656 8.845 1,354,856 8.7256 0.65%
2025-05-09 0 9.210 9.130 9.210 9.100 9.500 516,250 4,759,552 9.2195 8.713 8.637 8.713 8.609 8.987 545,716 8.7217 -1.60%
2025-05-08 0 9.360 9.280 9.360 9.260 9.650 1,126,250 10,589,282 9.4022 8.855 8.779 8.855 8.760 9.129 1,190,533 8.8946 -2.80%
2025-05-07 0 9.630 9.630 9.680 9.550 10.20 1,826,000 18,002,197 9.8588 9.110 9.110 9.157 9.034 9.649 1,930,223 9.3265 -3.51%
2025-05-06 0 9.980 9.980 9.990 9.050 10.02 3,375,950 32,567,578 9.6469 9.441 9.441 9.451 8.561 9.479 3,568,640 9.1260 5.39%
2025-05-02 0 9.470 9.310 9.470 9.300 9.600 123,000 1,161,529 9.4433 8.959 8.807 8.959 8.798 9.082 130,021 8.9334 1.50%
2025-04-30 0 9.330 9.310 9.330 8.750 9.740 6,069,250 56,662,308 9.3360 8.826 8.807 8.826 8.278 9.214 6,415,666 8.8319 7.86%
2025-04-29 0 8.650 8.640 8.650 8.590 9.000 648,500 5,726,727 8.8307 8.183 8.173 8.183 8.126 8.514 685,515 8.3539 -1.82%
2025-04-28 0 8.810 8.790 8.810 8.670 9.090 1,542,750 13,596,032 8.8129 8.334 8.315 8.334 8.202 8.599 1,630,806 8.3370 -2.11%
2025-04-25 0 9.000 9.000 9.010 8.890 10.80 10,292,750 101,164,627 9.8287 8.514 8.514 8.524 8.410 10.22 10,880,232 9.2980 -0.66%
2025-04-24 0 9.060 9.000 9.060 8.970 9.220 298,500 2,715,928 9.0986 8.571 8.514 8.571 8.486 8.722 315,538 8.6073 0.22%
2025-04-23 0 9.040 8.970 9.040 8.860 9.150 1,088,000 9,780,520 8.9894 8.552 8.486 8.552 8.382 8.656 1,150,100 8.5041 -0.11%
2025-04-22 0 9.050 8.920 9.050 8.600 9.150 946,500 8,492,010 8.9720 8.561 8.438 8.561 8.136 8.656 1,000,524 8.4876 3.55%
2025-04-17 0 8.740 8.730 8.740 8.610 8.770 208,750 1,815,195 8.6955 8.268 8.259 8.268 8.145 8.296 220,665 8.2260 -0.46%
2025-04-16 0 8.780 8.750 8.780 8.650 8.910 480,000 4,190,235 8.7297 8.306 8.278 8.306 8.183 8.429 507,397 8.2583 -2.12%
2025-04-15 0 8.970 8.940 8.970 8.710 9.170 340,500 3,052,972 8.9661 8.486 8.457 8.486 8.240 8.675 359,935 8.4820 -3.44%
2025-04-14 0 9.290 9.170 9.290 9.110 9.290 179,750 1,654,908 9.2067 8.788 8.675 8.788 8.618 8.788 190,010 8.7096 1.64%
2025-04-11 0 9.140 9.080 9.140 8.870 9.370 596,750 5,439,952 9.1160 8.646 8.590 8.646 8.391 8.864 630,811 8.6237 1.33%
2025-04-10 0 9.020 9.020 9.070 8.600 9.650 770,250 7,111,497 9.2327 8.533 8.533 8.580 8.136 9.129 814,214 8.7342 0.33%
2025-04-09 0 8.990 8.990 9.140 8.350 9.170 476,000 4,205,910 8.8359 8.505 8.505 8.646 7.899 8.675 503,169 8.3588 -0.11%
2025-04-08 0 9.000 9.000 9.090 8.720 9.500 737,000 6,604,411 8.9612 8.514 8.514 8.599 8.249 8.987 779,066 8.4773 2.27%
2025-04-07 0 8.800 8.800 9.000 8.500 9.560 1,951,500 17,539,170 8.9875 8.325 8.325 8.514 8.041 9.044 2,062,886 8.5022 -12.87%
2025-04-03 0 10.10 10.04 10.10 9.660 10.40 685,500 6,850,062 9.9928 9.555 9.498 9.555 9.138 9.838 724,626 9.4532 1.30%
2025-04-02 0 9.970 9.970 10.00 9.910 10.46 1,244,750 12,712,550 10.213 9.432 9.432 9.460 9.375 9.895 1,315,797 9.6615 -1.09%
2025-04-01 0 10.08 10.08 10.16 9.420 10.16 2,142,500 21,264,155 9.9249 9.536 9.536 9.611 8.911 9.611 2,264,788 9.3890 7.81%
2025-03-31 0 9.350 9.280 9.350 9.200 9.600 862,500 8,084,820 9.3737 8.845 8.779 8.845 8.703 9.082 911,729 8.8676 -2.60%
2025-03-28 0 9.600 9.600 9.610 9.020 9.630 984,750 9,348,974 9.4938 9.082 9.082 9.091 8.533 9.110 1,040,957 8.9811 3.34%
2025-03-27 0 9.290 9.280 9.290 8.800 9.400 584,250 5,378,377 9.2056 8.788 8.779 8.788 8.325 8.892 617,597 8.7085 4.38%
2025-03-26 0 8.900 8.890 8.900 8.850 9.040 145,650 1,296,377 8.9006 8.419 8.410 8.419 8.372 8.552 153,963 8.4200 -0.78%
2025-03-25 0 8.970 8.880 8.980 8.810 9.010 198,750 1,767,352 8.8923 8.486 8.401 8.495 8.334 8.524 210,094 8.4122 -0.33%
2025-03-24 0 9.000 9.000 9.050 8.810 9.050 365,000 3,246,370 8.8942 8.514 8.514 8.561 8.334 8.561 385,833 8.4139 0.33%
2025-03-21 0 8.970 8.900 8.980 8.760 9.120 426,000 3,787,420 8.8907 8.486 8.419 8.495 8.287 8.628 450,315 8.4106 -1.97%
2025-03-20 0 9.150 9.150 9.240 9.110 9.350 193,100 1,780,874 9.2225 8.656 8.656 8.741 8.618 8.845 204,122 8.7246 -2.56%
2025-03-19 0 9.390 9.380 9.390 9.120 9.490 316,334 2,970,408 9.3901 8.883 8.874 8.883 8.628 8.978 334,389 8.8831 0.00%
2025-03-18 0 9.390 9.390 9.430 9.260 9.600 543,000 5,135,412 9.4575 8.883 8.883 8.921 8.760 9.082 573,993 8.9468 2.40%
2025-03-17 0 9.170 9.170 9.250 9.090 9.430 915,250 8,456,946 9.2400 8.675 8.675 8.751 8.599 8.921 967,490 8.7411 1.89%
2025-03-14 0 9.000 9.000 9.050 8.810 9.090 628,750 5,658,744 9.0000 8.514 8.514 8.561 8.334 8.599 664,637 8.5140 -0.11%
2025-03-13 0 9.010 8.930 9.010 8.250 9.020 203,503 1,812,076 8.9044 8.524 8.448 8.524 7.805 8.533 215,118 8.4236 1.81%
2025-03-12 0 8.850 8.850 8.890 8.850 9.150 366,250 3,309,417 9.0360 8.372 8.372 8.410 8.372 8.656 387,155 8.5481 -1.67%
2025-03-11 0 9.000 8.950 9.000 8.780 9.100 262,750 2,353,506 8.9572 8.514 8.467 8.514 8.306 8.609 277,747 8.4736 0.67%
2025-03-10 0 8.940 8.900 8.940 8.930 9.250 436,113 3,937,151 9.0278 8.457 8.419 8.457 8.448 8.751 461,005 8.5404 -1.97%
2025-03-07 0 9.120 9.010 9.120 8.680 9.190 368,250 3,341,737 9.0746 8.628 8.524 8.628 8.211 8.694 389,269 8.5847 0.55%
2025-03-06 0 9.070 9.030 9.070 8.650 9.100 782,000 7,004,482 8.9571 8.580 8.542 8.580 8.183 8.609 826,634 8.4735 2.72%
2025-03-05 0 8.830 8.810 8.830 8.510 8.870 174,250 1,527,557 8.7665 8.353 8.334 8.353 8.050 8.391 184,196 8.2931 1.85%
2025-03-04 0 8.670 8.660 8.670 8.540 8.810 263,750 2,292,409 8.6916 8.202 8.192 8.202 8.079 8.334 278,804 8.2223 -0.46%
2025-03-03 0 8.710 8.710 8.730 8.540 8.900 327,000 2,831,340 8.6585 8.240 8.240 8.259 8.079 8.419 345,664 8.1910 0.00%
2025-02-28 0 8.710 8.700 8.740 8.590 9.170 689,500 6,046,417 8.7693 8.240 8.230 8.268 8.126 8.675 728,855 8.2958 -5.02%
2025-02-27 0 9.170 9.080 9.170 8.890 9.250 628,500 5,709,927 9.0850 8.675 8.590 8.675 8.410 8.751 664,373 8.5945 0.55%
2025-02-26 0 9.120 9.120 9.140 8.810 9.170 760,550 6,835,403 8.9874 8.628 8.628 8.646 8.334 8.675 803,960 8.5022 2.59%
2025-02-25 0 8.890 8.840 8.890 8.700 8.960 261,750 2,312,030 8.8330 8.410 8.363 8.410 8.230 8.476 276,690 8.3560 -0.45%
2025-02-24 0 8.930 8.890 8.930 8.810 9.000 258,500 2,297,035 8.8860 8.448 8.410 8.448 8.334 8.514 273,254 8.4062 -0.78%
2025-02-21 0 9.000 8.970 9.000 8.770 9.030 442,250 3,938,340 8.9052 8.514 8.486 8.514 8.296 8.542 467,492 8.4244 0.00%
2025-02-20 0 9.000 8.950 9.000 8.800 9.120 787,500 7,072,297 8.9807 8.514 8.467 8.514 8.325 8.628 832,448 8.4958 0.67%
2025-02-19 0 8.940 8.850 8.940 8.380 8.950 319,500 2,780,119 8.7015 8.457 8.372 8.457 7.928 8.467 337,736 8.2316 1.59%
2025-02-18 0 8.800 8.800 8.850 8.510 8.990 310,800 2,745,092 8.8323 8.325 8.325 8.372 8.050 8.505 328,540 8.3554 -1.35%
2025-02-17 0 8.920 8.870 8.920 8.690 8.990 537,250 4,747,557 8.8368 8.438 8.391 8.438 8.221 8.505 567,915 8.3596 1.02%
2025-02-14 0 8.830 8.740 8.830 8.500 8.850 803,500 6,990,077 8.6995 8.353 8.268 8.353 8.041 8.372 849,362 8.2298 3.88%
2025-02-13 0 8.500 8.400 8.500 8.290 8.830 736,016 6,212,764 8.4411 8.041 7.946 8.041 7.842 8.353 778,026 7.9853 -1.73%
2025-02-12 0 8.650 8.630 8.650 8.560 9.000 520,000 4,496,907 8.6479 8.183 8.164 8.183 8.098 8.514 549,680 8.1810 -2.48%
2025-02-11 0 8.870 8.760 8.870 8.590 8.940 367,000 3,223,024 8.7821 8.391 8.287 8.391 8.126 8.457 387,947 8.3079 0.80%
2025-02-10 0 8.800 8.770 8.800 8.590 9.020 1,686,500 14,808,265 8.7805 8.325 8.296 8.325 8.126 8.533 1,782,761 8.3064 3.53%
2025-02-07 0 8.500 8.420 8.500 8.420 8.680 930,500 7,941,847 8.5350 8.041 7.965 8.041 7.965 8.211 983,610 8.0742 -0.23%
2025-02-06 0 8.520 8.510 8.520 8.380 8.600 486,000 4,125,765 8.4892 8.060 8.050 8.060 7.928 8.136 513,740 8.0308 1.43%
2025-02-05 0 8.400 8.370 8.400 8.140 8.510 497,750 4,188,287 8.4144 7.946 7.918 7.946 7.700 8.050 526,160 7.9601 4.61%
2025-02-04 0 8.030 8.030 8.120 8.000 8.190 94,550 758,804 8.0254 7.596 7.596 7.682 7.568 7.748 99,947 7.5921 -0.25%
2025-02-03 0 8.050 8.040 8.090 8.050 8.400 27,500 225,729 8.2083 7.615 7.606 7.653 7.615 7.946 29,070 7.7651 -5.74%
2025-01-28 0 8.540 - 8.290 8.550 8.550 1,000 8,550 8.5500 8.079 - 7.842 8.088 8.088 1,057 8.0883 -0.12%
2025-01-27 0 8.550 8.540 8.550 8.100 8.560 582,500 4,885,374 8.3869 8.088 8.079 8.088 7.663 8.098 615,747 7.9341 5.95%
2025-01-24 0 8.070 8.070 8.090 7.820 8.100 263,250 2,095,202 7.9590 7.634 7.634 7.653 7.398 7.663 278,276 7.5292 1.89%
2025-01-23 0 7.920 7.860 7.920 7.700 7.920 255,750 1,995,456 7.8024 7.492 7.436 7.492 7.284 7.492 270,348 7.3811 2.59%
2025-01-22 0 7.720 7.650 7.740 7.580 8.080 312,000 2,427,286 7.7798 7.303 7.237 7.322 7.171 7.644 329,808 7.3597 -4.34%
2025-01-21 0 8.070 8.070 8.090 7.850 8.100 95,750 763,964 7.9787 7.634 7.634 7.653 7.426 7.663 101,215 7.5479 1.25%
2025-01-20 0 7.970 7.950 7.970 7.790 7.970 128,000 1,009,852 7.8895 7.540 7.521 7.540 7.369 7.540 135,306 7.4635 2.44%
2025-01-17 0 7.780 7.710 7.810 7.610 7.810 97,500 750,575 7.6982 7.360 7.294 7.388 7.199 7.388 103,065 7.2825 -0.64%
2025-01-16 0 7.830 7.720 7.830 7.650 7.910 173,250 1,345,660 7.7672 7.407 7.303 7.407 7.237 7.483 183,139 7.3478 -0.76%
2025-01-15 0 7.890 7.850 7.890 7.770 7.900 96,750 758,164 7.8363 7.464 7.426 7.464 7.350 7.473 102,272 7.4132 0.51%
2025-01-14 0 7.850 7.790 7.850 7.540 7.850 792,500 6,090,064 7.6846 7.426 7.369 7.426 7.133 7.426 837,734 7.2697 4.67%
2025-01-13 0 7.500 7.490 7.500 7.500 7.830 413,750 3,153,612 7.6220 7.095 7.086 7.095 7.095 7.407 437,366 7.2105 -3.72%
2025-01-10 0 7.790 7.790 7.900 7.530 7.830 166,500 1,291,565 7.7571 7.369 7.369 7.473 7.123 7.407 176,003 7.3383 0.13%
2025-01-09 0 7.780 7.780 7.810 7.050 7.990 217,750 1,691,012 7.7658 7.360 7.360 7.388 6.669 7.559 230,179 7.3465 -2.63%
2025-01-08 0 7.990 7.980 7.990 7.740 8.100 267,000 2,126,487 7.9644 7.559 7.549 7.559 7.322 7.663 282,240 7.5343 -1.84%
2025-01-07 0 8.140 8.100 8.170 8.020 8.210 132,500 1,074,750 8.1113 7.700 7.663 7.729 7.587 7.767 140,063 7.6733 -1.21%
2025-01-06 0 8.240 8.240 8.250 8.210 8.320 40,500 335,407 8.2817 7.795 7.795 7.805 7.767 7.871 42,812 7.8345 -0.60%
2025-01-03 0 8.290 8.240 8.290 8.120 8.350 298,250 2,449,867 8.2141 7.842 7.795 7.842 7.682 7.899 315,273 7.7706 0.48%
2025-01-02 0 8.250 8.240 8.250 8.140 8.450 604,000 4,981,332 8.2472 7.805 7.795 7.805 7.700 7.994 638,475 7.8019 -3.40%
2024-12-31 0 8.540 8.450 8.540 8.360 8.560 272,000 2,316,700 8.5173 8.079 7.994 8.079 7.909 8.098 287,525 8.0574 -0.12%
2024-12-30 0 8.550 8.500 8.550 8.230 8.630 463,250 3,906,503 8.4328 8.088 8.041 8.088 7.786 8.164 489,691 7.9775 0.94%
2024-12-27 0 8.470 8.460 8.550 8.180 8.630 534,500 4,532,147 8.4792 8.013 8.003 8.088 7.738 8.164 565,008 8.0214 2.29%
2024-12-24 0 8.280 8.280 8.430 8.270 8.340 122,500 1,015,842 8.2926 7.833 7.833 7.975 7.823 7.890 129,492 7.8448 -1.31%
2024-12-23 0 8.390 8.220 8.390 8.250 8.400 141,000 1,174,520 8.3299 7.937 7.776 7.937 7.805 7.946 149,048 7.8802 2.07%
2024-12-20 0 8.220 8.220 8.330 8.180 8.410 308,250 2,552,792 8.2816 7.776 7.776 7.880 7.738 7.956 325,844 7.8344 0.49%
2024-12-19 0 8.180 8.210 8.290 8.050 8.300 239,250 1,959,412 8.1898 7.738 7.767 7.842 7.615 7.852 252,906 7.7476 -2.39%
2024-12-18 0 8.380 8.330 8.380 8.290 8.400 123,750 1,030,257 8.3253 7.928 7.880 7.928 7.842 7.946 130,813 7.8758 1.45%
2024-12-17 0 8.260 8.260 8.310 8.260 8.520 272,250 2,289,150 8.4083 7.814 7.814 7.861 7.814 8.060 287,789 7.9543 -2.94%
2024-12-16 0 8.510 8.440 8.510 8.430 8.720 247,750 2,112,752 8.5278 8.050 7.984 8.050 7.975 8.249 261,891 8.0673 -1.50%
2024-12-13 0 8.640 8.640 8.680 8.550 8.950 580,750 5,046,976 8.6904 8.173 8.173 8.211 8.088 8.467 613,898 8.2212 -3.79%
2024-12-12 0 8.980 8.960 8.980 8.530 8.980 412,557 3,650,132 8.8476 8.495 8.476 8.495 8.069 8.495 436,105 8.3699 0.56%
2024-12-11 0 8.930 8.870 8.930 8.680 8.950 550,750 4,885,515 8.8707 8.448 8.391 8.448 8.211 8.467 582,185 8.3917 0.79%
2024-12-10 0 8.860 8.740 8.860 8.730 9.100 481,250 4,274,594 8.8823 8.382 8.268 8.382 8.259 8.609 508,718 8.4027 -0.23%
2024-12-09 0 8.880 8.750 8.880 8.540 8.890 219,500 1,908,569 8.6951 8.401 8.278 8.401 8.079 8.410 232,028 8.2256 1.95%
2024-12-06 0 8.710 8.700 8.750 8.690 8.880 201,500 1,771,725 8.7927 8.240 8.230 8.278 8.221 8.401 213,001 8.3179 0.46%
2024-12-05 0 8.670 8.600 8.670 8.550 8.830 395,000 3,445,193 8.7220 8.202 8.136 8.202 8.088 8.353 417,546 8.2511 0.35%
2024-12-04 0 8.640 8.640 8.650 8.480 8.660 296,750 2,545,621 8.5783 8.173 8.173 8.183 8.022 8.192 313,688 8.1151 -0.23%
2024-12-03 0 8.660 8.650 8.660 8.450 8.670 435,511 3,726,325 8.5562 8.192 8.183 8.192 7.994 8.202 460,369 8.0942 2.36%
2024-12-02 0 8.460 8.370 8.480 8.300 8.500 231,500 1,948,675 8.4176 8.003 7.918 8.022 7.852 8.041 244,713 7.9631 0.95%
2024-11-29 0 8.380 8.380 8.400 8.230 8.470 107,200 898,700 8.3834 7.928 7.928 7.946 7.786 8.013 113,319 7.9307 0.96%
2024-11-28 0 8.300 8.300 8.330 8.110 8.400 301,000 2,487,401 8.2638 7.852 7.852 7.880 7.672 7.946 318,180 7.8176 1.59%
2024-11-27 0 8.170 8.130 8.170 7.980 8.170 291,500 2,349,197 8.0590 7.729 7.691 7.729 7.549 7.729 308,138 7.6238 0.25%
2024-11-26 0 8.150 8.090 8.150 7.930 8.150 304,250 2,443,917 8.0326 7.710 7.653 7.710 7.502 7.710 321,616 7.5989 1.12%
2024-11-25 0 8.060 8.050 8.090 7.930 8.080 225,250 1,802,907 8.0040 7.625 7.615 7.653 7.502 7.644 238,107 7.5718 0.88%
2024-11-22 0 7.990 7.980 7.990 7.910 8.350 491,250 3,968,775 8.0789 7.559 7.549 7.559 7.483 7.899 519,289 7.6427 -4.43%
2024-11-21 0 8.360 8.280 8.360 8.130 8.400 299,500 2,493,687 8.3262 7.909 7.833 7.909 7.691 7.946 316,595 7.8766 0.97%
2024-11-20 0 8.280 8.230 8.280 7.910 8.350 356,750 2,909,397 8.1553 7.833 7.786 7.833 7.483 7.899 377,112 7.7149 1.97%
2024-11-19 0 8.120 8.120 8.140 7.820 8.210 202,000 1,629,430 8.0665 7.682 7.682 7.700 7.398 7.767 213,530 7.6309 0.12%
2024-11-18 0 8.110 8.100 8.110 8.060 8.270 227,000 1,845,317 8.1291 7.672 7.663 7.672 7.625 7.823 239,957 7.6902 -1.58%
2024-11-15 0 8.240 8.150 8.240 8.070 8.300 538,000 4,433,200 8.2401 7.795 7.710 7.795 7.634 7.852 568,708 7.7952 0.00%
2024-11-14 0 8.240 8.200 8.250 8.150 8.650 831,750 6,906,120 8.3031 7.795 7.757 7.805 7.710 8.183 879,224 7.8548 -3.06%
2024-11-13 0 8.500 8.500 8.510 8.280 8.540 448,000 3,762,717 8.3989 8.041 8.041 8.050 7.833 8.079 473,571 7.9454 -0.93%
2024-11-12 0 8.580 8.530 8.580 8.360 8.750 1,011,000 8,680,399 8.5860 8.117 8.069 8.117 7.909 8.278 1,068,705 8.1224 2.02%
2024-11-11 0 8.410 8.410 8.420 8.160 8.410 462,000 3,815,982 8.2597 7.956 7.956 7.965 7.719 7.956 488,370 7.8137 0.72%
2024-11-08 0 8.350 8.300 8.350 8.230 8.530 530,500 4,463,937 8.4146 7.899 7.852 7.899 7.786 8.069 560,779 7.9602 -0.48%
2024-11-07 0 8.390 8.370 8.390 8.060 8.400 524,000 4,324,312 8.2525 7.937 7.918 7.937 7.625 7.946 553,908 7.8069 3.07%
2024-11-06 0 8.140 8.110 8.160 8.010 8.270 638,750 5,185,810 8.1187 7.700 7.672 7.719 7.577 7.823 675,208 7.6803 -0.61%
2024-11-05 0 8.190 8.190 8.200 7.910 8.240 473,750 3,833,529 8.0919 7.748 7.748 7.757 7.483 7.795 500,790 7.6550 2.12%
2024-11-04 0 8.020 8.000 8.020 7.750 8.040 324,750 2,578,732 7.9407 7.587 7.568 7.587 7.332 7.606 343,286 7.5119 0.63%
2024-11-01 0 7.970 7.880 7.970 7.800 8.050 513,500 4,063,379 7.9131 7.540 7.455 7.540 7.379 7.615 542,809 7.4858 0.25%
2024-10-31 0 7.950 7.910 7.950 7.600 8.120 2,919,500 22,976,794 7.8701 7.521 7.483 7.521 7.190 7.682 3,086,137 7.4452 -3.40%
2024-10-30 0 8.230 8.200 8.230 8.150 8.500 509,000 4,226,530 8.3036 7.786 7.757 7.786 7.710 8.041 538,052 7.8552 -2.60%
2024-10-29 0 8.450 8.400 8.480 8.290 8.500 1,202,500 10,084,112 8.3860 7.994 7.946 8.022 7.842 8.041 1,271,135 7.9332 -0.71%
2024-10-28 0 8.510 8.510 8.520 8.250 8.510 1,440,500 12,032,517 8.3530 8.050 8.050 8.060 7.805 8.050 1,522,720 7.9020 3.65%
2024-10-25 0 8.210 8.210 8.310 7.960 8.380 1,196,750 9,825,675 8.2103 7.767 7.767 7.861 7.530 7.928 1,265,057 7.7670 3.01%
2024-10-24 0 7.970 7.890 7.970 7.820 8.090 864,000 6,908,968 7.9965 7.540 7.464 7.540 7.398 7.653 913,315 7.5647 -0.13%
2024-10-23 0 7.980 7.970 7.980 7.870 8.040 461,000 3,672,360 7.9661 7.549 7.540 7.549 7.445 7.606 487,313 7.5359 0.63%
2024-10-22 0 7.930 7.930 8.000 7.750 8.050 657,000 5,230,899 7.9618 7.502 7.502 7.568 7.332 7.615 694,500 7.5319 0.51%
2024-10-21 0 7.890 7.810 7.890 7.780 8.100 1,102,750 8,724,752 7.9118 7.464 7.388 7.464 7.360 7.663 1,165,692 7.4846 -0.13%
2024-10-18 0 7.900 7.900 7.910 7.590 7.980 1,443,750 11,317,332 7.8388 7.473 7.473 7.483 7.180 7.549 1,526,155 7.4156 3.95%
2024-10-17 0 7.600 7.500 7.600 7.500 7.770 960,250 7,387,367 7.6932 7.190 7.095 7.190 7.095 7.350 1,015,058 7.2778 -0.37%
2024-10-16 0 7.720 7.660 7.720 7.600 7.890 1,549,750 11,894,695 7.6752 7.217 7.161 7.217 7.104 7.376 1,657,849 7.1748 -2.03%
2024-10-15 0 7.880 7.780 7.880 7.710 8.270 1,161,000 9,228,122 7.9484 7.366 7.273 7.366 7.207 7.731 1,241,983 7.4302 -3.90%
2024-10-14 0 8.200 8.180 8.200 8.100 8.710 1,343,600 11,101,027 8.2622 7.665 7.647 7.665 7.572 8.142 1,437,320 7.7234 -5.75%
2024-10-10 0 8.700 8.640 8.700 8.620 9.020 1,469,750 12,987,430 8.8365 8.133 8.077 8.133 8.058 8.432 1,572,269 8.2603 -0.23%
2024-10-09 0 8.720 8.720 8.810 8.550 9.940 2,049,750 18,349,042 8.9518 8.151 8.151 8.236 7.993 9.292 2,192,726 8.3681 -10.01%
2024-10-08 0 9.690 9.670 9.690 9.130 11.66 5,608,250 56,119,207 10.007 9.058 9.039 9.058 8.535 10.90 5,999,441 9.3541 -13.79%
2024-10-07 0 11.24 11.16 11.24 10.18 11.28 1,074,750 11,597,669 10.791 10.51 10.43 10.51 9.516 10.54 1,149,717 10.087 10.85%
2024-10-04 0 10.14 10.14 10.18 9.460 10.20 631,700 6,254,454 9.9010 9.479 9.479 9.516 8.843 9.535 675,763 9.2554 7.87%
2024-10-03 0 9.400 9.290 9.400 8.960 9.690 606,750 5,673,112 9.3500 8.787 8.684 8.787 8.376 9.058 649,073 8.7403 -3.59%
2024-10-02 0 9.750 9.750 9.790 9.110 9.790 547,000 5,222,051 9.5467 9.114 9.114 9.152 8.516 9.152 585,155 8.9242 4.73%
2024-09-30 0 9.310 9.310 9.380 8.550 9.510 2,863,000 26,573,925 9.2818 8.703 8.703 8.768 7.993 8.890 3,062,702 8.6766 9.66%
2024-09-27 0 8.490 8.490 8.530 7.950 8.540 1,626,500 13,459,662 8.2752 7.936 7.936 7.974 7.432 7.983 1,739,953 7.7356 7.47%
2024-09-26 0 7.900 7.890 7.960 7.350 7.990 1,011,000 7,804,067 7.7192 7.385 7.376 7.441 6.871 7.469 1,081,520 7.2158 6.90%
2024-09-25 0 7.390 7.390 7.500 7.270 7.690 714,250 5,355,001 7.4974 6.908 6.908 7.011 6.796 7.189 764,071 7.0085 1.23%
2024-09-24 0 7.300 7.300 7.320 6.860 7.380 490,001 3,545,964 7.2366 6.824 6.824 6.843 6.413 6.899 524,180 6.7648 5.04%
2024-09-23 0 6.950 6.930 7.020 6.920 7.100 251,500 1,766,650 7.0245 6.497 6.478 6.562 6.469 6.637 269,043 6.5664 -0.71%
2024-09-20 0 7.000 6.950 7.000 6.720 7.000 444,000 3,057,590 6.8865 6.544 6.497 6.544 6.282 6.544 474,970 6.4374 3.55%
2024-09-19 0 6.760 6.760 6.800 6.560 6.850 553,250 3,711,947 6.7093 6.319 6.319 6.357 6.132 6.403 591,841 6.2719 1.65%
2024-09-17 0 6.650 6.600 6.650 6.570 6.720 41,250 273,967 6.6416 6.216 6.170 6.216 6.142 6.282 44,127 6.2086 -1.04%
2024-09-16 0 6.720 6.590 6.720 6.510 6.720 13,250 87,764 6.6237 6.282 6.160 6.282 6.086 6.282 14,174 6.1918 0.30%
2024-09-13 0 6.700 6.680 6.700 6.570 6.820 521,000 3,481,073 6.6815 6.263 6.244 6.263 6.142 6.375 557,341 6.2459 -0.30%
2024-09-12 0 6.720 6.720 6.790 6.610 6.830 333,500 2,248,268 6.7414 6.282 6.282 6.347 6.179 6.385 356,763 6.3019 0.00%
2024-09-11 0 6.720 6.720 6.750 6.430 6.820 773,250 5,099,970 6.5955 6.282 6.282 6.310 6.011 6.375 827,186 6.1654 0.30%
2024-09-10 0 6.700 6.700 6.790 6.520 6.980 689,750 4,639,777 6.7268 6.263 6.263 6.347 6.095 6.525 737,862 6.2881 -5.63%
2024-09-09 0 7.100 7.050 7.180 6.970 7.260 459,000 3,284,700 7.1562 6.637 6.590 6.712 6.516 6.787 491,017 6.6896 -0.70%
2024-09-05 0 7.150 7.150 7.220 6.940 7.230 605,000 4,309,730 7.1235 6.684 6.684 6.749 6.487 6.759 647,200 6.6590 0.99%
2024-09-04 0 7.080 7.080 7.100 6.870 7.180 452,650 3,188,968 7.0451 6.618 6.618 6.637 6.422 6.712 484,224 6.5857 0.71%
2024-09-03 0 7.030 7.030 7.050 6.650 7.130 1,207,250 8,450,435 6.9997 6.572 6.572 6.590 6.216 6.665 1,291,459 6.5433 3.53%
2024-09-02 0 6.790 6.780 6.790 6.180 7.090 2,348,500 15,377,780 6.5479 6.347 6.338 6.347 5.777 6.628 2,512,315 6.1210 -5.03%
2024-08-30 0 7.150 7.150 7.390 7.140 7.450 2,123,000 15,298,150 7.2059 6.684 6.684 6.908 6.674 6.964 2,271,085 6.7361 -0.28%
2024-08-29 0 7.170 7.120 7.180 6.980 7.230 1,209,500 8,588,892 7.1012 6.702 6.656 6.712 6.525 6.759 1,293,866 6.6382 2.58%
2024-08-28 0 6.990 6.880 6.990 6.820 7.030 585,250 4,036,244 6.8966 6.534 6.431 6.534 6.375 6.572 626,073 6.4469 0.00%
2024-08-27 0 6.990 6.880 6.990 6.830 7.040 374,250 2,602,647 6.9543 6.534 6.431 6.534 6.385 6.581 400,355 6.5008 -0.43%
2024-08-26 0 7.020 6.950 7.020 6.930 7.080 269,500 1,884,857 6.9939 6.562 6.497 6.562 6.478 6.618 288,298 6.5379 0.86%
2024-08-23 0 6.960 6.960 7.000 6.870 7.110 502,250 3,502,535 6.9737 6.506 6.506 6.544 6.422 6.646 537,283 6.5190 0.58%
2024-08-22 0 6.920 6.920 7.000 6.920 7.440 2,191,000 15,395,562 7.0267 6.469 6.469 6.544 6.469 6.955 2,343,829 6.5686 -6.11%
2024-08-21 0 7.370 7.370 7.450 7.340 7.600 234,250 1,737,735 7.4183 6.889 6.889 6.964 6.861 7.104 250,590 6.9346 -1.99%
2024-08-20 0 7.520 7.490 7.520 7.320 7.790 442,350 3,355,711 7.5861 7.030 7.002 7.030 6.843 7.282 473,205 7.0915 -4.33%
2024-08-19 0 7.860 7.790 7.860 7.800 8.050 360,750 2,835,690 7.8605 7.347 7.282 7.347 7.291 7.525 385,913 7.3480 -0.76%
2024-08-16 0 7.920 7.870 7.920 7.850 8.010 273,000 2,158,050 7.9049 7.404 7.357 7.404 7.338 7.488 292,043 7.3895 0.25%
2024-08-15 0 7.900 7.900 7.950 7.880 8.040 242,750 1,925,297 7.9312 7.385 7.385 7.432 7.366 7.516 259,683 7.4140 -1.25%
2024-08-14 0 8.000 7.940 8.000 7.930 8.270 407,250 3,276,145 8.0446 7.478 7.422 7.478 7.413 7.731 435,657 7.5200 -2.56%
2024-08-13 0 8.210 8.210 8.290 8.120 8.440 308,250 2,537,544 8.2321 7.675 7.675 7.749 7.591 7.890 329,751 7.6953 -0.85%
2024-08-12 0 8.280 8.280 8.390 8.180 8.460 556,250 4,650,815 8.3610 7.740 7.740 7.843 7.647 7.908 595,050 7.8158 1.35%
2024-08-09 0 8.170 8.170 8.300 8.150 8.980 915,250 7,726,710 8.4422 7.637 7.637 7.759 7.619 8.394 979,091 7.8917 0.25%
2024-08-08 0 8.150 8.150 8.240 8.030 8.240 248,250 2,025,557 8.1593 7.619 7.619 7.703 7.506 7.703 265,566 7.6273 -0.12%
2024-08-07 0 8.160 8.160 8.210 8.100 8.250 203,250 1,662,179 8.1780 7.628 7.628 7.675 7.572 7.712 217,427 7.6448 0.12%
2024-08-06 0 8.150 8.150 8.200 8.100 8.200 440,500 3,590,985 8.1521 7.619 7.619 7.665 7.572 7.665 471,226 7.6205 0.62%
2024-08-05 0 8.100 8.100 8.190 8.050 8.420 287,750 2,349,617 8.1655 7.572 7.572 7.656 7.525 7.871 307,821 7.6331 -2.53%
2024-08-02 0 8.310 8.230 8.310 8.190 8.550 406,000 3,397,580 8.3684 7.768 7.693 7.768 7.656 7.993 434,320 7.8228 0.85%
2024-08-01 0 8.240 8.200 8.240 8.100 8.280 310,500 2,534,880 8.1639 7.703 7.665 7.703 7.572 7.740 332,158 7.6315 1.10%
2024-07-31 0 8.150 8.140 8.210 7.950 8.250 354,500 2,885,400 8.1394 7.619 7.609 7.675 7.432 7.712 379,227 7.6086 2.52%
2024-07-30 0 7.950 7.910 7.960 7.860 7.960 106,250 838,395 7.8908 7.432 7.394 7.441 7.347 7.441 113,661 7.3763 1.15%
2024-07-29 0 7.860 7.860 7.910 7.810 8.000 111,400 873,989 7.8455 7.347 7.347 7.394 7.301 7.478 119,170 7.3339 -0.51%
2024-07-26 0 7.900 7.820 7.900 7.820 8.000 326,750 2,564,972 7.8500 7.385 7.310 7.385 7.310 7.478 349,542 7.3381 1.02%
2024-07-25 0 7.820 7.810 7.900 7.820 8.040 354,250 2,810,297 7.9331 7.310 7.301 7.385 7.310 7.516 378,960 7.4158 -2.86%
2024-07-24 0 8.050 7.970 8.050 7.950 8.230 148,500 1,190,357 8.0159 7.525 7.450 7.525 7.432 7.693 158,858 7.4932 -0.86%
2024-07-23 0 8.120 8.050 8.120 8.040 8.170 118,250 956,232 8.0865 7.591 7.525 7.591 7.516 7.637 126,498 7.5592 -0.12%
2024-07-22 0 8.130 8.130 8.150 7.980 8.230 146,250 1,190,547 8.1405 7.600 7.600 7.619 7.460 7.693 156,451 7.6097 1.37%
2024-07-19 0 8.020 7.950 8.020 7.910 8.100 336,750 2,685,857 7.9758 7.497 7.432 7.497 7.394 7.572 360,239 7.4558 -0.74%
2024-07-18 0 8.080 8.080 8.160 7.930 8.230 580,150 4,657,890 8.0288 7.553 7.553 7.628 7.413 7.693 620,617 7.5053 0.00%
2024-07-17 0 8.080 8.080 8.100 8.010 8.190 170,000 1,375,129 8.0890 7.553 7.553 7.572 7.488 7.656 181,858 7.5616 1.00%
2024-07-16 0 8.000 8.000 8.050 8.000 8.220 494,500 3,973,460 8.0353 7.478 7.478 7.525 7.478 7.684 528,993 7.5114 -2.91%
2024-07-15 0 8.240 8.080 8.240 8.080 8.250 197,250 1,610,172 8.1631 7.703 7.553 7.703 7.553 7.712 211,009 7.6308 0.00%
2024-07-12 0 8.240 8.220 8.240 8.160 8.400 354,500 2,921,005 8.2398 7.703 7.684 7.703 7.628 7.852 379,227 7.7025 -1.32%
2024-07-11 0 8.350 8.300 8.350 8.200 8.400 151,000 1,258,467 8.3342 7.806 7.759 7.806 7.665 7.852 161,533 7.7908 2.71%
2024-07-10 0 8.130 8.120 8.160 8.100 8.270 92,750 760,004 8.1941 7.600 7.591 7.628 7.572 7.731 99,220 7.6598 0.12%
2024-07-09 0 8.120 8.120 8.200 8.000 8.310 300,750 2,434,242 8.0939 7.591 7.591 7.665 7.478 7.768 321,728 7.5661 -2.40%
2024-07-08 0 8.320 8.200 8.320 8.170 8.490 835,000 6,914,302 8.2806 7.777 7.665 7.777 7.637 7.936 893,244 7.7407 -2.00%
2024-07-05 0 8.490 8.390 8.490 8.110 8.500 453,500 3,760,554 8.2923 7.936 7.843 7.936 7.581 7.946 485,133 7.7516 4.04%
2024-07-04 0 8.160 8.160 8.220 8.120 8.530 508,000 4,158,292 8.1856 7.628 7.628 7.684 7.591 7.974 543,434 7.6519 -2.51%
2024-07-03 0 8.370 8.270 8.370 8.200 8.490 251,000 2,084,024 8.3029 7.824 7.731 7.824 7.665 7.936 268,508 7.7615 2.32%
2024-07-02 0 8.180 8.180 8.360 8.080 8.510 379,000 3,127,167 8.2511 7.647 7.647 7.815 7.553 7.955 405,436 7.7131 -0.40%
2024-06-28 0 8.610 8.610 8.650 8.570 8.840 501,500 4,338,277 8.6506 7.678 7.678 7.713 7.642 7.883 562,410 7.7137 -0.92%
2024-06-27 0 8.690 8.650 8.690 8.610 9.090 765,500 6,697,624 8.7493 7.749 7.713 7.749 7.678 8.106 858,474 7.8018 -4.51%
2024-06-26 0 9.100 8.970 9.100 8.710 9.160 1,008,500 9,033,697 8.9576 8.114 7.999 8.114 7.767 8.168 1,130,988 7.9874 1.90%
2024-06-25 0 8.930 8.930 8.940 8.870 9.210 749,000 6,692,350 8.9350 7.963 7.963 7.972 7.909 8.213 839,970 7.9674 -3.88%
2024-06-24 0 9.290 9.030 9.290 8.700 9.290 419,500 3,772,571 8.9930 8.284 8.052 8.284 7.758 8.284 470,451 8.0191 -0.43%
2024-06-21 0 9.330 9.070 9.330 9.030 9.330 354,250 3,222,985 9.0981 8.320 8.088 8.320 8.052 8.320 397,276 8.1127 1.30%
2024-06-20 0 9.210 9.110 9.210 9.120 9.550 465,500 4,290,597 9.2172 8.213 8.123 8.213 8.132 8.516 522,038 8.2189 -0.97%
2024-06-19 0 9.300 9.210 9.300 9.200 9.420 683,750 6,329,295 9.2567 8.293 8.213 8.293 8.204 8.400 766,795 8.2542 -0.53%
2024-06-18 0 9.350 9.350 9.370 9.280 9.670 222,250 2,080,100 9.3593 8.337 8.337 8.355 8.275 8.623 249,244 8.3457 -1.68%
2024-06-17 0 9.510 9.420 9.510 9.420 9.740 254,250 2,431,894 9.5650 8.480 8.400 8.480 8.400 8.685 285,130 8.5291 -0.94%
2024-06-14 0 9.600 9.600 9.720 9.600 9.930 159,250 1,553,635 9.7559 8.560 8.560 8.667 8.560 8.855 178,592 8.6994 -2.74%
2024-06-13 0 9.870 9.780 9.870 9.510 9.870 382,500 3,699,742 9.6725 8.801 8.721 8.801 8.480 8.801 428,957 8.6250 4.67%
2024-06-12 0 9.430 9.300 9.450 9.250 9.500 614,250 5,721,410 9.3145 8.409 8.293 8.427 8.248 8.471 688,854 8.3057 0.43%
2024-06-11 0 9.390 9.310 9.390 9.150 9.570 428,500 3,993,640 9.3200 8.373 8.302 8.373 8.159 8.534 480,544 8.3107 0.32%
2024-06-07 0 9.360 9.360 9.370 9.250 9.540 521,000 4,851,682 9.3122 8.346 8.346 8.355 8.248 8.507 584,278 8.3037 0.65%
2024-06-06 0 9.300 9.230 9.300 9.220 9.500 332,500 3,096,097 9.3116 8.293 8.230 8.293 8.221 8.471 372,884 8.3031 -1.90%
2024-06-05 0 9.480 9.350 9.480 9.330 9.650 199,000 1,874,617 9.4202 8.453 8.337 8.453 8.320 8.605 223,170 8.4000 0.32%
2024-06-04 0 9.450 9.450 9.540 9.300 9.570 390,750 3,677,847 9.4123 8.427 8.427 8.507 8.293 8.534 438,209 8.3929 -0.11%
2024-06-03 0 9.460 9.330 9.460 9.320 9.930 342,500 3,240,295 9.4607 8.435 8.320 8.435 8.311 8.855 384,099 8.4361 0.32%
2024-05-31 0 9.430 9.430 9.500 9.420 9.880 706,751 6,769,392 9.5782 8.409 8.409 8.471 8.400 8.810 792,590 8.5408 -2.58%
2024-05-30 0 9.680 9.620 9.680 9.550 10.06 281,500 2,745,195 9.7520 8.632 8.578 8.632 8.516 8.970 315,690 8.6959 -1.22%
2024-05-29 0 9.800 9.740 9.800 9.750 10.18 237,500 2,343,106 9.8657 8.739 8.685 8.739 8.694 9.077 266,346 8.7972 -2.78%
2024-05-28 0 10.08 9.980 10.08 9.940 10.22 294,250 2,964,652 10.075 8.988 8.899 8.988 8.863 9.113 329,988 8.9841 -0.20%
2024-05-27 0 10.10 10.00 10.10 9.800 10.22 325,250 3,255,931 10.011 9.006 8.917 9.006 8.739 9.113 364,753 8.9264 -0.79%
2024-05-24 0 10.18 10.12 10.18 10.04 10.86 920,277 9,479,865 10.301 9.077 9.024 9.077 8.953 9.684 1,032,050 9.1855 -5.74%
2024-05-23 0 10.80 10.76 10.80 10.60 10.90 311,500 3,345,205 10.739 9.630 9.595 9.630 9.452 9.720 349,333 9.5760 -1.64%
2024-05-22 0 10.98 10.92 10.98 10.84 11.18 1,000,000 10,962,195 10.962 9.791 9.737 9.791 9.666 9.969 1,121,456 9.7750 -1.08%
2024-05-21 0 11.10 11.00 11.10 10.86 11.56 674,000 7,493,880 11.119 9.898 9.809 9.898 9.684 10.31 755,861 9.9144 -1.42%
2024-05-20 0 11.26 11.12 11.26 11.14 11.32 186,250 2,086,600 11.203 10.04 9.916 10.04 9.934 10.09 208,871 9.9899 0.18%
2024-05-17 0 11.24 11.16 11.24 11.12 11.54 388,750 4,383,420 11.276 10.02 9.951 10.02 9.916 10.29 435,966 10.055 -1.75%
2024-05-16 0 11.44 11.30 11.44 11.10 11.80 515,500 5,844,605 11.338 10.20 10.08 10.20 9.898 10.52 578,110 10.110 -0.17%
2024-05-14 0 11.46 11.34 11.46 11.34 11.74 230,101 2,657,847 11.551 10.22 10.11 10.22 10.11 10.47 258,048 10.300 -1.55%
2024-05-13 0 11.64 11.52 11.66 11.52 12.00 463,500 5,399,917 11.650 10.38 10.27 10.40 10.27 10.70 519,795 10.389 -2.02%
2024-05-10 0 11.88 11.74 11.88 11.54 12.00 1,382,507 16,274,031 11.771 10.59 10.47 10.59 10.29 10.70 1,550,420 10.497 1.54%
2024-05-09 0 11.70 11.70 11.80 11.66 12.00 915,000 10,818,220 11.823 10.43 10.43 10.52 10.40 10.70 1,026,132 10.543 0.00%
2024-05-08 0 11.70 11.56 11.70 11.42 12.00 807,000 9,453,539 11.714 10.43 10.31 10.43 10.18 10.70 905,015 10.446 -1.35%
2024-05-07 0 11.86 11.78 11.86 11.76 12.26 674,500 8,053,376 11.940 10.58 10.50 10.58 10.49 10.93 756,422 10.647 -2.31%
2024-05-06 0 12.14 12.06 12.14 11.62 12.42 963,500 11,658,330 12.100 10.83 10.75 10.83 10.36 11.07 1,080,523 10.790 4.84%
2024-05-03 0 11.58 11.48 11.58 11.52 11.88 47,000 547,737 11.654 10.33 10.24 10.33 10.27 10.59 52,708 10.392 -0.86%
2024-05-02 0 11.68 11.54 11.70 11.34 11.68 314,000 3,624,295 11.542 10.42 10.29 10.43 10.11 10.42 352,137 10.292 0.69%
2024-04-30 0 11.60 11.40 11.60 11.18 11.60 768,750 8,759,134 11.394 10.34 10.17 10.34 9.969 10.34 862,119 10.160 0.52%
2024-04-29 0 11.54 11.54 11.56 11.48 11.86 543,250 6,348,560 11.686 10.29 10.29 10.31 10.24 10.58 609,231 10.421 -0.52%
2024-04-26 0 11.60 11.40 11.60 11.30 11.68 525,750 6,040,535 11.489 10.34 10.17 10.34 10.08 10.42 589,605 10.245 2.84%
2024-04-25 0 11.28 11.24 11.28 11.18 11.64 481,500 5,508,685 11.441 10.06 10.02 10.06 9.969 10.38 539,981 10.202 0.18%
2024-04-24 0 11.26 11.26 11.28 10.72 11.26 1,120,250 12,398,435 11.068 10.04 10.04 10.06 9.559 10.04 1,256,311 9.8689 6.23%
2024-04-23 0 10.60 10.52 10.60 10.50 10.76 345,000 3,665,630 10.625 9.452 9.381 9.452 9.363 9.595 386,902 9.4743 -1.12%
2024-04-22 0 10.72 10.72 10.76 10.36 10.82 844,000 8,924,703 10.574 9.559 9.559 9.595 9.238 9.648 946,509 9.4291 3.08%
2024-04-19 0 10.40 10.40 10.52 10.38 10.68 524,966 5,521,813 10.518 9.274 9.274 9.381 9.256 9.523 588,726 9.3793 -1.89%
2024-04-18 0 10.60 10.60 10.64 10.16 10.86 790,850 8,343,856 10.550 9.452 9.452 9.488 9.060 9.684 886,903 9.4079 3.92%
2024-04-17 0 10.20 10.16 10.24 9.860 10.36 232,000 2,343,765 10.102 9.095 9.060 9.131 8.792 9.238 260,178 9.0083 4.19%
2024-04-16 0 9.790 9.790 9.800 9.790 10.08 229,000 2,265,114 9.8913 8.730 8.730 8.739 8.730 8.988 256,813 8.8201 -1.61%
2024-04-15 0 9.950 9.900 9.950 9.830 10.00 134,505 1,328,826 9.8794 8.872 8.828 8.872 8.765 8.917 150,841 8.8094 -0.30%
2024-04-12 0 9.980 9.960 10.02 9.830 10.16 168,750 1,688,615 10.007 8.899 8.881 8.935 8.765 9.060 189,246 8.9229 -1.19%
2024-04-11 0 10.10 9.990 10.10 9.880 10.14 324,000 3,252,733 10.039 9.006 8.908 9.006 8.810 9.042 363,352 8.9520 -0.59%
2024-04-10 0 10.16 10.10 10.16 9.920 10.18 462,250 4,655,664 10.072 9.060 9.006 9.060 8.846 9.077 518,393 8.9810 0.79%
2024-04-09 0 10.08 10.02 10.08 9.510 10.10 650,825 6,425,965 9.8736 8.988 8.935 8.988 8.480 9.006 729,871 8.8042 3.38%
2024-04-08 0 9.750 9.580 9.750 9.360 9.750 743,031 7,058,801 9.5000 8.694 8.542 8.694 8.346 8.694 833,276 8.4711 4.61%
2024-04-05 0 9.320 9.300 9.390 9.060 9.550 214,000 1,975,662 9.2321 8.311 8.293 8.373 8.079 8.516 239,992 8.2322 -2.20%
2024-04-03 0 9.530 9.530 9.560 9.510 9.960 1,204,542 11,727,243 9.7359 8.498 8.498 8.525 8.480 8.881 1,350,841 8.6814 -0.73%
2024-04-02 0 9.600 9.590 9.600 9.600 10.36 1,542,750 15,257,000 9.8895 8.560 8.551 8.560 8.560 9.238 1,730,126 8.8184 2.13%
2024-03-28 0 9.400 9.400 9.430 9.340 9.440 24,500 230,305 9.4002 8.382 8.382 8.409 8.328 8.418 27,476 8.3821 0.75%
2024-03-27 0 9.330 9.270 9.330 9.200 9.380 152,000 1,412,292 9.2914 8.320 8.266 8.320 8.204 8.364 170,461 8.2851 -0.21%
2024-03-26 0 9.350 9.330 9.350 9.260 9.430 99,750 932,012 9.3435 8.337 8.320 8.337 8.257 8.409 111,865 8.3316 -1.58%
2024-03-25 0 9.500 9.470 9.500 9.300 9.670 220,000 2,079,535 9.4524 8.471 8.444 8.471 8.293 8.623 246,720 8.4287 -0.42%
2024-03-22 0 9.540 9.480 9.540 9.220 9.540 337,500 3,166,877 9.3833 8.507 8.453 8.507 8.221 8.507 378,491 8.3671 -0.42%
2024-03-21 0 9.580 9.520 9.580 9.490 9.800 417,500 3,990,980 9.5592 8.542 8.489 8.542 8.462 8.739 468,208 8.5240 -1.34%
2024-03-20 0 9.710 9.710 9.720 9.640 9.780 111,500 1,082,350 9.7072 8.658 8.658 8.667 8.596 8.721 125,042 8.6559 0.10%
2024-03-19 0 9.700 9.700 9.710 9.670 9.910 193,250 1,885,710 9.7579 8.649 8.649 8.658 8.623 8.837 216,721 8.7011 -1.62%
2024-03-18 0 9.860 9.860 9.910 9.670 10.00 144,500 1,425,042 9.8619 8.792 8.792 8.837 8.623 8.917 162,050 8.7938 -0.40%
2024-03-15 0 9.900 9.870 9.900 9.560 9.990 246,471 2,407,676 9.7686 8.828 8.801 8.828 8.525 8.908 276,406 8.7106 0.41%
2024-03-14 0 9.860 9.860 9.910 9.700 10.26 477,500 4,722,068 9.8891 8.792 8.792 8.837 8.649 9.149 535,495 8.8181 -0.80%
2024-03-13 0 9.940 9.930 9.940 9.540 9.970 344,000 3,364,507 9.7805 8.863 8.855 8.863 8.507 8.890 385,781 8.7213 2.37%
2024-03-12 0 9.710 9.600 9.710 9.400 9.850 1,269,450 12,132,622 9.5574 8.658 8.560 8.658 8.382 8.783 1,423,632 8.5223 1.78%
2024-03-11 0 9.540 9.390 9.540 9.230 9.540 396,750 3,737,273 9.4197 8.507 8.373 8.507 8.230 8.507 444,938 8.3995 3.58%
2024-03-08 0 9.210 9.210 9.250 9.150 9.550 801,250 7,508,170 9.3706 8.213 8.213 8.248 8.159 8.516 898,566 8.3557 -1.29%
2024-03-07 0 9.330 9.300 9.330 9.190 9.690 775,000 7,234,092 9.3343 8.320 8.293 8.320 8.195 8.641 869,128 8.3234 -4.31%
2024-03-06 0 9.750 9.640 9.750 9.580 10.12 228,750 2,233,355 9.7633 8.694 8.596 8.694 8.542 9.024 256,533 8.7059 1.88%
2024-03-05 0 9.570 9.480 9.570 9.490 10.16 332,000 3,241,020 9.7621 8.534 8.453 8.534 8.462 9.060 372,323 8.7049 -5.06%
2024-03-04 0 10.08 10.06 10.08 9.800 10.20 309,000 3,075,242 9.9522 8.988 8.970 8.988 8.739 9.095 346,530 8.8744 0.80%
2024-03-01 0 10.00 9.990 10.00 9.680 10.04 352,000 3,501,955 9.9487 8.917 8.908 8.917 8.632 8.953 394,752 8.8713 1.01%
2024-02-29 0 9.900 9.900 9.910 9.680 10.08 393,500 3,891,667 9.8899 8.828 8.828 8.837 8.632 8.988 441,293 8.8188 1.64%
2024-02-28 0 9.740 9.730 9.740 9.730 10.34 771,400 7,802,212 10.114 8.685 8.676 8.685 8.676 9.220 865,091 9.0189 -2.79%
2024-02-27 0 10.02 10.02 10.08 9.690 10.10 220,500 2,192,277 9.9423 8.935 8.935 8.988 8.641 9.006 247,281 8.8655 0.40%
2024-02-26 0 9.980 9.980 10.08 9.860 10.26 180,750 1,806,510 9.9945 8.899 8.899 8.988 8.792 9.149 202,703 8.9121 -1.58%
2024-02-23 0 10.14 10.14 10.16 9.910 10.28 207,500 2,097,020 10.106 9.042 9.042 9.060 8.837 9.167 232,702 9.0116 0.00%
2024-02-22 0 10.14 10.10 10.14 9.770 10.30 377,250 3,759,185 9.9647 9.042 9.006 9.042 8.712 9.184 423,069 8.8855 1.40%
2024-02-21 0 10.00 9.900 10.00 9.660 10.14 326,000 3,253,480 9.9800 8.917 8.828 8.917 8.614 9.042 365,595 8.8991 1.73%
2024-02-20 0 9.830 9.830 9.930 9.550 10.04 465,750 4,605,176 9.8877 8.765 8.765 8.855 8.516 8.953 522,318 8.8168 3.47%
2024-02-19 0 9.500 9.500 9.550 9.220 9.740 261,750 2,483,647 9.4886 8.471 8.471 8.516 8.221 8.685 293,541 8.4610 1.93%
2024-02-16 0 9.320 9.280 9.320 9.050 9.370 59,800 556,096 9.2993 8.311 8.275 8.311 8.070 8.355 67,063 8.2921 3.21%
2024-02-15 0 9.030 8.940 9.030 8.800 9.340 108,500 970,510 8.9448 8.052 7.972 8.052 7.847 8.328 121,678 7.9761 -1.63%
2024-02-14 0 9.180 8.810 9.180 - - 0 0 - 8.186 7.856 8.186 - - 0 - 0.00%
2024-02-09 0 9.180 9.180 9.190 9.000 9.430 14,500 132,480 9.1366 8.186 8.186 8.195 8.025 8.409 16,261 8.1470 -1.18%
2024-02-08 0 9.290 9.280 9.290 8.660 9.500 415,250 3,848,347 9.2675 8.284 8.275 8.284 7.722 8.471 465,684 8.2639 4.38%
2024-02-07 0 8.900 8.720 8.900 8.690 9.320 424,750 3,812,947 8.9769 7.936 7.776 7.936 7.749 8.311 476,338 8.0047 -1.33%
2024-02-06 0 9.020 8.990 9.020 8.320 9.240 465,000 4,114,450 8.8483 8.043 8.016 8.043 7.419 8.239 521,477 7.8900 5.87%
2024-02-05 0 8.520 8.500 8.520 8.360 8.680 612,250 5,189,550 8.4762 7.597 7.579 7.597 7.455 7.740 686,611 7.5582 -3.51%
2024-02-02 0 8.830 8.670 8.840 8.500 9.200 402,750 3,513,777 8.7245 7.874 7.731 7.883 7.579 8.204 451,666 7.7796 -5.46%
2024-02-01 0 9.340 9.340 9.480 8.670 9.340 318,460 2,831,627 8.8916 8.328 8.328 8.453 7.731 8.328 357,139 7.9286 2.75%
2024-01-31 0 9.090 9.090 9.100 8.530 9.100 451,500 3,941,875 8.7306 8.106 8.106 8.114 7.606 8.114 506,337 7.7851 -0.11%
2024-01-30 0 9.100 9.090 9.100 8.880 9.150 230,750 2,074,450 8.9900 8.114 8.106 8.114 7.918 8.159 258,776 8.0164 -1.62%
2024-01-29 0 9.250 9.180 9.250 9.110 9.380 112,250 1,036,557 9.2344 8.248 8.186 8.248 8.123 8.364 125,883 8.2343 -0.11%
2024-01-26 0 9.260 9.190 9.270 8.800 9.570 377,250 3,448,520 9.1412 8.257 8.195 8.266 7.847 8.534 423,069 8.1512 -2.32%
2024-01-25 0 9.480 9.430 9.480 8.800 9.480 786,000 7,146,375 9.0921 8.453 8.409 8.453 7.847 8.453 881,464 8.1074 3.72%
2024-01-24 0 9.140 9.060 9.140 8.880 9.580 1,061,750 9,718,587 9.1534 8.150 8.079 8.150 7.918 8.542 1,190,706 8.1620 -1.72%
2024-01-23 0 9.300 9.300 9.400 9.290 10.00 577,750 5,477,272 9.4803 8.293 8.293 8.382 8.284 8.917 647,921 8.4536 -3.13%
2024-01-22 0 9.600 9.600 9.670 9.460 9.900 192,000 1,853,455 9.6534 8.560 8.560 8.623 8.435 8.828 215,320 8.6079 -3.71%
2024-01-19 0 9.970 9.970 10.06 9.880 10.32 251,750 2,531,197 10.054 8.890 8.890 8.970 8.810 9.202 282,326 8.9655 -3.02%
2024-01-18 0 10.28 10.26 10.28 9.960 10.32 237,000 2,404,335 10.145 9.167 9.149 9.167 8.881 9.202 265,785 9.0462 -0.58%
2024-01-17 0 10.34 10.32 10.34 10.16 10.72 380,500 3,931,705 10.333 9.220 9.202 9.220 9.060 9.559 426,714 9.2139 -3.90%
2024-01-16 0 10.76 10.62 10.76 10.56 10.98 410,500 4,392,160 10.700 9.595 9.470 9.595 9.416 9.791 460,358 9.5408 -2.00%
2024-01-15 0 10.98 10.92 10.98 10.88 11.18 196,750 2,169,575 11.027 9.791 9.737 9.791 9.702 9.969 220,646 9.8328 -1.96%
2024-01-12 0 11.20 11.20 11.22 11.08 11.28 66,750 747,540 11.199 9.987 9.987 10.00 9.880 10.06 74,857 9.9862 -0.71%
2024-01-11 0 11.28 11.10 11.28 10.90 11.34 251,250 2,820,942 11.228 10.06 9.898 10.06 9.720 10.11 281,766 10.012 1.26%
2024-01-10 0 11.14 11.10 11.14 10.90 11.24 164,750 1,830,215 11.109 9.934 9.898 9.934 9.720 10.02 184,760 9.9059 -0.18%
2024-01-09 0 11.16 11.14 11.16 10.94 11.28 191,500 2,134,195 11.145 9.951 9.934 9.951 9.755 10.06 214,759 9.9376 1.45%
2024-01-08 0 11.00 10.80 11.00 10.78 11.44 369,750 4,108,280 11.111 9.809 9.630 9.809 9.613 10.20 414,658 9.9076 -3.85%
2024-01-05 0 11.44 11.40 11.44 11.36 11.74 167,326 1,926,488 11.513 10.20 10.17 10.20 10.13 10.47 187,649 10.266 -1.89%
2024-01-04 0 11.66 11.66 11.70 11.48 11.96 119,900 1,395,809 11.641 10.40 10.40 10.43 10.24 10.66 134,463 10.381 0.00%
2024-01-03 0 11.66 11.66 11.68 11.60 12.30 101,000 1,203,855 11.919 10.40 10.40 10.42 10.34 10.97 113,267 10.628 -1.85%
2024-01-02 0 11.88 11.88 12.04 11.88 12.56 626,250 7,572,285 12.091 10.59 10.59 10.74 10.59 11.20 702,312 10.782 -4.65%
2023-12-29 0 12.46 12.46 12.50 12.24 12.62 209,200 2,601,262 12.434 11.11 11.11 11.15 10.91 11.25 234,609 11.088 1.14%
2023-12-28 0 12.32 12.32 12.34 11.86 12.34 265,250 3,227,725 12.169 10.99 10.99 11.00 10.58 11.00 297,466 10.851 3.01%
2023-12-27 0 11.96 11.78 11.96 11.54 11.96 145,833 1,710,559 11.730 10.66 10.50 10.66 10.29 10.66 163,545 10.459 4.18%
2023-12-22 0 11.48 11.42 11.50 11.46 11.82 425,876 4,935,609 11.589 10.24 10.18 10.25 10.22 10.54 477,601 10.334 -1.88%
2023-12-21 0 11.70 11.68 11.78 11.30 11.84 183,247 2,115,275 11.543 10.43 10.42 10.50 10.08 10.56 205,503 10.293 1.56%
2023-12-20 0 11.52 11.50 11.52 11.44 11.94 220,482 2,556,744 11.596 10.27 10.25 10.27 10.20 10.65 247,261 10.340 -1.20%
2023-12-19 0 11.66 11.56 11.66 11.50 11.76 166,500 1,933,670 11.614 10.40 10.31 10.40 10.25 10.49 186,722 10.356 -2.35%
2023-12-18 0 11.94 11.92 11.94 11.72 12.22 235,000 2,803,855 11.931 10.65 10.63 10.65 10.45 10.90 263,542 10.639 -1.00%
2023-12-15 0 12.06 12.06 12.08 11.88 12.22 178,750 2,155,820 12.061 10.75 10.75 10.77 10.59 10.90 200,460 10.754 1.34%
2023-12-14 0 11.90 11.88 11.90 11.72 12.12 339,000 4,060,265 11.977 10.61 10.59 10.61 10.45 10.81 380,173 10.680 2.23%
2023-12-13 0 11.64 11.64 11.80 11.60 11.86 378,000 4,428,545 11.716 10.38 10.38 10.52 10.34 10.58 423,910 10.447 -1.85%
2023-12-12 0 11.86 11.84 11.86 11.64 12.26 222,750 2,633,765 11.824 10.58 10.56 10.58 10.38 10.93 249,804 10.543 -2.31%
2023-12-11 0 12.14 12.04 12.14 11.72 12.14 102,500 1,219,795 11.900 10.83 10.74 10.83 10.45 10.83 114,949 10.612 0.33%
2023-12-08 0 12.10 12.10 12.12 12.10 12.54 194,250 2,376,630 12.235 10.79 10.79 10.81 10.79 11.18 217,843 10.910 -2.42%
2023-12-07 0 12.40 12.30 12.40 12.18 12.52 221,250 2,739,650 12.383 11.06 10.97 11.06 10.86 11.16 248,122 11.042 -0.32%
2023-12-06 0 12.44 12.40 12.44 12.30 12.62 207,750 2,584,343 12.440 11.09 11.06 11.09 10.97 11.25 232,982 11.092 -0.80%
2023-12-05 0 12.54 12.54 12.64 12.50 12.98 360,750 4,554,990 12.626 11.18 11.18 11.27 11.15 11.57 404,565 11.259 -2.49%
2023-12-04 0 12.86 12.72 12.88 12.62 13.28 895,750 11,537,335 12.880 11.47 11.34 11.49 11.25 11.84 1,004,544 11.485 -4.46%
2023-12-01 0 13.46 13.26 13.46 13.30 13.72 184,000 2,481,195 13.485 12.00 11.82 12.00 11.86 12.23 206,348 12.024 -0.30%
2023-11-30 0 13.50 13.42 13.50 13.14 13.70 361,750 4,845,025 13.393 12.04 11.97 12.04 11.72 12.22 405,687 11.943 0.30%
2023-11-29 0 13.46 13.36 13.46 13.36 13.94 328,500 4,495,845 13.686 12.00 11.91 12.00 11.91 12.43 368,398 12.204 -2.04%
2023-11-28 0 13.74 13.64 13.76 13.36 13.96 417,000 5,712,829 13.700 12.25 12.16 12.27 11.91 12.45 467,647 12.216 4.57%
2023-11-27 0 13.14 13.14 13.28 13.08 13.68 484,750 6,405,137 13.213 11.72 11.72 11.84 11.66 12.20 543,626 11.782 -3.10%
2023-11-24 0 13.56 13.56 13.62 13.40 13.60 121,250 1,637,005 13.501 12.09 12.09 12.14 11.95 12.13 135,977 12.039 -1.88%
2023-11-23 0 13.82 13.70 13.82 13.38 13.82 334,500 4,550,511 13.604 12.32 12.22 12.32 11.93 12.32 375,127 12.131 1.62%
2023-11-22 0 13.60 13.52 13.60 13.52 13.92 143,000 1,951,825 13.649 12.13 12.06 12.13 12.06 12.41 160,368 12.171 -2.30%
2023-11-21 0 13.92 13.74 13.92 13.70 14.10 165,500 2,299,024 13.891 12.41 12.25 12.41 12.22 12.57 185,601 12.387 0.29%
2023-11-20 0 13.88 13.84 13.88 13.30 14.34 1,020,250 14,082,360 13.803 12.38 12.34 12.38 11.86 12.79 1,144,165 12.308 -2.25%
2023-11-17 0 14.20 14.18 14.20 13.50 14.42 1,126,500 15,812,800 14.037 12.66 12.64 12.66 12.04 12.86 1,263,320 12.517 1.87%
2023-11-16 0 13.94 13.94 14.04 13.36 14.42 683,000 9,624,980 14.092 12.43 12.43 12.52 11.91 12.86 765,954 12.566 0.58%
2023-11-15 0 13.86 13.80 13.90 13.70 14.12 146,500 2,038,995 13.918 12.36 12.31 12.39 12.22 12.59 164,293 12.411 2.51%
2023-11-14 0 13.52 13.52 13.60 13.34 13.68 108,500 1,470,793 13.556 12.06 12.06 12.13 11.90 12.20 121,678 12.088 -0.59%
2023-11-13 0 13.60 13.50 13.60 12.98 13.64 325,750 4,324,315 13.275 12.13 12.04 12.13 11.57 12.16 365,314 11.837 3.66%
2023-11-10 0 13.12 13.08 13.12 12.68 13.42 324,500 4,245,590 13.083 11.70 11.66 11.70 11.31 11.97 363,912 11.667 2.50%
2023-11-09 0 12.80 12.78 12.80 12.72 13.84 1,402,750 18,671,050 13.310 11.41 11.40 11.41 11.34 12.34 1,573,122 11.869 -6.71%
2023-11-08 0 13.72 13.72 13.90 13.68 14.50 554,372 7,756,110 13.991 12.23 12.23 12.39 12.20 12.93 621,704 12.476 -2.83%
2023-11-07 0 14.12 14.12 14.32 14.08 14.52 138,750 1,980,508 14.274 12.59 12.59 12.77 12.56 12.95 155,602 12.728 -2.62%
2023-11-06 0 14.50 14.44 14.50 13.98 14.64 445,500 6,438,405 14.452 12.93 12.88 12.93 12.47 13.05 499,609 12.887 5.53%
2023-11-03 0 13.74 13.74 13.76 13.40 13.76 455,288 6,179,001 13.572 12.25 12.25 12.27 11.95 12.27 510,585 12.102 2.54%
2023-11-02 0 13.40 13.36 13.40 13.12 13.82 657,000 8,789,705 13.379 11.95 11.91 11.95 11.70 12.32 736,796 11.930 -2.33%
2023-11-01 0 13.72 13.70 13.88 13.68 14.52 312,500 4,389,765 14.047 12.23 12.22 12.38 12.20 12.95 350,455 12.526 -4.85%
2023-10-31 0 14.42 14.42 14.54 13.98 14.74 754,700 10,830,452 14.351 12.86 12.86 12.97 12.47 13.14 846,363 12.796 3.15%
2023-10-30 0 13.98 13.98 14.12 13.66 14.18 392,750 5,504,710 14.016 12.47 12.47 12.59 12.18 12.64 440,452 12.498 4.02%
2023-10-27 0 13.44 13.44 13.52 12.64 13.80 318,600 4,278,100 13.428 11.98 11.98 12.06 11.27 12.31 357,296 11.974 5.83%
2023-10-26 0 12.70 12.68 12.70 12.68 13.00 64,750 826,183 12.760 11.32 11.31 11.32 11.31 11.59 72,614 11.378 -2.91%
2023-10-25 0 13.08 13.08 13.20 12.98 13.52 140,500 1,866,760 13.287 11.66 11.66 11.77 11.57 12.06 157,565 11.848 -0.15%
2023-10-24 0 13.10 12.94 13.10 12.56 13.26 126,750 1,650,910 13.025 11.68 11.54 11.68 11.20 11.82 142,145 11.614 1.87%
2023-10-20 0 12.86 12.80 12.86 12.78 13.02 109,500 1,412,685 12.901 11.47 11.41 11.47 11.40 11.61 122,799 11.504 0.31%
2023-10-19 0 12.82 12.80 12.82 12.62 12.96 142,500 1,821,745 12.784 11.43 11.41 11.43 11.25 11.56 159,807 11.400 0.94%
2023-10-18 0 12.70 12.60 12.70 12.58 13.00 153,250 1,952,250 12.739 11.32 11.24 11.32 11.22 11.59 171,863 11.359 -1.70%
2023-10-17 0 12.92 12.92 13.00 12.76 13.04 220,750 2,859,120 12.952 11.52 11.52 11.59 11.38 11.63 247,561 11.549 1.73%
2023-10-16 0 12.70 12.58 12.70 12.58 13.26 174,250 2,248,665 12.905 11.32 11.22 11.32 11.22 11.82 195,414 11.507 -1.55%
2023-10-13 0 12.90 12.90 12.94 12.44 13.16 331,000 4,278,706 12.927 11.50 11.50 11.54 11.09 11.73 371,202 11.527 0.47%
2023-10-12 0 12.84 12.66 12.84 12.52 13.00 259,500 3,316,396 12.780 11.45 11.29 11.45 11.16 11.59 291,018 11.396 0.31%
2023-10-11 0 12.80 12.80 12.86 11.82 12.92 375,000 4,738,681 12.636 11.41 11.41 11.47 10.54 11.52 420,546 11.268 6.49%
2023-10-10 0 12.02 11.94 12.02 11.82 12.40 178,750 2,188,165 12.241 10.72 10.65 10.72 10.54 11.06 200,460 10.916 0.00%
2023-10-09 0 12.02 11.96 12.00 11.48 12.20 337,250 4,061,658 12.043 10.72 10.66 10.70 10.24 10.88 378,211 10.739 3.62%
2023-10-06 0 11.60 11.52 11.60 11.42 11.78 121,250 1,402,071 11.563 10.34 10.27 10.34 10.18 10.50 135,977 10.311 1.75%
2023-10-05 0 11.40 11.36 11.40 11.28 11.60 90,300 1,030,233 11.409 10.17 10.13 10.17 10.06 10.34 101,267 10.173 0.53%
2023-10-04 0 11.34 11.32 11.34 11.24 11.74 145,500 1,653,765 11.366 10.11 10.09 10.11 10.02 10.47 163,172 10.135 -3.24%
2023-10-03 0 11.72 11.68 11.72 11.44 12.20 350,750 4,094,055 11.672 10.45 10.42 10.45 10.20 10.88 393,351 10.408 -4.09%
2023-09-29 0 12.22 12.22 12.34 12.16 12.78 167,750 2,076,605 12.379 10.90 10.90 11.00 10.84 11.40 188,124 11.038 -5.27%
2023-09-28 0 12.90 12.90 12.92 12.70 13.08 288,500 3,709,335 12.857 11.50 11.50 11.52 11.32 11.66 323,540 11.465 -0.31%
2023-09-27 0 12.94 12.84 13.04 12.84 13.32 291,750 3,809,980 13.059 11.54 11.45 11.63 11.45 11.88 327,185 11.645 -1.22%
2023-09-26 0 13.10 13.00 13.10 12.88 13.20 181,500 2,367,830 13.046 11.68 11.59 11.68 11.49 11.77 203,544 11.633 0.00%
2023-09-25 0 13.10 13.00 13.10 12.92 13.36 369,500 4,839,335 13.097 11.68 11.59 11.68 11.52 11.91 414,378 11.679 -0.15%
2023-09-22 0 13.12 13.12 13.30 12.68 13.30 365,500 4,775,860 13.067 11.70 11.70 11.86 11.31 11.86 409,892 11.652 3.47%
2023-09-21 0 12.68 12.68 12.78 12.62 13.20 490,750 6,305,010 12.848 11.31 11.31 11.40 11.25 11.77 550,354 11.456 -4.52%
2023-09-20 0 13.28 13.24 13.28 13.24 13.82 319,750 4,302,245 13.455 11.84 11.81 11.84 11.81 12.32 358,585 11.998 -4.18%
2023-09-19 0 13.86 13.76 13.86 13.42 14.38 765,150 10,678,851 13.957 12.36 12.27 12.36 11.97 12.82 858,082 12.445 3.28%
2023-09-18 0 13.42 13.42 13.56 13.16 13.66 161,500 2,180,900 13.504 11.97 11.97 12.09 11.73 12.18 181,115 12.042 2.60%
2023-09-15 0 13.08 13.08 13.18 12.52 13.76 404,100 5,376,769 13.306 11.66 11.66 11.75 11.16 12.27 453,180 11.865 1.55%
2023-09-14 0 12.88 12.90 12.92 12.50 12.90 283,000 3,592,170 12.693 11.49 11.50 11.52 11.15 11.50 317,372 11.318 0.62%
2023-09-13 0 12.80 12.72 12.80 12.66 13.24 312,500 4,039,540 12.927 11.41 11.34 11.41 11.29 11.81 350,455 11.527 -3.47%
2023-09-12 0 13.26 13.06 13.26 13.02 13.48 503,750 6,672,920 13.246 11.82 11.65 11.82 11.61 12.02 564,933 11.812 -1.34%
2023-09-11 0 13.44 13.44 13.60 12.22 13.70 1,417,441 18,667,222 13.170 11.98 11.98 12.13 10.90 12.22 1,589,597 11.743 11.63%
2023-09-07 0 12.04 12.04 12.14 12.02 12.28 153,750 1,860,830 12.103 10.74 10.74 10.83 10.72 10.95 172,424 10.792 -2.59%
2023-09-06 0 12.36 12.36 12.38 12.30 12.66 130,000 1,607,550 12.366 11.02 11.02 11.04 10.97 11.29 145,789 11.027 -2.37%
2023-09-05 0 12.66 12.66 12.70 12.62 13.10 263,209 3,367,341 12.793 11.29 11.29 11.32 11.25 11.68 295,177 11.408 -3.06%
2023-09-04 0 13.06 13.06 13.12 12.92 13.60 549,000 7,271,695 13.245 11.65 11.65 11.70 11.52 12.13 615,679 11.811 -1.51%
2023-08-31 0 13.26 13.26 13.36 12.68 13.56 1,039,000 13,745,715 13.230 11.82 11.82 11.91 11.31 12.09 1,165,193 11.797 1.22%
2023-08-30 0 13.10 13.10 13.12 12.58 13.20 568,250 7,343,120 12.922 11.68 11.68 11.70 11.22 11.77 637,267 11.523 0.92%
2023-08-29 0 12.98 12.86 12.98 12.00 13.14 1,346,250 17,120,395 12.717 11.57 11.47 11.57 10.70 11.72 1,509,760 11.340 6.22%
2023-08-28 0 12.22 12.02 12.22 11.94 12.68 358,250 4,374,467 12.211 10.90 10.72 10.90 10.65 11.31 401,762 10.888 2.35%
2023-08-25 0 11.94 11.88 11.94 11.62 12.10 237,250 2,834,725 11.948 10.65 10.59 10.65 10.36 10.79 266,065 10.654 -1.65%
2023-08-24 0 12.14 12.10 12.14 11.94 12.38 375,750 4,556,014 12.125 10.83 10.79 10.83 10.65 11.04 421,387 10.812 3.76%
2023-08-23 0 11.70 11.70 11.76 11.58 12.04 146,349 1,720,294 11.755 10.43 10.43 10.49 10.33 10.74 164,124 10.482 -4.10%
2023-08-22 0 12.20 12.18 12.20 11.74 12.28 171,084 2,051,954 11.994 10.88 10.86 10.88 10.47 10.95 191,863 10.695 1.33%
2023-08-21 0 12.04 12.00 12.04 11.80 12.42 193,204 2,337,411 12.098 10.74 10.70 10.74 10.52 11.07 216,670 10.788 -0.50%
2023-08-18 0 12.10 12.06 12.10 12.04 12.40 176,250 2,156,805 12.237 10.79 10.75 10.79 10.74 11.06 197,657 10.912 -0.82%
2023-08-17 0 12.20 12.12 12.20 12.06 12.68 362,750 4,419,810 12.184 10.88 10.81 10.88 10.75 11.31 406,808 10.865 -1.93%
2023-08-16 0 12.44 12.40 12.44 12.30 13.00 207,300 2,608,607 12.584 11.09 11.06 11.09 10.97 11.59 232,478 11.221 -2.05%
2023-08-15 0 12.70 12.66 12.70 12.58 13.10 105,750 1,345,225 12.721 11.32 11.29 11.32 11.22 11.68 118,594 11.343 -1.24%
2023-08-14 0 12.86 12.80 12.94 12.60 13.08 273,250 3,495,450 12.792 11.47 11.41 11.54 11.24 11.66 306,438 11.407 1.42%
2023-08-11 0 12.68 12.66 12.68 12.36 12.78 154,500 1,938,850 12.549 11.31 11.29 11.31 11.02 11.40 173,265 11.190 -1.25%
2023-08-10 0 12.84 12.80 12.84 12.80 13.10 168,000 2,182,232 12.989 11.45 11.41 11.45 11.41 11.68 188,405 11.583 -0.47%
2023-08-09 0 12.90 12.92 12.94 12.60 12.96 423,250 5,417,970 12.801 11.50 11.52 11.54 11.24 11.56 474,656 11.415 2.06%
2023-08-08 0 12.64 12.54 12.64 12.52 13.14 676,750 8,727,070 12.896 11.27 11.18 11.27 11.16 11.72 758,945 11.499 -5.53%
2023-08-07 0 13.38 13.28 13.38 13.20 14.12 410,000 5,516,036 13.454 11.93 11.84 11.93 11.77 12.59 459,797 11.997 -5.24%
2023-08-04 0 14.12 14.12 14.24 14.12 14.90 246,000 3,539,245 14.387 12.59 12.59 12.70 12.59 13.29 275,878 12.829 -3.29%
2023-08-03 0 14.60 14.40 14.60 14.22 14.70 181,000 2,614,735 14.446 13.02 12.84 13.02 12.68 13.11 202,983 12.882 2.10%
2023-08-02 0 14.30 14.30 14.32 14.28 15.00 204,250 2,954,985 14.467 12.75 12.75 12.77 12.73 13.38 229,057 12.901 -4.67%
2023-08-01 0 15.00 15.00 15.06 14.94 15.14 1,534,750 23,029,640 15.005 13.38 13.38 13.43 13.32 13.50 1,721,154 13.380 0.00%
2023-07-31 0 15.00 15.00 15.02 14.50 15.10 1,226,000 18,329,200 14.950 13.38 13.38 13.39 12.93 13.46 1,374,905 13.331 2.04%
2023-07-28 0 14.70 14.56 14.70 14.44 15.10 667,500 9,858,560 14.769 13.11 12.98 13.11 12.88 13.46 748,572 13.170 2.65%
2023-07-27 0 14.32 14.32 14.40 14.18 14.72 520,250 7,502,968 14.422 12.77 12.77 12.84 12.64 13.13 583,437 12.860 -2.05%
2023-07-26 0 14.62 14.50 14.68 13.96 14.84 562,000 8,210,555 14.610 13.04 12.93 13.09 12.45 13.23 630,258 13.027 3.10%
2023-07-25 0 14.18 14.12 14.18 13.64 14.50 1,317,500 18,341,600 13.922 12.64 12.59 12.64 12.16 12.93 1,477,518 12.414 3.65%
2023-07-24 0 13.68 13.64 13.76 13.32 13.90 515,500 7,096,670 13.767 12.20 12.16 12.27 11.88 12.39 578,110 12.276 2.55%
2023-07-21 0 13.34 13.24 13.38 13.20 13.48 310,000 4,132,680 13.331 11.90 11.81 11.93 11.77 12.02 347,651 11.887 -0.45%
2023-07-20 0 13.40 13.28 13.40 13.08 13.46 440,500 5,828,730 13.232 11.95 11.84 11.95 11.66 12.00 494,001 11.799 2.13%
2023-07-19 0 13.12 12.96 13.12 12.80 13.46 215,559 2,797,096 12.976 11.70 11.56 11.70 11.41 12.00 241,740 11.571 -0.61%
2023-07-18 0 13.20 13.10 13.20 12.92 13.92 513,500 6,753,985 13.153 11.77 11.68 11.77 11.52 12.41 575,868 11.728 -3.79%
2023-07-14 0 13.72 13.50 13.72 13.48 13.90 134,750 1,848,090 13.715 12.23 12.04 12.23 12.02 12.39 151,116 12.230 -1.29%
2023-07-13 0 13.90 13.78 13.90 13.60 13.98 357,750 4,948,045 13.831 12.39 12.29 12.39 12.13 12.47 401,201 12.333 3.73%
2023-07-12 0 13.40 13.38 13.40 13.40 14.16 375,250 5,122,685 13.651 11.95 11.93 11.95 11.95 12.63 420,826 12.173 -4.83%
2023-07-11 0 14.08 13.88 14.08 13.84 14.36 417,250 5,857,165 14.038 12.56 12.38 12.56 12.34 12.80 467,927 12.517 1.00%
2023-07-10 0 13.94 13.78 13.94 13.76 14.58 264,750 3,688,430 13.932 12.43 12.29 12.43 12.27 13.00 296,905 12.423 -2.52%
2023-07-07 0 14.30 14.00 14.30 13.74 14.54 258,500 3,676,245 14.221 12.75 12.48 12.75 12.25 12.97 289,896 12.681 -1.79%
2023-07-06 0 14.56 14.56 14.58 14.46 15.10 142,750 2,093,780 14.667 12.98 12.98 13.00 12.89 13.46 160,088 13.079 -3.45%
2023-07-05 0 15.08 15.08 15.10 15.00 15.52 172,750 2,615,360 15.140 13.45 13.45 13.46 13.38 13.84 193,731 13.500 -2.71%
2023-07-04 0 15.50 15.54 15.58 14.68 15.74 211,600 3,235,206 15.289 13.82 13.86 13.89 13.09 14.04 237,300 13.633 3.47%
2023-07-03 0 14.98 14.84 15.00 14.70 15.20 867,250 12,890,420 14.864 13.36 13.23 13.38 13.11 13.55 972,582 13.254 -1.45%
2023-06-30 0 15.20 15.06 15.20 14.90 15.74 255,000 3,895,335 15.276 13.55 13.43 13.55 13.29 14.04 285,971 13.621 -1.67%
2023-06-29 0 15.80 15.80 15.82 15.46 15.98 233,000 3,654,600 15.685 13.78 13.78 13.80 13.49 13.94 267,078 13.684 -1.13%
2023-06-28 0 15.98 15.98 16.06 15.70 16.08 153,750 2,449,115 15.929 13.94 13.94 14.01 13.70 14.03 176,237 13.897 0.50%
2023-06-27 0 15.90 15.90 16.08 15.26 16.16 530,459 8,416,124 15.866 13.87 13.87 14.03 13.31 14.10 608,042 13.841 1.27%
2023-06-26 0 15.70 15.54 15.70 15.20 15.72 209,500 3,231,350 15.424 13.70 13.56 13.70 13.26 13.71 240,141 13.456 3.02%
2023-06-23 0 15.24 15.02 15.24 14.96 16.14 158,750 2,428,265 15.296 13.30 13.10 13.30 13.05 14.08 181,968 13.344 -2.56%
2023-06-21 0 15.64 15.60 15.64 15.26 15.98 1,205,750 18,872,878 15.652 13.64 13.61 13.64 13.31 13.94 1,382,098 13.655 -2.25%
2023-06-20 0 16.00 15.82 16.00 15.74 16.28 537,500 8,572,000 15.948 13.96 13.80 13.96 13.73 14.20 616,113 13.913 -1.96%
2023-06-19 0 16.32 16.26 16.28 16.00 16.62 217,500 3,526,745 16.215 14.24 14.19 14.20 13.96 14.50 249,311 14.146 -0.73%
2023-06-16 0 16.44 16.32 16.44 16.30 16.66 121,750 2,005,960 16.476 14.34 14.24 14.34 14.22 14.53 139,557 14.374 -0.36%
2023-06-15 0 16.50 16.30 16.50 15.88 16.58 150,779 2,465,583 16.352 14.39 14.22 14.39 13.85 14.46 172,831 14.266 3.00%
2023-06-14 0 16.02 16.02 16.14 15.82 16.54 114,117 1,827,883 16.018 13.98 13.98 14.08 13.80 14.43 130,807 13.974 -0.50%
2023-06-13 0 16.10 16.06 16.20 15.76 16.22 85,750 1,374,235 16.026 14.05 14.01 14.13 13.75 14.15 98,291 13.981 0.25%
2023-06-12 0 16.06 16.06 16.10 15.86 16.30 128,000 2,052,605 16.036 14.01 14.01 14.05 13.84 14.22 146,721 13.990 -2.19%
2023-06-09 0 16.42 16.42 16.46 16.18 16.52 118,750 1,939,750 16.335 14.32 14.32 14.36 14.12 14.41 136,118 14.251 1.11%
2023-06-08 0 16.24 16.08 16.20 16.00 16.32 94,000 1,512,560 16.091 14.17 14.03 14.13 13.96 14.24 107,748 14.038 1.00%
2023-06-07 0 16.08 16.08 16.10 15.90 16.24 207,150 3,324,716 16.050 14.03 14.03 14.05 13.87 14.17 237,447 14.002 -1.23%
2023-06-06 0 16.28 16.20 16.30 15.40 16.30 299,250 4,796,025 16.027 14.20 14.13 14.22 13.44 14.22 343,017 13.982 5.03%
2023-06-05 0 15.50 15.50 15.52 14.86 15.90 586,250 8,966,120 15.294 13.52 13.52 13.54 12.96 13.87 671,993 13.343 -4.20%
2023-06-02 0 16.18 16.00 16.18 15.44 16.18 517,450 8,251,620 15.947 14.12 13.96 14.12 13.47 14.12 593,130 13.912 7.15%
2023-06-01 0 15.10 14.90 15.10 14.62 15.46 667,000 10,038,440 15.050 13.17 13.00 13.17 12.75 13.49 764,553 13.130 0.27%
2023-05-31 0 15.06 15.04 15.10 14.84 15.46 266,000 3,993,795 15.014 13.14 13.12 13.17 12.95 13.49 304,904 13.099 -2.59%
2023-05-30 0 15.46 15.16 15.46 14.74 15.68 478,500 7,255,310 15.163 13.49 13.23 13.49 12.86 13.68 548,484 13.228 1.84%
2023-05-29 0 15.18 15.08 15.20 15.06 17.00 217,750 3,360,660 15.434 13.24 13.16 13.26 13.14 14.83 249,597 13.464 -3.44%
2023-05-25 0 15.72 15.70 15.72 15.50 16.24 477,050 7,517,089 15.757 13.71 13.70 13.71 13.52 14.17 546,822 13.747 -3.20%
2023-05-24 0 16.24 16.18 16.24 16.02 16.90 445,250 7,264,840 16.316 14.17 14.12 14.17 13.98 14.74 510,371 14.234 -3.45%
2023-05-23 0 16.82 16.80 16.82 16.62 17.00 59,250 996,460 16.818 14.67 14.66 14.67 14.50 14.83 67,916 14.672 0.12%
2023-05-22 0 16.80 16.70 16.80 16.62 17.12 106,000 1,795,015 16.934 14.66 14.57 14.66 14.50 14.94 121,503 14.773 0.60%
2023-05-19 0 16.70 16.62 16.70 16.50 17.12 281,750 4,692,420 16.655 14.57 14.50 14.57 14.39 14.94 322,958 14.530 -0.71%
2023-05-18 0 16.82 16.70 16.82 16.68 17.96 405,500 6,920,325 17.066 14.67 14.57 14.67 14.55 15.67 464,807 14.889 -2.66%
2023-05-17 0 17.28 17.26 17.30 17.14 18.56 818,000 14,350,832 17.544 15.08 15.06 15.09 14.95 16.19 937,638 15.305 -7.00%
2023-05-16 0 18.58 18.58 18.60 18.42 19.06 271,250 5,087,950 18.757 16.21 16.21 16.23 16.07 16.63 310,922 16.364 2.43%
2023-05-15 0 18.14 18.02 18.30 17.90 18.54 105,400 1,912,223 18.143 15.83 15.72 15.97 15.62 16.17 120,815 15.828 0.33%
2023-05-12 0 18.08 18.08 18.10 18.00 18.76 148,750 2,708,585 18.209 15.77 15.77 15.79 15.70 16.37 170,506 15.886 -2.48%
2023-05-11 0 18.54 18.48 18.54 18.10 18.80 468,500 8,644,005 18.450 16.17 16.12 16.17 15.79 16.40 537,021 16.096 2.21%
2023-05-10 0 18.14 18.14 18.16 17.80 19.22 642,910 11,653,510 18.126 15.83 15.83 15.84 15.53 16.77 736,940 15.813 -2.68%
2023-05-09 0 18.64 18.62 18.64 18.58 19.02 276,750 5,173,747 18.695 16.26 16.24 16.26 16.21 16.59 317,226 16.309 -0.53%
2023-05-08 0 18.74 18.74 18.94 18.34 20.00 657,690 12,356,562 18.788 16.35 16.35 16.52 16.00 17.45 753,881 16.391 -1.37%
2023-05-05 0 19.00 18.98 19.00 18.78 20.00 442,250 8,459,545 19.128 16.58 16.56 16.58 16.38 17.45 506,932 16.688 -0.42%
2023-05-04 0 19.08 19.08 19.10 18.80 19.72 198,650 3,803,358 19.146 16.65 16.65 16.66 16.40 17.20 227,704 16.703 0.95%
2023-05-03 0 18.90 18.66 19.00 18.52 19.70 150,500 2,839,767 18.869 16.49 16.28 16.58 16.16 17.19 172,512 16.461 -2.48%
2023-05-02 0 19.38 19.30 19.42 19.30 20.00 129,450 2,522,916 19.490 16.91 16.84 16.94 16.84 17.45 148,383 17.003 -3.10%
2023-04-28 0 20.00 20.00 20.05 19.38 20.50 323,750 6,434,997 19.876 17.45 17.45 17.49 16.91 17.88 371,100 17.340 0.00%
2023-04-27 0 20.00 20.00 20.25 19.94 20.60 123,500 2,497,080 20.219 17.45 17.45 17.67 17.40 17.97 141,563 17.639 -2.91%
2023-04-26 0 20.60 20.45 20.60 19.70 20.65 426,850 8,695,712 20.372 17.97 17.84 17.97 17.19 18.02 489,279 17.772 4.25%
2023-04-25 0 19.76 19.76 19.88 19.10 19.88 296,750 5,777,250 19.468 17.24 17.24 17.34 16.66 17.34 340,152 16.984 -0.30%
2023-04-24 0 19.82 19.54 19.74 19.38 20.10 134,800 2,642,046 19.600 17.29 17.05 17.22 16.91 17.54 154,515 17.099 -0.40%
2023-04-21 0 19.90 19.46 19.90 19.34 20.45 463,000 9,081,282 19.614 17.36 16.98 17.36 16.87 17.84 530,717 17.111 -0.75%
2023-04-20 0 20.05 20.05 20.20 19.98 21.05 124,750 2,533,657 20.310 17.49 17.49 17.62 17.43 18.36 142,995 17.718 -3.14%
2023-04-19 0 20.70 20.70 21.00 20.30 21.30 1,132,102 23,735,556 20.966 18.06 18.06 18.32 17.71 18.58 1,297,679 18.291 0.49%
2023-04-18 0 20.60 20.25 20.60 19.52 21.00 1,099,410 22,560,612 20.521 17.97 17.67 17.97 17.03 18.32 1,260,206 17.902 5.64%
2023-04-17 0 19.50 19.48 19.72 18.02 21.50 1,139,250 22,488,867 19.740 17.01 16.99 17.20 15.72 18.76 1,305,872 17.221 -7.14%
2023-04-14 0 21.00 21.00 21.25 20.60 21.75 539,750 11,379,562 21.083 18.32 18.32 18.54 17.97 18.97 618,692 18.393 -0.47%
2023-04-13 0 21.10 20.90 21.10 19.60 21.30 829,451 17,293,390 20.849 18.41 18.23 18.41 17.10 18.58 950,763 18.189 4.46%
2023-04-12 0 20.20 20.05 20.30 19.88 20.75 439,750 8,895,287 20.228 17.62 17.49 17.71 17.34 18.10 504,066 17.647 -0.98%
2023-04-11 0 20.40 20.10 20.40 20.00 21.00 1,062,223 21,656,572 20.388 17.80 17.54 17.80 17.45 18.32 1,217,580 17.787 3.24%
2023-04-06 0 19.76 19.74 19.76 18.00 20.10 684,480 13,311,274 19.447 17.24 17.22 17.24 15.70 17.54 784,589 16.966 7.39%
2023-04-04 0 18.40 18.40 18.68 18.02 18.80 287,938 5,279,110 18.334 16.05 16.05 16.30 15.72 16.40 330,051 15.995 -2.54%
2023-04-03 0 18.88 18.62 18.88 17.70 18.88 790,486 14,472,145 18.308 16.47 16.24 16.47 15.44 16.47 906,100 15.972 -0.53%
2023-03-31 0 18.98 18.90 18.98 18.48 19.46 384,500 7,200,855 18.728 16.56 16.49 16.56 16.12 16.98 440,736 16.338 -1.45%
2023-03-30 0 19.26 19.20 19.26 18.76 19.58 195,500 3,714,090 18.998 16.80 16.75 16.80 16.37 17.08 224,093 16.574 -1.33%
2023-03-29 0 19.52 19.40 19.52 18.82 19.60 132,250 2,560,325 19.360 17.03 16.92 17.03 16.42 17.10 151,592 16.890 1.67%
2023-03-28 0 19.20 19.20 19.28 19.00 19.46 167,250 3,219,153 19.248 16.75 16.75 16.82 16.58 16.98 191,711 16.792 -0.52%
2023-03-27 0 19.30 19.10 19.30 18.62 19.54 245,994 4,713,468 19.161 16.84 16.66 16.84 16.24 17.05 281,972 16.716 2.12%
2023-03-24 0 18.90 18.64 18.90 18.52 19.32 534,250 10,025,705 18.766 16.49 16.26 16.49 16.16 16.85 612,387 16.372 -1.97%
2023-03-23 0 19.28 19.18 19.28 18.80 19.44 301,784 5,760,070 19.087 16.82 16.73 16.82 16.40 16.96 345,922 16.651 -1.13%
2023-03-22 0 19.50 19.46 19.50 19.02 19.70 369,750 7,180,240 19.419 17.01 16.98 17.01 16.59 17.19 423,828 16.941 2.31%
2023-03-21 0 19.06 18.98 19.06 18.78 19.20 166,750 3,172,795 19.027 16.63 16.56 16.63 16.38 16.75 191,138 16.599 0.32%
2023-03-20 0 19.00 18.76 19.00 18.32 19.00 444,750 8,279,259 18.616 16.58 16.37 16.58 15.98 16.58 509,797 16.240 -1.55%
2023-03-17 0 19.30 19.12 19.30 18.50 19.32 667,750 12,584,723 18.846 16.84 16.68 16.84 16.14 16.85 765,413 16.442 -0.10%
2023-03-16 0 19.32 19.32 19.46 18.70 19.66 442,500 8,451,357 19.099 16.85 16.85 16.98 16.31 17.15 507,218 16.662 -1.83%
2023-03-15 0 19.68 19.66 19.68 19.10 20.25 727,750 14,188,369 19.496 17.17 17.15 17.17 16.66 17.67 834,188 17.009 0.51%
2023-03-14 0 19.58 19.50 19.58 18.96 20.00 416,250 8,081,180 19.414 17.08 17.01 17.08 16.54 17.45 477,129 16.937 -1.11%
2023-03-13 0 19.80 19.70 19.80 19.20 20.20 1,304,500 25,533,137 19.573 17.27 17.19 17.27 16.75 17.62 1,495,291 17.076 0.51%
2023-03-10 0 19.70 19.70 19.94 19.20 20.35 1,813,250 35,661,372 19.667 17.19 17.19 17.40 16.75 17.75 2,078,449 17.158 -2.96%
2023-03-09 0 20.30 20.20 20.30 20.00 20.90 215,000 4,372,462 20.337 17.71 17.62 17.71 17.45 18.23 246,445 17.742 -2.87%
2023-03-08 0 20.90 20.90 20.95 19.50 21.15 939,000 19,488,690 20.755 18.23 18.23 18.28 17.01 18.45 1,076,335 18.107 3.21%
2023-03-07 0 20.25 20.00 20.25 19.66 20.45 323,507 6,514,844 20.138 17.67 17.45 17.67 17.15 17.84 370,822 17.569 1.00%
2023-03-06 0 20.05 19.94 20.05 19.64 20.25 378,250 7,573,922 20.024 17.49 17.40 17.49 17.13 17.67 433,571 17.469 1.78%
2023-03-03 0 19.70 19.70 19.72 19.52 20.50 773,450 15,334,737 19.826 17.19 17.19 17.20 17.03 17.88 886,572 17.297 -1.99%
2023-03-02 0 20.10 20.00 20.10 19.92 20.60 747,000 15,080,785 20.188 17.54 17.45 17.54 17.38 17.97 856,253 17.613 -2.66%
2023-03-01 0 20.65 20.65 20.70 20.35 21.10 358,250 7,407,237 20.676 18.02 18.02 18.06 17.75 18.41 410,646 18.038 -0.48%
2023-02-28 0 20.75 20.50 20.75 20.30 22.05 1,410,900 29,373,712 20.819 18.10 17.88 18.10 17.71 19.24 1,617,253 18.163 -3.71%
2023-02-27 0 21.55 21.40 21.55 21.40 22.45 414,750 9,014,937 21.736 18.80 18.67 18.80 18.67 19.59 475,410 18.962 0.70%
2023-02-24 0 21.40 21.20 21.40 20.85 21.90 827,500 17,574,837 21.238 18.67 18.49 18.67 18.19 19.11 948,527 18.529 0.00%
2023-02-23 0 21.40 21.40 21.55 21.30 22.50 343,450 7,437,017 21.654 18.67 18.67 18.80 18.58 19.63 393,682 18.891 -2.73%
2023-02-22 0 22.00 21.75 22.00 21.60 22.50 1,340,000 29,521,925 22.031 19.19 18.97 19.19 18.84 19.63 1,535,983 19.220 -0.90%
2023-02-21 0 22.20 22.20 22.25 21.60 22.45 1,042,500 22,969,725 22.033 19.37 19.37 19.41 18.84 19.59 1,194,972 19.222 -1.11%
2023-02-20 0 22.45 22.30 22.45 20.80 22.55 1,482,250 32,491,645 21.920 19.59 19.45 19.59 18.15 19.67 1,699,038 19.124 2.51%
2023-02-17 0 21.90 21.65 21.90 19.82 22.20 3,317,626 72,157,538 21.750 19.11 18.89 19.11 17.29 19.37 3,802,849 18.975 8.68%
2023-02-16 0 20.15 20.15 20.20 19.16 21.15 1,761,500 36,034,647 20.457 17.58 17.58 17.62 16.72 18.45 2,019,130 17.847 5.94%
2023-02-15 0 19.02 19.02 19.22 18.68 19.90 728,250 13,873,810 19.051 16.59 16.59 16.77 16.30 17.36 834,761 16.620 -3.06%
2023-02-14 0 19.62 19.62 19.80 19.16 20.10 315,960 6,186,518 19.580 17.12 17.12 17.27 16.72 17.54 362,171 17.082 -1.60%
2023-02-13 0 19.94 19.54 19.94 19.08 20.20 1,078,250 21,167,060 19.631 17.40 17.05 17.40 16.65 17.62 1,235,951 17.126 1.01%
2023-02-10 0 19.74 19.72 19.74 19.68 20.30 269,500 5,354,140 19.867 17.22 17.20 17.22 17.17 17.71 308,916 17.332 -3.24%
2023-02-09 0 20.40 20.35 20.40 20.10 20.70 191,500 3,911,012 20.423 17.80 17.75 17.80 17.54 18.06 219,508 17.817 0.25%
2023-02-08 0 20.35 20.00 20.35 19.82 20.50 404,750 8,169,120 20.183 17.75 17.45 17.75 17.29 17.88 463,947 17.608 0.25%
2023-02-07 0 20.30 20.20 20.30 19.88 20.70 390,750 7,953,834 20.355 17.71 17.62 17.71 17.34 18.06 447,900 17.758 1.00%
2023-02-06 0 20.10 20.05 20.10 19.80 21.40 932,500 18,899,909 20.268 17.54 17.49 17.54 17.27 18.67 1,068,884 17.682 -6.29%
2023-02-03 0 21.45 21.10 21.45 20.75 21.60 549,000 11,665,007 21.248 18.71 18.41 18.71 18.10 18.84 629,295 18.537 2.14%
2023-02-02 0 21.00 21.00 21.20 20.00 21.60 1,097,500 23,219,850 21.157 18.32 18.32 18.49 17.45 18.84 1,258,016 18.458 5.00%
2023-02-01 0 20.00 19.86 20.00 19.42 20.15 393,500 7,829,060 19.896 17.45 17.33 17.45 16.94 17.58 451,052 17.357 1.52%
2023-01-31 0 19.70 19.42 19.70 19.28 20.25 802,000 15,694,055 19.569 17.19 16.94 17.19 16.82 17.67 919,297 17.072 -1.50%
2023-01-30 0 20.00 19.74 20.00 19.70 21.60 680,500 13,909,537 20.440 17.45 17.22 17.45 17.19 18.84 780,027 17.832 -6.98%
2023-01-27 0 21.50 21.25 21.50 20.30 21.55 287,950 6,033,310 20.953 18.76 18.54 18.76 17.71 18.80 330,064 18.279 -0.23%
2023-01-26 0 21.55 21.25 21.55 20.20 21.60 464,750 9,826,043 21.143 18.80 18.54 18.80 17.62 18.84 532,723 18.445 3.11%
2023-01-20 0 20.90 20.45 20.90 20.35 20.95 161,500 3,338,987 20.675 18.23 17.84 18.23 17.75 18.28 185,120 18.037 -1.42%
2023-01-19 0 21.20 20.90 21.25 20.60 21.25 221,750 4,630,987 20.884 18.49 18.23 18.54 17.97 18.54 254,182 18.219 1.19%
2023-01-18 0 20.95 20.95 21.00 19.30 21.50 1,106,250 22,876,795 20.680 18.28 18.28 18.32 16.84 18.76 1,268,046 18.041 6.24%
2023-01-17 0 19.72 19.70 19.72 19.20 20.50 723,848 14,276,878 19.724 17.20 17.19 17.20 16.75 17.88 829,715 17.207 -3.33%
2023-01-16 0 20.40 20.35 20.40 19.48 21.10 2,663,750 54,501,834 20.461 17.80 17.75 17.80 16.99 18.41 3,053,340 17.850 3.76%
2023-01-13 0 19.66 19.42 19.66 18.46 19.70 2,330,500 45,059,160 19.335 17.15 16.94 17.15 16.10 17.19 2,671,350 16.868 5.93%
2023-01-12 0 18.56 18.54 18.58 18.18 18.94 580,474 10,808,047 18.619 16.19 16.17 16.21 15.86 16.52 665,372 16.244 -0.85%
2023-01-11 0 18.72 18.64 18.72 18.58 19.38 1,955,750 37,076,381 18.958 16.33 16.26 16.33 16.21 16.91 2,241,791 16.539 -2.09%
2023-01-10 0 19.12 19.12 19.20 17.54 19.42 4,336,500 81,708,604 18.842 16.68 16.68 16.75 15.30 16.94 4,970,740 16.438 9.01%
2023-01-09 0 17.54 17.50 17.54 15.66 17.60 1,859,750 31,685,290 17.037 15.30 15.27 15.30 13.66 15.35 2,131,750 14.864 12.58%
2023-01-06 0 15.58 15.58 15.60 15.54 16.38 307,300 4,915,781 15.997 13.59 13.59 13.61 13.56 14.29 352,245 13.956 -2.50%
2023-01-05 0 15.98 15.88 15.98 15.66 16.14 307,250 4,877,105 15.873 13.94 13.85 13.94 13.66 14.08 352,187 13.848 1.65%
2023-01-04 0 15.72 15.66 15.72 15.52 15.92 161,000 2,530,920 15.720 13.71 13.66 13.71 13.54 13.89 184,547 13.714 0.77%
2023-01-03 0 15.60 15.60 15.62 15.22 15.80 190,000 2,951,803 15.536 13.61 13.61 13.63 13.28 13.78 217,789 13.554 -2.26%
2022-12-30 0 15.96 15.90 15.96 15.32 15.96 209,750 3,280,565 15.640 13.92 13.87 13.92 13.37 13.92 240,427 13.645 1.01%
2022-12-29 0 15.80 15.70 15.82 15.36 15.98 247,500 3,883,459 15.691 13.78 13.70 13.80 13.40 13.94 283,698 13.689 0.25%
2022-12-28 0 15.76 15.70 15.76 15.18 15.82 448,750 6,958,745 15.507 13.75 13.70 13.75 13.24 13.80 514,382 13.528 5.63%
2022-12-23 0 14.92 14.92 15.12 14.30 15.34 351,250 5,300,905 15.092 13.02 13.02 13.19 12.48 13.38 402,622 13.166 1.08%
2022-12-22 0 14.76 14.76 14.90 14.30 15.00 359,900 5,314,040 14.765 12.88 12.88 13.00 12.48 13.09 412,538 12.881 2.22%
2022-12-21 0 14.44 14.44 14.60 14.30 14.70 208,250 3,020,210 14.503 12.60 12.60 12.74 12.48 12.82 238,708 12.652 0.28%
2022-12-20 0 14.40 14.40 14.52 14.30 14.84 350,000 5,085,600 14.530 12.56 12.56 12.67 12.48 12.95 401,190 12.676 -3.87%
2022-12-19 0 14.98 14.98 15.10 14.90 15.62 455,500 6,937,013 15.229 13.07 13.07 13.17 13.00 13.63 522,120 13.286 -3.73%
2022-12-16 0 15.56 15.56 15.64 14.76 15.70 460,000 7,031,685 15.286 13.57 13.57 13.64 12.88 13.70 527,278 13.336 1.17%
2022-12-15 0 15.38 15.28 15.38 15.30 15.98 388,935 6,011,404 15.456 13.42 13.33 13.42 13.35 13.94 445,819 13.484 -3.03%
2022-12-14 0 15.86 15.82 15.86 15.08 15.98 387,500 6,051,710 15.617 13.84 13.80 13.84 13.16 13.94 444,174 13.625 3.93%
2022-12-13 0 15.26 15.26 15.46 15.10 15.66 639,000 9,780,330 15.306 13.31 13.31 13.49 13.17 13.66 732,458 13.353 -2.68%
2022-12-12 0 15.68 15.44 15.68 15.40 16.32 431,250 6,871,645 15.934 13.68 13.47 13.68 13.44 14.24 494,323 13.901 -0.63%
2022-12-09 0 15.78 15.78 15.86 15.02 16.00 680,600 10,640,683 15.634 13.77 13.77 13.84 13.10 13.96 780,142 13.639 1.81%
2022-12-08 0 15.50 15.48 15.50 15.00 15.66 542,000 8,405,970 15.509 13.52 13.50 13.52 13.09 13.66 621,271 13.530 1.84%
2022-12-07 0 15.22 15.22 15.40 15.12 16.18 915,250 14,406,890 15.741 13.28 13.28 13.44 13.19 14.12 1,049,111 13.732 -0.52%
2022-12-06 0 15.30 15.30 15.36 15.02 15.72 705,000 10,902,610 15.465 13.35 13.35 13.40 13.10 13.71 808,111 13.491 -1.67%
2022-12-05 0 15.56 15.48 15.56 14.30 15.80 1,738,500 26,596,880 15.299 13.57 13.50 13.57 12.48 13.78 1,992,766 13.347 9.27%
2022-12-02 0 14.24 14.08 14.24 14.02 14.82 552,750 7,995,315 14.465 12.42 12.28 12.42 12.23 12.93 633,593 12.619 -0.42%
2022-12-01 0 14.30 14.14 14.30 14.10 14.80 911,500 13,071,013 14.340 12.48 12.34 12.48 12.30 12.91 1,044,813 12.510 0.28%
2022-11-30 0 14.26 14.26 14.30 14.00 14.66 2,186,750 31,229,936 14.281 12.44 12.44 12.48 12.21 12.79 2,506,576 12.459 1.71%
2022-11-29 0 14.02 14.02 14.06 13.88 14.40 592,500 8,342,980 14.081 12.23 12.23 12.27 12.11 12.56 679,157 12.284 -2.23%
2022-11-28 0 14.34 14.26 14.34 13.20 14.34 722,750 9,884,340 13.676 12.51 12.44 12.51 11.52 12.51 828,457 11.931 6.70%
2022-11-25 0 13.44 13.44 13.46 13.36 13.60 248,500 3,344,585 13.459 11.73 11.73 11.74 11.66 11.86 284,845 11.742 -1.47%
2022-11-24 0 13.64 13.64 13.66 13.64 14.14 440,250 6,115,210 13.890 11.90 11.90 11.92 11.90 12.34 504,639 12.118 0.00%
2022-11-23 0 13.64 13.64 13.72 13.50 14.14 880,500 12,151,241 13.800 11.90 11.90 11.97 11.78 12.34 1,009,279 12.040 -5.54%
2022-11-22 0 14.44 14.44 14.46 14.06 14.86 788,000 11,372,857 14.433 12.60 12.60 12.61 12.27 12.96 903,250 12.591 -2.96%
2022-11-21 0 14.88 14.78 14.90 14.20 15.42 847,500 12,658,381 14.936 12.98 12.89 13.00 12.39 13.45 971,452 13.030 3.05%
2022-11-18 0 14.44 14.40 14.44 14.36 15.02 1,432,250 21,163,180 14.776 12.60 12.56 12.60 12.53 13.10 1,641,725 12.891 -1.10%
2022-11-17 0 14.60 14.42 14.60 13.98 14.60 526,250 7,474,551 14.203 12.74 12.58 12.74 12.20 12.74 603,217 12.391 -1.22%
2022-11-16 0 14.78 14.76 14.78 14.24 15.20 1,181,750 17,338,767 14.672 12.89 12.88 12.89 12.42 13.26 1,354,588 12.800 0.54%
2022-11-15 0 14.70 14.60 14.70 13.86 15.00 1,029,200 15,105,103 14.677 12.82 12.74 12.82 12.09 13.09 1,179,727 12.804 3.81%
2022-11-14 0 14.16 14.16 14.20 12.98 14.24 1,845,000 25,654,078 13.905 12.35 12.35 12.39 11.32 12.42 2,114,843 12.130 9.60%
2022-11-11 0 12.92 12.92 12.98 12.82 13.56 748,750 9,781,298 13.064 11.27 11.27 11.32 11.18 11.83 858,259 11.397 0.00%
2022-11-10 0 12.92 12.76 12.92 12.70 13.10 168,250 2,172,655 12.913 11.27 11.13 11.27 11.08 11.43 192,858 11.266 0.47%
2022-11-09 0 12.86 12.82 12.86 12.82 13.72 368,750 4,817,824 13.065 11.22 11.18 11.22 11.18 11.97 422,682 11.398 -1.38%
2022-11-08 0 13.04 13.00 13.04 12.90 13.32 264,500 3,454,720 13.061 11.38 11.34 11.38 11.25 11.62 303,185 11.395 -1.06%
2022-11-07 0 13.18 13.18 13.30 12.88 13.56 538,250 7,103,057 13.197 11.50 11.50 11.60 11.24 11.83 616,972 11.513 -1.93%
2022-11-04 0 13.44 13.44 13.46 13.24 13.80 496,000 6,679,835 13.467 11.73 11.73 11.74 11.55 12.04 568,543 11.749 -1.03%
2022-11-03 0 13.58 13.50 13.60 13.10 13.80 484,000 6,568,305 13.571 11.85 11.78 11.86 11.43 12.04 554,788 11.839 1.34%
2022-11-02 0 13.40 13.40 13.54 12.74 13.64 565,250 7,581,280 13.412 11.69 11.69 11.81 11.11 11.90 647,921 11.701 3.88%
2022-11-01 0 12.90 12.78 12.90 11.80 12.98 476,500 6,009,875 12.613 11.25 11.15 11.25 10.29 11.32 546,191 11.003 7.14%
2022-10-31 0 12.04 12.04 12.22 11.64 12.88 223,750 2,712,390 12.122 10.50 10.50 10.66 10.15 11.24 256,475 10.576 0.17%
2022-10-28 0 12.02 12.02 12.12 11.90 13.06 539,750 6,725,850 12.461 10.49 10.49 10.57 10.38 11.39 618,692 10.871 -7.40%
2022-10-27 0 12.98 12.88 12.98 11.30 12.98 1,512,750 18,334,807 12.120 11.32 11.24 11.32 9.858 11.32 1,733,999 10.574 5.87%
2022-10-26 0 12.26 12.26 12.28 12.02 12.50 631,750 7,772,580 12.303 10.70 10.70 10.71 10.49 10.91 724,147 10.733 2.34%
2022-10-25 0 11.98 11.98 12.00 11.64 12.50 353,000 4,245,802 12.028 10.45 10.45 10.47 10.15 10.91 404,628 10.493 -0.99%
2022-10-24 0 12.10 12.06 12.10 11.86 13.36 748,250 9,297,889 12.426 10.56 10.52 10.56 10.35 11.66 857,686 10.841 -9.02%
2022-10-21 0 13.30 13.30 13.36 13.00 13.52 309,500 4,149,669 13.408 11.60 11.60 11.66 11.34 11.79 354,766 11.697 -0.75%
2022-10-20 0 13.40 13.24 13.40 12.80 13.68 655,400 8,624,279 13.159 11.69 11.55 11.69 11.17 11.93 751,256 11.480 -0.45%
2022-10-19 0 13.46 13.32 13.46 13.24 13.90 492,001 6,706,711 13.631 11.74 11.62 11.74 11.55 12.13 563,959 11.892 -2.46%
2022-10-18 0 13.80 13.78 13.80 13.00 13.84 851,450 11,459,332 13.459 12.04 12.02 12.04 11.34 12.07 975,980 11.741 5.67%
2022-10-17 0 13.06 13.06 13.14 12.70 13.24 675,600 8,798,428 13.023 11.39 11.39 11.46 11.08 11.55 774,411 11.361 2.83%
2022-10-14 0 12.70 12.70 12.72 11.76 12.92 1,230,750 15,454,915 12.557 11.08 11.08 11.10 10.26 11.27 1,410,755 10.955 9.11%
2022-10-13 0 11.64 11.64 11.66 11.04 12.00 524,400 6,094,573 11.622 10.15 10.15 10.17 9.631 10.47 601,097 10.139 4.68%
2022-10-12 0 11.12 10.88 11.10 10.62 11.48 258,600 2,817,149 10.894 9.701 9.492 9.684 9.265 10.02 296,422 9.5039 -1.42%
2022-10-11 0 11.28 11.18 11.28 11.12 11.46 102,750 1,159,850 11.288 9.841 9.753 9.841 9.701 9.998 117,778 9.8478 -1.57%
2022-10-10 0 11.46 11.46 11.62 11.42 11.92 103,250 1,191,815 11.543 9.998 9.998 10.14 9.963 10.40 118,351 10.070 -2.72%
2022-10-07 0 11.78 11.70 11.78 11.64 11.98 20,000 234,975 11.749 10.28 10.21 10.28 10.15 10.45 22,925 10.250 -1.83%
2022-10-06 0 12.00 11.88 12.00 11.80 12.20 38,750 464,775 11.994 10.47 10.36 10.47 10.29 10.64 44,417 10.464 -1.48%
2022-10-05 0 12.18 12.10 12.18 11.92 12.30 197,750 2,383,435 12.053 10.63 10.56 10.63 10.40 10.73 226,672 10.515 2.35%
2022-10-03 0 11.90 11.78 11.90 11.72 12.00 61,000 726,355 11.907 10.38 10.28 10.38 10.22 10.47 69,922 10.388 0.51%
2022-09-30 0 11.84 11.46 11.84 11.46 11.84 90,500 1,057,580 11.686 10.33 9.998 10.33 9.998 10.33 103,736 10.195 2.78%
2022-09-29 0 11.52 11.44 11.50 11.44 11.98 114,150 1,319,311 11.558 10.05 9.980 10.03 9.980 10.45 130,845 10.083 0.52%
2022-09-28 0 11.46 11.20 11.42 10.90 11.60 418,250 4,669,310 11.164 9.998 9.771 9.963 9.509 10.12 479,422 9.7395 -0.87%
2022-09-27 0 11.56 11.54 11.56 11.06 11.78 321,000 3,693,690 11.507 10.09 10.07 10.09 9.649 10.28 367,948 10.039 3.40%
2022-09-26 0 11.18 11.14 11.18 10.90 11.46 93,750 1,049,760 11.197 9.753 9.719 9.753 9.509 9.998 107,462 9.7687 -0.89%
2022-09-23 0 11.28 11.20 11.28 10.84 11.60 266,500 2,949,685 11.068 9.841 9.771 9.841 9.457 10.12 305,477 9.6560 0.00%
2022-09-22 0 11.28 11.24 11.38 11.20 11.52 171,000 1,944,700 11.373 9.841 9.806 9.928 9.771 10.05 196,010 9.9214 -1.57%
2022-09-21 0 11.46 11.42 11.46 11.36 11.58 145,500 1,667,130 11.458 9.998 9.963 9.998 9.911 10.10 166,780 9.9960 -0.52%
2022-09-20 0 11.52 11.50 11.52 11.48 11.70 204,250 2,365,402 11.581 10.05 10.03 10.05 10.02 10.21 234,123 10.103 -1.37%
2022-09-19 0 11.68 11.52 11.68 11.50 11.90 408,000 4,758,430 11.663 10.19 10.05 10.19 10.03 10.38 467,673 10.175 0.17%
2022-09-16 0 11.66 11.64 11.66 11.56 11.88 116,250 1,357,215 11.675 10.17 10.15 10.17 10.09 10.36 133,252 10.185 -1.02%
2022-09-15 0 11.78 11.68 11.78 11.54 11.98 307,750 3,592,935 11.675 10.28 10.19 10.28 10.07 10.45 352,760 10.185 -0.84%
2022-09-14 0 11.88 11.76 11.90 11.54 12.00 128,750 1,524,995 11.845 10.36 10.26 10.38 10.07 10.47 147,580 10.333 -1.82%
2022-09-13 0 12.10 12.06 12.10 12.00 12.40 200,950 2,434,245 12.114 10.56 10.52 10.56 10.47 10.82 230,340 10.568 -1.31%
2022-09-09 0 12.26 12.16 12.26 12.12 12.70 285,500 3,535,660 12.384 10.70 10.61 10.70 10.57 11.08 327,256 10.804 -0.49%
2022-09-08 0 12.32 12.20 12.32 11.96 12.76 409,800 5,085,586 12.410 10.75 10.64 10.75 10.43 11.13 469,736 10.826 1.15%
2022-09-07 0 12.18 12.08 12.18 11.90 12.30 179,250 2,166,195 12.085 10.63 10.54 10.63 10.38 10.73 205,466 10.543 0.66%
2022-09-06 0 12.10 12.00 12.10 11.86 12.56 216,750 2,613,002 12.055 10.56 10.47 10.56 10.35 10.96 248,451 10.517 0.33%
2022-09-05 0 12.06 12.06 12.10 11.52 12.16 806,300 9,584,887 11.887 10.52 10.52 10.56 10.05 10.61 924,226 10.371 5.05%
2022-09-02 0 11.48 11.48 11.58 11.46 11.96 189,000 2,200,385 11.642 10.02 10.02 10.10 9.998 10.43 216,642 10.157 -0.86%
2022-09-01 0 11.58 11.48 11.58 11.22 11.80 146,500 1,693,527 11.560 10.10 10.02 10.10 9.788 10.29 167,927 10.085 1.05%
2022-08-31 0 11.46 11.42 11.46 11.16 11.70 283,251 3,220,656 11.370 9.998 9.963 9.998 9.736 10.21 324,678 9.9195 -1.38%
2022-08-30 0 11.62 11.62 11.74 11.40 11.88 250,199 2,904,954 11.611 10.14 10.14 10.24 9.945 10.36 286,792 10.129 -0.17%
2022-08-29 0 11.64 11.64 11.66 11.62 12.18 421,000 4,996,025 11.867 10.15 10.15 10.17 10.14 10.63 482,574 10.353 -6.88%
2022-08-26 0 12.50 12.32 12.50 12.10 12.68 723,500 8,953,140 12.375 10.91 10.75 10.91 10.56 11.06 829,316 10.796 2.12%
2022-08-25 0 12.24 12.04 12.24 11.62 12.32 122,500 1,467,800 11.982 10.68 10.50 10.68 10.14 10.75 140,416 10.453 3.20%
2022-08-24 0 11.86 11.86 11.88 11.62 11.92 171,250 2,000,950 11.684 10.35 10.35 10.36 10.14 10.40 196,296 10.194 -0.17%
2022-08-23 0 11.88 11.72 11.88 11.72 12.00 246,000 2,899,505 11.787 10.36 10.22 10.36 10.22 10.47 281,979 10.283 -1.16%
2022-08-22 0 12.02 11.96 12.02 11.84 12.32 157,000 1,887,930 12.025 10.49 10.43 10.49 10.33 10.75 179,962 10.491 -1.15%
2022-08-19 0 12.16 12.08 12.16 11.82 12.16 237,750 2,844,650 11.965 10.61 10.54 10.61 10.31 10.61 272,522 10.438 2.18%
2022-08-18 0 11.90 11.88 11.90 11.86 12.48 271,750 3,282,845 12.080 10.38 10.36 10.38 10.35 10.89 311,495 10.539 -3.25%
2022-08-17 0 12.30 12.30 12.36 12.30 12.80 89,250 1,107,360 12.407 10.73 10.73 10.78 10.73 11.17 102,303 10.824 -2.54%
2022-08-16 0 12.62 12.50 12.62 12.26 12.84 162,250 2,027,330 12.495 11.01 10.91 11.01 10.70 11.20 185,980 10.901 1.28%
2022-08-15 0 12.46 12.46 12.50 12.28 13.10 112,500 1,418,680 12.610 10.87 10.87 10.91 10.71 11.43 128,954 11.001 -1.89%
2022-08-12 0 12.70 12.66 12.72 12.38 12.76 129,750 1,644,235 12.672 11.08 11.04 11.10 10.80 11.13 148,727 11.055 0.47%
2022-08-11 0 12.64 12.56 12.64 12.46 12.84 184,000 2,320,710 12.613 11.03 10.96 11.03 10.87 11.20 210,911 11.003 3.27%
2022-08-10 0 12.24 12.24 12.46 12.22 12.90 244,750 3,055,440 12.484 10.68 10.68 10.87 10.66 11.25 280,546 10.891 -5.56%
2022-08-09 0 12.96 12.90 13.08 12.78 13.26 166,000 2,150,055 12.952 11.31 11.25 11.41 11.15 11.57 190,279 11.300 -2.85%
2022-08-08 0 13.34 13.28 13.34 12.62 13.60 626,250 8,269,420 13.205 11.64 11.59 11.64 11.01 11.86 717,843 11.520 4.55%
2022-08-05 0 12.76 12.76 12.80 12.62 13.20 364,000 4,695,050 12.898 11.13 11.13 11.17 11.01 11.52 417,237 11.253 -0.31%
2022-08-04 0 12.80 12.68 12.80 11.76 12.80 311,500 3,884,355 12.470 11.17 11.06 11.17 10.26 11.17 357,059 10.879 7.93%
2022-08-03 0 11.86 11.70 11.88 11.56 11.90 162,750 1,903,905 11.698 10.35 10.21 10.36 10.09 10.38 186,553 10.206 0.85%
2022-08-02 0 11.76 11.76 12.00 11.36 12.24 307,500 3,627,795 11.798 10.26 10.26 10.47 9.911 10.68 352,474 10.292 -3.61%
2022-08-01 0 12.20 12.20 12.34 11.66 12.40 222,750 2,711,067 12.171 10.64 10.64 10.77 10.17 10.82 255,329 10.618 -0.33%
2022-07-29 0 12.24 12.08 12.24 12.02 12.58 565,750 6,983,385 12.344 10.68 10.54 10.68 10.49 10.97 648,494 10.769 -0.49%
2022-07-28 0 12.30 12.22 12.30 11.78 12.46 379,250 4,612,390 12.162 10.73 10.66 10.73 10.28 10.87 434,718 10.610 4.59%
2022-07-27 0 11.76 11.76 11.96 11.58 12.02 277,500 3,292,625 11.865 10.26 10.26 10.43 10.10 10.49 318,086 10.351 -0.17%
2022-07-26 0 11.78 11.70 11.78 11.46 11.98 181,250 2,110,932 11.647 10.28 10.21 10.28 9.998 10.45 207,759 10.160 1.55%
2022-07-25 0 11.60 11.48 11.70 11.46 11.96 146,750 1,701,650 11.596 10.12 10.02 10.21 9.998 10.43 168,213 10.116 -0.68%
2022-07-22 0 11.68 11.64 11.68 11.58 12.08 203,250 2,389,945 11.759 10.19 10.15 10.19 10.10 10.54 232,977 10.258 -2.99%
2022-07-21 0 12.04 11.98 12.04 11.90 12.28 90,500 1,093,490 12.083 10.50 10.45 10.50 10.38 10.71 103,736 10.541 0.33%
2022-07-20 0 12.00 12.00 12.02 11.94 12.42 424,500 5,158,726 12.152 10.47 10.47 10.49 10.42 10.84 486,586 10.602 2.92%
2022-07-19 0 11.66 11.52 11.66 11.50 11.96 168,250 1,955,910 11.625 10.17 10.05 10.17 10.03 10.43 192,858 10.142 -1.52%
2022-07-18 0 11.84 11.76 11.90 11.36 11.90 186,750 2,170,862 11.624 10.33 10.26 10.38 9.911 10.38 214,063 10.141 2.96%
2022-07-15 0 11.50 11.50 11.52 11.36 12.00 365,500 4,275,995 11.699 10.03 10.03 10.05 9.911 10.47 418,957 10.206 -5.27%
2022-07-14 0 12.14 12.08 12.14 11.70 12.26 306,000 3,687,513 12.051 10.59 10.54 10.59 10.21 10.70 350,754 10.513 2.53%
2022-07-13 0 11.84 11.62 11.86 11.64 12.16 229,250 2,714,737 11.842 10.33 10.14 10.35 10.15 10.61 262,779 10.331 -0.84%
2022-07-12 0 11.94 11.94 11.98 11.66 12.42 351,000 4,164,850 11.866 10.42 10.42 10.45 10.17 10.84 402,336 10.352 -1.97%
2022-07-11 0 12.18 12.06 12.18 11.96 12.54 316,800 3,835,387 12.107 10.63 10.52 10.63 10.43 10.94 363,134 10.562 -3.03%
2022-07-08 0 12.56 12.44 12.56 12.24 13.02 388,250 4,870,980 12.546 10.96 10.85 10.96 10.68 11.36 445,034 10.945 -2.03%
2022-07-07 0 12.82 12.80 12.82 12.76 13.28 401,000 5,180,810 12.920 11.18 11.17 11.18 11.13 11.59 459,649 11.271 -3.46%
2022-07-06 0 13.28 13.28 13.34 12.88 14.10 906,450 12,182,804 13.440 11.59 11.59 11.64 11.24 12.30 1,039,024 11.725 0.61%
2022-07-05 0 13.20 13.20 13.22 13.04 13.80 490,250 6,484,855 13.228 11.52 11.52 11.53 11.38 12.04 561,952 11.540 -3.51%
2022-07-04 0 13.68 13.54 13.68 13.18 13.86 576,750 7,834,725 13.584 11.93 11.81 11.93 11.50 12.09 661,103 11.851 1.63%
2022-06-30 0 13.46 13.46 13.48 13.20 14.08 677,001 9,131,033 13.487 11.74 11.74 11.76 11.52 12.28 776,017 11.767 -1.17%
2022-06-29 0 13.62 13.60 13.62 13.22 14.12 661,500 8,979,360 13.574 11.88 11.86 11.88 11.53 12.32 758,248 11.842 -4.76%
2022-06-28 0 14.30 14.28 14.30 13.40 14.38 1,017,750 14,113,780 13.868 12.48 12.46 12.48 11.69 12.55 1,166,602 12.098 0.85%
2022-06-27 0 14.18 14.12 14.18 13.76 14.48 1,928,000 27,324,565 14.172 12.37 12.32 12.37 12.00 12.63 2,209,982 12.364 3.35%
2022-06-24 0 13.72 13.68 13.72 11.88 14.20 3,726,700 49,998,124 13.416 11.97 11.93 11.97 10.36 12.39 4,271,753 11.704 15.49%
2022-06-23 0 11.88 11.88 11.90 11.14 12.10 658,750 7,762,075 11.783 10.36 10.36 10.38 9.719 10.56 755,096 10.280 5.13%
2022-06-22 0 11.30 11.28 11.30 11.18 11.94 969,750 11,105,900 11.452 9.858 9.841 9.858 9.753 10.42 1,111,582 9.9911 -1.05%
2022-06-21 0 11.42 11.32 11.42 10.50 11.50 942,000 10,411,945 11.053 9.963 9.876 9.963 9.160 10.03 1,079,773 9.6427 9.60%
2022-06-20 0 10.42 10.42 10.50 9.860 10.62 647,250 6,707,537 10.363 9.090 9.090 9.160 8.602 9.265 741,914 9.0409 5.68%
2022-06-17 0 9.860 9.860 10.08 9.520 10.14 177,250 1,754,345 9.8976 8.602 8.602 8.794 8.305 8.846 203,174 8.6347 0.92%
2022-06-16 0 9.770 9.770 9.780 9.680 10.28 193,000 1,928,235 9.9909 8.523 8.523 8.532 8.445 8.968 221,227 8.7161 -1.71%
2022-06-15 0 9.940 9.940 10.10 9.800 10.30 293,250 2,959,540 10.092 8.672 8.672 8.811 8.550 8.986 336,140 8.8045 0.10%
2022-06-14 0 9.930 9.930 10.06 9.570 10.12 218,250 2,145,340 9.8297 8.663 8.663 8.776 8.349 8.829 250,170 8.5755 0.81%
2022-06-13 0 9.850 9.850 9.910 9.700 10.14 260,545 2,582,454 9.9117 8.593 8.593 8.646 8.462 8.846 298,651 8.6471 -3.24%
2022-06-10 0 10.18 10.18 10.24 9.910 10.40 305,750 3,090,997 10.110 8.881 8.881 8.933 8.646 9.073 350,468 8.8196 -0.97%
2022-06-09 0 10.28 10.18 10.28 10.06 10.46 847,500 8,711,460 10.279 8.968 8.881 8.968 8.776 9.125 971,452 8.9675 1.38%
2022-06-08 0 10.14 10.14 10.22 9.900 10.32 1,027,500 10,389,497 10.111 8.846 8.846 8.916 8.637 9.003 1,177,778 8.8213 3.15%
2022-06-07 0 9.830 9.800 9.830 9.560 9.960 571,000 5,588,924 9.7880 8.576 8.550 8.576 8.340 8.689 654,512 8.5391 0.72%
2022-06-06 0 9.760 9.760 9.840 9.320 10.02 847,000 8,274,545 9.7692 8.515 8.515 8.584 8.131 8.742 970,879 8.5227 4.30%
2022-06-02 0 9.510 9.510 9.520 9.020 9.590 723,000 6,723,563 9.2995 8.163 8.163 8.172 7.743 8.232 842,267 7.9827 3.93%
2022-06-01 0 9.150 9.150 9.160 8.760 9.290 861,845 7,742,556 8.9837 7.854 7.854 7.863 7.520 7.975 1,004,016 7.7116 6.27%
2022-05-31 0 8.610 8.510 8.610 8.440 9.130 2,169,595 18,946,988 8.7330 7.391 7.305 7.391 7.245 7.837 2,527,495 7.4963 2.01%
2022-05-30 0 8.440 8.440 8.470 8.300 8.690 839,000 7,139,945 8.5101 7.245 7.245 7.271 7.125 7.459 977,403 7.3050 -0.24%
2022-05-27 0 8.460 8.460 8.530 8.420 8.850 383,500 3,286,729 8.5703 7.262 7.262 7.322 7.228 7.597 446,763 7.3568 -1.63%
2022-05-26 0 8.600 8.600 8.760 8.370 8.790 262,250 2,224,410 8.4820 7.382 7.382 7.520 7.185 7.545 305,511 7.2809 -0.23%
2022-05-25 0 8.620 8.580 8.640 8.500 8.800 495,000 4,281,660 8.6498 7.399 7.365 7.417 7.296 7.554 576,656 7.4250 -1.93%
2022-05-24 0 8.790 8.790 8.850 8.790 9.360 222,500 1,991,112 8.9488 7.545 7.545 7.597 7.545 8.035 259,204 7.6816 -4.87%
2022-05-23 0 9.240 9.020 9.240 8.800 9.300 265,500 2,417,752 9.1064 7.932 7.743 7.932 7.554 7.983 309,297 7.8169 3.47%
2022-05-20 0 8.930 8.930 9.000 8.380 9.140 812,000 7,104,532 8.7494 7.665 7.665 7.726 7.193 7.846 945,949 7.5105 7.46%
2022-05-19 0 8.310 8.310 8.340 8.280 8.590 343,250 2,878,355 8.3856 7.133 7.133 7.159 7.108 7.374 399,873 7.1982 -3.93%
2022-05-18 0 8.650 8.600 8.650 8.540 8.780 411,000 3,539,487 8.6119 7.425 7.382 7.425 7.331 7.537 478,799 7.3924 -0.35%
2022-05-17 0 8.680 8.680 8.690 8.530 8.790 318,500 2,735,997 8.5903 7.451 7.451 7.459 7.322 7.545 371,040 7.3739 1.05%
2022-05-16 0 8.590 8.530 8.590 8.450 8.920 448,000 3,838,901 8.5690 7.374 7.322 7.374 7.253 7.657 521,903 7.3556 -0.23%
2022-05-13 0 8.610 8.570 8.610 8.450 8.700 696,750 5,951,087 8.5412 7.391 7.356 7.391 7.253 7.468 811,687 7.3318 1.77%
2022-05-12 0 8.460 8.420 8.460 8.320 8.630 661,500 5,594,157 8.4568 7.262 7.228 7.262 7.142 7.408 770,622 7.2593 -1.40%
2022-05-11 0 8.580 8.580 8.590 8.560 9.090 356,500 3,153,403 8.8455 7.365 7.365 7.374 7.348 7.803 415,309 7.5929 -1.38%
2022-05-10 0 8.700 8.650 8.700 8.500 8.900 552,250 4,808,467 8.7070 7.468 7.425 7.468 7.296 7.640 643,350 7.4741 -2.36%
2022-05-06 0 8.910 8.910 8.920 8.820 9.190 341,500 3,070,120 8.9901 7.648 7.648 7.657 7.571 7.889 397,834 7.7171 -3.05%
2022-05-05 0 9.190 9.160 9.210 9.120 9.610 690,250 6,470,565 9.3742 7.889 7.863 7.906 7.829 8.249 804,115 8.0468 0.77%
2022-05-04 0 9.120 9.060 9.120 9.050 9.310 191,750 1,746,970 9.1107 7.829 7.777 7.829 7.768 7.992 223,381 7.8206 -1.94%
2022-05-03 0 9.300 9.190 9.300 9.020 10.00 259,400 2,408,796 9.2860 7.983 7.889 7.983 7.743 8.584 302,191 7.9711 0.00%
2022-04-29 0 9.300 9.300 9.310 9.220 10.60 1,424,500 13,879,902 9.7437 7.983 7.983 7.992 7.914 9.099 1,659,488 8.3640 -12.26%
2022-04-28 0 10.60 10.44 10.60 10.02 10.74 616,562 6,362,257 10.319 9.099 8.962 9.099 8.601 9.219 718,271 8.8577 4.13%
2022-04-27 0 10.18 10.14 10.18 9.660 10.18 532,750 5,296,687 9.9422 8.738 8.704 8.738 8.292 8.738 620,633 8.5343 4.73%
2022-04-26 0 9.720 9.660 9.720 9.270 9.940 430,563 4,152,581 9.6445 8.344 8.292 8.344 7.957 8.532 501,589 8.2788 3.74%
2022-04-25 0 9.370 9.280 9.370 9.150 9.730 380,000 3,574,451 9.4065 8.043 7.966 8.043 7.854 8.352 442,685 8.0745 -2.70%
2022-04-22 0 9.630 9.630 9.740 9.510 9.760 243,500 2,330,695 9.5716 8.266 8.266 8.361 8.163 8.378 283,668 8.2163 1.16%
2022-04-21 0 9.520 9.500 9.520 9.360 9.950 404,000 3,875,900 9.5938 8.172 8.155 8.172 8.035 8.541 470,645 8.2353 -2.46%
2022-04-20 0 9.760 9.630 9.810 9.600 9.920 249,250 2,415,410 9.6907 8.378 8.266 8.421 8.241 8.515 290,367 8.3185 1.14%
2022-04-19 0 9.650 9.650 9.660 9.520 9.960 315,500 3,038,562 9.6309 8.284 8.284 8.292 8.172 8.550 367,545 8.2672 -2.72%
2022-04-14 0 9.920 9.750 9.920 9.080 9.920 806,816 7,773,141 9.6343 8.515 8.369 8.515 7.794 8.515 939,910 8.2701 8.30%
2022-04-13 0 9.160 9.140 9.160 9.000 9.290 299,000 2,727,177 9.1210 7.863 7.846 7.863 7.726 7.975 348,324 7.8294 -1.08%
2022-04-12 0 9.260 9.250 9.260 8.880 9.400 346,100 3,142,075 9.0785 7.949 7.940 7.949 7.623 8.069 403,193 7.7930 2.09%
2022-04-11 0 9.070 9.000 9.070 8.920 9.260 279,250 2,519,449 9.0222 7.786 7.726 7.786 7.657 7.949 325,316 7.7446 -1.20%
2022-04-08 0 9.180 9.140 9.180 8.950 9.200 255,500 2,320,302 9.0814 7.880 7.846 7.880 7.683 7.897 297,648 7.7955 0.55%
2022-04-07 0 9.130 9.100 9.130 9.050 9.660 426,000 3,895,722 9.1449 7.837 7.811 7.837 7.768 8.292 496,274 7.8499 -4.20%
2022-04-06 0 9.530 9.480 9.530 9.410 9.720 239,500 2,276,145 9.5037 8.181 8.138 8.181 8.078 8.344 279,008 8.1580 -0.73%
2022-04-04 0 9.600 9.600 9.620 9.370 9.900 224,875 2,166,200 9.6329 8.241 8.241 8.258 8.043 8.498 261,971 8.2689 1.37%
2022-04-01 0 9.470 9.330 9.470 9.070 9.470 293,000 2,692,780 9.1904 8.129 8.009 8.129 7.786 8.129 341,334 7.8890 0.53%
2022-03-31 0 9.420 9.330 9.420 9.090 9.780 291,000 2,729,022 9.3781 8.086 8.009 8.086 7.803 8.395 339,004 8.0501 -3.38%
2022-03-30 0 9.750 9.750 9.760 9.300 9.840 834,000 8,077,620 9.6854 8.369 8.369 8.378 7.983 8.447 971,578 8.3139 3.50%
2022-03-29 0 9.420 9.360 9.420 9.340 9.930 435,750 4,134,765 9.4888 8.086 8.035 8.086 8.017 8.524 507,632 8.1452 -2.38%
2022-03-28 0 9.650 9.650 9.660 9.200 10.48 656,500 6,194,954 9.4363 8.284 8.284 8.292 7.897 8.996 764,797 8.1001 -2.62%
2022-03-25 0 9.910 9.900 9.910 9.700 10.62 547,550 5,453,080 9.9591 8.507 8.498 8.507 8.326 9.116 637,875 8.5488 -6.16%
2022-03-24 0 10.56 10.54 10.56 9.800 10.72 688,600 7,166,427 10.407 9.065 9.048 9.065 8.412 9.202 802,193 8.9335 3.94%
2022-03-23 0 10.16 10.14 10.16 9.660 10.32 723,200 7,315,332 10.115 8.721 8.704 8.721 8.292 8.859 842,500 8.6829 3.67%
2022-03-22 0 9.800 9.760 9.800 9.410 9.800 415,100 3,994,041 9.6219 8.412 8.378 8.412 8.078 8.412 483,576 8.2594 0.51%
2022-03-21 0 9.750 9.730 9.750 9.440 9.940 420,750 4,079,110 9.6949 8.369 8.352 8.369 8.103 8.532 490,158 8.3220 3.17%
2022-03-18 0 9.450 9.450 9.460 9.220 9.880 339,750 3,205,325 9.4344 8.112 8.112 8.120 7.914 8.481 395,796 8.0984 -1.56%
2022-03-17 0 9.600 9.600 9.660 8.820 9.750 1,727,500 16,196,232 9.3755 8.241 8.241 8.292 7.571 8.369 2,012,471 8.0479 16.22%
2022-03-16 0 8.260 8.260 8.300 7.730 8.560 1,620,500 13,275,587 8.1923 7.090 7.090 7.125 6.635 7.348 1,887,821 7.0322 6.03%
2022-03-15 0 7.790 7.630 7.790 7.630 8.560 1,539,350 12,382,700 8.0441 6.687 6.550 6.687 6.550 7.348 1,793,284 6.9050 -2.38%
2022-03-14 0 7.980 7.910 7.980 7.840 8.690 1,736,650 14,354,225 8.2655 6.850 6.790 6.850 6.730 7.459 2,023,131 7.0951 -8.59%
2022-03-11 0 8.730 8.730 8.750 8.370 8.890 1,338,000 11,491,777 8.5888 7.494 7.494 7.511 7.185 7.631 1,558,719 7.3726 -3.43%
2022-03-10 0 9.040 9.030 9.040 8.950 9.520 1,038,250 9,499,620 9.1496 7.760 7.751 7.760 7.683 8.172 1,209,522 7.8540 0.33%
2022-03-09 0 9.010 8.980 9.020 8.510 9.180 840,250 7,407,717 8.8161 7.734 7.708 7.743 7.305 7.880 978,859 7.5677 2.15%
2022-03-08 0 8.820 8.820 8.850 8.620 9.420 1,337,750 11,922,822 8.9126 7.571 7.571 7.597 7.399 8.086 1,558,428 7.6505 -3.92%
2022-03-07 0 9.180 9.110 9.180 9.000 9.720 835,250 7,774,931 9.3085 7.880 7.820 7.880 7.726 8.344 973,034 7.9904 -8.57%
2022-03-04 0 10.04 10.04 10.08 10.02 10.50 827,750 8,412,490 10.163 8.618 8.618 8.653 8.601 9.013 964,297 8.7240 -3.46%
2022-03-03 0 10.40 10.38 10.40 10.36 10.90 376,500 3,947,605 10.485 8.927 8.910 8.927 8.893 9.357 438,608 9.0003 -1.70%
2022-03-02 0 10.58 10.52 10.58 10.48 10.86 539,750 5,722,685 10.602 9.082 9.030 9.082 8.996 9.322 628,788 9.1011 -3.11%
2022-03-01 0 10.92 10.92 10.96 10.66 11.30 387,750 4,241,610 10.939 9.374 9.374 9.408 9.151 9.700 451,714 9.3900 2.06%
2022-02-28 0 10.70 10.66 10.70 10.34 10.76 244,000 2,572,935 10.545 9.185 9.151 9.185 8.876 9.236 284,251 9.0516 -0.37%
2022-02-25 0 10.74 10.68 10.74 10.52 11.10 263,800 2,850,621 10.806 9.219 9.168 9.219 9.030 9.528 307,317 9.2758 -0.19%
2022-02-24 0 10.76 10.72 10.76 10.26 10.90 499,800 5,286,307 10.577 9.236 9.202 9.236 8.807 9.357 582,248 9.0791 -0.92%
2022-02-23 0 10.86 10.86 10.88 10.44 11.18 416,750 4,511,265 10.825 9.322 9.322 9.339 8.962 9.597 485,498 9.2920 4.02%
2022-02-22 0 10.44 10.44 10.46 10.30 11.78 809,500 8,512,890 10.516 8.962 8.962 8.979 8.841 10.11 943,037 9.0271 -4.22%
2022-02-21 0 10.90 10.88 10.90 10.68 11.58 533,250 5,851,938 10.974 9.357 9.339 9.357 9.168 9.940 621,216 9.4201 -2.68%
2022-02-18 0 11.20 11.20 11.26 11.14 11.74 447,001 5,101,761 11.413 9.614 9.614 9.666 9.563 10.08 520,739 9.7972 -2.10%
2022-02-17 0 11.44 11.36 11.44 11.30 11.68 237,750 2,711,432 11.405 9.820 9.751 9.820 9.700 10.03 276,970 9.7896 -0.52%
2022-02-16 0 11.50 11.36 11.50 11.32 11.68 312,250 3,578,070 11.459 9.872 9.751 9.872 9.717 10.03 363,759 9.8364 0.88%
2022-02-15 0 11.40 11.30 11.40 11.24 11.60 407,250 4,628,627 11.366 9.786 9.700 9.786 9.648 9.957 474,431 9.7562 0.88%
2022-02-14 0 11.30 11.22 11.30 11.22 11.66 568,000 6,431,685 11.323 9.700 9.631 9.700 9.631 10.01 661,698 9.7200 -3.58%
2022-02-11 0 11.72 11.60 11.72 11.40 12.30 599,250 7,027,255 11.727 10.06 9.957 10.06 9.786 10.56 698,103 10.066 -4.40%
2022-02-10 0 12.26 12.26 12.34 12.16 12.78 612,250 7,547,564 12.328 10.52 10.52 10.59 10.44 10.97 713,248 10.582 -1.92%
2022-02-09 0 12.50 12.38 12.50 11.72 12.56 1,089,700 13,231,232 12.142 10.73 10.63 10.73 10.06 10.78 1,269,459 10.423 7.39%
2022-02-08 0 11.64 11.52 11.64 11.16 11.90 709,750 8,147,159 11.479 9.992 9.889 9.992 9.580 10.21 826,832 9.8535 -1.52%
2022-02-07 0 11.82 11.80 11.82 11.62 12.18 384,250 4,563,307 11.876 10.15 10.13 10.15 9.975 10.46 447,637 10.194 0.00%
2022-02-04 0 11.82 11.82 11.84 11.60 12.24 265,500 3,168,160 11.933 10.15 10.15 10.16 9.957 10.51 309,297 10.243 0.17%
2022-01-31 0 11.80 11.74 11.80 11.54 12.00 192,750 2,267,350 11.763 10.13 10.08 10.13 9.906 10.30 224,546 10.097 0.00%
2022-01-28 0 11.80 11.76 11.80 11.60 12.20 247,550 2,912,364 11.765 10.13 10.09 10.13 9.957 10.47 288,386 10.099 -2.32%
2022-01-27 0 12.08 12.04 12.08 11.92 13.36 481,000 5,847,085 12.156 10.37 10.34 10.37 10.23 11.47 560,347 10.435 -5.03%
2022-01-26 0 12.72 12.70 12.72 12.68 13.50 521,750 6,719,770 12.879 10.92 10.90 10.92 10.88 11.59 607,819 11.056 -3.05%
2022-01-25 0 13.12 13.02 13.14 12.92 13.98 490,750 6,494,080 13.233 11.26 11.18 11.28 11.09 12.00 571,705 11.359 -4.51%
2022-01-24 0 13.74 13.68 13.76 13.62 14.44 239,250 3,370,295 14.087 11.79 11.74 11.81 11.69 12.40 278,717 12.092 -2.14%
2022-01-21 0 14.04 14.00 14.04 13.98 14.32 268,250 3,778,112 14.084 12.05 12.02 12.05 12.00 12.29 312,501 12.090 -1.96%
2022-01-20 0 14.32 14.16 14.32 14.02 14.42 263,500 3,733,370 14.168 12.29 12.15 12.29 12.03 12.38 306,967 12.162 1.13%
2022-01-19 0 14.16 14.12 14.16 14.04 14.74 419,500 5,985,240 14.268 12.15 12.12 12.15 12.05 12.65 488,701 12.247 -1.67%
2022-01-18 0 14.40 14.38 14.42 14.14 14.70 386,750 5,577,945 14.423 12.36 12.34 12.38 12.14 12.62 450,549 12.380 1.98%
2022-01-17 0 14.12 14.06 14.12 13.78 14.50 432,500 6,069,685 14.034 12.12 12.07 12.12 11.83 12.45 503,846 12.047 -1.53%
2022-01-14 0 14.34 14.32 14.34 13.56 15.10 1,629,750 23,369,050 14.339 12.31 12.29 12.31 11.64 12.96 1,898,596 12.309 7.66%
2022-01-13 0 13.32 13.30 13.32 13.32 14.40 666,500 9,098,070 13.651 11.43 11.42 11.43 11.43 12.36 776,447 11.718 -6.59%
2022-01-12 0 14.26 14.18 14.26 13.58 14.38 464,000 6,521,720 14.055 12.24 12.17 12.24 11.66 12.34 540,542 12.065 5.01%
2022-01-11 0 13.58 13.42 13.58 13.10 14.20 675,500 9,102,285 13.475 11.66 11.52 11.66 11.25 12.19 786,932 11.567 -3.41%
2022-01-10 0 14.06 14.04 14.06 13.04 14.22 345,250 4,765,220 13.802 12.07 12.05 12.07 11.19 12.21 402,203 11.848 6.35%
2022-01-07 0 13.22 13.20 13.22 13.08 13.62 196,000 2,607,302 13.303 11.35 11.33 11.35 11.23 11.69 228,333 11.419 -1.64%
2022-01-06 0 13.44 13.44 13.46 12.84 13.78 603,250 8,025,948 13.305 11.54 11.54 11.55 11.02 11.83 702,763 11.421 -2.33%
2022-01-05 0 13.76 13.68 13.78 13.30 14.08 596,750 8,171,324 13.693 11.81 11.74 11.83 11.42 12.09 695,191 11.754 -0.86%
2022-01-04 0 13.88 13.86 13.88 13.62 14.52 414,950 5,776,505 13.921 11.91 11.90 11.91 11.69 12.46 483,401 11.950 -3.34%
2022-01-03 0 14.36 14.14 14.36 13.96 15.16 503,000 7,188,171 14.291 12.33 12.14 12.33 11.98 13.01 585,976 12.267 -5.15%
2021-12-31 0 15.14 15.04 15.14 14.40 15.16 304,500 4,479,030 14.709 13.00 12.91 13.00 12.36 13.01 354,731 12.627 3.84%
2021-12-30 0 14.58 14.50 14.58 14.12 15.16 1,279,150 18,504,006 14.466 12.52 12.45 12.52 12.12 13.01 1,490,161 12.417 -3.83%
2021-12-29 0 15.16 14.88 15.16 14.78 16.28 962,750 14,523,385 15.085 13.01 12.77 13.01 12.69 13.97 1,121,567 12.949 -6.99%
2021-12-28 0 16.30 16.22 16.30 15.92 16.40 172,250 2,800,290 16.257 13.99 13.92 13.99 13.67 14.08 200,665 13.955 0.00%
2021-12-24 0 16.30 16.30 16.36 15.62 16.30 89,000 1,419,270 15.947 13.99 13.99 14.04 13.41 13.99 103,682 13.689 1.37%
2021-12-23 0 16.08 15.84 16.08 15.68 16.34 222,000 3,544,695 15.967 13.80 13.60 13.80 13.46 14.03 258,622 13.706 1.26%
2021-12-22 0 15.88 15.76 15.88 15.42 15.94 426,500 6,679,560 15.661 13.63 13.53 13.63 13.24 13.68 496,856 13.444 3.25%
2021-12-21 0 15.38 15.36 15.38 15.38 15.80 413,500 6,415,400 15.515 13.20 13.18 13.20 13.20 13.56 481,712 13.318 -1.66%
2021-12-20 0 15.64 15.54 15.64 15.50 16.30 370,500 5,850,607 15.791 13.43 13.34 13.43 13.31 13.99 431,618 13.555 -1.64%
2021-12-17 0 15.90 15.80 15.90 15.80 16.18 135,500 2,157,540 15.923 13.65 13.56 13.65 13.56 13.89 157,852 13.668 -1.85%
2021-12-16 0 16.20 16.20 16.32 15.50 16.20 193,750 3,087,485 15.935 13.91 13.91 14.01 13.31 13.91 225,711 13.679 3.05%
2021-12-15 0 15.72 15.72 15.76 15.50 16.58 515,300 8,155,186 15.826 13.49 13.49 13.53 13.31 14.23 600,305 13.585 -3.32%
2021-12-14 0 16.26 16.20 16.26 15.88 16.30 451,750 7,287,705 16.132 13.96 13.91 13.96 13.63 13.99 526,271 13.848 -1.57%
2021-12-13 0 16.52 16.50 16.52 15.96 16.90 765,000 12,488,508 16.325 14.18 14.16 14.18 13.70 14.51 891,196 14.013 -1.78%
2021-12-10 0 16.82 16.82 16.88 16.44 17.12 752,750 12,623,626 16.770 14.44 14.44 14.49 14.11 14.70 876,925 14.395 -4.00%
2021-12-09 0 17.52 17.52 17.56 16.62 17.60 852,950 14,757,563 17.302 15.04 15.04 15.07 14.27 15.11 993,654 14.852 3.18%
2021-12-08 0 16.98 16.94 16.98 16.66 17.12 285,000 4,825,155 16.930 14.58 14.54 14.58 14.30 14.70 332,014 14.533 0.83%
2021-12-07 0 16.84 16.76 16.84 16.04 16.98 811,000 13,488,820 16.632 14.46 14.39 14.46 13.77 14.58 944,784 14.277 4.21%
2021-12-06 0 16.16 16.14 16.20 16.10 17.10 789,250 13,092,965 16.589 13.87 13.85 13.91 13.82 14.68 919,446 14.240 -7.55%
2021-12-03 0 17.48 17.48 17.50 17.02 17.60 238,750 4,150,440 17.384 15.00 15.00 15.02 14.61 15.11 278,135 14.922 1.63%
2021-12-02 0 17.20 17.12 17.20 17.10 17.72 564,250 9,801,432 17.371 14.76 14.70 14.76 14.68 15.21 657,330 14.911 -2.71%
2021-12-01 0 17.68 17.56 17.68 17.48 18.88 836,250 14,855,620 17.765 15.18 15.07 15.18 15.00 16.21 974,199 15.249 -3.70%
2021-11-30 0 18.36 18.36 18.40 18.36 18.86 395,050 7,336,023 18.570 15.76 15.76 15.79 15.76 16.19 460,218 15.940 -2.03%
2021-11-29 0 18.74 18.74 18.80 18.18 19.00 255,750 4,752,310 18.582 16.09 16.09 16.14 15.61 16.31 297,939 15.951 -0.64%
2021-11-26 0 18.86 18.64 18.86 17.84 19.30 1,012,750 19,127,980 18.887 16.19 16.00 16.19 15.31 16.57 1,179,815 16.213 1.95%
2021-11-25 0 18.50 18.50 18.52 17.08 18.82 3,016,250 53,690,780 17.801 15.88 15.88 15.90 14.66 16.16 3,513,816 15.280 -4.05%
2021-11-24 0 19.28 19.24 19.28 18.46 20.35 1,205,000 23,345,850 19.374 16.55 16.52 16.55 15.85 17.47 1,403,779 16.631 -0.31%
2021-11-23 0 19.34 19.30 19.34 18.94 19.42 536,750 10,236,509 19.071 16.60 16.57 16.60 16.26 16.67 625,293 16.371 -0.41%
2021-11-22 0 19.42 19.40 19.42 18.54 21.35 2,163,300 41,979,009 19.405 16.67 16.65 16.67 15.91 18.33 2,520,162 16.657 -8.18%
2021-11-19 0 21.15 21.05 21.15 20.80 22.20 749,500 16,170,537 21.575 18.16 18.07 18.16 17.85 19.06 873,139 18.520 -0.47%
2021-11-18 0 21.25 21.05 21.25 20.40 21.65 1,076,750 22,880,425 21.250 18.24 18.07 18.24 17.51 18.58 1,254,373 18.241 0.71%
2021-11-17 0 21.10 21.10 21.20 19.94 21.70 1,439,400 30,181,423 20.968 18.11 18.11 18.20 17.12 18.63 1,676,846 17.999 4.46%
2021-11-16 0 20.20 20.20 20.30 18.96 21.00 2,040,250 41,414,957 20.299 17.34 17.34 17.43 16.28 18.03 2,376,813 17.425 6.32%
2021-11-15 0 19.00 19.00 19.16 18.28 19.52 1,237,250 23,586,395 19.064 16.31 16.31 16.45 15.69 16.76 1,441,349 16.364 3.26%
2021-11-12 0 18.40 18.38 18.40 18.08 18.60 403,450 7,406,567 18.358 15.79 15.78 15.79 15.52 15.97 470,004 15.759 0.33%
2021-11-11 0 18.34 18.26 18.36 18.14 18.50 304,050 5,565,400 18.304 15.74 15.67 15.76 15.57 15.88 354,207 15.712 0.00%
2021-11-10 0 18.34 18.20 18.34 17.80 18.42 292,300 5,322,489 18.209 15.74 15.62 15.74 15.28 15.81 340,518 15.631 1.89%
2021-11-09 0 18.00 18.00 18.02 17.58 18.30 340,000 6,118,617 17.996 15.45 15.45 15.47 15.09 15.71 396,087 15.448 2.39%
2021-11-08 0 17.58 17.50 17.58 17.34 17.86 107,750 1,903,065 17.662 15.09 15.02 15.09 14.88 15.33 125,525 15.161 0.57%
2021-11-05 0 17.48 17.28 17.50 17.12 17.58 139,000 2,404,035 17.295 15.00 14.83 15.02 14.70 15.09 161,930 14.846 -1.02%
2021-11-04 0 17.66 17.66 17.74 17.32 18.00 156,300 2,759,624 17.656 15.16 15.16 15.23 14.87 15.45 182,084 15.156 2.08%
2021-11-03 0 17.30 17.28 17.30 17.12 17.86 180,750 3,126,545 17.298 14.85 14.83 14.85 14.70 15.33 210,567 14.848 -2.26%
2021-11-02 0 17.70 17.70 17.72 17.36 18.48 249,000 4,405,947 17.695 15.19 15.19 15.21 14.90 15.86 290,075 15.189 -0.56%
2021-11-01 0 17.80 17.80 17.84 17.58 18.36 225,000 4,012,319 17.833 15.28 15.28 15.31 15.09 15.76 262,116 15.307 -2.63%
2021-10-29 0 18.28 18.28 18.38 17.84 18.46 317,750 5,754,150 18.109 15.69 15.69 15.78 15.31 15.85 370,167 15.545 0.00%
2021-10-28 0 18.28 18.28 18.32 18.08 18.58 201,500 3,692,320 18.324 15.69 15.69 15.73 15.52 15.95 234,740 15.729 0.11%
2021-10-27 0 18.26 18.24 18.30 18.02 19.38 396,750 7,251,590 18.277 15.67 15.66 15.71 15.47 16.64 462,199 15.689 -3.79%
2021-10-26 0 18.98 18.98 19.00 18.70 20.30 1,087,250 20,844,280 19.172 16.29 16.29 16.31 16.05 17.43 1,266,605 16.457 -6.50%
2021-10-25 0 20.30 20.25 20.30 19.80 20.40 515,750 10,332,992 20.035 17.43 17.38 17.43 17.00 17.51 600,829 17.198 -0.49%
2021-10-22 0 20.40 20.40 20.50 19.30 20.75 1,278,500 25,953,674 20.300 17.51 17.51 17.60 16.57 17.81 1,489,404 17.426 5.70%
2021-10-21 0 19.30 19.30 19.34 18.90 19.36 317,500 6,066,702 19.108 16.57 16.57 16.60 16.22 16.62 369,875 16.402 -0.21%
2021-10-20 0 19.34 19.34 19.36 18.98 19.62 313,400 6,063,514 19.348 16.60 16.60 16.62 16.29 16.84 365,099 16.608 -1.33%
2021-10-19 0 19.60 19.48 19.60 18.66 19.60 918,750 17,725,035 19.293 16.82 16.72 16.82 16.02 16.82 1,070,309 16.561 5.04%
2021-10-18 0 18.66 18.66 18.70 17.90 19.00 1,059,750 19,612,660 18.507 16.02 16.02 16.05 15.37 16.31 1,234,568 15.886 4.25%
2021-10-15 0 17.90 17.90 17.92 17.32 18.12 813,750 14,391,465 17.685 15.37 15.37 15.38 14.87 15.55 947,988 15.181 0.34%
2021-10-12 0 17.84 17.84 17.88 17.42 18.36 1,426,000 25,420,210 17.826 15.31 15.31 15.35 14.95 15.76 1,661,235 15.302 -3.15%
2021-10-11 0 18.42 18.28 18.42 17.58 18.76 2,250,500 41,230,575 18.321 15.81 15.69 15.81 15.09 16.10 2,621,746 15.726 4.66%
2021-10-08 0 17.60 17.50 17.60 17.02 17.80 1,774,250 30,990,085 17.467 15.11 15.02 15.11 14.61 15.28 2,066,933 14.993 2.56%
2021-10-07 0 17.16 17.16 17.18 16.44 17.48 1,478,750 25,131,365 16.995 14.73 14.73 14.75 14.11 15.00 1,722,687 14.588 3.37%
2021-10-06 0 16.60 16.48 16.60 16.02 17.12 707,250 11,627,125 16.440 14.25 14.15 14.25 13.75 14.70 823,919 14.112 -3.04%
2021-10-05 0 17.12 17.10 17.12 16.62 17.60 1,534,250 26,364,220 17.184 14.70 14.68 14.70 14.27 15.11 1,787,343 14.751 2.39%
2021-10-04 0 16.72 16.66 16.72 16.16 16.80 734,500 12,087,025 16.456 14.35 14.30 14.35 13.87 14.42 855,664 14.126 0.12%
2021-09-30 0 16.70 16.70 16.72 16.26 17.14 882,150 14,822,630 16.803 14.34 14.34 14.35 13.96 14.71 1,027,671 14.424 2.33%
2021-09-29 0 16.32 16.26 16.32 15.82 16.84 797,250 12,950,565 16.244 14.01 13.96 14.01 13.58 14.46 928,766 13.944 0.12%
2021-09-28 0 16.30 16.30 16.34 15.00 16.40 905,600 14,225,370 15.708 13.99 13.99 14.03 12.88 14.08 1,054,989 13.484 6.40%
2021-09-27 0 15.32 15.26 15.32 15.20 16.12 567,250 8,850,875 15.603 13.15 13.10 13.15 13.05 13.84 660,825 13.394 -3.77%
2021-09-24 0 15.92 15.82 15.94 15.62 16.48 881,500 14,119,970 16.018 13.67 13.58 13.68 13.41 14.15 1,026,914 13.750 -2.81%
2021-09-23 0 16.38 16.36 16.38 16.18 17.34 867,750 14,341,380 16.527 14.06 14.04 14.06 13.89 14.88 1,010,896 14.187 -1.33%
2021-09-21 0 16.60 16.58 16.60 16.18 17.06 637,500 10,487,077 16.450 14.25 14.23 14.25 13.89 14.64 742,663 14.121 -1.19%
2021-09-20 0 16.80 16.68 16.80 16.38 17.58 819,700 13,633,214 16.632 14.42 14.32 14.42 14.06 15.09 954,919 14.277 -2.21%
2021-09-17 0 17.18 17.18 17.26 16.50 17.60 1,411,250 24,013,757 17.016 14.75 14.75 14.82 14.16 15.11 1,644,052 14.606 2.51%
2021-09-16 0 16.76 16.76 16.78 16.32 17.94 1,728,450 29,190,019 16.888 14.39 14.39 14.40 14.01 15.40 2,013,578 14.497 -8.21%
2021-09-15 0 18.26 18.20 18.26 17.90 21.60 3,462,500 67,632,827 19.533 15.67 15.62 15.67 15.37 18.54 4,033,680 16.767 -17.00%
2021-09-14 0 22.00 21.80 22.00 19.60 23.00 3,953,400 85,537,637 21.636 18.88 18.71 18.88 16.82 19.74 4,605,560 18.573 10.66%
2021-09-13 0 19.88 19.86 19.88 19.60 20.15 352,500 6,998,140 19.853 17.06 17.05 17.06 16.82 17.30 410,649 17.042 -2.31%
2021-09-10 0 20.35 20.20 20.35 20.20 21.00 308,650 6,329,905 20.508 17.47 17.34 17.47 17.34 18.03 359,565 17.604 -0.97%
2021-09-09 0 20.55 20.45 20.65 20.00 21.00 365,750 7,433,687 20.325 17.64 17.55 17.73 17.17 18.03 426,085 17.446 -1.20%
2021-09-08 0 20.80 20.75 20.80 20.30 21.60 511,750 10,609,187 20.731 17.85 17.81 17.85 17.43 18.54 596,169 17.796 -3.48%
2021-09-07 0 21.55 21.55 21.60 21.50 22.55 558,450 12,168,077 21.789 18.50 18.50 18.54 18.46 19.36 650,573 18.704 -2.49%
2021-09-06 0 22.10 22.10 22.15 20.65 22.40 1,705,500 37,100,625 21.754 18.97 18.97 19.01 17.73 19.23 1,986,842 18.673 7.54%
2021-09-03 0 20.55 20.50 20.55 20.05 20.80 337,500 6,900,425 20.446 17.64 17.60 17.64 17.21 17.85 393,175 17.551 0.98%
2021-09-02 0 20.35 20.15 20.35 19.82 21.00 355,050 7,185,532 20.238 17.47 17.30 17.47 17.01 18.03 413,620 17.372 -0.49%
2021-09-01 0 20.45 20.35 20.45 19.20 21.30 650,750 13,394,940 20.584 17.55 17.47 17.55 16.48 18.28 758,099 17.669 4.34%
2021-08-31 0 19.60 19.60 19.66 18.90 19.70 838,500 16,088,660 19.187 16.82 16.82 16.88 16.22 16.91 976,820 16.470 0.62%
2021-08-30 0 19.48 19.48 19.50 19.42 20.45 399,750 7,886,572 19.729 16.72 16.72 16.74 16.67 17.55 465,693 16.935 -0.61%
2021-08-27 0 19.60 19.60 19.62 19.54 20.40 331,000 6,597,180 19.931 16.82 16.82 16.84 16.77 17.51 385,602 17.109 0.31%
2021-08-26 0 19.54 19.54 19.64 19.50 20.45 223,000 4,398,900 19.726 16.77 16.77 16.86 16.74 17.55 259,786 16.933 -0.81%
2021-08-25 0 19.70 19.68 19.70 19.60 20.90 568,000 11,297,505 19.890 16.91 16.89 16.91 16.82 17.94 661,698 17.073 -3.67%
2021-08-24 0 20.45 20.40 20.50 20.10 22.20 746,250 15,629,092 20.944 17.55 17.51 17.60 17.25 19.06 869,353 17.978 2.25%
2021-08-23 0 20.00 20.00 20.05 19.98 21.30 580,400 11,851,168 20.419 17.17 17.17 17.21 17.15 18.28 676,144 17.528 -5.44%
2021-08-20 0 21.15 21.00 21.15 19.88 22.20 883,500 18,196,120 20.595 18.16 18.03 18.16 17.06 19.06 1,029,244 17.679 -2.76%
2021-08-19 0 21.75 21.70 21.75 21.65 22.85 343,250 7,570,487 22.055 18.67 18.63 18.67 18.58 19.61 399,873 18.932 -3.33%
2021-08-18 0 22.50 22.25 22.50 22.15 22.90 270,500 6,096,100 22.536 19.31 19.10 19.31 19.01 19.66 315,122 19.345 0.90%
2021-08-17 0 22.30 22.30 22.45 22.00 23.75 282,500 6,401,650 22.661 19.14 19.14 19.27 18.88 20.39 329,102 19.452 -4.70%
2021-08-16 0 23.40 23.35 23.40 22.95 24.50 454,600 10,682,625 23.499 20.09 20.04 20.09 19.70 21.03 529,592 20.171 -1.47%
2021-08-13 0 23.75 23.55 23.80 22.90 24.50 686,250 16,328,625 23.794 20.39 20.22 20.43 19.66 21.03 799,455 20.425 4.40%
2021-08-12 0 22.75 22.60 22.75 22.50 23.45 383,000 8,789,531 22.949 19.53 19.40 19.53 19.31 20.13 446,180 19.700 1.11%
2021-08-11 0 22.50 22.50 22.55 22.50 24.10 647,500 15,021,237 23.199 19.31 19.31 19.36 19.31 20.69 754,313 19.914 -7.02%
2021-08-10 0 24.20 23.85 24.20 23.50 25.00 901,000 21,537,287 23.904 20.77 20.47 20.77 20.17 21.46 1,049,631 20.519 -1.22%
2021-08-09 0 24.50 24.25 24.30 22.75 24.60 542,750 12,958,400 23.875 21.03 20.82 20.86 19.53 21.12 632,283 20.495 1.66%
2021-08-06 0 24.10 24.05 24.10 23.50 24.55 737,700 17,617,142 23.881 20.69 20.64 20.69 20.17 21.07 859,392 20.500 -1.63%
2021-08-05 0 24.50 24.50 24.65 23.00 25.30 2,030,000 49,823,387 24.544 21.03 21.03 21.16 19.74 21.72 2,364,872 21.068 6.52%
2021-08-04 0 23.00 22.95 23.00 22.10 23.15 860,000 19,573,612 22.760 19.74 19.70 19.74 18.97 19.87 1,001,867 19.537 3.60%
2021-08-03 0 22.20 22.05 22.20 21.00 22.20 678,000 14,709,925 21.696 19.06 18.93 19.06 18.03 19.06 789,844 18.624 6.47%
2021-08-02 0 20.85 20.65 20.85 19.94 21.65 519,300 10,839,877 20.874 17.90 17.73 17.90 17.12 18.58 604,965 17.918 -0.24%
2021-07-30 0 20.90 20.65 20.90 19.22 20.90 686,000 13,947,827 20.332 17.94 17.73 17.94 16.50 17.94 799,164 17.453 5.45%
2021-07-29 0 19.82 19.82 19.86 18.02 20.80 1,117,750 22,049,420 19.727 17.01 17.01 17.05 15.47 17.85 1,302,136 16.933 10.60%
2021-07-28 0 17.92 17.88 17.92 16.98 18.10 1,014,250 17,950,880 17.699 15.38 15.35 15.38 14.58 15.54 1,181,562 15.192 2.75%
2021-07-27 0 17.44 17.40 17.44 16.36 18.88 1,488,500 25,920,005 17.414 14.97 14.94 14.97 14.04 16.21 1,734,046 14.948 -4.70%
2021-07-26 0 18.30 18.30 18.32 17.90 20.75 1,621,550 30,350,093 18.717 15.71 15.71 15.73 15.37 17.81 1,889,044 16.066 -13.48%
2021-07-23 0 21.15 20.95 21.20 20.80 22.50 685,000 14,746,205 21.527 18.16 17.98 18.20 17.85 19.31 797,999 18.479 -1.86%
2021-07-22 0 21.55 21.40 21.55 21.00 21.70 260,250 5,572,041 21.410 18.50 18.37 18.50 18.03 18.63 303,181 18.379 0.94%
2021-07-21 0 21.35 21.20 21.35 20.80 21.60 455,250 9,607,550 21.104 18.33 18.20 18.33 17.85 18.54 530,349 18.116 0.47%
2021-07-20 0 21.25 21.15 21.25 20.70 21.95 559,700 11,836,677 21.148 18.24 18.16 18.24 17.77 18.84 652,029 18.154 -2.07%
2021-07-19 0 21.70 21.65 21.70 21.00 21.90 480,250 10,338,625 21.528 18.63 18.58 18.63 18.03 18.80 559,473 18.479 2.60%
2021-07-16 0 21.15 21.05 21.15 20.85 21.95 658,150 13,910,257 21.135 18.16 18.07 18.16 17.90 18.84 766,720 18.143 -2.31%
2021-07-15 0 21.65 21.55 21.65 20.85 22.30 627,000 13,364,950 21.316 18.58 18.50 18.58 17.90 19.14 730,431 18.297 -2.48%
2021-07-14 0 22.20 22.10 22.20 20.70 22.75 1,200,300 26,536,507 22.108 19.06 18.97 19.06 17.77 19.53 1,398,304 18.978 3.74%
2021-07-13 0 21.40 21.35 21.40 21.15 22.40 757,500 16,223,025 21.417 18.37 18.33 18.37 18.16 19.23 882,459 18.384 -2.28%
2021-07-12 0 21.90 21.85 21.90 21.15 22.00 606,000 13,175,300 21.741 18.80 18.76 18.80 18.16 18.88 705,967 18.663 3.55%
2021-07-09 0 21.15 21.10 21.15 20.10 21.50 835,000 17,545,575 21.013 18.16 18.11 18.16 17.25 18.46 972,743 18.037 1.68%
2021-07-08 0 20.80 20.70 20.80 20.05 21.55 1,503,000 31,032,300 20.647 17.85 17.77 17.85 17.21 18.50 1,750,938 17.723 -2.80%
2021-07-07 0 21.40 21.40 21.45 21.00 22.20 1,110,500 23,802,600 21.434 18.37 18.37 18.41 18.03 19.06 1,293,690 18.399 -1.83%
2021-07-06 0 21.80 21.75 21.80 20.80 22.00 1,274,000 27,216,006 21.363 18.71 18.67 18.71 17.85 18.88 1,484,161 18.338 -0.91%
2021-07-05 0 22.00 21.95 22.00 21.05 23.75 2,809,000 62,357,593 22.199 18.88 18.84 18.88 18.07 20.39 3,272,378 19.056 -7.95%
2021-07-02 0 23.90 23.85 23.90 23.60 26.40 2,122,550 51,759,312 24.385 20.52 20.47 20.52 20.26 22.66 2,472,690 20.932 -8.25%
2021-06-30 0 26.05 26.05 26.10 25.85 27.65 1,112,650 29,130,787 26.181 22.36 22.36 22.40 22.19 23.73 1,296,195 22.474 -4.58%
2021-06-29 0 27.30 27.30 27.35 26.75 28.25 3,394,370 94,219,692 27.758 23.43 23.43 23.48 22.96 24.25 3,954,311 23.827 2.82%
2021-06-28 0 26.55 26.50 26.55 25.60 27.15 1,103,600 29,125,867 26.392 22.79 22.75 22.79 21.97 23.31 1,285,652 22.655 3.71%
2021-06-25 0 25.60 25.40 25.60 25.30 26.50 1,752,650 45,187,410 25.782 21.97 21.80 21.97 21.72 22.75 2,041,770 22.131 -1.16%
2021-06-24 0 25.90 25.90 25.95 25.55 28.05 3,264,000 86,367,425 26.461 22.23 22.23 22.28 21.93 24.08 3,802,435 22.714 -4.43%
2021-06-23 0 27.10 27.10 27.15 27.05 34.95 13,901,250 402,427,620 28.949 23.26 23.26 23.31 23.22 30.00 16,194,425 24.850 -20.29%
2021-06-22 1 34.00 33.85 34.10 25.90 34.80 5,297,250 164,800,087 31.110 29.19 29.06 29.27 22.23 29.87 6,171,094 26.705 36.00%
2021-06-21 0 25.00 25.00 25.10 24.25 25.30 289,100 7,191,062 24.874 21.46 21.46 21.55 20.82 21.72 336,790 21.352 0.00%
2021-06-18 0 25.00 24.70 25.00 24.20 25.70 782,750 19,373,062 24.750 21.46 21.20 21.46 20.77 22.06 911,874 21.245 -1.38%
2021-06-17 0 25.35 25.20 25.35 23.20 26.00 437,500 11,008,993 25.163 21.76 21.63 21.76 19.91 22.32 509,671 21.600 -0.59%
2021-06-16 0 25.50 25.45 25.50 25.50 27.70 886,000 23,100,487 26.073 21.89 21.85 21.89 21.89 23.78 1,032,156 22.381 -6.08%
2021-06-15 0 27.15 27.00 27.20 26.65 27.95 443,000 12,070,200 27.247 23.31 23.18 23.35 22.88 23.99 516,078 23.388 -2.34%
2021-06-11 0 27.80 27.70 27.80 27.25 29.30 946,250 26,656,525 28.171 23.86 23.78 23.86 23.39 25.15 1,102,345 24.182 -3.64%
2021-06-10 0 28.85 28.80 28.85 26.70 28.85 1,199,750 33,767,350 28.145 24.76 24.72 24.76 22.92 24.76 1,397,663 24.160 7.45%
2021-06-09 0 26.85 26.75 26.85 25.85 27.35 465,600 12,481,675 26.808 23.05 22.96 23.05 22.19 23.48 542,406 23.012 1.70%
2021-06-08 0 26.40 26.40 26.50 25.80 26.80 217,250 5,731,850 26.384 22.66 22.66 22.75 22.15 23.01 253,088 22.648 -1.12%
2021-06-07 0 26.70 26.65 26.70 25.40 26.80 530,500 13,877,475 26.159 22.92 22.88 22.92 21.80 23.01 618,012 22.455 0.95%
2021-06-04 0 26.45 26.20 26.45 25.00 26.65 642,750 16,778,500 26.104 22.70 22.49 22.70 21.46 22.88 748,779 22.408 2.52%
2021-06-03 0 25.80 25.75 25.80 25.65 27.30 705,750 18,483,469 26.190 22.15 22.10 22.15 22.02 23.43 822,172 22.481 -3.55%
2021-06-02 0 26.75 26.70 26.75 26.50 27.25 527,500 14,158,262 26.840 22.96 22.92 22.96 22.75 23.39 614,517 23.040 -2.55%
2021-06-01 0 27.45 27.25 27.45 26.70 28.00 578,000 15,834,912 27.396 23.56 23.39 23.56 22.92 24.04 673,348 23.517 -1.96%
2021-05-31 0 28.00 27.90 28.00 26.25 28.45 987,000 27,333,200 27.693 24.04 23.95 24.04 22.53 24.42 1,149,817 23.772 3.90%
2021-05-28 0 26.95 26.85 26.95 26.70 29.45 1,123,500 30,975,120 27.570 23.13 23.05 23.13 22.92 25.28 1,308,835 23.666 -7.07%
2021-05-27 0 29.00 28.95 29.00 27.70 29.20 1,044,750 30,021,075 28.735 24.89 24.85 24.89 23.78 25.07 1,217,094 24.666 3.76%
2021-05-26 0 27.95 27.85 27.95 27.55 28.50 707,950 19,766,227 27.920 23.99 23.91 23.99 23.65 24.46 824,735 23.967 -1.41%
2021-05-25 0 28.35 28.30 28.35 27.50 29.80 1,644,420 47,303,900 28.766 24.34 24.29 24.34 23.61 25.58 1,915,686 24.693 1.25%
2021-05-24 0 28.00 27.85 28.00 25.90 28.00 1,257,500 34,264,700 27.248 24.04 23.91 24.04 22.23 24.04 1,464,939 23.390 8.11%
2021-05-21 0 25.90 25.85 25.90 25.50 27.50 844,500 21,945,831 25.987 22.23 22.19 22.23 21.89 23.61 983,810 22.307 -4.43%
2021-05-20 0 27.10 27.00 27.10 26.40 28.00 1,010,950 27,467,925 27.170 23.26 23.18 23.26 22.66 24.04 1,177,718 23.323 -0.55%
2021-05-18 0 27.25 27.20 27.25 27.00 28.50 1,045,720 28,826,178 27.566 23.39 23.35 23.39 23.18 24.46 1,218,224 23.662 -1.98%
2021-05-17 0 27.80 27.75 27.80 25.80 28.50 2,029,950 56,082,351 27.627 23.86 23.82 23.86 22.15 24.46 2,364,814 23.715 7.75%
2021-05-14 0 25.80 25.80 25.85 23.95 25.85 1,430,000 35,779,800 25.021 22.15 22.15 22.19 20.56 22.19 1,665,895 21.478 7.95%
2021-05-13 0 23.90 23.70 23.90 22.50 24.35 730,000 17,397,212 23.832 20.52 20.34 20.52 19.31 20.90 850,422 20.457 2.14%
2021-05-12 0 23.40 23.30 23.40 22.30 23.45 287,000 6,606,237 23.018 20.09 20.00 20.09 19.14 20.13 334,344 19.759 2.18%
2021-05-11 0 22.90 22.50 22.90 21.45 24.00 1,032,750 23,040,931 22.310 19.66 19.31 19.66 18.41 20.60 1,203,114 19.151 -1.51%
2021-05-10 0 23.25 23.10 23.25 22.50 24.35 564,500 13,369,118 23.683 19.96 19.83 19.96 19.31 20.90 657,621 20.330 2.88%
2021-05-07 0 22.60 22.50 22.60 22.50 24.80 1,123,250 25,951,981 23.104 19.40 19.31 19.40 19.31 21.29 1,308,543 19.833 -6.80%
2021-05-06 0 24.25 24.20 24.25 24.00 25.65 1,093,000 26,911,025 24.621 20.82 20.77 20.82 20.60 22.02 1,273,303 21.135 -3.19%
2021-05-05 0 25.05 25.00 25.10 24.55 26.00 588,900 14,785,887 25.108 21.50 21.46 21.55 21.07 22.32 686,046 21.552 -3.28%
2021-05-04 0 25.90 25.85 25.90 24.40 26.30 1,238,500 31,453,556 25.396 22.23 22.19 22.23 20.94 22.58 1,442,805 21.800 1.17%
2021-05-03 0 25.60 25.55 25.60 21.50 25.80 1,846,750 44,554,987 24.126 21.97 21.93 21.97 18.46 22.15 2,151,393 20.710 8.47%
2021-04-30 0 23.60 23.60 23.95 23.25 24.90 1,210,750 29,351,887 24.243 20.26 20.26 20.56 19.96 21.37 1,410,477 20.810 0.64%
2021-04-29 0 23.45 23.45 23.60 23.35 24.20 478,950 11,302,722 23.599 20.13 20.13 20.26 20.04 20.77 557,958 20.257 -1.26%
2021-04-28 0 23.75 23.50 23.75 23.20 24.20 607,000 14,299,231 23.557 20.39 20.17 20.39 19.91 20.77 707,132 20.221 -0.63%
2021-04-27 0 23.90 23.80 23.90 23.35 24.95 618,750 14,889,756 24.064 20.52 20.43 20.52 20.04 21.42 720,820 20.657 0.42%
2021-04-26 0 23.80 23.75 23.80 23.30 24.70 1,185,900 28,375,832 23.928 20.43 20.39 20.43 20.00 21.20 1,381,528 20.539 -2.06%
2021-04-23 0 24.30 24.05 24.30 21.50 24.90 3,547,450 84,829,327 23.913 20.86 20.64 20.86 18.46 21.37 4,132,644 20.527 13.02%
2021-04-22 0 21.50 21.35 21.50 20.90 22.15 1,099,250 23,409,412 21.296 18.46 18.33 18.46 17.94 19.01 1,280,584 18.280 -1.83%
2021-04-21 0 21.90 21.85 21.90 19.00 22.10 2,502,200 52,140,405 20.838 18.80 18.76 18.80 16.31 18.97 2,914,967 17.887 13.00%
2021-04-20 0 19.38 19.22 19.48 18.92 19.64 293,750 5,677,280 19.327 16.64 16.50 16.72 16.24 16.86 342,208 16.590 -0.51%
2021-04-19 0 19.48 19.42 19.48 18.30 19.58 507,700 9,735,105 19.175 16.72 16.67 16.72 15.71 16.81 591,451 16.460 6.92%
2021-04-16 0 18.22 18.22 18.34 17.80 18.60 187,750 3,418,400 18.207 15.64 15.64 15.74 15.28 15.97 218,722 15.629 0.33%
2021-04-15 0 18.16 18.06 18.16 17.68 18.50 176,750 3,165,880 17.912 15.59 15.50 15.59 15.18 15.88 205,907 15.375 -0.77%
2021-04-14 0 18.30 18.18 18.30 18.00 18.80 337,750 6,143,155 18.188 15.71 15.61 15.71 15.45 16.14 393,466 15.613 0.77%
2021-04-13 0 18.16 18.12 18.16 18.16 19.50 201,250 3,706,645 18.418 15.59 15.55 15.59 15.59 16.74 234,449 15.810 0.00%
2021-04-12 0 18.16 18.02 18.16 18.00 19.12 270,500 4,943,625 18.276 15.59 15.47 15.59 15.45 16.41 315,122 15.688 -3.30%
2021-04-09 0 18.78 18.76 18.78 18.60 19.96 359,800 6,808,762 18.924 16.12 16.10 16.12 15.97 17.13 419,153 16.244 -2.19%
2021-04-08 0 19.20 19.18 19.20 18.76 19.66 357,250 6,886,372 19.276 16.48 16.46 16.48 16.10 16.88 416,183 16.547 1.16%
2021-04-07 0 18.98 18.90 18.98 18.72 19.98 341,900 6,532,480 19.106 16.29 16.22 16.29 16.07 17.15 398,300 16.401 -1.35%
2021-04-01 0 19.24 19.18 19.24 18.56 19.60 628,000 12,025,155 19.148 16.52 16.46 16.52 15.93 16.82 731,596 16.437 3.44%
2021-03-31 0 18.60 18.60 18.62 18.12 19.60 726,250 13,792,462 18.991 15.97 15.97 15.98 15.55 16.82 846,053 16.302 -0.64%
2021-03-30 0 18.72 18.72 18.80 17.42 18.94 723,250 13,376,440 18.495 16.07 16.07 16.14 14.95 16.26 842,559 15.876 7.46%
2021-03-29 0 17.42 17.42 17.46 17.26 18.70 556,500 9,913,595 17.814 14.95 14.95 14.99 14.82 16.05 648,301 15.292 0.81%
2021-03-26 0 17.28 17.26 17.28 16.78 17.56 361,800 6,223,151 17.201 14.83 14.82 14.83 14.40 15.07 421,483 14.765 2.98%
2021-03-25 0 16.78 16.54 16.78 16.38 17.50 1,078,250 18,249,176 16.925 14.40 14.20 14.40 14.06 15.02 1,256,120 14.528 -3.12%
2021-03-24 0 17.32 17.30 17.32 17.12 18.36 905,600 15,781,045 17.426 14.87 14.85 14.87 14.70 15.76 1,054,989 14.958 -5.66%
2021-03-23 0 18.36 18.34 18.36 18.26 19.36 632,250 11,623,545 18.384 15.76 15.74 15.76 15.67 16.62 736,547 15.781 -4.67%
2021-03-22 0 19.26 19.06 19.26 18.30 19.26 482,800 9,063,078 18.772 16.53 16.36 16.53 15.71 16.53 562,444 16.114 2.45%
2021-03-19 0 18.80 18.78 18.80 18.68 19.28 744,500 14,054,365 18.878 16.14 16.12 16.14 16.03 16.55 867,314 16.204 -2.59%
2021-03-18 0 19.30 19.30 19.32 19.06 20.00 777,750 15,136,335 19.462 16.57 16.57 16.58 16.36 17.17 906,049 16.706 0.10%
2021-03-17 0 19.28 19.26 19.28 18.98 19.46 685,450 13,163,625 19.204 16.55 16.53 16.55 16.29 16.70 798,523 16.485 0.42%
2021-03-16 0 19.20 19.18 19.20 19.18 19.70 451,050 8,708,486 19.307 16.48 16.46 16.48 16.46 16.91 525,456 16.573 -1.13%
2021-03-15 0 19.42 19.40 19.42 19.30 20.25 421,750 8,319,045 19.725 16.67 16.65 16.67 16.57 17.38 491,323 16.932 -2.41%
2021-03-12 0 19.90 19.68 19.90 19.48 20.40 403,250 8,021,617 19.892 17.08 16.89 17.08 16.72 17.51 469,771 17.076 0.51%
2021-03-11 0 19.80 19.70 19.84 19.00 19.96 343,250 6,726,960 19.598 17.00 16.91 17.03 16.31 17.13 399,873 16.823 2.70%
2021-03-10 0 19.28 19.28 19.32 19.22 19.80 364,650 7,095,864 19.459 16.55 16.55 16.58 16.50 17.00 424,803 16.704 0.31%
2021-03-09 0 19.22 19.22 19.24 18.60 19.92 773,500 14,763,902 19.087 16.50 16.50 16.52 15.97 17.10 901,098 16.384 -1.64%
2021-03-08 0 19.54 19.54 19.96 19.20 20.90 1,169,750 23,022,740 19.682 16.77 16.77 17.13 16.48 17.94 1,362,714 16.895 -2.30%
2021-03-05 0 20.00 20.00 20.15 19.52 20.60 866,000 17,340,232 20.023 17.17 17.17 17.30 16.76 17.68 1,008,857 17.188 -0.99%
2021-03-04 0 20.20 20.20 20.35 19.80 20.40 1,250,750 25,075,147 20.048 17.34 17.34 17.47 17.00 17.51 1,457,076 17.209 -1.70%
2021-03-03 0 20.55 20.55 20.60 20.00 20.75 490,500 10,051,900 20.493 17.64 17.64 17.68 17.17 17.81 571,414 17.591 -0.24%
2021-03-02 0 20.60 20.40 20.60 20.20 20.70 1,067,500 21,792,937 20.415 17.68 17.51 17.68 17.34 17.77 1,243,597 17.524 1.98%
2021-03-01 0 20.20 20.20 20.40 19.10 20.40 882,000 17,295,752 19.610 17.34 17.34 17.51 16.40 17.51 1,027,496 16.833 4.55%
2021-02-26 0 19.32 19.30 19.32 19.18 20.05 1,016,750 19,702,285 19.378 16.58 16.57 16.58 16.46 17.21 1,184,475 16.634 -4.83%
2021-02-25 0 20.30 20.25 20.30 20.00 20.65 770,750 15,598,762 20.238 17.43 17.38 17.43 17.17 17.73 897,894 17.373 2.32%
2021-02-24 0 19.84 19.84 19.92 19.70 21.00 1,958,250 39,313,321 20.076 17.03 17.03 17.10 16.91 18.03 2,281,286 17.233 -2.98%
2021-02-23 0 20.45 20.40 20.45 20.20 21.15 459,600 9,465,708 20.596 17.55 17.51 17.55 17.34 18.16 535,416 17.679 -0.49%
2021-02-22 0 20.55 20.55 20.60 20.55 21.60 728,000 15,233,825 20.926 17.64 17.64 17.68 17.64 18.54 848,092 17.962 -3.75%
2021-02-19 0 21.35 21.35 21.40 20.60 21.50 721,000 15,232,362 21.127 18.33 18.33 18.37 17.68 18.46 839,937 18.135 -1.16%
2021-02-18 0 21.60 21.60 21.65 21.50 22.70 567,750 12,380,018 21.805 18.54 18.54 18.58 18.46 19.49 661,407 18.718 -4.85%
2021-02-17 0 22.70 22.70 22.95 21.70 23.20 1,163,550 26,163,260 22.486 19.49 19.49 19.70 18.63 19.91 1,355,491 19.302 3.42%
2021-02-16 0 21.95 21.90 21.95 21.70 22.75 787,600 17,392,697 22.083 18.84 18.80 18.84 18.63 19.53 917,524 18.956 1.62%
2021-02-11 0 21.60 21.60 21.70 21.50 21.80 278,000 6,010,375 21.620 18.54 18.54 18.63 18.46 18.71 323,859 18.559 0.93%
2021-02-10 0 21.40 21.40 21.50 20.70 21.75 580,400 12,336,025 21.254 18.37 18.37 18.46 17.77 18.67 676,144 18.245 0.94%
2021-02-09 0 21.20 21.15 21.20 21.10 21.95 677,750 14,546,643 21.463 18.20 18.16 18.20 18.11 18.84 789,553 18.424 -3.42%
2021-02-08 0 21.95 21.80 21.95 20.05 22.50 1,864,250 40,369,275 21.654 18.84 18.71 18.84 17.21 19.31 2,171,780 18.588 9.48%
2021-02-05 0 20.05 20.05 20.10 19.90 20.70 1,097,897 22,187,315 20.209 17.21 17.21 17.25 17.08 17.77 1,279,008 17.347 -2.67%
2021-02-04 0 20.60 20.60 20.80 20.30 21.85 1,242,340 25,891,843 20.841 17.68 17.68 17.85 17.43 18.76 1,447,279 17.890 -5.94%
2021-02-03 0 21.90 21.90 21.95 21.20 22.25 884,750 19,266,775 21.777 18.80 18.80 18.84 18.20 19.10 1,030,700 18.693 3.06%
2021-02-02 0 21.25 21.20 21.25 20.85 21.85 882,000 18,786,071 21.299 18.24 18.20 18.24 17.90 18.76 1,027,496 18.283 1.19%
2021-02-01 0 21.00 21.00 21.05 20.70 21.75 578,500 12,178,187 21.051 18.03 18.03 18.07 17.77 18.67 673,930 18.070 0.00%
2021-01-29 0 21.00 20.95 21.00 20.50 21.55 724,000 15,216,950 21.018 18.03 17.98 18.03 17.60 18.50 843,432 18.042 0.96%
2021-01-28 0 20.80 20.75 20.80 20.55 21.80 944,100 19,709,532 20.877 17.85 17.81 17.85 17.64 18.71 1,099,840 17.920 -4.59%
2021-01-27 0 21.80 21.70 21.80 21.10 22.90 858,650 18,739,127 21.824 18.71 18.63 18.71 18.11 19.66 1,000,294 18.734 -2.02%
2021-01-26 0 22.25 22.25 22.30 22.20 24.10 2,039,750 46,231,162 22.665 19.10 19.10 19.14 19.06 20.69 2,376,231 19.456 -9.55%
2021-01-25 0 24.60 24.60 24.65 23.50 25.20 1,481,600 35,803,767 24.166 21.12 21.12 21.16 20.17 21.63 1,726,007 20.744 -1.99%
2021-01-22 0 25.10 25.10 25.15 24.60 26.40 2,016,800 50,693,782 25.136 21.55 21.55 21.59 21.12 22.66 2,349,495 21.576 -0.40%
2021-01-21 0 25.20 25.15 25.20 23.85 25.50 4,064,750 100,834,312 24.807 21.63 21.59 21.63 20.47 21.89 4,735,278 21.294 7.69%
2021-01-20 0 23.40 23.35 23.40 21.45 23.40 2,656,000 60,200,850 22.666 20.09 20.04 20.09 18.41 20.09 3,094,138 19.456 9.09%
2021-01-19 0 21.45 21.40 21.45 20.50 21.75 1,649,900 35,250,333 21.365 18.41 18.37 18.41 17.60 18.67 1,922,070 18.340 4.13%
2021-01-18 0 20.60 20.50 20.60 19.80 20.95 726,000 14,815,102 20.406 17.68 17.60 17.68 17.00 17.98 845,762 17.517 1.73%
2021-01-15 0 20.25 20.20 20.25 20.00 20.70 797,300 16,125,251 20.225 17.38 17.34 17.38 17.17 17.77 928,824 17.361 -1.46%
2021-01-14 0 20.55 20.50 20.55 20.15 21.10 891,900 18,445,290 20.681 17.64 17.60 17.64 17.30 18.11 1,039,029 17.752 2.24%
2021-01-13 0 20.10 20.10 20.15 20.05 20.95 1,794,250 36,364,712 20.267 17.25 17.25 17.30 17.21 17.98 2,090,233 17.397 -3.37%
2021-01-12 0 20.80 20.75 20.80 20.65 21.80 826,650 17,211,732 20.821 17.85 17.81 17.85 17.73 18.71 963,016 17.873 -1.19%
2021-01-11 0 21.05 20.95 21.05 20.75 22.20 1,057,500 22,477,880 21.256 18.07 17.98 18.07 17.81 19.06 1,231,947 18.246 -4.32%
2021-01-08 0 22.00 21.95 22.00 21.25 22.45 776,500 17,070,387 21.984 18.88 18.84 18.88 18.24 19.27 904,593 18.871 1.38%
2021-01-07 0 21.70 21.65 21.70 21.65 23.40 877,700 19,213,246 21.890 18.63 18.58 18.63 18.58 20.09 1,022,487 18.791 -5.24%
2021-01-06 0 22.90 22.75 22.90 21.40 23.30 1,327,400 29,634,189 22.325 19.66 19.53 19.66 18.37 20.00 1,546,370 19.164 2.00%
2021-01-05 0 22.45 22.45 22.50 20.65 22.65 1,379,650 30,237,125 21.917 19.27 19.27 19.31 17.73 19.44 1,607,239 18.813 6.15%
2021-01-04 0 21.15 21.10 21.15 20.90 21.95 765,750 16,208,807 21.167 18.16 18.11 18.16 17.94 18.84 892,069 18.170 -3.42%
2020-12-31 0 21.90 21.90 21.95 20.35 22.00 1,057,050 22,829,227 21.597 18.80 18.80 18.84 17.47 18.88 1,231,423 18.539 5.80%
2020-12-30 0 20.70 20.70 20.75 20.10 21.15 850,400 17,339,225 20.389 17.77 17.77 17.81 17.25 18.16 990,683 17.502 -0.96%
2020-12-29 0 20.90 20.70 20.90 19.90 21.00 514,650 10,553,357 20.506 17.94 17.77 17.94 17.08 18.03 599,548 17.602 3.72%
2020-12-28 0 20.15 20.10 20.30 20.00 21.85 986,000 20,208,706 20.496 17.30 17.25 17.43 17.17 18.76 1,148,652 17.593 -6.28%
2020-12-24 0 21.50 21.35 21.50 21.25 22.50 642,250 13,946,793 21.716 18.46 18.33 18.46 18.24 19.31 748,197 18.641 -3.15%
2020-12-23 0 22.20 22.15 22.20 21.65 22.60 868,500 19,220,356 22.131 19.06 19.01 19.06 18.58 19.40 1,011,769 18.997 3.50%
2020-12-22 0 21.45 21.35 21.45 21.05 22.20 834,100 17,874,120 21.429 18.41 18.33 18.41 18.07 19.06 971,695 18.395 0.00%
2020-12-21 0 21.45 21.45 21.50 21.25 22.35 741,000 16,034,387 21.639 18.41 18.41 18.46 18.24 19.19 863,237 18.575 -2.72%
2020-12-18 0 22.05 22.05 22.10 21.85 23.40 926,400 20,804,837 22.458 18.93 18.93 18.97 18.76 20.09 1,079,221 19.278 -3.71%
2020-12-17 0 22.90 22.90 22.95 21.30 23.20 1,583,700 35,726,851 22.559 19.66 19.66 19.70 18.28 19.91 1,844,950 19.365 7.01%
2020-12-16 0 21.40 21.35 21.40 21.20 23.65 2,139,950 47,112,862 22.016 18.37 18.33 18.37 18.20 20.30 2,492,960 18.898 -3.60%
2020-12-15 0 22.20 22.20 22.25 19.82 22.25 1,741,250 37,242,698 21.388 19.06 19.06 19.10 17.01 19.10 2,028,490 18.360 11.90%
2020-12-14 0 19.84 19.82 19.84 19.68 20.30 525,000 10,482,587 19.967 17.03 17.01 17.03 16.89 17.43 611,605 17.139 -0.80%
2020-12-11 0 20.00 19.90 20.00 19.88 20.45 662,700 13,240,127 19.979 17.17 17.08 17.17 17.06 17.55 772,020 17.150 -0.99%
2020-12-10 0 20.20 20.20 20.25 20.05 20.85 343,500 6,950,581 20.235 17.34 17.34 17.38 17.21 17.90 400,164 17.369 -3.12%
2020-12-09 0 20.85 20.80 20.85 20.40 21.30 793,400 16,547,460 20.856 17.90 17.85 17.90 17.51 18.28 924,281 17.903 0.97%
2020-12-08 0 20.65 20.65 20.70 19.70 20.90 1,343,300 27,351,436 20.361 17.73 17.73 17.77 16.91 17.94 1,564,893 17.478 -1.20%
2020-12-07 0 20.90 20.75 20.90 20.35 22.00 1,104,750 23,050,643 20.865 17.94 17.81 17.94 17.47 18.88 1,286,992 17.910 -4.78%
2020-12-04 0 21.95 21.95 22.00 21.20 22.85 1,582,250 34,848,723 22.025 18.84 18.84 18.88 18.20 19.61 1,843,261 18.906 -0.23%
2020-12-03 0 22.00 21.95 22.00 20.55 22.90 2,367,750 52,240,343 22.063 18.88 18.84 18.88 17.64 19.66 2,758,338 18.939 7.32%
2020-12-02 0 20.50 20.50 20.55 20.45 21.90 2,197,800 46,022,790 20.940 17.60 17.60 17.64 17.55 18.80 2,560,353 17.975 -5.53%
2020-12-01 0 21.70 21.65 21.70 20.00 21.85 3,555,600 75,507,385 21.236 18.63 18.58 18.63 17.17 18.76 4,142,138 18.229 8.61%
2020-11-30 0 19.98 19.92 19.98 19.52 20.70 2,808,400 56,650,970 20.172 17.15 17.10 17.15 16.76 17.77 3,271,679 17.316 1.73%
2020-11-27 0 19.64 19.60 19.64 18.00 19.98 3,088,750 59,536,230 19.275 16.86 16.82 16.86 15.45 17.15 3,598,276 16.546 7.44%
2020-11-26 0 18.28 18.24 18.28 17.90 20.65 4,901,950 92,302,552 18.830 15.69 15.66 15.69 15.37 17.73 5,710,584 16.163 -7.49%
2020-11-25 0 19.76 19.76 19.78 19.54 24.40 5,475,300 115,028,050 21.009 16.96 16.96 16.98 16.77 20.94 6,378,515 18.034 -17.67%
2020-11-24 0 24.00 23.95 24.00 23.65 25.20 1,375,750 33,270,135 24.183 20.60 20.56 20.60 20.30 21.63 1,602,696 20.759 -0.83%
2020-11-23 0 24.20 24.20 24.25 24.05 28.75 3,219,300 81,709,600 25.381 20.77 20.77 20.82 20.64 24.68 3,750,361 21.787 -14.64%
2020-11-20 0 28.35 28.20 28.40 28.00 29.60 829,000 23,538,362 28.394 24.34 24.21 24.38 24.04 25.41 965,753 24.373 -2.24%
2020-11-19 0 29.00 28.90 29.00 27.90 29.10 556,050 15,845,827 28.497 24.89 24.81 24.89 23.95 24.98 647,777 24.462 1.22%
2020-11-18 0 28.65 28.55 28.65 28.20 30.55 1,021,434 29,610,619 28.989 24.59 24.51 24.59 24.21 26.22 1,189,932 24.884 -0.87%
2020-11-17 0 28.90 28.70 28.90 28.05 31.55 1,694,400 49,231,925 29.056 24.81 24.64 24.81 24.08 27.08 1,973,911 24.941 -6.47%
2020-11-16 0 30.90 30.85 30.95 30.80 31.90 310,500 9,625,287 30.999 26.52 26.48 26.57 26.44 27.38 361,721 26.610 -3.13%
2020-11-13 0 31.90 31.80 31.90 30.70 32.15 225,500 7,156,812 31.738 27.38 27.30 27.38 26.35 27.60 262,699 27.243 1.27%
2020-11-12 0 31.50 31.00 31.50 30.65 32.60 580,500 18,286,562 31.501 27.04 26.61 27.04 26.31 27.98 676,260 27.041 3.79%
2020-11-11 0 30.35 30.30 30.35 30.10 32.70 519,100 16,028,797 30.878 26.05 26.01 26.05 25.84 28.07 604,732 26.506 -5.75%
2020-11-10 0 32.20 32.00 32.20 31.10 32.80 462,500 14,697,287 31.778 27.64 27.47 27.64 26.70 28.16 538,795 27.278 -1.53%
2020-11-09 0 32.70 32.70 32.80 31.95 33.70 517,550 17,084,033 33.009 28.07 28.07 28.16 27.43 28.93 602,926 28.335 2.67%
2020-11-06 0 31.85 31.85 32.00 30.75 33.50 798,600 25,297,107 31.677 27.34 27.34 27.47 26.40 28.76 930,338 27.191 -4.78%
2020-11-05 0 33.45 33.05 33.45 31.50 35.15 1,094,850 35,763,740 32.665 28.71 28.37 28.71 27.04 30.17 1,275,458 28.040 1.36%
2020-11-04 0 33.00 32.70 33.00 32.05 33.95 535,750 17,625,400 32.899 28.33 28.07 28.33 27.51 29.14 624,128 28.240 -2.80%
2020-11-03 0 33.95 33.90 33.95 30.50 34.20 2,006,250 65,184,300 32.491 29.14 29.10 29.14 26.18 29.36 2,337,205 27.890 11.13%
2020-11-02 0 30.55 30.50 30.60 30.45 32.20 978,900 30,361,222 31.016 26.22 26.18 26.27 26.14 27.64 1,140,381 26.624 -4.83%
2020-10-30 0 32.10 32.00 32.10 31.50 34.70 1,076,283 34,969,542 32.491 27.55 27.47 27.55 27.04 29.79 1,253,829 27.890 -4.75%
2020-10-29 0 33.70 33.60 33.70 33.05 35.00 1,420,233 48,098,346 33.867 28.93 28.84 28.93 28.37 30.04 1,654,517 29.071 0.00%
2020-10-28 0 33.70 33.60 33.70 33.50 35.20 628,050 21,421,672 34.108 28.93 28.84 28.93 28.76 30.22 731,654 29.278 -3.99%
2020-10-27 0 35.10 35.05 35.10 34.60 36.35 349,950 12,304,812 35.162 30.13 30.09 30.13 29.70 31.20 407,678 30.183 -1.54%
2020-10-23 0 35.65 35.50 35.65 34.50 36.60 2,026,400 71,895,612 35.479 30.60 30.47 30.60 29.61 31.42 2,360,679 30.455 -2.06%
2020-10-22 0 36.40 36.30 36.40 36.15 37.20 1,199,500 43,953,475 36.643 31.25 31.16 31.25 31.03 31.93 1,397,372 31.454 -0.82%
2020-10-21 0 36.70 36.70 36.75 36.30 38.20 350,950 12,958,842 36.925 31.50 31.50 31.55 31.16 32.79 408,843 31.696 -2.65%
2020-10-20 0 37.70 37.70 37.85 36.05 38.05 333,000 12,480,575 37.479 32.36 32.36 32.49 30.95 32.66 387,932 32.172 2.03%
2020-10-19 0 36.95 36.95 37.10 36.55 41.20 1,390,550 52,299,480 37.611 31.72 31.72 31.85 31.37 35.37 1,619,938 32.285 -8.54%
2020-10-16 0 40.40 40.00 40.40 39.95 41.50 365,500 14,845,762 40.618 34.68 34.34 34.68 34.29 35.62 425,794 34.866 1.00%
2020-10-15 0 40.00 40.00 40.15 39.90 42.30 677,000 27,355,850 40.407 34.34 34.34 34.46 34.25 36.31 788,679 34.686 -4.31%
2020-10-14 0 41.80 41.75 41.90 41.55 43.85 623,400 26,580,588 42.638 35.88 35.84 35.97 35.67 37.64 726,237 36.600 -2.79%
2020-10-12 0 43.00 42.95 43.00 40.10 43.80 866,683 36,923,782 42.604 36.91 36.87 36.91 34.42 37.60 1,009,653 36.571 7.23%
2020-10-09 0 40.10 40.10 40.20 39.90 41.95 570,500 23,137,200 40.556 34.42 34.42 34.51 34.25 36.01 664,611 34.813 -3.84%
2020-10-08 0 41.70 41.50 41.70 40.55 41.70 609,100 25,122,187 41.245 35.80 35.62 35.80 34.81 35.80 709,578 35.404 2.46%
2020-10-07 0 40.70 40.70 40.75 38.25 40.80 694,950 27,966,628 40.243 34.94 34.94 34.98 32.83 35.02 809,590 34.544 3.69%
2020-10-06 0 39.25 39.25 39.30 36.95 39.80 849,400 33,065,003 38.927 33.69 33.69 33.74 31.72 34.16 989,519 33.415 7.39%
2020-10-05 0 36.55 36.50 36.55 36.00 37.25 254,350 9,264,195 36.423 31.37 31.33 31.37 30.90 31.98 296,308 31.265 -1.88%
2020-09-30 0 37.25 37.10 37.25 35.95 37.70 564,000 20,918,450 37.089 31.98 31.85 31.98 30.86 32.36 657,038 31.837 4.34%
2020-09-29 0 35.70 35.65 35.70 35.00 36.30 413,000 14,747,487 35.708 30.64 30.60 30.64 30.04 31.16 481,129 30.652 2.00%
2020-09-28 0 35.00 35.00 35.10 34.50 35.35 309,800 10,776,680 34.786 30.04 30.04 30.13 29.61 30.34 360,905 29.860 1.16%
2020-09-25 0 34.60 34.55 34.60 34.40 37.40 825,550 29,124,635 35.279 29.70 29.66 29.70 29.53 32.10 961,734 30.283 -4.81%
2020-09-24 0 36.35 36.35 36.40 36.20 38.40 431,750 15,845,925 36.702 31.20 31.20 31.25 31.07 32.96 502,972 31.505 -4.22%
2020-09-23 0 37.95 37.90 37.95 36.40 38.40 446,450 16,916,046 37.890 32.58 32.53 32.58 31.25 32.96 520,097 32.525 4.26%
2020-09-22 0 36.40 36.40 36.50 36.20 38.05 676,925 25,007,437 36.943 31.25 31.25 31.33 31.07 32.66 788,592 31.712 -3.19%
2020-09-21 0 37.60 37.40 37.60 37.20 39.00 437,250 16,459,237 37.643 32.28 32.10 32.28 31.93 33.48 509,380 32.312 -3.34%
2020-09-18 0 38.90 38.90 38.95 37.45 39.50 3,463,000 134,452,161 38.825 33.39 33.39 33.43 32.15 33.91 4,034,263 33.328 3.05%
2020-09-17 0 37.75 37.75 37.90 37.65 38.95 733,500 27,944,921 38.098 32.40 32.40 32.53 32.32 33.43 854,499 32.703 -1.31%
2020-09-16 0 38.25 38.10 38.25 37.45 38.80 568,250 21,708,925 38.203 32.83 32.70 32.83 32.15 33.31 661,990 32.793 1.59%
2020-09-15 0 37.65 37.60 37.65 36.80 39.75 1,202,450 45,117,510 37.521 32.32 32.28 32.32 31.59 34.12 1,400,808 32.208 -4.56%
2020-09-14 0 39.45 39.40 39.45 37.60 39.50 927,000 36,030,131 38.867 33.86 33.82 33.86 32.28 33.91 1,079,920 33.364 4.37%
2020-09-11 0 37.80 37.70 37.80 35.60 38.25 1,847,400 68,674,143 37.173 32.45 32.36 32.45 30.56 32.83 2,152,150 31.910 5.88%
2020-09-10 0 35.70 35.65 35.70 35.35 39.45 1,563,000 58,001,425 37.109 30.64 30.60 30.64 30.34 33.86 1,820,835 31.854 -4.80%
2020-09-09 0 37.50 37.40 37.55 37.05 39.10 922,000 34,674,907 37.608 32.19 32.10 32.23 31.80 33.56 1,074,095 32.283 -3.35%
2020-09-08 0 38.80 38.70 38.90 38.25 41.70 1,149,100 44,928,970 39.099 33.31 33.22 33.39 32.83 35.80 1,338,658 33.563 -4.32%
2020-09-07 0 40.55 40.45 40.60 40.30 43.60 1,134,555 46,532,300 41.014 34.81 34.72 34.85 34.59 37.43 1,321,713 35.206 -6.67%
2020-09-04 0 43.45 43.40 43.45 41.15 43.85 831,050 35,463,857 42.674 37.30 37.25 37.30 35.32 37.64 968,141 36.631 -1.92%
2020-09-03 0 44.30 44.30 44.40 43.30 47.15 1,015,785 46,005,960 45.291 38.03 38.03 38.11 37.17 40.47 1,183,351 38.878 -1.23%
2020-09-02 0 44.85 44.70 44.85 42.70 45.80 1,503,250 66,967,863 44.549 38.50 38.37 38.50 36.65 39.31 1,751,229 38.240 4.42%
2020-09-01 0 42.95 42.90 43.00 42.10 45.30 1,027,600 44,381,705 43.190 36.87 36.83 36.91 36.14 38.89 1,197,115 37.074 -3.05%
2020-08-31 0 44.30 43.90 44.30 41.00 44.65 2,267,454 98,919,360 43.626 38.03 37.68 38.03 35.19 38.33 2,641,497 37.448 8.98%
2020-08-28 0 40.65 40.45 40.70 40.00 42.00 884,200 36,057,563 40.780 34.89 34.72 34.94 34.34 36.05 1,030,059 35.005 -2.52%
2020-08-27 0 41.70 41.50 41.70 37.50 41.95 2,429,950 97,479,630 40.116 35.80 35.62 35.80 32.19 36.01 2,830,799 34.435 3.99%
2020-08-26 0 40.10 40.00 40.10 38.95 43.40 2,926,217 119,354,497 40.788 34.42 34.34 34.42 33.43 37.25 3,408,931 35.012 -7.07%
2020-08-25 0 43.15 43.00 43.15 42.10 46.80 2,033,250 88,388,250 43.471 37.04 36.91 37.04 36.14 40.17 2,368,659 37.316 -7.70%
2020-08-24 0 46.75 46.75 47.10 45.50 50.85 3,169,525 150,986,445 47.637 40.13 40.13 40.43 39.06 43.65 3,692,375 40.891 -8.24%
2020-08-21 0 50.95 50.90 50.95 44.00 51.25 5,092,350 239,575,655 47.046 43.74 43.69 43.74 37.77 43.99 5,932,393 40.384 18.49%
2020-08-20 0 43.00 42.85 43.00 40.80 43.15 861,602 36,110,072 41.910 36.91 36.78 36.91 35.02 37.04 1,003,733 35.976 1.53%
2020-08-19 0 42.35 42.30 42.45 41.80 44.00 462,340 19,572,855 42.334 36.35 36.31 36.44 35.88 37.77 538,608 36.340 -2.64%
2020-08-18 0 43.50 43.45 43.50 41.60 43.80 1,180,333 50,932,669 43.151 37.34 37.30 37.34 35.71 37.60 1,375,043 37.041 5.20%
2020-08-17 0 41.35 41.35 41.40 40.60 43.30 1,217,057 50,384,710 41.399 35.49 35.49 35.54 34.85 37.17 1,417,825 35.537 -0.60%
2020-08-14 0 41.60 41.55 41.60 41.50 44.45 795,120 34,049,722 42.823 35.71 35.67 35.71 35.62 38.16 926,284 36.759 -2.80%
2020-08-13 0 42.80 42.80 42.90 42.55 44.90 631,250 27,393,350 43.395 36.74 36.74 36.83 36.52 38.54 735,382 37.250 -1.95%
2020-08-12 0 43.65 43.60 43.65 39.60 43.95 1,558,550 64,862,380 41.617 37.47 37.43 37.47 33.99 37.73 1,815,651 35.724 2.95%
2020-08-11 0 42.40 42.40 42.50 42.05 44.10 913,330 39,396,043 43.135 36.40 36.40 36.48 36.10 37.86 1,063,995 37.027 0.47%
2020-08-10 0 42.20 42.10 42.30 41.55 43.55 1,058,150 44,834,835 42.371 36.22 36.14 36.31 35.67 37.38 1,232,704 36.371 -1.86%
2020-08-07 0 43.00 42.95 43.00 42.45 46.35 1,740,255 76,090,873 43.724 36.91 36.87 36.91 36.44 39.79 2,027,331 37.533 -6.42%
2020-08-06 0 45.95 45.90 45.95 45.25 47.65 1,373,750 63,438,900 46.179 39.44 39.40 39.44 38.84 40.90 1,600,366 39.640 -2.23%
2020-08-05 0 47.00 46.95 47.00 40.50 47.45 3,249,700 143,019,360 44.010 40.34 40.30 40.34 34.77 40.73 3,785,776 37.778 10.33%
2020-08-04 0 42.60 42.55 42.60 41.70 44.60 1,971,800 83,953,834 42.577 36.57 36.52 36.57 35.80 38.28 2,297,072 36.548 -3.29%
2020-08-03 0 44.05 44.00 44.05 41.85 46.30 4,131,053 177,871,025 43.057 37.81 37.77 37.81 35.92 39.74 4,812,519 36.960 -3.82%
2020-07-31 0 45.80 45.80 45.95 45.50 49.00 1,838,926 86,941,948 47.279 39.31 39.31 39.44 39.06 42.06 2,142,278 40.584 -2.45%
2020-07-30 0 46.95 46.95 47.00 46.40 50.60 1,524,650 72,352,290 47.455 40.30 40.30 40.34 39.83 43.43 1,776,159 40.735 -4.57%
2020-07-29 0 49.20 49.20 49.35 47.65 49.65 839,700 41,132,421 48.985 42.23 42.23 42.36 40.90 42.62 978,218 42.048 1.97%
2020-07-28 0 48.25 48.05 48.25 47.55 48.95 763,051 36,871,869 48.322 41.42 41.25 41.42 40.82 42.02 888,925 41.479 1.58%
2020-07-27 0 47.50 47.45 47.50 47.35 51.80 1,231,987 59,493,146 48.290 40.77 40.73 40.77 40.65 44.46 1,435,218 41.452 -5.85%
2020-07-24 0 50.45 50.45 50.50 49.50 54.80 1,815,450 92,267,606 50.824 43.31 43.31 43.35 42.49 47.04 2,114,930 43.627 -7.94%
2020-07-23 0 54.80 54.70 54.80 52.55 56.85 689,600 37,598,800 54.523 47.04 46.95 47.04 45.11 48.80 803,358 46.802 2.43%
2020-07-22 0 53.50 53.50 53.60 53.50 58.10 821,150 45,870,032 55.861 45.92 45.92 46.01 45.92 49.87 956,608 47.951 -3.17%
2020-07-21 0 55.25 55.20 55.40 53.10 55.80 862,051 47,252,241 54.814 47.43 47.38 47.56 45.58 47.90 1,004,256 47.052 6.25%
2020-07-20 0 52.00 52.00 52.05 51.00 54.45 835,100 43,494,077 52.082 44.64 44.64 44.68 43.78 46.74 972,860 44.707 -1.98%
2020-07-17 0 53.05 53.05 53.20 51.25 53.85 683,335 35,950,244 52.610 45.54 45.54 45.67 43.99 46.22 796,059 45.160 1.34%
2020-07-16 0 52.35 52.30 52.35 51.10 58.30 1,490,450 79,556,163 53.377 44.94 44.89 44.94 43.86 50.04 1,736,317 45.819 -9.27%
2020-07-15 0 57.70 57.50 57.70 57.00 62.25 779,430 45,601,409 58.506 49.53 49.36 49.53 48.93 53.44 908,006 50.221 -2.94%
2020-07-14 0 59.45 59.00 59.45 57.70 62.50 791,073 46,810,501 59.173 51.03 50.65 51.03 49.53 53.65 921,570 50.794 -5.63%
2020-07-13 0 63.00 62.40 63.00 58.55 63.00 932,705 57,046,529 61.162 54.08 53.56 54.08 50.26 54.08 1,086,566 52.502 6.06%
2020-07-10 0 59.40 59.00 59.40 58.40 60.85 572,801 34,045,014 59.436 50.99 50.65 50.99 50.13 52.23 667,291 51.020 -2.46%
2020-07-09 0 60.90 60.50 60.90 56.35 61.35 1,178,400 69,164,087 58.693 52.28 51.93 52.28 48.37 52.66 1,372,791 50.382 7.50%
2020-07-08 0 56.65 56.65 56.85 54.65 58.00 1,027,214 58,523,705 56.973 48.63 48.63 48.80 46.91 49.79 1,196,665 48.906 3.66%
2020-07-07 0 54.65 54.60 54.65 53.25 56.30 989,950 54,193,970 54.744 46.91 46.87 46.91 45.71 48.33 1,153,254 46.992 -2.93%
2020-07-06 0 56.30 56.20 56.30 53.45 59.95 2,193,800 123,484,605 56.288 48.33 48.24 48.33 45.88 51.46 2,555,693 48.317 -4.17%
2020-07-03 0 58.75 58.30 58.95 54.90 59.65 1,141,900 65,822,670 57.643 50.43 50.04 50.60 47.13 51.20 1,330,270 49.481 6.05%
2020-07-02 0 55.40 55.35 55.40 52.50 55.55 1,050,200 57,017,530 54.292 47.56 47.51 47.56 45.07 47.68 1,223,443 46.604 4.92%
2020-06-30 0 52.80 52.75 52.95 52.05 54.90 656,328 34,919,111 53.204 45.32 45.28 45.45 44.68 47.13 764,597 45.670 -0.38%
2020-06-29 0 53.00 53.00 53.05 50.20 53.00 762,604 39,439,708 51.717 45.50 45.50 45.54 43.09 45.50 888,405 44.394 2.51%
2020-06-26 0 51.70 51.55 51.70 51.30 55.00 750,100 39,400,857 52.527 44.38 44.25 44.38 44.04 47.21 873,838 45.089 -4.79%
2020-06-24 0 54.30 54.10 54.30 51.10 55.85 1,423,914 77,083,579 54.135 46.61 46.44 46.61 43.86 47.94 1,658,805 46.469 5.23%
2020-06-23 0 51.60 51.60 51.65 49.60 52.30 363,427 18,657,084 51.337 44.29 44.29 44.34 42.58 44.89 423,379 44.067 2.48%
2020-06-22 0 50.35 50.10 50.35 49.80 52.60 411,074 20,883,153 50.801 43.22 43.01 43.22 42.75 45.15 478,885 43.608 -2.23%
2020-06-19 0 51.50 51.25 51.50 49.20 51.70 673,750 34,250,507 50.836 44.21 43.99 44.21 42.23 44.38 784,893 43.637 2.28%
2020-06-18 0 50.35 50.35 50.45 50.05 53.60 1,220,350 62,865,717 51.514 43.22 43.22 43.31 42.96 46.01 1,421,661 44.220 -3.91%
2020-06-17 0 52.40 52.35 52.40 49.15 52.45 1,447,152 73,652,280 50.895 44.98 44.94 44.98 42.19 45.02 1,685,877 43.688 6.50%
2020-06-16 0 49.20 49.10 49.20 47.35 49.20 902,900 43,337,467 47.998 42.23 42.15 42.23 40.65 42.23 1,051,844 41.201 5.13%
2020-06-15 0 46.80 46.80 46.85 46.80 49.75 810,497 38,926,736 48.028 40.17 40.17 40.22 40.17 42.71 944,198 41.227 -4.78%
2020-06-12 0 49.15 49.05 49.15 46.55 49.45 622,200 30,358,432 48.792 42.19 42.10 42.19 39.96 42.45 724,839 41.883 1.24%
2020-06-11 0 48.55 48.30 48.60 47.70 50.05 768,100 37,643,858 49.009 41.68 41.46 41.72 40.95 42.96 894,807 42.069 1.15%
2020-06-10 0 48.00 47.90 48.05 47.55 49.45 423,750 20,619,033 48.658 41.20 41.12 41.25 40.82 42.45 493,653 41.768 -0.41%
2020-06-09 0 48.20 48.00 48.20 46.90 48.60 608,427 29,111,026 47.846 41.37 41.20 41.37 40.26 41.72 708,794 41.071 3.32%
2020-06-08 0 46.65 46.60 46.65 45.85 50.15 1,496,600 71,674,400 47.891 40.04 40.00 40.04 39.36 43.05 1,743,482 41.110 -0.43%
2020-06-05 0 46.85 46.85 47.00 46.40 49.00 917,012 43,193,848 47.103 40.22 40.22 40.34 39.83 42.06 1,068,284 40.433 -2.80%
2020-06-04 0 48.20 48.20 48.25 47.50 50.85 832,000 40,889,757 49.146 41.37 41.37 41.42 40.77 43.65 969,248 42.187 -3.41%
2020-06-03 0 49.90 49.80 49.90 49.45 51.85 912,376 46,038,879 50.460 42.83 42.75 42.83 42.45 44.51 1,062,883 43.315 -2.25%
2020-06-02 0 51.05 51.00 51.05 48.60 51.70 857,405 43,301,635 50.503 43.82 43.78 43.82 41.72 44.38 998,844 43.352 3.34%
2020-06-01 0 49.40 49.30 49.40 48.50 50.20 917,457 45,233,353 49.303 42.40 42.32 42.40 41.63 43.09 1,068,802 42.322 -0.20%
2020-05-29 0 49.50 49.50 49.55 43.95 49.50 1,349,400 63,429,301 47.006 42.49 42.49 42.53 37.73 42.49 1,571,999 40.349 11.49%
2020-05-28 0 44.40 44.20 44.40 42.45 46.20 965,450 42,723,136 44.252 38.11 37.94 38.11 36.44 39.66 1,124,712 37.986 -1.99%
2020-05-27 0 45.30 45.10 45.40 44.35 49.40 1,284,950 58,892,283 45.832 38.89 38.71 38.97 38.07 42.40 1,496,918 39.342 -6.40%
2020-05-26 0 48.40 48.35 48.40 46.70 50.00 637,300 30,817,314 48.356 41.55 41.50 41.55 40.09 42.92 742,430 41.509 0.73%
2020-05-25 0 48.05 48.00 48.05 46.35 48.70 904,152 42,786,829 47.323 41.25 41.20 41.25 39.79 41.80 1,053,303 40.622 0.31%
2020-05-22 0 47.90 47.90 48.05 46.50 49.50 1,569,470 75,176,339 47.899 41.12 41.12 41.25 39.92 42.49 1,828,373 41.117 -4.10%
2020-05-21 0 49.95 49.95 50.00 48.10 54.75 2,561,700 129,408,988 50.517 42.88 42.88 42.92 41.29 47.00 2,984,283 43.364 -7.67%
2020-05-20 0 54.10 54.05 54.10 51.70 54.75 1,155,509 62,182,760 53.814 46.44 46.40 46.44 44.38 47.00 1,346,124 46.194 3.24%
2020-05-19 0 52.40 52.25 52.40 49.00 52.80 1,150,060 58,526,617 50.890 44.98 44.85 44.98 42.06 45.32 1,339,776 43.684 2.44%
2020-05-18 0 51.15 51.15 51.20 47.60 51.30 1,106,749 55,242,742 49.914 43.91 43.91 43.95 40.86 44.04 1,289,320 42.846 5.46%
2020-05-15 0 48.50 48.40 48.50 47.20 49.25 815,850 39,559,690 48.489 41.63 41.55 41.63 40.52 42.28 950,434 41.623 2.11%
2020-05-14 0 47.50 47.25 47.55 46.15 47.95 789,001 37,045,507 46.952 40.77 40.56 40.82 39.62 41.16 919,156 40.304 -0.52%
2020-05-13 0 47.75 47.20 47.75 45.30 48.00 889,444 42,073,373 47.303 40.99 40.52 40.99 38.89 41.20 1,036,168 40.605 2.91%
2020-05-12 0 46.40 46.30 46.40 42.30 46.40 1,668,000 74,425,210 44.619 39.83 39.74 39.83 36.31 39.83 1,943,156 38.301 9.69%
2020-05-11 0 42.30 42.15 42.30 41.75 45.30 1,148,900 50,047,031 43.561 36.31 36.18 36.31 35.84 38.89 1,338,425 37.392 -1.17%
2020-05-08 0 42.80 42.75 42.80 42.55 43.90 745,550 32,079,614 43.028 36.74 36.70 36.74 36.52 37.68 868,537 36.935 -0.70%
2020-05-07 0 43.10 43.05 43.10 41.95 43.80 1,034,850 44,489,580 42.991 37.00 36.95 37.00 36.01 37.60 1,205,561 36.904 0.23%
2020-05-06 0 43.00 42.90 43.00 41.15 44.00 1,294,348 55,535,724 42.906 36.91 36.83 36.91 35.32 37.77 1,507,866 36.831 4.62%
2020-05-05 0 41.10 40.80 41.10 40.00 42.10 451,350 18,325,182 40.601 35.28 35.02 35.28 34.34 36.14 525,805 34.852 0.49%
2020-05-04 0 40.90 40.90 41.00 40.30 42.70 952,044 39,168,187 41.141 35.11 35.11 35.19 34.59 36.65 1,109,095 35.315 -6.62%
2020-04-29 0 43.80 43.40 43.80 42.70 44.35 1,011,851 43,890,950 43.377 37.60 37.25 37.60 36.65 38.07 1,178,768 37.235 -1.46%
2020-04-28 0 44.45 44.45 44.70 43.20 44.95 458,480 20,270,051 44.211 38.16 38.16 38.37 37.08 38.58 534,112 37.951 -1.33%
2020-04-27 0 45.05 45.00 45.05 42.10 45.75 1,194,087 52,930,771 44.327 38.67 38.63 38.67 36.14 39.27 1,391,066 38.051 0.45%
2020-04-24 0 44.85 44.70 44.85 43.70 47.65 1,102,328 49,745,415 45.128 38.50 38.37 38.50 37.51 40.90 1,284,170 38.737 -4.17%
2020-04-23 0 46.80 46.80 46.95 46.40 51.00 1,665,400 80,739,660 48.481 40.17 40.17 40.30 39.83 43.78 1,940,127 41.616 -3.51%
2020-04-22 0 48.50 48.45 48.50 43.50 50.00 1,883,000 89,756,350 47.667 41.63 41.59 41.63 37.34 42.92 2,193,623 40.917 8.74%
2020-04-21 0 44.60 44.50 44.60 43.45 46.00 871,100 38,716,660 44.446 38.28 38.20 38.28 37.30 39.49 1,014,798 38.152 -3.15%
2020-04-20 0 46.05 45.80 46.05 39.95 46.10 1,877,800 81,060,665 43.168 39.53 39.31 39.53 34.29 39.57 2,187,565 37.055 13.40%
2020-04-17 0 101.6 101.6 101.8 100.7 105.0 461,800 47,351,820 102.54 34.86 34.86 34.93 34.55 36.02 1,346,036 35.179 -0.29%
2020-04-16 0 101.9 101.8 102.4 100.4 104.3 500,200 51,213,035 102.39 34.96 34.93 35.13 34.45 35.78 1,457,963 35.126 0.00%
2020-04-15 0 101.9 101.8 101.9 101.2 109.1 575,600 59,953,740 104.16 34.96 34.93 34.96 34.72 37.43 1,677,736 35.735 -4.77%
2020-04-14 0 107.0 106.7 107.0 102.7 108.4 1,122,467 118,804,038 105.84 36.71 36.61 36.71 35.23 37.19 3,271,723 36.312 4.29%
2020-04-09 0 102.6 102.3 102.6 101.2 105.8 528,950 54,452,910 102.95 35.20 35.10 35.20 34.72 36.30 1,541,763 35.319 -1.54%
2020-04-08 0 104.2 104.0 104.2 101.4 105.0 275,444 28,385,261 103.05 35.75 35.68 35.75 34.79 36.02 802,853 35.355 -0.76%
2020-04-07 0 105.0 104.9 105.0 103.2 109.6 424,442 44,840,238 105.65 36.02 35.99 36.02 35.41 37.60 1,237,147 36.245 -2.33%
2020-04-06 0 107.5 107.5 107.6 101.0 107.5 572,000 60,041,060 104.97 36.88 36.88 36.92 34.65 36.88 1,667,243 36.012 6.54%
2020-04-03 0 100.9 100.8 100.9 97.80 103.3 489,210 49,441,992 101.06 34.62 34.58 34.62 33.55 35.44 1,425,930 34.674 2.85%
2020-04-02 0 98.10 98.00 98.15 93.05 100.8 596,869 58,710,769 98.365 33.66 33.62 33.67 31.92 34.58 1,739,730 33.747 4.03%
2020-04-01 0 94.30 94.00 94.60 92.60 101.6 626,400 60,974,600 97.341 32.35 32.25 32.46 31.77 34.86 1,825,806 33.396 -3.08%
2020-03-31 0 97.30 97.05 97.30 89.80 97.35 677,600 63,977,660 94.418 33.38 33.30 33.38 30.81 33.40 1,975,042 32.393 9.33%
2020-03-30 0 89.00 88.15 89.00 86.70 89.90 215,200 18,979,620 88.195 30.53 30.24 30.53 29.75 30.84 627,256 30.258 -0.67%
2020-03-27 0 89.60 88.60 89.60 88.55 93.80 421,074 38,158,941 90.623 30.74 30.40 30.74 30.38 32.18 1,227,330 31.091 -1.32%
2020-03-26 0 90.80 90.80 91.00 89.20 93.85 369,952 33,812,706 91.398 31.15 31.15 31.22 30.60 32.20 1,078,322 31.357 -0.98%
2020-03-25 0 91.70 91.60 91.70 84.95 91.95 659,600 59,249,360 89.826 31.46 31.43 31.46 29.14 31.55 1,922,576 30.818 9.30%
2020-03-24 0 83.90 83.75 83.90 80.30 83.90 556,599 45,986,813 82.621 28.78 28.73 28.78 27.55 28.78 1,622,353 28.346 5.93%
2020-03-23 0 79.20 79.20 79.40 76.30 82.75 361,242 28,833,705 79.818 27.17 27.17 27.24 26.18 28.39 1,052,934 27.384 -2.22%
2020-03-20 0 81.00 80.50 81.00 75.10 81.00 813,800 64,070,817 78.730 27.79 27.62 27.79 25.77 27.79 2,372,032 27.011 8.29%
2020-03-19 0 74.80 74.80 74.85 68.80 77.15 1,215,900 88,476,721 72.766 25.66 25.66 25.68 23.60 26.47 3,544,057 24.965 0.13%
2020-03-18 0 74.70 74.70 75.05 72.05 84.00 628,388 49,518,555 78.803 25.63 25.63 25.75 24.72 28.82 1,831,601 27.036 -2.73%
2020-03-17 0 76.80 76.60 76.80 73.15 78.15 734,316 56,030,202 76.303 26.35 26.28 26.35 25.10 26.81 2,140,355 26.178 0.39%
2020-03-16 0 76.50 75.80 76.50 74.05 83.90 1,097,966 85,457,753 77.833 26.25 26.01 26.25 25.41 28.78 3,200,308 26.703 -5.15%
2020-03-13 0 80.65 80.50 80.75 70.30 81.00 961,132 71,290,696 74.174 27.67 27.62 27.70 24.12 27.79 2,801,470 25.448 2.61%
2020-03-12 0 78.60 78.50 78.75 77.70 87.20 1,524,401 122,274,517 80.212 26.97 26.93 27.02 26.66 29.92 4,443,264 27.519 -10.02%
2020-03-11 0 87.35 87.20 87.35 85.80 89.85 494,510 43,547,959 88.063 29.97 29.92 29.97 29.44 30.83 1,441,378 30.213 1.75%
2020-03-10 0 85.85 85.50 85.85 78.15 86.10 1,030,401 85,598,208 83.073 29.45 29.33 29.45 26.81 29.54 3,003,372 28.501 2.02%
2020-03-09 0 84.15 83.90 84.20 82.45 89.90 823,400 71,082,203 86.328 28.87 28.78 28.89 28.29 30.84 2,400,014 29.617 -6.91%
2020-03-06 0 90.40 90.40 90.65 87.50 92.00 612,000 55,418,020 90.552 31.01 31.01 31.10 30.02 31.56 1,783,833 31.067 -0.99%
2020-03-05 0 91.30 91.20 91.30 88.30 92.80 508,036 46,368,211 91.270 31.32 31.29 31.32 30.29 31.84 1,480,803 31.313 3.16%
2020-03-04 0 88.50 88.50 88.55 83.25 88.90 408,628 35,286,136 86.353 30.36 30.36 30.38 28.56 30.50 1,191,053 29.626 4.00%
2020-03-03 0 85.10 85.05 85.10 79.00 86.90 644,900 54,261,030 84.139 29.20 29.18 29.20 27.10 29.81 1,879,729 28.866 7.18%
2020-03-02 0 79.40 79.40 79.60 74.20 80.50 763,800 59,444,440 77.827 27.24 27.24 27.31 25.46 27.62 2,226,294 26.701 1.60%
2020-02-28 0 78.15 77.50 78.15 73.80 78.15 1,128,724 86,061,865 76.247 26.81 26.59 26.81 25.32 26.81 3,289,960 26.159 0.71%
2020-02-27 0 77.60 77.60 77.85 74.70 77.80 265,600 20,236,555 76.192 26.62 26.62 26.71 25.63 26.69 774,160 26.140 3.88%
2020-02-26 0 74.70 74.65 74.70 74.40 80.70 495,692 38,021,014 76.703 25.63 25.61 25.63 25.53 27.69 1,444,824 26.315 -7.95%
2020-02-25 0 81.15 81.20 81.30 75.40 81.15 391,457 30,916,017 78.977 27.84 27.86 27.89 25.87 27.84 1,141,003 27.095 6.78%
2020-02-24 0 76.00 75.90 76.00 74.40 77.80 286,804 21,759,740 75.870 26.07 26.04 26.07 25.53 26.69 835,965 26.029 -2.69%
2020-02-21 0 78.10 78.10 78.60 76.80 79.50 425,460 33,280,143 78.222 26.79 26.79 26.97 26.35 27.27 1,240,114 26.836 -4.05%
2020-02-20 0 81.40 81.40 81.70 76.40 82.00 587,875 47,010,260 79.966 27.93 27.93 28.03 26.21 28.13 1,713,515 27.435 6.54%
2020-02-19 0 76.40 76.35 76.60 74.40 79.30 753,400 58,363,490 77.467 26.21 26.19 26.28 25.53 27.21 2,195,981 26.577 5.23%
2020-02-18 0 72.60 72.60 72.70 68.05 73.50 270,200 19,277,985 71.347 24.91 24.91 24.94 23.35 25.22 787,568 24.478 2.25%
2020-02-17 0 71.00 70.70 71.00 69.70 71.95 177,400 12,611,030 71.088 24.36 24.26 24.36 23.91 24.68 517,079 24.389 3.35%
2020-02-14 0 68.70 68.70 68.85 68.00 71.25 220,000 15,286,400 69.484 23.57 23.57 23.62 23.33 24.44 641,247 23.839 -0.58%
2020-02-13 0 69.10 69.00 69.15 67.15 72.00 417,256 28,895,699 69.252 23.71 23.67 23.72 23.04 24.70 1,216,201 23.759 -2.19%
2020-02-12 0 70.65 70.55 70.65 65.65 70.85 632,000 43,726,315 69.187 24.24 24.20 24.24 22.52 24.31 1,842,129 23.737 8.94%
2020-02-11 0 64.85 64.80 64.85 60.30 65.35 380,400 24,449,890 64.274 22.25 22.23 22.25 20.69 22.42 1,108,775 22.051 6.84%
2020-02-10 0 60.70 60.65 60.70 60.35 62.15 102,000 6,242,380 61.200 20.83 20.81 20.83 20.70 21.32 297,306 20.997 -1.70%
2020-02-07 0 61.75 61.75 62.20 59.80 62.20 111,400 6,806,280 61.098 21.19 21.19 21.34 20.52 21.34 324,704 20.961 0.08%
2020-02-06 0 61.70 61.60 61.75 58.60 62.20 130,400 7,968,160 61.106 21.17 21.13 21.19 20.10 21.34 380,085 20.964 2.58%
2020-02-05 0 60.15 59.55 60.50 58.85 62.00 159,000 9,648,400 60.682 20.64 20.43 20.76 20.19 21.27 463,447 20.819 0.42%
2020-02-04 0 59.90 59.85 60.45 56.65 60.60 298,400 17,663,730 59.195 20.55 20.53 20.74 19.44 20.79 869,765 20.309 3.81%
2020-02-03 0 57.70 57.05 57.95 52.90 59.10 313,800 17,755,170 56.581 19.80 19.57 19.88 18.15 20.28 914,652 19.412 3.50%
2020-01-31 0 55.75 55.30 55.75 55.10 58.05 209,600 11,842,760 56.502 19.13 18.97 19.13 18.90 19.92 610,934 19.385 -1.15%
2020-01-30 0 56.40 56.00 56.55 55.60 60.50 402,000 22,930,900 57.042 19.35 19.21 19.40 19.08 20.76 1,171,734 19.570 -6.78%
2020-01-29 0 60.50 60.40 60.50 58.80 61.85 354,218 21,225,589 59.922 20.76 20.72 20.76 20.17 21.22 1,032,461 20.558 -2.26%
2020-01-24 0 61.90 61.15 61.90 59.15 62.50 220,726 13,590,139 61.570 21.24 20.98 21.24 20.29 21.44 643,363 21.124 1.48%
2020-01-23 0 61.00 60.90 61.05 58.80 65.55 499,200 30,551,045 61.200 20.93 20.89 20.95 20.17 22.49 1,455,048 20.997 -6.87%
2020-01-22 0 65.50 65.40 66.50 60.90 66.95 357,600 22,939,767 64.149 22.47 22.44 22.81 20.89 22.97 1,042,318 22.008 4.55%
2020-01-21 0 62.65 62.00 62.80 59.70 64.05 370,887 22,772,092 61.399 21.49 21.27 21.55 20.48 21.97 1,081,047 21.065 -1.03%
2020-01-20 0 63.30 63.15 63.30 62.00 68.05 268,200 17,369,121 64.762 21.72 21.67 21.72 21.27 23.35 781,739 22.219 -6.50%
2020-01-17 0 67.70 67.05 67.75 64.00 68.10 415,800 27,411,490 65.925 23.23 23.00 23.24 21.96 23.36 1,211,957 22.618 2.89%
2020-01-16 0 65.80 65.70 65.80 63.00 65.80 470,800 30,433,805 64.643 22.57 22.54 22.57 21.61 22.57 1,372,269 22.178 2.89%
2020-01-15 0 63.95 63.65 63.95 59.00 64.10 532,400 33,433,570 62.798 21.94 21.84 21.94 20.24 21.99 1,551,819 21.545 8.30%
2020-01-14 0 59.05 59.05 60.00 57.65 60.50 648,200 38,553,999 59.479 20.26 20.26 20.58 19.78 20.76 1,889,348 20.406 3.60%
2020-01-13 0 57.00 56.80 57.00 54.60 57.75 435,000 24,778,090 56.961 19.56 19.49 19.56 18.73 19.81 1,267,921 19.542 4.40%
2020-01-10 0 54.60 54.45 54.60 53.40 56.75 301,600 16,693,435 55.350 18.73 18.68 18.73 18.32 19.47 879,092 18.989 2.06%
2020-01-09 0 53.50 53.50 53.85 51.60 54.00 178,800 9,526,770 53.282 18.35 18.35 18.47 17.70 18.53 521,159 18.280 2.29%
2020-01-08 0 52.30 51.70 52.35 49.90 52.95 382,743 19,706,858 51.488 17.94 17.74 17.96 17.12 18.17 1,115,604 17.665 4.81%
2020-01-07 0 49.90 49.90 50.05 49.00 50.70 126,200 6,289,790 49.840 17.12 17.12 17.17 16.81 17.39 367,843 17.099 0.00%
2020-01-06 0 49.90 49.90 50.00 48.90 50.80 312,200 15,700,280 50.289 17.12 17.12 17.15 16.78 17.43 909,988 17.253 0.30%
2020-01-03 0 49.75 49.75 49.80 46.80 50.60 500,869 24,650,780 49.216 17.07 17.07 17.09 16.06 17.36 1,459,913 16.885 3.97%
2020-01-02 0 47.85 47.85 47.90 45.65 48.75 224,000 10,665,190 47.612 16.42 16.42 16.43 15.66 16.73 652,906 16.335 4.36%
2019-12-31 0 45.85 45.60 45.85 43.50 45.90 206,800 9,175,860 44.371 15.73 15.64 15.73 14.92 15.75 602,772 15.223 2.23%
2019-12-30 0 44.85 44.70 44.85 44.70 46.25 169,400 7,675,130 45.308 15.39 15.34 15.39 15.34 15.87 493,760 15.544 -2.07%
2019-12-27 0 45.80 45.80 45.90 44.00 45.80 282,800 12,861,160 45.478 15.71 15.71 15.75 15.10 15.71 824,294 15.603 0.00%
2019-12-24 0 45.80 45.20 45.80 44.70 45.95 94,800 4,310,270 45.467 15.71 15.51 15.71 15.34 15.76 276,319 15.599 2.46%
2019-12-23 0 44.70 44.65 45.00 43.25 44.95 68,800 3,056,810 44.430 15.34 15.32 15.44 14.84 15.42 200,536 15.243 1.82%
2019-12-20 0 43.90 43.85 43.90 43.05 44.60 187,200 8,137,460 43.469 15.06 15.04 15.06 14.77 15.30 545,643 14.914 -0.23%
2019-12-19 0 44.00 43.40 44.00 43.20 45.00 323,400 14,329,280 44.308 15.10 14.89 15.10 14.82 15.44 942,634 15.201 -1.12%
2019-12-18 0 44.50 43.90 44.50 43.20 46.25 252,800 11,332,780 44.829 15.27 15.06 15.27 14.82 15.87 736,851 15.380 -3.05%
2019-12-17 0 45.90 45.65 45.90 43.80 46.25 313,800 14,266,995 45.465 15.75 15.66 15.75 15.03 15.87 914,652 15.598 3.49%
2019-12-16 0 44.35 44.10 44.35 44.10 46.20 292,200 13,241,510 45.317 15.22 15.13 15.22 15.13 15.85 851,693 15.547 -3.59%
2019-12-13 0 46.00 45.55 46.00 44.90 46.40 116,600 5,324,670 45.666 15.78 15.63 15.78 15.40 15.92 339,861 15.667 0.55%
2019-12-12 0 45.75 45.50 45.75 43.30 45.90 251,100 11,193,155 44.576 15.70 15.61 15.70 14.86 15.75 731,896 15.293 0.55%
2019-12-11 0 45.50 45.40 45.50 44.80 46.00 81,600 3,702,020 45.368 15.61 15.58 15.61 15.37 15.78 237,844 15.565 0.66%
2019-12-10 0 45.20 45.05 45.20 44.65 46.80 200,600 9,085,440 45.291 15.51 15.46 15.51 15.32 16.06 584,701 15.539 -2.27%
2019-12-09 0 46.25 46.10 46.30 45.60 49.00 316,400 14,764,880 46.665 15.87 15.82 15.88 15.64 16.81 922,230 16.010 -5.61%
2019-12-06 0 49.00 49.00 49.30 46.60 49.35 191,400 9,222,900 48.187 16.81 16.81 16.91 15.99 16.93 557,885 16.532 2.51%
2019-12-05 0 47.80 47.80 47.90 46.55 48.35 121,400 5,798,740 47.766 16.40 16.40 16.43 15.97 16.59 353,852 16.387 3.02%
2019-12-04 0 46.40 46.40 46.75 46.00 46.90 79,400 3,689,760 46.471 15.92 15.92 16.04 15.78 16.09 231,432 15.943 -1.28%
2019-12-03 0 47.00 46.95 47.15 46.20 47.70 213,770 9,997,665 46.768 16.12 16.11 16.18 15.85 16.36 623,088 16.045 -2.08%
2019-12-02 0 48.00 48.00 48.20 47.00 50.00 149,600 7,295,740 48.768 16.47 16.47 16.54 16.12 17.15 436,048 16.731 -0.72%
2019-11-29 0 48.35 47.75 48.35 45.25 50.00 309,400 14,701,230 47.515 16.59 16.38 16.59 15.52 17.15 901,827 16.302 -3.97%
2019-11-28 0 50.35 50.20 50.35 47.55 50.35 111,400 5,415,720 48.615 17.27 17.22 17.27 16.31 17.27 324,704 16.679 4.68%
2019-11-27 0 48.10 48.10 48.50 47.10 50.50 373,600 17,942,830 48.027 16.50 16.50 16.64 16.16 17.33 1,088,955 16.477 -2.93%
2019-11-26 0 49.55 49.50 49.55 48.80 51.85 707,000 35,076,795 49.614 17.00 16.98 17.00 16.74 17.79 2,060,736 17.021 -3.60%
2019-11-25 0 51.40 51.00 51.40 49.55 52.45 173,800 8,886,200 51.129 17.63 17.50 17.63 17.00 17.99 506,585 17.541 -2.28%
2019-11-22 0 52.60 52.60 52.90 52.15 54.45 121,200 6,435,345 53.097 18.05 18.05 18.15 17.89 18.68 353,269 18.217 -2.80%
2019-11-21 0 54.20 53.40 54.20 53.05 54.70 64,800 3,496,790 53.963 18.57 18.29 18.57 18.17 18.74 189,168 18.485 0.09%
2019-11-20 0 54.15 53.80 54.15 52.85 56.25 198,600 10,905,350 54.911 18.55 18.43 18.55 18.10 19.27 579,763 18.810 -1.81%
2019-11-19 0 55.15 55.15 55.20 53.40 55.95 84,600 4,675,150 55.262 18.89 18.89 18.91 18.29 19.17 246,969 18.930 2.13%
2019-11-18 0 54.00 53.55 54.00 50.15 54.25 336,200 17,807,920 52.968 18.50 18.34 18.50 17.18 18.58 981,453 18.144 7.68%
2019-11-15 0 50.15 50.00 50.15 49.30 50.50 176,200 8,769,815 49.772 17.18 17.13 17.18 16.89 17.30 514,372 17.050 2.24%
2019-11-14 0 49.05 49.05 49.75 48.90 50.25 154,600 7,710,400 49.873 16.80 16.80 17.04 16.75 17.21 451,316 17.084 -0.20%
2019-11-13 0 49.15 49.10 49.20 48.05 50.05 213,800 10,533,440 49.268 16.84 16.82 16.85 16.46 17.14 624,136 16.877 -1.50%
2019-11-12 0 49.90 49.80 49.90 48.00 50.45 158,200 7,772,880 49.133 17.09 17.06 17.09 16.44 17.28 461,826 16.831 3.31%
2019-11-11 0 48.30 48.00 48.30 47.40 49.80 109,800 5,323,880 48.487 16.55 16.44 16.55 16.24 17.06 320,534 16.609 -1.13%
2019-11-08 0 48.85 48.50 49.00 48.10 51.00 233,000 11,604,880 49.806 16.73 16.61 16.79 16.48 17.47 680,186 17.061 -2.79%
2019-11-07 0 50.25 50.25 50.30 48.65 50.50 305,600 15,307,000 50.088 17.21 17.21 17.23 16.67 17.30 892,123 17.158 3.82%
2019-11-06 0 48.40 48.40 48.55 46.80 49.15 414,770 20,446,982 49.297 16.58 16.58 16.63 16.03 16.84 1,210,818 16.887 3.75%
2019-11-05 0 46.65 46.50 46.65 45.10 50.75 308,700 15,134,438 49.026 15.98 15.93 15.98 15.45 17.38 901,173 16.794 -5.76%
2019-11-04 0 49.50 49.50 49.55 47.60 49.90 228,000 11,278,810 49.468 16.96 16.96 16.97 16.31 17.09 665,589 16.946 3.45%
2019-11-01 0 47.85 47.80 47.90 47.25 49.10 93,800 4,485,400 47.819 16.39 16.37 16.41 16.19 16.82 273,826 16.380 1.48%
2019-10-31 0 47.15 46.95 47.15 46.20 48.50 281,600 13,392,055 47.557 16.15 16.08 16.15 15.83 16.61 822,061 16.291 2.06%
2019-10-30 0 46.20 46.00 46.20 45.20 48.50 441,900 20,699,020 46.841 15.83 15.76 15.83 15.48 16.61 1,290,018 16.046 -0.43%
2019-10-29 0 46.40 46.40 46.45 43.60 47.00 253,000 11,691,450 46.211 15.89 15.89 15.91 14.94 16.10 738,571 15.830 5.82%
2019-10-28 0 43.85 43.50 43.85 40.85 44.00 457,800 19,157,360 41.847 15.02 14.90 15.02 13.99 15.07 1,336,434 14.335 6.17%
2019-10-25 0 41.30 41.30 41.90 40.15 42.00 69,600 2,858,700 41.073 14.15 14.15 14.35 13.75 14.39 203,180 14.070 -0.60%
2019-10-24 0 41.55 41.40 41.55 40.50 41.85 66,600 2,722,940 40.885 14.23 14.18 14.23 13.87 14.34 194,422 14.005 1.96%
2019-10-23 0 40.75 40.35 40.75 39.95 42.35 68,000 2,742,120 40.325 13.96 13.82 13.96 13.69 14.51 198,509 13.814 -1.45%
2019-10-22 0 41.35 41.15 41.35 41.00 42.40 129,400 5,370,330 41.502 14.16 14.10 14.16 14.04 14.52 377,751 14.217 -1.31%
2019-10-21 0 41.90 41.90 42.05 40.00 42.60 362,000 15,014,960 41.478 14.35 14.35 14.40 13.70 14.59 1,056,769 14.208 -0.83%
2019-10-18 0 42.25 42.25 42.45 41.65 42.50 193,000 8,127,150 42.110 14.47 14.47 14.54 14.27 14.56 563,416 14.425 0.84%
2019-10-17 0 41.90 41.80 41.90 39.40 42.70 361,400 15,038,430 41.612 14.35 14.32 14.35 13.50 14.63 1,055,018 14.254 5.28%
2019-10-16 0 39.80 39.35 39.80 38.50 40.35 625,800 24,868,118 39.738 13.63 13.48 13.63 13.19 13.82 1,826,868 13.612 2.84%
2019-10-15 0 38.70 38.50 38.70 38.00 39.50 177,200 6,815,070 38.460 13.26 13.19 13.26 13.02 13.53 517,291 13.175 -1.90%
2019-10-14 0 39.45 38.95 39.45 38.80 39.90 216,600 8,521,250 39.341 13.51 13.34 13.51 13.29 13.67 632,310 13.476 1.68%
2019-10-11 0 38.80 38.80 38.85 37.80 39.70 544,200 20,862,770 38.337 13.29 13.29 13.31 12.95 13.60 1,588,657 13.132 0.78%
2019-10-10 0 38.50 38.50 38.65 35.95 38.70 584,800 22,042,660 37.693 13.19 13.19 13.24 12.31 13.26 1,707,179 12.912 7.09%
2019-10-09 0 35.95 35.60 35.95 34.95 36.00 126,000 4,491,950 35.650 12.31 12.19 12.31 11.97 12.33 367,826 12.212 2.28%
2019-10-08 0 35.15 35.00 35.15 33.90 35.90 294,206 10,245,376 34.824 12.04 11.99 12.04 11.61 12.30 858,862 11.929 -0.28%
2019-10-04 0 35.25 35.25 35.35 35.25 37.10 281,600 10,153,360 36.056 12.08 12.08 12.11 12.08 12.71 822,061 12.351 -2.76%
2019-10-03 0 36.25 36.20 36.30 35.55 37.00 280,800 10,137,730 36.103 12.42 12.40 12.43 12.18 12.67 819,726 12.367 0.55%
2019-10-02 0 36.05 35.90 36.05 34.90 37.00 1,161,800 41,367,605 35.606 12.35 12.30 12.35 11.96 12.67 3,391,587 12.197 -7.09%
2019-09-30 0 38.80 38.75 38.85 37.55 40.95 748,600 28,975,790 38.707 13.29 13.27 13.31 12.86 14.03 2,185,352 13.259 -5.48%
2019-09-27 0 41.05 41.05 41.30 39.85 41.35 226,200 9,212,900 40.729 14.06 14.06 14.15 13.65 14.16 660,335 13.952 -0.85%
2019-09-26 0 41.40 41.35 41.40 39.20 42.85 487,200 19,996,210 41.043 14.18 14.16 14.18 13.43 14.68 1,422,260 14.059 1.47%
2019-09-25 0 40.80 40.70 40.95 39.65 42.05 354,000 14,299,655 40.395 13.98 13.94 14.03 13.58 14.40 1,033,415 13.837 -3.09%
2019-09-24 0 42.10 42.00 42.10 38.80 42.50 401,000 16,195,810 40.389 14.42 14.39 14.42 13.29 14.56 1,170,620 13.835 3.31%
2019-09-23 0 40.75 40.70 40.80 39.70 45.55 363,200 15,584,155 42.908 13.96 13.94 13.98 13.60 15.60 1,060,272 14.698 -5.23%
2019-09-20 0 43.00 42.85 43.40 41.85 44.25 168,466 7,289,501 43.270 14.73 14.68 14.87 14.34 15.16 491,795 14.822 -0.58%
2019-09-19 0 43.25 43.10 43.25 40.80 44.50 544,000 23,094,300 42.453 14.82 14.76 14.82 13.98 15.24 1,588,073 14.542 -2.81%
2019-09-18 0 44.50 44.35 44.60 41.95 44.70 499,470 21,793,454 43.633 15.24 15.19 15.28 14.37 15.31 1,458,079 14.947 7.10%
2019-09-17 0 41.55 41.50 41.90 37.20 42.00 607,600 24,222,970 39.867 14.23 14.22 14.35 12.74 14.39 1,773,738 13.656 11.54%
2019-09-16 0 37.25 37.05 37.30 35.85 38.40 300,000 11,104,200 37.014 12.76 12.69 12.78 12.28 13.15 875,776 12.679 3.04%
2019-09-13 0 36.15 36.10 36.30 35.00 36.60 119,600 4,272,030 35.719 12.38 12.37 12.43 11.99 12.54 349,143 12.236 0.84%
2019-09-12 0 35.85 35.45 35.90 33.70 36.10 394,200 13,762,830 34.913 12.28 12.14 12.30 11.54 12.37 1,150,769 11.960 1.85%
2019-09-11 0 35.20 34.80 35.30 31.70 39.00 929,100 33,389,860 35.938 12.06 11.92 12.09 10.86 13.36 2,712,277 12.311 -7.12%
2019-09-10 0 37.90 37.25 37.90 36.10 38.05 240,314 8,878,308 36.945 12.98 12.76 12.98 12.37 13.03 701,537 12.656 2.99%
2019-09-09 0 36.80 36.75 36.80 35.75 37.85 548,100 20,023,905 36.533 12.61 12.59 12.61 12.25 12.97 1,600,042 12.515 -0.14%
2019-09-06 0 36.85 36.40 36.85 35.30 38.75 540,438 20,231,120 37.435 12.62 12.47 12.62 12.09 13.27 1,577,675 12.823 -0.41%
2019-09-05 0 37.00 36.75 36.95 35.05 38.30 1,184,000 43,717,480 36.924 12.67 12.59 12.66 12.01 13.12 3,456,395 12.648 5.71%
2019-09-04 0 35.00 34.90 35.00 31.75 35.85 1,466,800 49,696,390 33.881 11.99 11.96 11.99 10.88 12.28 4,281,959 11.606 10.24%
2019-09-03 0 31.75 31.55 31.80 29.00 32.10 745,000 23,078,100 30.977 10.88 10.81 10.89 9.934 11.00 2,174,843 10.611 8.55%
2019-09-02 0 29.25 29.15 29.25 27.40 29.90 1,115,762 32,674,773 29.285 10.02 9.985 10.02 9.386 10.24 3,257,191 10.032 6.75%
2019-08-30 0 27.40 26.80 27.40 26.10 27.45 913,000 24,837,040 27.204 9.386 9.180 9.386 8.941 9.403 2,665,277 9.3187 4.98%
2019-08-29 0 26.10 25.75 26.10 25.00 26.60 656,400 16,922,340 25.781 8.941 8.821 8.941 8.564 9.112 1,916,197 8.8312 0.00%
2019-08-28 0 26.10 26.05 26.10 26.00 28.10 1,927,400 52,445,895 27.211 8.941 8.924 8.941 8.906 9.626 5,626,567 9.3211 2.55%
2019-08-27 0 25.45 25.45 25.50 23.75 25.65 1,144,000 28,932,010 25.290 8.718 8.718 8.735 8.136 8.786 3,339,625 8.6633 7.16%
2019-08-26 0 23.75 23.70 23.75 22.65 23.75 180,300 4,211,570 23.359 8.136 8.119 8.136 7.759 8.136 526,341 8.0016 3.49%
2019-08-23 0 22.95 22.65 22.95 22.25 23.00 216,400 4,840,750 22.369 7.862 7.759 7.862 7.622 7.879 631,726 7.6627 2.91%
2019-08-22 0 22.30 22.10 22.30 21.90 22.35 135,200 2,996,420 22.163 7.639 7.570 7.639 7.502 7.656 394,683 7.5920 -0.89%
2019-08-21 0 22.50 22.00 22.50 22.00 22.85 77,000 1,730,320 22.472 7.707 7.536 7.707 7.536 7.827 224,782 7.6978 2.27%
2019-08-20 0 22.00 22.00 22.25 21.50 23.00 50,600 1,120,190 22.138 7.536 7.536 7.622 7.365 7.879 147,714 7.5835 -0.90%
2019-08-19 0 22.20 22.20 22.25 22.05 22.50 122,400 2,734,020 22.337 7.605 7.605 7.622 7.553 7.707 357,316 7.6515 -1.33%
2019-08-16 0 22.50 22.40 22.50 22.15 22.65 20,200 455,490 22.549 7.707 7.673 7.707 7.588 7.759 58,969 7.7242 0.90%
2019-08-15 0 22.30 22.05 22.30 21.65 22.30 59,400 1,315,900 22.153 7.639 7.553 7.639 7.416 7.639 173,404 7.5887 -0.67%
2019-08-14 0 22.45 22.10 22.50 22.05 22.90 178,770 4,013,017 22.448 7.690 7.570 7.707 7.553 7.844 521,875 7.6896 -1.10%
2019-08-13 0 22.70 22.00 22.70 21.95 23.25 94,400 2,104,510 22.294 7.776 7.536 7.776 7.519 7.964 275,577 7.6367 0.22%
2019-08-12 0 22.65 22.65 22.90 21.60 23.50 160,400 3,657,790 22.804 7.759 7.759 7.844 7.399 8.050 468,248 7.8117 2.49%
2019-08-09 0 22.10 22.05 22.10 21.35 22.25 320,200 6,911,050 21.584 7.570 7.553 7.570 7.314 7.622 934,745 7.3935 4.49%
2019-08-08 0 21.15 21.15 21.25 20.85 21.35 93,000 1,975,630 21.243 7.245 7.245 7.279 7.142 7.314 271,490 7.2770 -0.24%
2019-08-07 0 21.20 20.95 21.25 20.15 21.35 96,800 2,037,880 21.052 7.262 7.176 7.279 6.902 7.314 282,584 7.2116 0.47%
2019-08-06 0 21.10 21.00 21.20 19.80 21.30 221,400 4,615,190 20.845 7.228 7.194 7.262 6.783 7.296 646,322 7.1407 -3.43%
2019-08-05 0 21.85 21.70 21.85 20.20 23.00 364,800 7,951,790 21.798 7.485 7.433 7.485 6.920 7.879 1,064,943 7.4669 12.75%
2019-08-02 0 19.38 19.20 19.38 19.20 19.70 91,000 1,764,140 19.386 6.639 6.577 6.639 6.577 6.748 265,652 6.6408 -0.92%
2019-08-01 0 19.56 19.58 19.60 19.20 19.94 257,600 5,034,824 19.545 6.700 6.707 6.714 6.577 6.831 751,999 6.6953 0.31%
2019-07-31 0 19.50 19.30 19.52 18.40 19.52 209,800 4,063,916 19.370 6.680 6.611 6.687 6.303 6.687 612,459 6.6354 0.00%
2019-07-30 0 19.50 19.48 19.50 19.14 19.54 168,800 3,275,916 19.407 6.680 6.673 6.680 6.556 6.693 492,770 6.6480 1.88%
2019-07-29 0 19.14 19.14 19.18 18.50 19.18 391,400 7,466,620 19.077 6.556 6.556 6.570 6.337 6.570 1,142,595 6.5348 4.93%
2019-07-26 0 18.24 18.22 18.24 18.00 18.40 141,400 2,561,548 18.116 6.248 6.241 6.248 6.166 6.303 412,782 6.2056 1.90%
2019-07-25 0 17.90 17.94 18.00 17.80 18.04 468,800 8,385,200 17.887 6.132 6.145 6.166 6.097 6.180 1,368,545 6.1271 0.22%
2019-07-24 0 17.86 17.82 17.98 17.84 18.04 63,400 1,139,184 17.968 6.118 6.104 6.159 6.111 6.180 185,081 6.1551 0.34%
2019-07-23 0 17.80 17.84 18.00 17.72 18.12 95,800 1,722,752 17.983 6.097 6.111 6.166 6.070 6.207 279,664 6.1601 -1.55%
2019-07-22 0 18.08 17.96 18.08 17.90 18.12 102,800 1,852,932 18.025 6.193 6.152 6.193 6.132 6.207 300,099 6.1744 0.44%
2019-07-19 0 18.00 17.88 18.02 17.92 18.20 67,600 1,217,836 18.015 6.166 6.125 6.173 6.139 6.234 197,341 6.1712 0.45%
2019-07-18 0 17.92 17.68 17.92 17.96 18.10 2,000 36,136 18.068 6.139 6.056 6.139 6.152 6.200 5,839 6.1893 -0.99%
2019-07-17 0 18.10 17.82 18.10 18.00 18.12 114,800 2,077,468 18.096 6.200 6.104 6.200 6.166 6.207 335,130 6.1990 0.22%
2019-07-16 0 18.06 18.00 18.06 17.74 18.40 145,400 2,600,792 17.887 6.187 6.166 6.187 6.077 6.303 424,459 6.1273 1.80%
2019-07-15 0 17.74 17.68 17.76 17.30 17.74 126,200 2,217,888 17.574 6.077 6.056 6.084 5.926 6.077 368,410 6.0202 2.31%
2019-07-12 0 17.34 17.30 17.46 17.20 17.50 133,800 2,321,884 17.353 5.940 5.926 5.981 5.892 5.995 390,596 5.9445 0.23%
2019-07-11 0 17.30 17.24 17.30 17.30 17.30 4,200 72,660 17.300 5.926 5.906 5.926 5.926 5.926 12,261 5.9262 0.00%
2019-07-10 0 17.30 17.24 17.40 17.30 17.50 147,400 2,564,080 17.395 5.926 5.906 5.960 5.926 5.995 430,298 5.9589 0.12%
2019-07-09 0 17.28 17.10 17.28 17.02 17.28 34,800 598,304 17.193 5.919 5.858 5.919 5.830 5.919 101,590 5.8894 -0.58%
2019-07-08 0 17.38 17.14 17.38 17.00 17.38 151,400 2,611,112 17.246 5.954 5.871 5.954 5.823 5.954 441,975 5.9078 1.05%
2019-07-05 0 17.20 17.18 17.20 17.00 17.24 119,800 2,059,992 17.195 5.892 5.885 5.892 5.823 5.906 349,726 5.8903 1.53%
2019-07-04 0 16.94 16.72 16.96 16.90 16.96 61,400 1,039,788 16.935 5.803 5.727 5.810 5.789 5.810 179,242 5.8010 0.36%
2019-07-03 0 16.88 16.60 16.88 16.00 16.88 46,800 759,860 16.236 5.782 5.686 5.782 5.481 5.782 136,621 5.5618 6.58%
2019-07-02 0 16.10 16.10 16.90 15.64 16.20 134,200 2,153,184 16.045 5.425 5.425 5.695 5.270 5.459 398,265 5.4064 1.77%
2019-06-28 0 15.82 15.82 16.02 15.60 16.04 81,000 1,289,416 15.919 5.331 5.331 5.398 5.257 5.405 240,384 5.3640 -1.13%
2019-06-27 0 16.00 15.44 16.24 15.32 16.00 167,600 2,612,876 15.590 5.391 5.203 5.472 5.162 5.391 497,387 5.2532 0.38%
2019-06-26 0 15.94 15.54 16.18 15.54 16.20 1,800 28,964 16.091 5.371 5.236 5.452 5.236 5.459 5,342 5.4221 0.38%
2019-06-25 0 15.88 15.50 15.88 15.46 15.88 13,600 213,120 15.671 5.351 5.223 5.351 5.209 5.351 40,361 5.2804 1.93%
2019-06-24 0 15.58 15.52 15.58 - - 0 0 - 5.250 5.230 5.250 - - 0 - -0.64%
2019-06-21 0 15.68 15.62 15.68 15.62 15.68 2,800 43,868 15.667 5.284 5.263 5.284 5.263 5.284 8,310 5.2792 0.64%
2019-06-20 0 15.58 15.58 15.64 15.58 16.04 3,000 47,208 15.736 5.250 5.250 5.270 5.250 5.405 8,903 5.3024 0.39%
2019-06-19 0 15.52 15.52 15.58 15.08 15.72 39,800 620,168 15.582 5.230 5.230 5.250 5.081 5.297 118,114 5.2506 3.05%
2019-06-18 0 15.06 15.04 15.08 15.00 15.40 23,200 350,412 15.104 5.075 5.068 5.081 5.054 5.189 68,851 5.0895 -1.70%
2019-06-17 0 15.32 15.20 15.48 15.28 15.68 21,600 335,296 15.523 5.162 5.122 5.216 5.149 5.284 64,102 5.2306 -2.17%
2019-06-14 0 15.66 15.52 15.70 15.50 16.06 33,000 515,936 15.634 5.277 5.230 5.290 5.223 5.412 97,934 5.2682 -2.00%
2019-06-13 0 15.98 15.80 15.98 15.80 16.00 400 6,360 15.900 5.385 5.324 5.385 5.324 5.391 1,187 5.3577 0.76%
2019-06-12 0 15.86 15.72 15.86 15.86 15.90 1,200 19,060 15.883 5.344 5.297 5.344 5.344 5.358 3,561 5.3521 -0.75%
2019-06-11 0 15.98 15.78 15.98 15.72 16.08 94,000 1,493,248 15.886 5.385 5.317 5.385 5.297 5.418 278,964 5.3528 0.25%
2019-06-10 0 15.94 15.90 15.94 15.90 16.10 19,400 310,524 16.006 5.371 5.358 5.371 5.358 5.425 57,573 5.3935 0.38%
2019-06-06 0 15.88 15.74 15.88 - - 0 0 - 5.351 5.304 5.351 - - 0 - -0.50%
2019-06-05 0 15.96 15.88 16.12 15.86 16.12 7,000 111,868 15.981 5.378 5.351 5.432 5.344 5.432 20,774 5.3850 0.00%
2019-06-04 0 15.96 15.80 15.96 15.80 16.00 3,600 57,548 15.986 5.378 5.324 5.378 5.324 5.391 10,684 5.3865 -0.99%
2019-06-03 0 16.12 15.88 16.20 - - 0 0 - 5.432 5.351 5.459 - - 0 - 0.00%
2019-05-31 0 16.12 16.00 16.12 15.82 16.20 3,400 54,580 16.053 5.432 5.391 5.432 5.331 5.459 10,090 5.4092 -0.62%
2019-05-30 0 16.22 16.12 16.30 15.62 16.62 197,800 3,187,716 16.116 5.466 5.432 5.492 5.263 5.600 587,011 5.4304 -3.11%
2019-05-29 0 16.74 16.74 16.82 16.62 16.92 4,200 70,372 16.755 5.641 5.641 5.668 5.600 5.701 12,464 5.6459 -1.06%
2019-05-28 0 16.92 16.70 17.04 16.92 16.94 1,600 27,088 16.930 5.701 5.627 5.742 5.701 5.708 4,748 5.7048 -0.12%
2019-05-27 0 16.94 16.64 16.94 16.50 16.94 34,600 571,976 16.531 5.708 5.607 5.708 5.560 5.708 102,682 5.5703 1.44%
2019-05-24 0 16.70 16.42 16.96 16.50 17.00 68,200 1,149,196 16.850 5.627 5.533 5.715 5.560 5.728 202,397 5.6779 -0.95%
2019-05-23 0 16.86 16.80 16.86 16.64 17.00 37,400 632,272 16.906 5.681 5.661 5.681 5.607 5.728 110,992 5.6966 -0.82%
2019-05-22 0 17.00 16.90 17.00 17.00 17.00 800 13,600 17.000 5.728 5.695 5.728 5.728 5.728 2,374 5.7283 0.00%
2019-05-21 0 17.00 16.80 17.00 17.00 17.26 9,800 168,116 17.155 5.728 5.661 5.728 5.728 5.816 29,083 5.7805 0.00%
2019-05-20 0 17.00 16.40 17.00 - - 0 0 - 5.728 5.526 5.728 - - 0 - -1.39%
2019-05-17 0 17.24 16.90 17.24 17.00 17.48 20,400 349,960 17.155 5.809 5.695 5.809 5.728 5.890 60,541 5.7805 -1.37%
2019-05-16 0 17.48 17.04 17.48 17.20 17.74 151,000 2,634,568 17.447 5.890 5.742 5.890 5.796 5.978 448,123 5.8791 5.43%
2019-05-15 0 16.58 16.30 16.58 16.30 16.60 37,600 617,520 16.423 5.587 5.492 5.587 5.492 5.594 111,586 5.5341 1.59%
2019-05-14 0 16.32 16.42 17.36 15.88 16.74 32,000 518,200 16.194 5.499 5.533 5.850 5.351 5.641 94,966 5.4567 0.62%
2019-05-10 0 16.22 16.22 16.30 16.14 16.98 22,800 373,088 16.364 5.466 5.466 5.492 5.439 5.722 67,664 5.5139 -0.61%
2019-05-09 0 16.32 16.38 16.40 16.28 17.08 141,400 2,369,652 16.759 5.499 5.519 5.526 5.486 5.755 419,633 5.6470 -3.55%
2019-05-08 0 16.92 16.90 17.06 16.92 17.28 168,000 2,858,336 17.014 5.701 5.695 5.749 5.701 5.823 498,574 5.7330 -3.09%
2019-05-07 0 17.46 17.28 17.46 17.22 17.52 110,200 1,912,832 17.358 5.883 5.823 5.883 5.802 5.904 327,041 5.8489 0.58%
2019-05-06 0 17.36 17.22 17.36 17.20 17.48 111,400 1,919,120 17.227 5.850 5.802 5.850 5.796 5.890 330,602 5.8049 -1.70%
2019-05-03 0 17.66 17.66 17.78 17.66 17.84 13,400 239,004 17.836 5.951 5.951 5.991 5.951 6.011 39,767 6.0101 -0.45%
2019-05-02 0 17.74 17.50 17.74 17.74 17.88 2,400 42,816 17.840 5.978 5.897 5.978 5.978 6.025 7,122 6.0114 1.60%
2019-04-30 0 17.46 17.42 17.50 17.38 17.76 348,000 6,084,732 17.485 5.883 5.870 5.897 5.856 5.984 1,032,760 5.8917 0.34%
2019-04-29 0 17.40 17.36 17.84 17.40 17.90 49,000 872,340 17.803 5.863 5.850 6.011 5.863 6.032 145,417 5.9989 -2.25%
2019-04-26 0 17.80 17.62 17.96 17.00 17.80 82,400 1,443,356 17.516 5.998 5.937 6.052 5.728 5.998 244,539 5.9024 1.83%
2019-04-25 0 17.48 17.46 17.98 17.48 18.00 79,200 1,412,620 17.836 5.890 5.883 6.059 5.890 6.065 235,042 6.0101 -3.43%
2019-04-24 0 18.10 17.82 18.38 17.80 18.42 64,000 1,157,488 18.086 6.099 6.005 6.193 5.998 6.207 189,933 6.0942 1.00%
2019-04-23 0 17.92 17.92 18.06 17.92 18.10 40,400 729,704 18.062 6.038 6.038 6.086 6.038 6.099 119,895 6.0862 1.59%
2019-04-18 0 17.64 17.64 17.72 17.30 17.72 37,400 658,696 17.612 5.944 5.944 5.971 5.829 5.971 110,992 5.9346 0.46%
2019-04-17 0 17.56 17.56 17.60 17.30 17.70 61,200 1,075,316 17.571 5.917 5.917 5.931 5.829 5.964 181,623 5.9206 -0.23%
2019-04-16 0 17.60 17.24 17.60 16.80 17.60 38,000 658,096 17.318 5.931 5.809 5.931 5.661 5.931 112,773 5.8356 4.14%
2019-04-15 0 16.90 16.90 17.06 16.58 17.24 66,400 1,124,348 16.933 5.695 5.695 5.749 5.587 5.809 197,055 5.7057 -0.71%
2019-04-12 0 17.02 17.00 17.12 17.02 17.12 1,400 23,920 17.086 5.735 5.728 5.769 5.735 5.769 4,155 5.7572 -0.82%
2019-04-11 0 17.16 17.16 17.22 17.08 17.32 60,200 1,033,676 17.171 5.782 5.782 5.802 5.755 5.836 178,656 5.7859 -0.58%
2019-04-10 0 17.26 17.12 17.26 17.10 17.32 29,400 504,956 17.175 5.816 5.769 5.816 5.762 5.836 87,250 5.7874 -1.15%
2019-04-09 0 17.46 17.02 17.46 17.00 17.56 32,000 546,904 17.091 5.883 5.735 5.883 5.728 5.917 94,966 5.7589 1.87%
2019-04-08 0 17.14 17.00 17.14 16.82 17.50 74,600 1,268,328 17.002 5.776 5.728 5.776 5.668 5.897 221,390 5.7289 -2.06%
2019-04-04 0 17.50 17.40 17.50 17.24 17.78 18,000 315,440 17.524 5.897 5.863 5.897 5.809 5.991 53,419 5.9051 -0.91%
2019-04-03 0 17.66 17.58 17.66 17.06 17.76 136,800 2,348,020 17.164 5.951 5.924 5.951 5.749 5.984 405,981 5.7836 3.15%
2019-04-02 0 17.12 17.00 17.12 16.50 17.12 20,400 347,512 17.035 5.769 5.728 5.769 5.560 5.769 60,541 5.7401 -0.35%
2019-04-01 0 17.18 17.08 17.20 16.48 17.28 59,800 1,027,136 17.176 5.789 5.755 5.796 5.553 5.823 177,468 5.7877 -0.12%
2019-03-29 0 17.20 17.10 17.28 16.94 17.34 45,000 768,496 17.078 5.796 5.762 5.823 5.708 5.843 133,547 5.7545 0.23%
2019-03-28 0 17.16 16.94 17.22 15.50 17.30 406,400 6,908,324 16.999 5.782 5.708 5.802 5.223 5.829 1,206,073 5.7279 8.61%
2019-03-27 0 15.80 15.66 15.80 15.00 16.56 109,600 1,711,184 15.613 5.324 5.277 5.324 5.054 5.580 325,260 5.2610 -4.24%
2019-03-26 0 16.50 16.46 16.60 16.50 17.04 7,200 119,732 16.629 5.560 5.546 5.594 5.560 5.742 21,367 5.6035 -1.79%
2019-03-25 0 16.80 16.60 16.96 16.70 17.30 78,600 1,346,244 17.128 5.661 5.594 5.715 5.627 5.829 233,261 5.7714 -2.89%
2019-03-22 0 17.30 17.18 17.30 16.94 17.40 109,600 1,898,072 17.318 5.829 5.789 5.829 5.708 5.863 325,260 5.8356 -0.23%
2019-03-21 0 17.34 17.20 17.34 16.80 17.50 114,800 1,959,960 17.073 5.843 5.796 5.843 5.661 5.897 340,692 5.7529 0.35%
2019-03-20 0 17.28 17.02 17.10 16.98 17.36 67,000 1,150,688 17.174 5.823 5.735 5.762 5.722 5.850 198,836 5.7871 0.82%
2019-03-19 0 17.14 17.00 17.14 16.78 17.22 97,000 1,645,020 16.959 5.776 5.728 5.776 5.654 5.802 287,867 5.7145 3.88%
2019-03-18 0 16.50 16.50 16.88 16.00 16.88 238,200 3,862,808 16.217 5.560 5.560 5.688 5.391 5.688 706,906 5.4644 3.13%
2019-03-15 0 16.00 15.98 16.16 15.66 16.16 66,200 1,054,424 15.928 5.391 5.385 5.445 5.277 5.445 196,462 5.3671 1.91%
2019-03-14 0 15.70 15.70 15.90 15.34 16.00 84,400 1,334,612 15.813 5.290 5.290 5.358 5.169 5.391 250,474 5.3283 0.00%
2019-03-13 0 15.70 15.50 15.60 15.50 16.10 128,400 2,056,088 16.013 5.290 5.223 5.257 5.223 5.425 381,053 5.3958 1.29%
2019-03-12 0 15.50 15.50 15.90 14.60 15.90 163,800 2,513,068 15.342 5.223 5.223 5.358 4.920 5.358 486,109 5.1698 5.44%
2019-03-11 0 14.70 14.68 14.70 14.24 14.78 149,200 2,159,076 14.471 4.953 4.947 4.953 4.798 4.980 442,781 4.8762 3.09%
2019-03-08 0 14.26 13.90 14.26 13.90 14.40 228,200 3,243,936 14.215 4.805 4.684 4.805 4.684 4.852 677,229 4.7900 0.00%
2019-03-07 0 14.26 14.14 14.26 13.96 14.50 118,000 1,689,036 14.314 4.805 4.765 4.805 4.704 4.886 350,189 4.8232 1.42%
2019-03-06 0 14.06 13.82 14.08 13.60 14.88 676,200 9,570,344 14.153 4.738 4.657 4.744 4.583 5.014 2,006,759 4.7691 -5.51%
2019-03-05 0 14.88 14.62 14.90 14.20 14.96 122,000 1,774,852 14.548 5.014 4.926 5.021 4.785 5.041 362,059 4.9021 3.48%
2019-03-04 0 14.38 14.08 14.38 13.88 14.38 138,400 1,950,856 14.096 4.846 4.744 4.846 4.677 4.846 410,730 4.7497 0.14%
2019-03-01 0 14.36 14.24 14.36 13.52 14.36 131,000 1,803,060 13.764 4.839 4.798 4.839 4.556 4.839 388,769 4.6379 4.82%
2019-02-28 0 13.70 13.40 14.00 13.40 14.38 159,800 2,196,856 13.748 4.616 4.515 4.717 4.515 4.846 474,239 4.6324 -3.39%
2019-02-27 0 14.18 14.08 14.18 14.00 15.50 167,000 2,409,448 14.428 4.778 4.744 4.778 4.717 5.223 495,606 4.8616 -9.10%
2019-02-26 0 15.60 15.60 15.62 15.60 16.10 115,600 1,832,004 15.848 5.257 5.257 5.263 5.257 5.425 343,066 5.3401 -1.89%
2019-02-25 0 15.90 15.90 16.00 14.66 16.30 103,000 1,576,396 15.305 5.358 5.358 5.391 4.940 5.492 305,673 5.1571 10.42%
2019-02-22 0 14.40 14.40 14.46 13.80 14.40 73,600 1,020,548 13.866 4.852 4.852 4.872 4.650 4.852 218,423 4.6724 6.55%
2019-02-21 0 27.30 27.10 27.35 26.85 27.35 21,600 589,170 27.276 4.554 4.521 4.562 4.479 4.562 129,484 4.5501 2.06%
2019-02-20 0 26.75 27.15 27.20 26.75 27.20 23,400 632,170 27.016 4.462 4.529 4.537 4.462 4.537 140,275 4.5067 -1.65%
2019-02-19 0 27.20 27.20 27.35 26.90 27.45 26,800 728,850 27.196 4.537 4.537 4.562 4.487 4.579 160,656 4.5367 0.93%
2019-02-18 0 26.95 26.75 26.95 26.70 27.00 19,600 527,800 26.929 4.496 4.462 4.496 4.454 4.504 117,495 4.4921 1.70%
2019-02-15 0 26.50 26.30 26.50 26.25 26.85 13,000 344,450 26.496 4.421 4.387 4.421 4.379 4.479 77,930 4.4200 -1.30%
2019-02-14 0 26.85 26.70 26.85 26.85 27.00 9,600 258,290 26.905 4.479 4.454 4.479 4.479 4.504 57,549 4.4882 -0.19%
2019-02-13 0 26.90 26.55 26.95 26.20 26.90 29,800 791,170 26.549 4.487 4.429 4.496 4.371 4.487 178,640 4.4288 1.70%
2019-02-12 0 26.45 26.30 26.45 26.25 26.85 46,000 1,210,810 26.322 4.412 4.387 4.412 4.379 4.479 275,753 4.3909 0.76%
2019-02-11 0 26.25 26.25 26.35 25.45 26.35 28,800 745,260 25.877 4.379 4.379 4.396 4.245 4.396 172,646 4.3167 1.35%
2019-02-08 0 25.90 25.70 25.90 25.00 25.90 12,000 307,790 25.649 4.321 4.287 4.321 4.170 4.321 71,936 4.2787 2.57%
2019-02-04 0 25.25 25.25 25.65 25.20 25.75 14,800 378,130 25.549 4.212 4.212 4.279 4.204 4.296 88,721 4.2620 -0.20%
2019-02-01 0 25.30 25.30 25.45 25.00 25.45 30,600 774,710 25.317 4.220 4.220 4.245 4.170 4.245 183,436 4.2233 1.40%
2019-01-31 0 24.95 24.95 25.35 24.80 25.50 44,800 1,127,240 25.162 4.162 4.162 4.229 4.137 4.254 268,560 4.1974 0.00%
2019-01-30 0 24.95 24.55 25.00 24.00 24.95 50,800 1,235,090 24.313 4.162 4.095 4.170 4.004 4.162 304,528 4.0558 3.10%
2019-01-29 0 24.20 24.00 24.35 23.80 24.40 27,200 656,050 24.119 4.037 4.004 4.062 3.970 4.070 163,054 4.0235 0.83%
2019-01-28 0 24.00 24.00 24.40 23.25 24.50 160,400 3,858,590 24.056 4.004 4.004 4.070 3.878 4.087 961,540 4.0129 1.05%
2019-01-25 0 23.75 23.50 23.75 22.80 23.90 81,800 1,916,370 23.428 3.962 3.920 3.962 3.803 3.987 490,362 3.9081 4.17%
2019-01-24 0 22.80 22.90 23.15 22.20 23.55 188,600 4,372,270 23.183 3.803 3.820 3.862 3.703 3.929 1,130,589 3.8672 0.00%
2019-01-23 0 22.80 22.60 22.80 22.00 22.95 55,800 1,268,310 22.730 3.803 3.770 3.803 3.670 3.828 334,501 3.7916 2.70%
2019-01-22 0 22.20 22.15 22.50 21.85 22.70 60,200 1,337,880 22.224 3.703 3.695 3.753 3.645 3.787 360,877 3.7073 0.91%
2019-01-21 0 22.00 22.00 22.50 21.90 22.60 23,200 511,580 22.051 3.670 3.670 3.753 3.653 3.770 139,076 3.6784 0.69%
2019-01-18 0 21.85 21.85 22.00 21.25 22.00 48,400 1,057,550 21.850 3.645 3.645 3.670 3.545 3.670 290,141 3.6450 0.92%
2019-01-17 0 21.65 21.60 21.90 21.00 21.90 214,600 4,567,720 21.285 3.612 3.603 3.653 3.503 3.653 1,286,450 3.5506 3.10%
2019-01-16 0 21.00 20.75 21.00 20.75 21.60 45,800 961,940 21.003 3.503 3.461 3.503 3.461 3.603 274,555 3.5036 0.48%
2019-01-15 0 20.90 20.90 21.20 20.80 21.20 37,000 775,320 20.955 3.486 3.486 3.536 3.470 3.536 221,802 3.4956 -0.95%
2019-01-14 0 21.10 20.70 21.10 20.45 21.20 71,200 1,469,540 20.640 3.520 3.453 3.520 3.411 3.536 426,818 3.4430 2.18%
2019-01-11 0 20.65 20.65 21.00 19.98 21.10 63,800 1,302,528 20.416 3.445 3.445 3.503 3.333 3.520 382,458 3.4057 6.01%
2019-01-10 0 19.48 19.46 19.78 19.48 19.92 65,800 1,289,696 19.600 3.250 3.246 3.300 3.250 3.323 394,447 3.2696 -1.12%
2019-01-09 0 19.70 19.62 19.80 19.64 19.92 67,800 1,340,980 19.778 3.286 3.273 3.303 3.276 3.323 406,437 3.2994 -1.10%
2019-01-08 0 19.92 19.72 19.92 19.88 20.05 24,200 482,310 19.930 3.323 3.290 3.323 3.316 3.345 145,070 3.3247 0.10%
2019-01-07 0 19.90 19.78 19.90 19.64 20.05 26,200 520,520 19.867 3.320 3.300 3.320 3.276 3.345 157,060 3.3142 1.32%
2019-01-04 0 19.64 19.58 19.66 19.60 20.70 37,000 735,102 19.868 3.276 3.266 3.280 3.270 3.453 221,802 3.3142 -0.61%
2019-01-03 0 19.76 19.56 19.76 19.38 20.50 84,800 1,674,362 19.745 3.296 3.263 3.296 3.233 3.420 508,346 3.2937 -4.08%
2019-01-02 0 20.60 20.05 21.15 20.10 21.15 28,400 573,190 20.183 3.436 3.345 3.528 3.353 3.528 170,248 3.3668 -1.67%
2018-12-31 0 20.95 20.60 21.05 20.50 21.80 33,600 703,710 20.944 3.495 3.436 3.511 3.420 3.637 201,420 3.4937 -3.90%
2018-12-28 0 21.80 20.70 21.80 21.20 22.00 3,200 68,440 21.388 3.637 3.453 3.637 3.536 3.670 19,183 3.5678 4.06%
2018-12-27 0 20.95 20.55 20.95 20.70 21.40 11,800 249,030 21.104 3.495 3.428 3.495 3.453 3.570 70,737 3.5205 -1.41%
2018-12-24 0 21.25 21.00 21.70 20.60 21.70 34,800 726,000 20.862 3.545 3.503 3.620 3.436 3.620 208,614 3.4801 2.16%
2018-12-21 0 20.80 20.60 20.80 20.00 20.85 27,200 551,890 20.290 3.470 3.436 3.470 3.336 3.478 163,054 3.3847 -0.48%
2018-12-20 0 20.90 20.80 20.90 20.75 21.50 90,000 1,891,880 21.021 3.486 3.470 3.486 3.461 3.587 539,518 3.5066 -0.48%
2018-12-19 0 21.00 20.75 21.00 20.75 21.55 56,400 1,181,670 20.952 3.503 3.461 3.503 3.461 3.595 338,098 3.4951 -1.87%
2018-12-18 0 21.40 21.05 21.40 21.05 22.05 77,800 1,659,710 21.333 3.570 3.511 3.570 3.511 3.678 466,383 3.5587 -1.15%
2018-12-17 0 21.65 21.50 21.80 21.50 22.25 26,800 584,000 21.791 3.612 3.587 3.637 3.587 3.712 160,656 3.6351 -3.78%
2018-12-14 0 22.50 22.35 22.50 22.35 22.70 30,000 674,930 22.498 3.753 3.728 3.753 3.728 3.787 179,839 3.7530 -2.39%
2018-12-13 0 23.05 22.95 23.05 22.60 23.05 16,000 366,250 22.891 3.845 3.828 3.845 3.770 3.845 95,914 3.8185 -0.22%
2018-12-12 0 23.10 23.00 23.10 22.90 23.10 43,800 1,011,270 23.088 3.853 3.837 3.853 3.820 3.853 262,565 3.8515 -2.74%
2018-12-11 0 23.75 23.20 23.75 22.90 23.80 48,800 1,134,040 23.239 3.962 3.870 3.962 3.820 3.970 292,538 3.8765 0.00%
2018-12-10 0 23.75 23.45 23.75 23.30 24.95 63,400 1,510,040 23.818 3.962 3.912 3.962 3.887 4.162 380,060 3.9732 -2.66%
2018-12-07 0 24.40 24.20 24.40 24.20 25.15 67,800 1,665,580 24.566 4.070 4.037 4.070 4.037 4.195 406,437 4.0980 -5.43%
2018-12-06 0 25.80 25.70 25.95 25.50 26.40 47,400 1,221,540 25.771 4.304 4.287 4.329 4.254 4.404 284,146 4.2990 -0.77%
2018-12-05 0 26.00 25.75 26.00 25.80 26.00 12,800 330,340 25.808 4.337 4.296 4.337 4.304 4.337 76,731 4.3051 0.00%
2018-12-04 0 26.00 25.90 26.10 26.00 26.10 1,800 46,920 26.067 4.337 4.321 4.354 4.337 4.354 10,790 4.3483 0.19%
2018-12-03 0 25.95 25.70 25.95 25.20 26.85 40,400 1,049,780 25.985 4.329 4.287 4.329 4.204 4.479 242,184 4.3346 2.17%
2018-11-30 0 25.40 24.90 25.40 24.70 25.90 28,600 714,270 24.974 4.237 4.154 4.237 4.120 4.321 171,447 4.1661 2.01%
2018-11-29 0 24.90 24.90 24.95 24.80 25.10 24,200 603,550 24.940 4.154 4.154 4.162 4.137 4.187 145,070 4.1604 -0.40%
2018-11-28 0 25.00 24.85 25.00 24.90 25.35 32,600 818,430 25.105 4.170 4.145 4.170 4.154 4.229 195,425 4.1879 0.00%
2018-11-27 0 25.00 24.75 25.00 24.60 25.50 19,000 475,090 25.005 4.170 4.129 4.170 4.104 4.254 113,898 4.1712 -0.20%
2018-11-26 0 25.05 25.05 25.10 24.95 25.50 20,600 515,600 25.029 4.179 4.179 4.187 4.162 4.254 123,490 4.1753 -1.57%
2018-11-23 0 25.45 25.40 25.90 24.90 25.70 40,600 1,017,010 25.050 4.245 4.237 4.321 4.154 4.287 243,382 4.1787 -1.93%
2018-11-22 0 25.95 25.60 26.45 24.90 26.00 16,200 408,660 25.226 4.329 4.270 4.412 4.154 4.337 97,113 4.2081 1.37%
2018-11-21 0 25.60 25.30 25.60 25.20 25.90 39,800 1,013,720 25.470 4.270 4.220 4.270 4.204 4.321 238,587 4.2489 -0.58%
2018-11-20 0 25.75 25.50 25.80 25.20 25.85 45,600 1,161,070 25.462 4.296 4.254 4.304 4.204 4.312 273,356 4.2475 -0.39%
2018-11-19 0 25.85 25.85 25.90 25.30 25.90 12,000 308,760 25.730 4.312 4.312 4.321 4.220 4.321 71,936 4.2922 -0.19%
2018-11-16 0 25.90 25.70 26.10 25.75 26.15 21,600 561,150 25.979 4.321 4.287 4.354 4.296 4.362 129,484 4.3337 -1.15%
2018-11-15 0 26.20 26.20 26.30 26.05 26.30 21,800 570,500 26.170 4.371 4.371 4.387 4.346 4.387 130,683 4.3655 0.77%
2018-11-14 0 26.00 25.90 26.00 25.90 26.30 7,400 193,760 26.184 4.337 4.321 4.337 4.321 4.387 44,360 4.3679 0.00%
2018-11-13 0 26.00 25.95 26.10 25.85 26.25 27,800 723,840 26.037 4.337 4.329 4.354 4.312 4.379 166,651 4.3434 0.00%
2018-11-12 0 26.00 25.90 26.00 24.00 26.00 42,400 1,070,720 25.253 4.337 4.321 4.337 4.004 4.337 254,173 4.2126 5.91%
2018-11-09 0 24.55 24.30 24.85 24.30 24.60 16,200 396,480 24.474 4.095 4.054 4.145 4.054 4.104 97,113 4.0827 -1.21%
2018-11-08 0 24.85 24.85 24.90 24.75 25.00 37,400 929,820 24.861 4.145 4.145 4.154 4.129 4.170 224,200 4.1473 0.00%
2018-11-07 0 24.85 24.60 24.85 24.55 24.90 9,000 222,320 24.702 4.145 4.104 4.145 4.095 4.154 53,952 4.1207 -0.20%
2018-11-06 0 24.90 24.55 24.95 24.25 24.90 10,400 254,680 24.488 4.154 4.095 4.162 4.045 4.154 62,344 4.0851 -0.20%
2018-11-05 0 24.95 24.40 24.95 24.95 24.95 200 4,990 24.950 4.162 4.070 4.162 4.162 4.162 1,199 4.1621 1.42%
2018-11-02 0 24.60 24.40 24.60 23.80 24.65 28,600 699,050 24.442 4.104 4.070 4.104 3.970 4.112 171,447 4.0774 3.36%
2018-11-01 0 23.80 23.70 23.80 23.65 24.15 21,000 500,040 23.811 3.970 3.954 3.970 3.945 4.029 125,887 3.9721 0.00%
2018-10-31 0 23.80 23.50 24.15 23.00 23.80 61,200 1,432,010 23.399 3.970 3.920 4.029 3.837 3.970 366,872 3.9033 1.71%
2018-10-30 0 23.40 22.90 23.40 22.70 23.55 78,200 1,801,980 23.043 3.903 3.820 3.903 3.787 3.929 468,781 3.8440 0.00%
2018-10-29 0 23.40 22.95 23.40 22.65 23.50 66,600 1,527,070 22.929 3.903 3.828 3.903 3.778 3.920 399,243 3.8249 0.43%
2018-10-26 0 23.30 22.80 23.30 22.80 23.65 29,600 684,160 23.114 3.887 3.803 3.887 3.803 3.945 177,441 3.8557 -0.21%
2018-10-25 0 23.35 23.30 23.45 23.25 23.65 38,800 907,220 23.382 3.895 3.887 3.912 3.878 3.945 232,592 3.9005 -1.68%
2018-10-24 0 23.75 23.60 23.75 23.35 24.00 35,200 833,230 23.671 3.962 3.937 3.962 3.895 4.004 211,011 3.9487 -0.84%
2018-10-23 0 23.95 23.55 23.95 23.50 24.05 38,200 909,490 23.809 3.995 3.929 3.995 3.920 4.012 228,995 3.9717 -0.21%
2018-10-22 0 24.00 23.80 24.00 22.40 24.00 52,000 1,197,520 23.029 4.004 3.970 4.004 3.737 4.004 311,721 3.8416 9.59%
2018-10-19 0 21.90 21.60 22.15 21.00 22.35 53,000 1,148,540 21.671 3.653 3.603 3.695 3.503 3.728 317,716 3.6150 3.06%
2018-10-18 0 21.25 21.40 21.45 21.10 22.50 158,800 3,423,270 21.557 3.545 3.570 3.578 3.520 3.753 951,949 3.5961 -5.76%
2018-10-16 0 22.55 22.25 22.55 22.25 23.35 40,400 922,190 22.826 3.762 3.712 3.762 3.712 3.895 242,184 3.8078 -1.96%
2018-10-15 0 23.00 23.20 23.50 22.85 23.55 9,800 226,910 23.154 3.837 3.870 3.920 3.812 3.929 58,747 3.8625 0.22%
2018-10-12 0 22.95 22.95 24.00 22.35 23.75 124,600 2,856,030 22.922 3.828 3.828 4.004 3.728 3.962 746,932 3.8237 0.88%
2018-10-11 0 22.75 22.55 22.80 22.25 23.95 216,200 4,933,110 22.817 3.795 3.762 3.803 3.712 3.995 1,296,041 3.8063 -8.27%
2018-10-10 0 24.80 24.35 24.85 24.30 25.05 26,400 650,290 24.632 4.137 4.062 4.145 4.054 4.179 158,259 4.1090 0.61%
2018-10-09 0 24.65 24.50 24.75 24.45 25.20 59,800 1,476,500 24.691 4.112 4.087 4.129 4.079 4.204 358,480 4.1188 -0.60%
2018-10-08 0 24.80 24.80 24.85 24.70 25.50 25,000 622,460 24.898 4.137 4.137 4.145 4.120 4.254 149,866 4.1534 -1.20%
2018-10-05 0 25.10 25.10 25.15 24.75 25.30 46,400 1,161,405 25.030 4.187 4.187 4.195 4.129 4.220 278,151 4.1754 -0.99%
2018-10-04 0 25.35 25.35 25.65 24.70 25.65 48,000 1,206,200 25.129 4.229 4.229 4.279 4.120 4.279 287,743 4.1919 -2.50%
2018-10-03 0 26.00 25.95 26.10 25.85 26.65 15,000 391,600 26.107 4.337 4.329 4.354 4.312 4.446 89,920 4.3550 -0.19%
2018-10-02 0 26.05 26.05 26.50 25.90 26.30 20,000 521,270 26.064 4.346 4.346 4.421 4.321 4.387 119,893 4.3478 -1.33%
2018-09-28 0 26.40 26.40 26.55 26.20 26.75 31,000 818,800 26.413 4.404 4.404 4.429 4.371 4.462 185,834 4.4061 1.15%
2018-09-27 0 26.10 26.10 26.20 25.70 26.75 128,000 3,355,910 26.218 4.354 4.354 4.371 4.287 4.462 767,314 4.3736 0.77%
2018-09-26 0 25.90 25.90 25.95 25.05 26.20 77,600 1,999,715 25.770 4.321 4.321 4.329 4.179 4.371 465,184 4.2988 2.78%
2018-09-24 0 25.20 25.25 25.35 25.05 25.60 86,200 2,188,740 25.391 4.204 4.212 4.229 4.179 4.270 516,738 4.2357 -3.08%
2018-09-21 0 26.00 25.60 26.55 23.70 26.00 83,200 2,052,580 24.670 4.337 4.270 4.429 3.954 4.337 498,754 4.1154 8.11%
2018-09-20 0 24.05 23.80 24.15 23.60 24.05 18,200 433,830 23.837 4.012 3.970 4.029 3.937 4.012 109,102 3.9764 1.05%
2018-09-19 0 23.80 23.65 23.85 23.30 24.00 34,400 815,050 23.693 3.970 3.945 3.979 3.887 4.004 206,216 3.9524 2.81%
2018-09-18 0 23.15 23.15 23.20 22.90 23.45 65,800 1,523,650 23.156 3.862 3.862 3.870 3.820 3.912 394,447 3.8627 0.43%
2018-09-17 0 23.05 22.95 23.05 22.90 23.20 20,000 461,460 23.073 3.845 3.828 3.845 3.820 3.870 119,893 3.8489 -1.71%
2018-09-14 0 23.45 23.35 23.50 23.00 24.55 51,600 1,215,340 23.553 3.912 3.895 3.920 3.837 4.095 309,323 3.9290 -4.09%
2018-09-13 0 24.45 24.00 24.50 22.55 24.45 64,800 1,493,290 23.045 4.079 4.004 4.087 3.762 4.079 388,453 3.8442 5.16%
2018-09-12 0 23.25 23.20 23.25 22.40 24.05 193,800 4,488,940 23.163 3.878 3.870 3.878 3.737 4.012 1,161,761 3.8639 -3.93%
2018-09-11 0 24.20 24.00 24.60 23.85 24.65 145,600 3,497,150 24.019 4.037 4.004 4.104 3.979 4.112 872,820 4.0067 0.83%
2018-09-10 0 24.00 23.75 24.00 23.80 24.35 203,000 4,858,520 23.934 4.004 3.962 4.004 3.970 4.062 1,216,912 3.9925 -0.62%
2018-09-07 0 24.15 24.05 24.50 23.85 25.45 143,800 3,517,270 24.459 4.029 4.012 4.087 3.979 4.245 862,029 4.0802 -2.23%
2018-09-06 0 24.70 24.70 24.80 24.25 26.70 225,800 5,608,950 24.840 4.120 4.120 4.137 4.045 4.454 1,353,590 4.1438 -2.95%
2018-09-05 0 25.45 24.70 25.45 24.70 26.45 70,400 1,800,480 25.575 4.245 4.120 4.245 4.120 4.412 422,023 4.2663 -3.05%
2018-09-04 0 26.25 26.05 26.30 25.70 26.80 146,200 3,800,590 25.996 4.379 4.346 4.387 4.287 4.471 876,417 4.3365 -0.94%
2018-09-03 0 26.50 26.35 26.50 25.90 27.15 272,000 7,194,830 26.452 4.421 4.396 4.421 4.321 4.529 1,630,542 4.4125 0.76%
2018-08-31 0 26.30 26.25 26.30 25.80 26.40 179,000 4,685,260 26.175 4.387 4.379 4.387 4.304 4.404 1,073,041 4.3663 0.96%
2018-08-30 0 26.05 26.05 26.20 25.30 26.40 263,000 6,844,740 26.026 4.346 4.346 4.371 4.220 4.404 1,576,591 4.3415 3.58%
2018-08-29 0 25.15 25.20 25.25 24.25 25.35 267,200 6,612,940 24.749 4.195 4.204 4.212 4.045 4.229 1,601,768 4.1285 5.45%
2018-08-28 0 23.85 23.75 23.90 23.55 24.75 174,400 4,196,880 24.065 3.979 3.962 3.987 3.929 4.129 1,045,465 4.0144 4.61%
2018-08-27 0 22.80 22.70 22.80 22.15 22.80 38,200 855,160 22.386 3.803 3.787 3.803 3.695 3.803 228,995 3.7344 2.24%
2018-08-24 0 22.30 21.80 22.30 22.20 22.30 4,600 102,310 22.241 3.720 3.637 3.720 3.703 3.720 27,575 3.7102 0.45%
2018-08-23 0 22.20 22.00 22.25 21.60 22.20 10,400 228,730 21.993 3.703 3.670 3.712 3.603 3.703 62,344 3.6688 1.14%
2018-08-22 0 21.95 21.60 21.95 21.60 21.95 3,000 65,110 21.703 3.662 3.603 3.662 3.603 3.662 17,984 3.6205 0.92%
2018-08-21 0 21.75 21.70 21.75 21.50 21.75 9,600 207,850 21.651 3.628 3.620 3.628 3.587 3.628 57,549 3.6117 0.46%
2018-08-20 0 21.65 21.45 21.65 21.30 21.70 8,000 172,620 21.578 3.612 3.578 3.612 3.553 3.620 47,957 3.5995 2.12%
2018-08-17 0 21.20 21.10 21.25 20.95 21.20 5,000 105,090 21.018 3.536 3.520 3.545 3.495 3.536 29,973 3.5061 -1.40%
2018-08-16 0 21.50 21.05 21.50 20.00 21.75 45,800 940,250 20.529 3.587 3.511 3.587 3.336 3.628 274,555 3.4246 4.12%
2018-08-15 0 20.65 20.30 20.75 20.00 21.40 58,800 1,208,800 20.558 3.445 3.386 3.461 3.336 3.570 352,485 3.4294 -3.50%
2018-08-14 0 21.40 21.35 21.40 21.00 22.15 90,200 1,923,210 21.322 3.570 3.562 3.570 3.503 3.695 540,717 3.5568 -3.17%
2018-08-13 0 22.10 22.00 22.10 21.40 22.45 12,400 270,590 21.822 3.687 3.670 3.687 3.570 3.745 74,334 3.6402 0.45%
2018-08-10 0 22.00 21.80 22.10 21.50 22.10 18,800 408,930 21.752 3.670 3.637 3.687 3.587 3.687 112,699 3.6285 -0.68%
2018-08-09 0 22.15 22.20 22.25 21.65 22.45 18,200 402,030 22.090 3.695 3.703 3.712 3.612 3.745 109,102 3.6849 -0.23%
2018-08-08 0 22.20 21.45 22.20 21.40 22.60 45,800 1,009,920 22.051 3.703 3.578 3.703 3.570 3.770 274,555 3.6784 1.83%
2018-08-07 0 21.80 21.80 22.00 20.00 22.55 216,600 4,649,240 21.465 3.637 3.637 3.670 3.336 3.762 1,298,439 3.5806 9.00%
2018-08-06 0 20.00 19.98 20.00 19.78 20.55 74,000 1,490,206 20.138 3.336 3.333 3.336 3.300 3.428 443,603 3.3593 -1.96%
2018-08-03 0 20.40 20.35 20.80 20.20 21.00 49,400 1,018,050 20.608 3.403 3.395 3.470 3.370 3.503 296,135 3.4378 -2.63%
2018-08-02 0 20.95 20.80 20.95 20.60 21.15 56,000 1,160,300 20.720 3.495 3.470 3.495 3.436 3.528 335,700 3.4564 -2.56%
2018-08-01 0 21.50 21.15 21.50 21.00 21.85 81,000 1,738,960 21.469 3.587 3.528 3.587 3.503 3.645 485,566 3.5813 -0.46%
2018-07-31 0 21.60 21.60 21.90 21.00 22.00 60,800 1,308,780 21.526 3.603 3.603 3.653 3.503 3.670 364,474 3.5909 -0.92%
2018-07-30 0 21.80 21.55 21.80 21.40 23.80 190,800 4,365,820 22.882 3.637 3.595 3.637 3.570 3.970 1,143,778 3.8170 -8.40%
2018-07-27 0 23.80 23.80 23.95 23.00 24.50 153,000 3,645,150 23.825 3.970 3.970 3.995 3.837 4.087 917,180 3.9743 5.31%
2018-07-26 0 22.60 22.50 22.85 22.45 23.70 114,200 2,586,630 22.650 3.770 3.753 3.812 3.745 3.954 684,588 3.7784 -3.83%
2018-07-25 0 23.50 23.05 23.50 20.90 23.60 242,600 5,407,120 22.288 3.920 3.845 3.920 3.486 3.937 1,454,300 3.7180 12.44%
2018-07-24 0 20.90 20.85 20.90 20.40 21.20 122,400 2,553,920 20.865 3.486 3.478 3.486 3.403 3.536 733,744 3.4807 2.45%
2018-07-23 0 20.40 20.35 20.40 18.58 20.40 149,400 2,960,202 19.814 3.403 3.395 3.403 3.099 3.403 895,599 3.3053 4.62%
2018-07-20 0 19.50 19.38 19.50 19.08 19.68 43,600 847,336 19.434 3.253 3.233 3.253 3.183 3.283 261,366 3.2419 0.72%
2018-07-19 0 19.36 19.24 19.42 18.78 19.42 116,000 2,207,740 19.032 3.230 3.210 3.240 3.133 3.240 695,378 3.1749 2.98%
2018-07-18 0 18.80 18.68 18.80 18.56 18.98 4,600 86,336 18.769 3.136 3.116 3.136 3.096 3.166 27,575 3.1309 -0.42%
2018-07-17 0 18.88 18.70 18.88 18.88 18.88 200 3,776 18.880 3.149 3.119 3.149 3.149 3.149 1,199 3.1495 1.51%
2018-07-16 0 18.60 18.48 18.60 18.30 19.54 91,800 1,713,036 18.661 3.103 3.083 3.103 3.053 3.260 550,308 3.1129 -2.00%
2018-07-13 0 18.98 18.68 18.98 18.42 18.98 60,200 1,121,972 18.637 3.166 3.116 3.166 3.073 3.166 360,877 3.1090 1.61%
2018-07-12 0 18.68 17.82 19.86 17.62 18.88 30,000 538,268 17.942 3.116 2.973 3.313 2.939 3.149 179,839 2.9931 4.36%
2018-07-11 0 17.90 17.80 17.90 17.80 18.00 5,000 89,112 17.822 2.986 2.969 2.986 2.969 3.003 29,973 2.9731 -1.10%
2018-07-10 0 18.10 17.58 18.12 17.28 18.10 77,000 1,349,372 17.524 3.019 2.933 3.023 2.883 3.019 461,587 2.9233 4.62%
2018-07-09 0 17.30 17.22 17.30 17.28 17.50 59,800 1,034,908 17.306 2.886 2.873 2.886 2.883 2.919 358,480 2.8869 0.00%
2018-07-06 0 17.30 17.12 17.30 17.08 18.12 34,400 595,768 17.319 2.886 2.856 2.886 2.849 3.023 206,216 2.8891 0.23%
2018-07-05 0 17.26 17.02 17.28 17.00 17.68 21,000 361,208 17.200 2.879 2.839 2.883 2.836 2.949 125,887 2.8693 -3.03%
2018-07-04 0 17.80 17.00 17.80 17.78 18.50 4,000 71,908 17.977 2.969 2.836 2.969 2.966 3.086 23,979 2.9988 -1.11%
2018-07-03 0 18.00 17.84 18.00 17.70 18.76 31,200 560,564 17.967 3.003 2.976 3.003 2.953 3.129 187,033 2.9971 -3.15%
2018-06-29 0 18.86 18.78 18.86 17.96 19.08 49,200 912,300 18.543 3.100 3.087 3.100 2.953 3.137 299,280 3.0483 6.31%
2018-06-28 0 17.74 17.32 17.74 17.10 17.74 121,800 2,120,056 17.406 2.916 2.847 2.916 2.811 2.916 740,901 2.8615 -1.33%
2018-06-27 0 17.98 17.58 17.98 16.20 18.50 29,400 530,004 18.027 2.956 2.890 2.956 2.663 3.041 178,838 2.9636 -3.33%
2018-06-26 0 18.60 18.60 18.80 18.56 19.00 18,200 339,616 18.660 3.058 3.058 3.091 3.051 3.123 110,709 3.0676 -2.92%
2018-06-25 0 19.16 19.02 19.18 19.00 19.26 36,600 699,584 19.114 3.150 3.127 3.153 3.123 3.166 222,635 3.1423 -0.93%
2018-06-22 0 19.34 19.14 19.34 19.02 19.42 28,200 540,316 19.160 3.179 3.147 3.179 3.127 3.193 171,539 3.1498 2.33%
2018-06-21 0 18.90 18.40 18.92 18.20 19.96 150,800 2,901,300 19.239 3.107 3.025 3.110 2.992 3.281 917,306 3.1628 5.00%
2018-06-20 0 18.00 17.98 18.14 17.36 18.02 68,000 1,213,124 17.840 2.959 2.956 2.982 2.854 2.962 413,639 2.9328 4.29%
2018-06-19 0 17.26 17.00 17.26 17.02 18.40 171,800 3,132,040 18.231 2.837 2.795 2.837 2.798 3.025 1,045,047 2.9970 -5.68%
2018-06-15 0 18.30 18.30 18.42 18.30 18.48 48,400 887,756 18.342 3.008 3.008 3.028 3.008 3.038 294,414 3.0153 -0.54%
2018-06-14 0 18.40 18.36 18.40 18.04 18.44 169,000 3,093,296 18.304 3.025 3.018 3.025 2.966 3.031 1,028,015 3.0090 1.77%
2018-06-13 0 18.08 18.04 18.12 17.22 18.20 234,400 4,173,896 17.807 2.972 2.966 2.979 2.831 2.992 1,425,839 2.9273 4.99%
2018-06-12 0 17.22 17.02 17.22 17.00 17.24 32,800 558,140 17.016 2.831 2.798 2.831 2.795 2.834 199,520 2.7974 -0.23%
2018-06-11 0 17.26 17.00 17.26 16.74 17.30 68,000 1,155,728 16.996 2.837 2.795 2.837 2.752 2.844 413,639 2.7940 3.60%
2018-06-08 0 16.66 16.52 16.68 16.60 16.70 22,600 376,412 16.655 2.739 2.716 2.742 2.729 2.745 137,474 2.7381 -0.24%
2018-06-07 0 16.70 16.50 16.70 16.40 17.40 53,400 890,228 16.671 2.745 2.713 2.745 2.696 2.860 324,828 2.7406 0.60%
2018-06-06 0 16.60 16.48 16.60 16.50 16.80 52,200 867,104 16.611 2.729 2.709 2.729 2.713 2.762 317,529 2.7308 -0.60%
2018-06-05 0 16.70 16.66 16.70 16.74 16.74 200 3,348 16.740 2.745 2.739 2.745 2.752 2.752 1,217 2.7520 0.85%
2018-06-04 0 16.56 16.50 16.56 16.40 16.70 21,200 350,732 16.544 2.722 2.713 2.722 2.696 2.745 128,958 2.7197 1.22%
2018-06-01 0 16.36 16.30 16.50 16.36 16.88 59,800 991,420 16.579 2.689 2.680 2.713 2.689 2.775 363,759 2.7255 -0.73%
2018-05-31 0 16.48 16.28 16.50 16.48 17.00 23,600 391,892 16.606 2.709 2.676 2.713 2.709 2.795 143,557 2.7299 -1.79%
2018-05-30 0 16.78 16.70 16.78 16.50 16.90 72,600 1,200,964 16.542 2.759 2.745 2.759 2.713 2.778 441,621 2.7194 0.48%
2018-05-29 0 16.70 16.58 16.70 16.54 17.00 13,800 229,988 16.666 2.745 2.726 2.745 2.719 2.795 83,944 2.7398 -2.91%
2018-05-28 0 17.20 17.10 17.20 16.60 17.40 47,200 802,572 17.004 2.828 2.811 2.828 2.729 2.860 287,114 2.7953 4.88%
2018-05-25 0 16.40 16.28 16.40 16.20 16.70 15,400 252,040 16.366 2.696 2.676 2.696 2.663 2.745 93,677 2.6905 -1.56%
2018-05-24 0 16.66 16.52 16.70 16.40 16.88 17,800 293,796 16.505 2.739 2.716 2.745 2.696 2.775 108,276 2.7134 1.59%
2018-05-23 0 16.40 14.40 16.40 16.32 16.60 4,800 78,536 16.362 2.696 2.367 2.696 2.683 2.729 29,198 2.6898 -1.20%
2018-05-21 0 16.60 16.54 16.60 16.32 16.60 5,200 85,324 16.408 2.729 2.719 2.729 2.683 2.729 31,631 2.6975 0.61%
2018-05-18 0 16.50 16.30 16.50 16.30 16.50 49,000 801,152 16.350 2.713 2.680 2.713 2.680 2.713 298,064 2.6879 -2.60%
2018-05-17 0 16.94 16.74 16.96 16.60 16.98 115,800 1,946,836 16.812 2.785 2.752 2.788 2.729 2.791 704,403 2.7638 2.17%
2018-05-16 0 16.58 16.52 16.58 16.30 16.58 126,800 2,081,440 16.415 2.726 2.716 2.726 2.680 2.726 771,315 2.6986 0.73%
2018-05-15 0 16.46 16.24 16.48 16.16 16.50 3,200 52,020 16.256 2.706 2.670 2.709 2.657 2.713 19,465 2.6724 -1.32%
2018-05-14 0 16.68 16.30 16.90 15.80 16.74 31,000 492,740 15.895 2.742 2.680 2.778 2.597 2.752 188,571 2.6130 5.57%
2018-05-11 0 15.80 15.30 15.82 15.40 15.80 9,400 146,420 15.577 2.597 2.515 2.601 2.532 2.597 57,180 2.5607 -0.25%
2018-05-10 0 15.84 15.30 15.86 14.66 15.84 27,200 404,396 14.868 2.604 2.515 2.607 2.410 2.604 165,456 2.4441 7.90%
2018-05-09 0 14.68 14.50 14.70 14.44 14.70 17,800 259,848 14.598 2.413 2.384 2.417 2.374 2.417 108,276 2.3999 -0.14%
2018-05-08 0 14.70 14.70 14.88 14.70 14.92 10,600 157,140 14.825 2.417 2.417 2.446 2.417 2.453 64,479 2.4371 -1.47%
2018-05-07 0 14.92 14.90 14.92 14.98 15.00 14,600 218,980 14.999 2.453 2.449 2.453 2.463 2.466 88,811 2.4657 -2.23%
2018-05-04 0 15.26 15.02 15.26 15.26 15.26 3,200 48,832 15.260 2.509 2.469 2.509 2.509 2.509 19,465 2.5087 0.00%
2018-05-03 0 15.26 15.00 15.26 - - 0 0 - 2.509 2.466 2.509 - - 0 - -0.13%
2018-05-02 0 15.28 15.04 15.28 15.30 15.30 1,000 15,300 15.300 2.512 2.472 2.512 2.515 2.515 6,083 2.5152 -0.13%
2018-04-30 0 15.30 15.10 15.38 15.10 15.38 7,800 118,808 15.232 2.515 2.482 2.528 2.482 2.528 47,447 2.5040 0.92%
2018-04-27 0 15.16 15.02 15.18 14.88 15.18 21,600 322,876 14.948 2.492 2.469 2.496 2.446 2.496 131,391 2.4574 1.88%
2018-04-26 0 14.88 14.80 14.90 14.86 15.00 4,600 68,696 14.934 2.446 2.433 2.449 2.443 2.466 27,981 2.4551 -1.98%
2018-04-25 0 15.18 14.98 15.20 15.00 15.18 26,200 394,164 15.044 2.496 2.463 2.499 2.466 2.496 159,373 2.4732 -0.13%
2018-04-24 0 15.20 15.00 15.20 15.00 15.24 34,400 522,772 15.197 2.499 2.466 2.499 2.466 2.505 209,253 2.4983 -1.17%
2018-04-23 0 15.38 15.24 15.40 15.32 15.40 15,200 233,820 15.383 2.528 2.505 2.532 2.519 2.532 92,461 2.5289 -0.65%
2018-04-20 0 15.48 15.22 15.48 15.30 15.48 6,200 95,676 15.432 2.545 2.502 2.545 2.515 2.545 37,714 2.5369 -1.02%
2018-04-19 0 15.64 15.34 15.64 15.30 15.80 20,800 321,124 15.439 2.571 2.522 2.571 2.515 2.597 126,525 2.5380 1.69%
2018-04-18 0 15.38 15.02 15.38 15.24 15.40 8,800 134,600 15.295 2.528 2.469 2.528 2.505 2.532 53,530 2.5145 -0.77%
2018-04-17 0 15.50 15.30 15.60 15.50 15.88 28,000 435,712 15.561 2.548 2.515 2.565 2.548 2.611 170,322 2.5582 -1.77%
2018-04-16 0 15.78 15.50 15.78 15.50 15.96 35,400 552,556 15.609 2.594 2.548 2.594 2.548 2.624 215,336 2.5660 -0.75%
2018-04-13 0 15.90 15.60 15.92 15.48 15.92 41,200 645,416 15.665 2.614 2.565 2.617 2.545 2.617 250,617 2.5753 -0.13%
2018-04-12 0 15.92 15.52 15.96 15.52 15.98 30,400 475,404 15.638 2.617 2.551 2.624 2.551 2.627 184,921 2.5708 2.71%
2018-04-11 0 15.50 15.32 15.50 15.48 15.58 44,600 692,760 15.533 2.548 2.519 2.548 2.545 2.561 271,299 2.5535 0.00%
2018-04-10 0 15.50 15.28 15.78 15.40 15.78 21,400 332,216 15.524 2.548 2.512 2.594 2.532 2.594 130,175 2.5521 0.00%
2018-04-09 0 15.50 15.30 15.90 14.52 15.90 35,200 533,824 15.165 2.548 2.515 2.614 2.387 2.614 214,119 2.4931 0.65%
2018-04-06 0 15.40 15.22 15.40 15.20 15.74 31,400 481,096 15.322 2.532 2.502 2.532 2.499 2.588 191,004 2.5188 1.32%
2018-04-04 0 15.20 15.12 15.58 15.10 15.80 182,800 2,794,992 15.290 2.499 2.486 2.561 2.482 2.597 1,111,959 2.5136 0.26%
2018-04-03 0 15.16 14.92 15.16 15.00 15.50 89,400 1,356,948 15.178 2.492 2.453 2.492 2.466 2.548 543,814 2.4952 -3.81%
2018-03-29 0 15.76 15.44 15.82 15.44 15.90 92,800 1,453,144 15.659 2.591 2.538 2.601 2.538 2.614 564,496 2.5742 -0.76%
2018-03-28 0 15.88 15.24 15.88 15.20 15.94 62,200 962,404 15.473 2.611 2.505 2.611 2.499 2.620 378,358 2.5436 0.89%
2018-03-27 0 15.74 15.54 15.74 15.74 15.98 2,000 31,548 15.774 2.588 2.555 2.588 2.588 2.627 12,166 2.5932 0.25%
2018-03-26 0 15.70 15.52 15.70 15.56 15.72 24,600 384,384 15.625 2.581 2.551 2.581 2.558 2.584 149,640 2.5687 -0.51%
2018-03-23 0 15.78 15.42 15.78 15.30 16.20 35,400 557,364 15.745 2.594 2.535 2.594 2.515 2.663 215,336 2.5883 -2.59%
2018-03-22 0 16.20 16.00 16.20 16.00 16.40 45,800 737,456 16.102 2.663 2.630 2.663 2.630 2.696 278,598 2.6470 -1.22%
2018-03-21 0 16.40 16.12 16.42 16.12 16.70 25,800 421,008 16.318 2.696 2.650 2.699 2.650 2.745 156,940 2.6826 -1.09%
2018-03-20 0 16.58 16.52 16.58 16.52 16.78 13,600 225,688 16.595 2.726 2.716 2.726 2.716 2.759 82,728 2.7281 -2.36%
2018-03-19 0 16.98 16.78 17.00 16.80 17.18 27,800 471,028 16.943 2.791 2.759 2.795 2.762 2.824 169,105 2.7854 -1.16%
2018-03-16 0 17.18 16.82 17.18 17.00 17.24 44,400 762,876 17.182 2.824 2.765 2.824 2.795 2.834 270,082 2.8246 -0.12%
2018-03-15 0 17.20 17.02 17.20 17.18 17.30 32,800 565,432 17.239 2.828 2.798 2.828 2.824 2.844 199,520 2.8340 -0.12%
2018-03-14 0 17.22 17.10 17.22 17.06 17.26 103,800 1,783,992 17.187 2.831 2.811 2.831 2.805 2.837 631,408 2.8254 -0.23%
2018-03-13 0 17.26 17.20 17.26 16.90 17.30 26,000 442,960 17.037 2.837 2.828 2.837 2.778 2.844 158,156 2.8008 1.29%
2018-03-12 0 17.04 16.96 17.00 16.90 17.58 120,000 2,066,016 17.217 2.801 2.788 2.795 2.778 2.890 729,951 2.8303 0.24%
2018-03-09 0 17.00 16.68 17.00 15.96 17.00 209,000 3,430,608 16.414 2.795 2.742 2.795 2.624 2.795 1,271,332 2.6984 6.52%
2018-03-08 0 15.96 15.80 15.96 15.50 16.00 178,200 2,810,252 15.770 2.624 2.597 2.624 2.548 2.630 1,083,978 2.5925 3.64%
2018-03-07 0 15.40 15.30 15.40 15.26 15.58 81,200 1,248,596 15.377 2.532 2.515 2.532 2.509 2.561 493,934 2.5279 0.13%
2018-03-06 0 15.38 15.22 15.38 15.14 15.40 40,400 618,296 15.304 2.528 2.502 2.528 2.489 2.532 245,750 2.5160 0.26%
2018-03-05 0 15.34 15.18 15.34 15.12 15.38 30,400 463,688 15.253 2.522 2.496 2.522 2.486 2.528 184,921 2.5075 0.13%
2018-03-02 0 15.32 15.16 15.32 15.00 15.36 128,200 1,953,068 15.235 2.519 2.492 2.519 2.466 2.525 779,832 2.5045 1.19%
2018-03-01 0 15.14 14.90 15.16 14.90 15.36 23,200 352,332 15.187 2.489 2.449 2.492 2.449 2.525 141,124 2.4966 -1.30%
2018-02-28 0 15.34 15.30 15.34 15.22 15.68 101,800 1,562,348 15.347 2.522 2.515 2.522 2.502 2.578 619,242 2.5230 0.26%
2018-02-27 0 15.30 15.20 15.38 15.12 16.04 46,200 706,132 15.284 2.515 2.499 2.528 2.486 2.637 281,031 2.5126 0.13%
2018-02-26 0 15.28 15.14 15.32 15.10 15.38 8,800 133,668 15.190 2.512 2.489 2.519 2.482 2.528 53,530 2.4971 -0.39%
2018-02-23 0 15.34 15.24 15.36 15.06 15.36 8,600 130,592 15.185 2.522 2.505 2.525 2.476 2.525 52,313 2.4963 -0.78%
2018-02-22 0 15.46 15.20 15.48 15.16 15.46 54,600 833,020 15.257 2.542 2.499 2.545 2.492 2.542 332,128 2.5081 0.39%
2018-02-21 0 15.40 15.26 15.40 15.20 15.62 72,800 1,120,828 15.396 2.532 2.509 2.532 2.499 2.568 442,837 2.5310 -2.41%
2018-02-20 0 15.78 15.76 15.78 15.50 16.00 115,600 1,817,024 15.718 2.594 2.591 2.594 2.548 2.630 703,187 2.5840 4.50%
2018-02-15 0 15.10 15.08 15.10 14.66 15.34 24,200 363,092 15.004 2.482 2.479 2.482 2.410 2.522 147,207 2.4665 5.15%
2018-02-14 0 14.36 14.20 14.36 14.12 14.36 57,600 820,040 14.237 2.361 2.334 2.361 2.321 2.361 350,377 2.3405 1.99%
2018-02-13 0 14.08 14.00 14.14 14.00 14.16 7,000 98,244 14.035 2.315 2.302 2.325 2.302 2.328 42,581 2.3073 -0.28%
2018-02-12 0 14.12 14.00 14.12 13.80 14.12 22,000 305,720 13.896 2.321 2.302 2.321 2.269 2.321 133,824 2.2845 1.73%
2018-02-09 0 13.88 13.52 14.00 13.50 14.00 145,800 1,988,360 13.638 2.282 2.223 2.302 2.219 2.302 886,891 2.2419 -2.25%
2018-02-08 0 14.20 14.08 14.20 13.96 14.20 21,200 298,772 14.093 2.334 2.315 2.334 2.295 2.334 128,958 2.3168 0.42%
2018-02-07 0 14.14 14.00 14.14 13.80 14.22 58,600 818,596 13.969 2.325 2.302 2.325 2.269 2.338 356,460 2.2965 -0.42%
2018-02-06 0 14.20 13.72 14.20 13.66 14.20 194,600 2,692,308 13.835 2.334 2.255 2.334 2.246 2.334 1,183,738 2.2744 -2.07%
2018-02-05 0 14.50 14.50 14.52 14.28 14.50 44,600 640,112 14.352 2.384 2.384 2.387 2.348 2.384 271,299 2.3594 -1.76%
2018-02-02 0 14.76 14.12 14.76 14.00 14.76 45,800 651,436 14.223 2.426 2.321 2.426 2.302 2.426 278,598 2.3383 5.43%
2018-02-01 0 14.00 13.94 14.00 13.92 14.32 347,600 4,889,836 14.067 2.302 2.292 2.302 2.288 2.354 2,114,426 2.3126 -1.96%
2018-01-31 0 14.28 14.20 14.28 14.20 15.10 312,800 4,592,720 14.683 2.348 2.334 2.348 2.334 2.482 1,902,740 2.4137 -4.29%
2018-01-30 0 14.92 14.92 14.98 13.34 16.40 1,064,200 16,069,856 15.100 2.453 2.453 2.463 2.193 2.696 6,473,453 2.4824 15.84%
2018-01-29 0 12.88 12.80 13.00 12.64 13.00 49,400 635,048 12.855 2.117 2.104 2.137 2.078 2.137 300,497 2.1133 -1.08%
2018-01-26 0 13.02 12.56 13.06 12.56 13.02 17,000 215,456 12.674 2.140 2.065 2.147 2.065 2.140 103,410 2.0835 0.15%
2018-01-25 0 13.00 12.66 13.00 12.64 13.00 17,600 224,564 12.759 2.137 2.081 2.137 2.078 2.137 107,060 2.0976 -0.15%
2018-01-24 0 13.02 12.82 13.06 12.76 13.14 15,800 203,736 12.895 2.140 2.108 2.147 2.098 2.160 96,110 2.1198 0.31%
2018-01-23 0 12.98 12.68 12.98 12.68 13.26 38,000 487,216 12.821 2.134 2.085 2.134 2.085 2.180 231,151 2.1078 0.00%
2018-01-22 0 12.98 12.80 12.98 12.80 13.00 46,200 592,068 12.815 2.134 2.104 2.134 2.104 2.137 281,031 2.1068 -0.15%
2018-01-19 0 13.00 12.82 13.00 12.82 13.30 81,400 1,057,832 12.995 2.137 2.108 2.137 2.108 2.186 495,150 2.1364 0.46%
2018-01-18 0 12.94 12.94 12.98 12.70 13.12 191,400 2,481,248 12.964 2.127 2.127 2.134 2.088 2.157 1,164,273 2.1312 -0.46%
2018-01-17 0 13.00 12.80 13.00 - - 0 0 - 2.137 2.104 2.137 - - 0 - 0.00%
2018-01-16 0 13.00 12.60 13.04 12.84 13.30 41,200 535,272 12.992 2.137 2.071 2.144 2.111 2.186 250,617 2.1358 0.31%
2018-01-15 0 12.96 12.64 12.96 12.62 12.96 12,000 152,160 12.680 2.131 2.078 2.131 2.075 2.131 72,995 2.0845 2.21%
2018-01-12 0 12.68 12.50 12.70 12.50 12.70 11,400 143,024 12.546 2.085 2.055 2.088 2.055 2.088 69,345 2.0625 0.00%
2018-01-11 0 12.68 12.50 12.70 12.50 12.68 27,600 347,420 12.588 2.085 2.055 2.088 2.055 2.085 167,889 2.0693 0.63%
2018-01-10 0 12.60 12.24 12.60 12.56 12.60 27,600 347,680 12.597 2.071 2.012 2.071 2.065 2.071 167,889 2.0709 -1.72%
2018-01-09 0 12.82 12.78 12.84 12.60 12.90 44,600 571,244 12.808 2.108 2.101 2.111 2.071 2.121 271,299 2.1056 0.16%
2018-01-08 0 12.80 12.64 12.80 12.60 12.80 20,400 258,008 12.647 2.104 2.078 2.104 2.071 2.104 124,092 2.0792 -0.16%
2018-01-05 0 12.82 12.80 12.82 12.70 12.84 77,600 992,740 12.793 2.108 2.104 2.108 2.088 2.111 472,035 2.1031 0.16%
2018-01-04 0 12.80 12.52 12.80 12.52 12.86 25,200 319,876 12.693 2.104 2.058 2.104 2.058 2.114 153,290 2.0867 -0.93%
2018-01-03 0 12.92 12.86 12.92 12.86 13.00 84,400 1,091,000 12.927 2.124 2.114 2.124 2.114 2.137 513,399 2.1251 0.16%
2018-01-02 0 12.90 12.88 12.90 12.90 12.90 1,400 18,060 12.900 2.121 2.117 2.121 2.121 2.121 8,516 2.1207 -0.31%
2017-12-29 0 12.94 12.90 12.94 12.94 13.00 20,400 265,176 12.999 2.127 2.121 2.127 2.127 2.137 124,092 2.1369 -0.46%
2017-12-28 0 13.00 12.90 13.00 13.00 13.00 200 2,600 13.000 2.137 2.121 2.137 2.137 2.137 1,217 2.1371 0.31%
2017-12-27 0 12.96 12.78 12.98 12.80 13.08 116,200 1,493,832 12.856 2.131 2.101 2.134 2.104 2.150 706,836 2.1134 -0.31%
2017-12-22 0 13.00 12.96 13.00 12.76 13.18 140,600 1,827,800 13.000 2.137 2.131 2.137 2.098 2.167 855,260 2.1371 0.15%
2017-12-21 0 12.98 12.80 12.98 12.18 13.58 257,600 3,372,828 13.093 2.134 2.104 2.134 2.002 2.232 1,566,963 2.1525 5.70%
2017-12-20 0 12.28 12.08 12.28 12.10 12.28 13,000 157,504 12.116 2.019 1.986 2.019 1.989 2.019 79,078 1.9918 -0.16%
2017-12-19 0 12.30 11.96 12.30 11.82 12.34 53,400 640,200 11.989 2.022 1.966 2.022 1.943 2.029 324,828 1.9709 -0.65%
2017-12-18 0 12.38 12.36 12.38 11.56 12.38 16,200 193,584 11.950 2.035 2.032 2.035 1.900 2.035 98,543 1.9645 3.69%
2017-12-15 0 11.94 11.88 11.94 11.80 11.96 37,200 443,420 11.920 1.963 1.953 1.963 1.940 1.966 226,285 1.9596 1.53%
2017-12-14 0 11.76 11.70 11.76 11.60 11.76 37,600 441,220 11.735 1.933 1.923 1.933 1.907 1.933 228,718 1.9291 0.51%
2017-12-13 0 11.70 11.68 11.70 11.50 11.70 89,400 1,028,144 11.500 1.923 1.920 1.923 1.891 1.923 543,814 1.8906 0.00%
2017-12-12 0 11.70 11.38 11.70 11.38 11.70 30,200 347,580 11.509 1.923 1.871 1.923 1.871 1.923 183,704 1.8921 1.74%
2017-12-11 0 11.50 11.32 11.50 11.38 11.50 1,400 15,956 11.397 1.891 1.861 1.891 1.871 1.891 8,516 1.8736 1.05%
2017-12-08 0 11.38 11.28 11.38 11.28 11.38 8,400 94,920 11.300 1.871 1.854 1.871 1.854 1.871 51,097 1.8577 0.71%
2017-12-07 0 11.30 11.28 11.30 11.28 11.38 18,600 210,140 11.298 1.858 1.854 1.858 1.854 1.871 113,142 1.8573 0.18%
2017-12-06 0 11.28 11.26 11.28 11.28 11.28 20,000 225,600 11.280 1.854 1.851 1.854 1.854 1.854 121,659 1.8544 -0.18%
2017-12-05 0 11.30 11.28 11.38 11.30 11.38 9,000 101,716 11.302 1.858 1.854 1.871 1.858 1.871 54,746 1.8579 -1.22%
2017-12-04 0 11.44 11.30 11.50 11.28 11.44 13,000 146,936 11.303 1.881 1.858 1.891 1.854 1.881 79,078 1.8581 -0.35%
2017-12-01 0 11.48 11.36 11.50 - - 0 0 - 1.887 1.868 1.891 - - 0 - 0.00%
2017-11-30 0 11.48 11.48 11.50 11.30 11.48 1,000 11,336 11.336 1.887 1.887 1.891 1.858 1.887 6,083 1.8636 -0.17%
2017-11-29 0 11.50 11.32 11.60 11.60 11.60 200 2,320 11.600 1.891 1.861 1.907 1.907 1.907 1,217 1.9070 0.00%
2017-11-28 0 11.50 11.38 11.50 11.28 11.50 44,000 501,556 11.399 1.891 1.871 1.891 1.854 1.891 267,649 1.8739 1.05%
2017-11-27 0 11.38 11.28 11.38 11.28 11.38 7,400 83,536 11.289 1.871 1.854 1.871 1.854 1.871 45,014 1.8558 -1.04%
2017-11-24 0 11.50 11.28 11.50 11.28 11.50 7,400 83,516 11.286 1.891 1.854 1.891 1.854 1.891 45,014 1.8553 0.00%
2017-11-23 0 11.50 11.28 11.50 11.28 11.50 21,600 244,032 11.298 1.891 1.854 1.891 1.854 1.891 131,391 1.8573 0.35%
2017-11-22 0 11.46 11.28 11.46 11.28 11.52 39,400 446,520 11.333 1.884 1.854 1.884 1.854 1.894 239,667 1.8631 -0.17%
2017-11-21 0 11.48 11.32 11.50 11.32 11.50 10,200 116,516 11.423 1.887 1.861 1.891 1.861 1.891 62,046 1.8779 -0.17%
2017-11-20 0 11.50 11.38 11.50 11.36 11.52 41,200 470,380 11.417 1.891 1.871 1.891 1.868 1.894 250,617 1.8769 -1.88%
2017-11-17 0 11.72 11.48 11.72 11.48 11.72 4,200 48,356 11.513 1.927 1.887 1.927 1.887 1.927 25,548 1.8927 -0.17%
2017-11-16 0 11.74 11.58 11.74 11.42 11.74 6,400 73,632 11.505 1.930 1.904 1.930 1.877 1.930 38,931 1.8914 0.51%
2017-11-15 0 11.68 11.38 11.68 11.36 11.68 26,400 300,456 11.381 1.920 1.871 1.920 1.868 1.920 160,589 1.8710 0.69%
2017-11-14 0 11.60 11.40 11.62 11.34 11.62 35,600 405,652 11.395 1.907 1.874 1.910 1.864 1.910 216,552 1.8732 -1.86%
2017-11-13 0 11.82 11.52 11.82 - - 0 0 - 1.943 1.894 1.943 - - 0 - -1.34%
2017-11-10 0 11.98 11.36 11.98 11.32 11.98 8,200 93,096 11.353 1.969 1.868 1.969 1.861 1.969 49,880 1.8664 5.27%
2017-11-09 0 11.38 11.32 11.40 11.32 11.40 20,800 236,768 11.383 1.871 1.861 1.874 1.861 1.874 126,525 1.8713 -1.04%
2017-11-08 0 11.50 11.48 11.50 11.50 11.62 26,400 305,012 11.553 1.891 1.887 1.891 1.891 1.910 160,589 1.8993 -0.86%
2017-11-07 0 11.60 11.60 11.80 11.60 11.82 28,000 326,768 11.670 1.907 1.907 1.940 1.907 1.943 170,322 1.9185 -0.51%
2017-11-06 0 11.66 11.64 11.88 11.66 11.88 32,200 376,148 11.682 1.917 1.914 1.953 1.917 1.953 195,870 1.9204 -2.83%
2017-11-03 0 12.00 11.70 12.00 11.66 12.00 24,600 290,228 11.798 1.973 1.923 1.973 1.917 1.973 149,640 1.9395 1.18%
2017-11-02 0 11.86 11.80 11.86 11.86 11.90 20,200 239,876 11.875 1.950 1.940 1.950 1.950 1.956 122,875 1.9522 0.51%
2017-11-01 0 11.80 11.78 12.44 11.80 11.90 50,600 597,428 11.807 1.940 1.937 2.045 1.940 1.956 307,796 1.9410 -0.67%
2017-10-31 0 11.88 11.86 11.98 11.88 11.98 22,200 264,576 11.918 1.953 1.950 1.969 1.953 1.969 135,041 1.9592 -1.00%
2017-10-30 0 12.00 11.90 12.00 11.92 12.00 9,800 117,052 11.944 1.973 1.956 1.973 1.960 1.973 59,613 1.9635 -1.32%
2017-10-27 0 12.16 11.92 12.16 12.16 12.16 200 2,432 12.160 1.999 1.960 1.999 1.999 1.999 1,217 1.9990 0.00%
2017-10-26 0 12.16 11.90 12.16 12.10 12.18 10,800 130,880 12.119 1.999 1.956 1.999 1.989 2.002 65,696 1.9922 -0.16%
2017-10-25 0 12.18 12.00 12.18 11.90 12.40 33,400 402,292 12.045 2.002 1.973 2.002 1.956 2.038 203,170 1.9801 2.53%
2017-10-24 0 11.88 11.80 11.88 11.80 11.88 18,800 223,184 11.871 1.953 1.940 1.953 1.940 1.953 114,359 1.9516 0.00%
2017-10-23 0 11.88 11.72 11.88 11.72 11.90 34,200 403,056 11.785 1.953 1.927 1.953 1.927 1.956 208,036 1.9374 -0.17%
2017-10-20 0 11.90 11.80 11.90 11.72 11.90 8,400 99,072 11.794 1.956 1.940 1.956 1.927 1.956 51,097 1.9389 1.71%
2017-10-19 0 11.70 11.60 11.74 11.70 11.76 51,400 602,288 11.718 1.923 1.907 1.930 1.923 1.933 312,663 1.9263 -0.68%
2017-10-18 0 11.78 11.60 11.78 11.64 11.78 11,800 138,156 11.708 1.937 1.907 1.937 1.914 1.937 71,779 1.9248 0.51%
2017-10-17 0 11.72 11.70 11.72 11.60 11.80 44,400 519,400 11.698 1.927 1.923 1.927 1.907 1.940 270,082 1.9231 -0.68%
2017-10-16 0 11.80 11.64 11.80 11.56 11.80 10,800 125,416 11.613 1.940 1.914 1.940 1.900 1.940 65,696 1.9090 -0.51%
2017-10-13 0 11.86 11.62 11.86 - - 0 0 - 1.950 1.910 1.950 - - 0 - -0.17%
2017-10-12 0 11.88 11.56 11.88 11.54 11.88 4,200 48,740 11.605 1.953 1.900 1.953 1.897 1.953 25,548 1.9078 0.51%
2017-10-11 0 11.82 11.60 11.82 11.66 11.90 48,000 564,940 11.770 1.943 1.907 1.943 1.917 1.956 291,981 1.9349 -0.67%
2017-10-10 0 11.90 11.72 11.90 11.70 11.90 74,800 882,128 11.793 1.956 1.927 1.956 1.923 1.956 455,003 1.9387 1.71%
2017-10-09 0 11.70 11.64 11.70 11.64 11.78 32,000 375,660 11.739 1.923 1.914 1.923 1.914 1.937 194,654 1.9299 -0.68%
2017-10-06 0 11.78 11.56 11.78 11.62 11.78 27,400 320,428 11.694 1.937 1.900 1.937 1.910 1.937 166,672 1.9225 1.38%
2017-10-04 0 11.62 11.60 11.62 11.62 11.68 9,400 109,240 11.621 1.910 1.907 1.910 1.910 1.920 57,180 1.9105 -0.51%
2017-10-03 0 11.68 11.62 11.68 11.60 11.72 65,200 761,840 11.685 1.920 1.910 1.920 1.907 1.927 396,607 1.9209 -0.17%
2017-09-29 0 11.70 11.54 11.60 11.54 11.70 19,000 222,148 11.692 1.923 1.897 1.907 1.897 1.923 115,576 1.9221 0.34%
2017-09-28 0 11.66 11.48 11.68 11.44 11.68 2,200 25,260 11.482 1.917 1.887 1.920 1.881 1.920 13,382 1.8875 -0.51%
2017-09-27 0 11.72 11.46 11.74 11.46 11.72 48,400 561,108 11.593 1.927 1.884 1.930 1.884 1.927 294,414 1.9058 0.51%
2017-09-26 0 11.66 11.48 11.66 11.40 11.66 24,000 275,528 11.480 1.917 1.887 1.917 1.874 1.917 145,990 1.8873 -0.51%
2017-09-25 0 11.72 11.54 11.74 11.46 11.82 143,000 1,647,812 11.523 1.927 1.897 1.930 1.884 1.943 869,859 1.8943 1.21%
2017-09-22 0 11.58 11.50 11.58 11.48 11.58 16,000 184,108 11.507 1.904 1.891 1.904 1.887 1.904 97,327 1.8916 0.17%
2017-09-21 0 11.56 11.50 11.56 11.52 11.60 52,000 601,888 11.575 1.900 1.891 1.900 1.894 1.907 316,312 1.9028 -0.86%
2017-09-20 0 11.66 11.62 11.66 11.60 11.68 18,600 216,212 11.624 1.917 1.910 1.917 1.907 1.920 113,142 1.9110 -0.17%
2017-09-19 0 11.68 11.62 11.70 11.60 11.70 48,600 566,620 11.659 1.920 1.910 1.923 1.907 1.923 295,630 1.9167 -0.51%
2017-09-18 0 11.74 11.66 11.74 11.66 11.74 24,200 283,484 11.714 1.930 1.917 1.930 1.917 1.930 147,207 1.9258 -0.17%
2017-09-15 0 11.76 11.66 11.76 - - 0 0 - 1.933 1.917 1.933 - - 0 - -0.17%
2017-09-14 0 11.78 11.62 11.78 11.66 11.80 74,800 876,324 11.716 1.937 1.910 1.937 1.917 1.940 455,003 1.9260 0.17%
2017-09-13 0 11.76 11.66 11.76 11.60 11.76 17,600 205,332 11.667 1.933 1.917 1.933 1.907 1.933 107,060 1.9179 -0.34%
2017-09-12 0 11.80 11.72 11.80 - - 0 0 - 1.940 1.927 1.940 - - 0 - -1.50%
2017-09-11 0 11.98 11.84 12.00 11.74 12.36 243,400 2,878,560 11.826 1.969 1.946 1.973 1.930 2.032 1,480,585 1.9442 -3.85%
2017-09-08 0 12.46 11.82 12.46 12.48 12.48 400 4,992 12.480 2.048 1.943 2.048 2.052 2.052 2,433 2.0516 0.81%
2017-09-07 0 12.36 11.82 12.36 12.64 12.70 6,800 86,240 12.682 2.032 1.943 2.032 2.078 2.088 41,364 2.0849 1.48%
2017-09-06 0 12.18 11.88 12.18 11.88 12.18 12,200 145,236 11.905 2.002 1.953 2.002 1.953 2.002 74,212 1.9570 0.16%
2017-09-05 0 12.16 11.80 12.16 - - 0 0 - 1.999 1.940 1.999 - - 0 - -0.16%
2017-09-04 0 12.18 11.86 12.18 11.72 12.18 32,800 388,032 11.830 2.002 1.950 2.002 1.927 2.002 199,520 1.9448 -0.16%
2017-09-01 0 12.20 11.88 12.22 11.82 12.28 38,400 464,996 12.109 2.006 1.953 2.009 1.943 2.019 233,584 1.9907 0.16%
2017-08-31 0 12.18 12.10 12.20 12.18 12.46 63,200 780,672 12.352 2.002 1.989 2.006 2.002 2.048 384,441 2.0307 -2.25%
2017-08-30 0 12.46 12.46 12.48 12.46 12.50 32,200 402,040 12.486 2.048 2.048 2.052 2.048 2.055 195,870 2.0526 -1.89%
2017-08-29 0 12.70 12.40 12.70 12.72 12.72 5,000 63,600 12.720 2.088 2.038 2.088 2.091 2.091 30,415 2.0911 0.00%
2017-08-28 0 12.70 12.50 12.70 12.06 12.70 51,400 652,280 12.690 2.088 2.055 2.088 1.983 2.088 312,663 2.0862 0.00%
2017-08-25 0 12.70 12.42 12.70 12.42 12.70 12,200 153,708 12.599 2.088 2.042 2.088 2.042 2.088 74,212 2.0712 0.32%
2017-08-24 0 12.66 12.40 12.66 12.46 12.80 20,600 258,676 12.557 2.081 2.038 2.081 2.048 2.104 125,308 2.0643 -0.31%
2017-08-22 0 12.70 12.42 12.70 12.70 12.70 953,600 12,110,720 12.700 2.088 2.042 2.088 2.088 2.088 5,800,681 2.0878 0.00%
2017-08-21 0 12.70 12.32 12.70 12.04 12.70 10,400 125,480 12.065 2.088 2.025 2.088 1.979 2.088 63,262 1.9835 -0.78%
2017-08-18 0 12.80 12.28 12.80 12.82 12.90 50,000 643,180 12.864 2.104 2.019 2.104 2.108 2.121 304,146 2.1147 0.00%
2017-08-17 0 12.80 12.12 12.80 12.40 12.80 5,600 69,824 12.469 2.104 1.992 2.104 2.038 2.104 34,064 2.0498 3.06%
2017-08-16 0 12.42 12.10 12.42 - - 0 0 - 2.042 1.989 2.042 - - 0 - -2.97%
2017-08-15 0 12.80 12.46 12.80 12.28 12.80 5,400 67,776 12.551 2.104 2.048 2.104 2.019 2.104 32,848 2.0633 3.23%
2017-08-14 0 12.40 12.00 12.48 11.90 12.48 9,800 118,772 12.120 2.038 1.973 2.052 1.956 2.052 59,613 1.9924 4.20%
2017-08-11 0 11.90 11.62 11.94 11.30 12.56 169,800 2,037,820 12.001 1.956 1.910 1.963 1.858 2.065 1,032,881 1.9729 -7.18%
2017-08-10 0 12.82 12.54 12.82 12.56 12.90 68,800 876,252 12.736 2.108 2.062 2.108 2.065 2.121 418,506 2.0938 -0.31%
2017-08-09 0 12.86 12.54 12.88 12.60 12.86 37,200 469,956 12.633 2.114 2.062 2.117 2.071 2.114 226,285 2.0768 -0.16%
2017-08-08 0 12.88 12.62 12.88 12.68 12.94 5,600 71,148 12.705 2.117 2.075 2.117 2.085 2.127 34,064 2.0886 -0.77%
2017-08-07 0 12.98 12.62 13.00 12.62 12.98 65,400 827,408 12.651 2.134 2.075 2.137 2.075 2.134 397,824 2.0798 0.62%
2017-08-04 0 12.90 12.80 12.90 12.82 12.90 41,200 531,080 12.890 2.121 2.104 2.121 2.108 2.121 250,617 2.1191 -0.77%
2017-08-03 0 13.00 12.80 13.00 12.78 13.00 35,400 456,900 12.907 2.137 2.104 2.137 2.101 2.137 215,336 2.1218 0.00%
2017-08-02 0 13.00 12.78 13.00 12.76 13.00 4,600 58,820 12.787 2.137 2.101 2.137 2.098 2.137 27,981 2.1021 0.31%
2017-08-01 0 12.96 12.84 12.96 12.88 13.00 12,400 160,704 12.960 2.131 2.111 2.131 2.117 2.137 75,428 2.1306 -0.31%
2017-07-31 0 13.00 12.80 13.00 12.96 13.18 59,400 776,008 13.064 2.137 2.104 2.137 2.131 2.167 361,326 2.1477 1.25%
2017-07-28 0 12.84 12.72 12.90 12.80 12.90 19,600 251,728 12.843 2.111 2.091 2.121 2.104 2.121 119,225 2.1114 -1.23%
2017-07-27 0 13.00 12.80 13.00 13.00 13.00 600 7,800 13.000 2.137 2.104 2.137 2.137 2.137 3,650 2.1371 0.00%
2017-07-26 0 13.00 12.90 13.12 13.00 13.30 147,200 1,934,252 13.140 2.137 2.121 2.157 2.137 2.186 895,407 2.1602 -4.27%
2017-07-25 0 13.58 13.30 13.58 13.58 13.90 29,200 400,680 13.722 2.232 2.186 2.232 2.232 2.285 177,622 2.2558 -2.02%
2017-07-24 0 13.86 13.44 13.88 13.60 13.86 8,600 117,240 13.633 2.279 2.209 2.282 2.236 2.279 52,313 2.2411 1.91%
2017-07-21 0 13.60 13.44 13.60 13.50 13.60 34,000 459,060 13.502 2.236 2.209 2.236 2.219 2.236 206,820 2.2196 0.74%
2017-07-20 0 13.50 13.34 13.50 13.30 13.50 5,800 77,332 13.333 2.219 2.193 2.219 2.186 2.219 35,281 2.1919 0.75%
2017-07-19 0 13.40 13.22 13.40 13.22 13.42 11,400 151,696 13.307 2.203 2.173 2.203 2.173 2.206 69,345 2.1875 -0.30%
2017-07-18 0 13.44 13.14 13.44 13.22 13.44 57,600 762,340 13.235 2.209 2.160 2.209 2.173 2.209 350,377 2.1758 0.00%
2017-07-17 0 13.44 13.14 13.44 13.12 13.44 3,800 50,108 13.186 2.209 2.160 2.209 2.157 2.209 23,115 2.1678 1.66%
2017-07-14 0 13.22 13.46 13.48 13.20 13.44 54,800 725,104 13.232 2.173 2.213 2.216 2.170 2.209 333,345 2.1752 -2.07%
2017-07-13 0 13.50 13.34 13.50 13.20 13.50 14,400 193,196 13.416 2.219 2.193 2.219 2.170 2.219 87,594 2.2056 0.30%
2017-07-12 0 13.46 13.18 13.46 13.22 13.46 61,800 819,328 13.258 2.213 2.167 2.213 2.173 2.213 375,925 2.1795 -0.30%
2017-07-11 0 13.50 13.50 13.86 13.40 13.88 7,400 99,472 13.442 2.219 2.219 2.279 2.203 2.282 45,014 2.2098 0.75%
2017-07-10 0 13.40 13.38 13.40 13.22 13.40 18,600 247,200 13.290 2.203 2.200 2.203 2.173 2.203 113,142 2.1849 -0.59%
2017-07-07 0 13.48 13.02 13.48 13.48 13.50 9,400 126,896 13.500 2.216 2.140 2.216 2.216 2.219 57,180 2.2193 1.20%
2017-07-06 0 13.32 13.32 13.34 13.20 13.38 10,000 133,104 13.310 2.190 2.190 2.193 2.170 2.200 60,829 2.1882 0.91%
2017-07-05 0 13.20 13.06 13.20 12.98 13.20 22,200 290,224 13.073 2.170 2.147 2.170 2.134 2.170 135,041 2.1492 0.00%
2017-07-04 0 13.20 12.72 13.20 13.16 13.20 5,400 71,072 13.161 2.170 2.091 2.170 2.163 2.170 32,848 2.1637 0.76%
2017-07-03 0 13.10 13.18 13.20 12.96 13.18 404,000 5,287,084 13.087 2.154 2.167 2.170 2.131 2.167 2,457,503 2.1514 0.61%
2017-06-30 0 13.02 13.00 13.02 13.00 13.02 51,000 663,920 13.018 2.140 2.137 2.140 2.137 2.140 310,229 2.1401 0.75%
2017-06-29 0 13.10 13.00 13.10 13.10 13.10 68,000 886,520 13.037 2.124 2.108 2.124 2.124 2.124 419,315 2.1142 0.61%
2017-06-28 0 13.02 12.98 13.02 13.00 13.02 33,800 439,476 13.002 2.111 2.105 2.111 2.108 2.111 208,424 2.1086 0.15%
2017-06-27 0 13.00 12.96 13.00 12.98 13.06 66,400 864,300 13.017 2.108 2.102 2.108 2.105 2.118 409,449 2.1109 0.15%
2017-06-26 0 12.98 12.82 12.98 - - 0 0 - 2.105 2.079 2.105 - - 0 - -0.15%
2017-06-23 0 13.00 12.90 13.00 12.90 13.00 48,200 621,820 12.901 2.108 2.092 2.108 2.092 2.108 297,221 2.0921 0.78%
2017-06-22 0 12.90 12.62 12.90 12.78 12.90 58,600 750,428 12.806 2.092 2.047 2.092 2.073 2.092 361,351 2.0767 -0.15%
2017-06-21 0 12.92 12.62 12.92 12.84 13.04 9,800 127,232 12.983 2.095 2.047 2.095 2.082 2.115 60,431 2.1054 0.62%
2017-06-20 0 12.84 12.50 12.84 12.84 12.84 150,200 1,888,368 12.572 2.082 2.027 2.082 2.082 2.082 926,194 2.0388 0.31%
2017-06-19 0 12.80 12.54 12.80 12.80 12.80 4,000 51,200 12.800 2.076 2.034 2.076 2.076 2.076 24,666 2.0758 0.00%
2017-06-16 0 12.80 12.46 12.80 12.62 12.80 1,600 20,324 12.703 2.076 2.021 2.076 2.047 2.076 9,866 2.0600 -0.31%
2017-06-15 0 12.84 12.42 12.84 12.54 12.84 14,000 175,948 12.568 2.082 2.014 2.082 2.034 2.082 86,330 2.0381 2.72%
2017-06-14 0 12.50 12.46 12.68 12.46 12.68 71,400 893,084 12.508 2.027 2.021 2.056 2.021 2.056 440,281 2.0284 -2.65%
2017-06-13 0 12.84 12.60 12.84 12.50 12.84 800 10,196 12.745 2.082 2.043 2.082 2.027 2.082 4,933 2.0668 2.23%
2017-06-12 0 12.56 12.44 12.56 12.50 12.70 39,800 501,104 12.591 2.037 2.017 2.037 2.027 2.060 245,423 2.0418 -1.72%
2017-06-09 0 12.78 12.60 12.78 12.70 12.78 6,600 83,836 12.702 2.073 2.043 2.073 2.060 2.073 40,698 2.0599 -0.16%
2017-06-08 0 12.80 12.44 12.80 - - 200 2,568 12.840 2.076 2.017 2.076 - - 1,233 2.0823 -0.31%
2017-06-07 0 12.84 12.30 12.84 12.84 12.84 1,000 12,840 12.840 2.082 1.995 2.082 2.082 2.082 6,166 2.0823 0.00%
2017-06-06 0 12.84 12.64 12.84 12.84 12.84 4,000 51,360 12.840 2.082 2.050 2.082 2.082 2.082 24,666 2.0823 -0.47%
2017-06-05 0 12.90 12.64 12.90 12.80 12.90 6,600 84,744 12.840 2.092 2.050 2.092 2.076 2.092 40,698 2.0823 -0.46%
2017-06-02 0 12.96 12.80 12.96 12.90 13.00 26,000 337,628 12.986 2.102 2.076 2.102 2.092 2.108 160,326 2.1059 0.00%
2017-06-01 0 12.96 12.72 12.96 12.62 12.96 17,400 222,272 12.774 2.102 2.063 2.102 2.047 2.102 107,295 2.0716 -0.15%
2017-05-31 0 12.98 12.68 12.98 12.70 13.00 19,600 250,076 12.759 2.105 2.056 2.105 2.060 2.108 120,861 2.0691 -0.15%
2017-05-29 0 13.00 12.82 13.00 13.00 13.00 1,000 13,000 13.000 2.108 2.079 2.108 2.108 2.108 6,166 2.1082 0.00%
2017-05-26 0 13.00 12.66 13.00 12.80 13.00 36,200 463,840 12.813 2.108 2.053 2.108 2.076 2.108 223,224 2.0779 0.00%
2017-05-25 0 13.00 12.76 13.00 12.70 13.00 38,000 490,060 12.896 2.108 2.069 2.108 2.060 2.108 234,323 2.0914 0.78%
2017-05-24 0 12.90 12.62 12.90 12.62 12.90 14,200 180,128 12.685 2.092 2.047 2.092 2.047 2.092 87,563 2.0571 0.00%
2017-05-23 0 12.90 12.80 12.90 12.90 13.08 53,400 689,080 12.904 2.092 2.076 2.092 2.092 2.121 329,286 2.0926 -0.77%
2017-05-22 0 13.00 12.92 13.00 13.02 13.14 8,000 104,680 13.085 2.108 2.095 2.108 2.111 2.131 49,331 2.1220 -1.37%
2017-05-19 0 13.18 13.14 13.18 13.18 13.18 2,400 31,632 13.180 2.137 2.131 2.137 2.137 2.137 14,799 2.1374 0.00%
2017-05-18 0 13.18 13.18 13.20 13.08 13.18 12,200 160,296 13.139 2.137 2.137 2.141 2.121 2.137 75,230 2.1307 0.00%
2017-05-17 0 13.18 13.08 13.18 13.08 13.18 11,800 155,480 13.176 2.137 2.121 2.137 2.121 2.137 72,764 2.1368 0.61%
2017-05-16 0 13.10 13.00 13.10 12.80 13.10 17,200 223,800 13.012 2.124 2.108 2.124 2.076 2.124 106,062 2.1101 2.34%
2017-05-15 0 12.80 12.62 12.98 - - 0 0 - 2.076 2.047 2.105 - - 0 - 0.00%
2017-05-12 0 12.80 12.78 12.88 12.80 12.80 9,200 117,760 12.800 2.076 2.073 2.089 2.076 2.076 56,731 2.0758 -0.62%
2017-05-11 0 12.88 12.80 12.98 - - 0 0 - 2.089 2.076 2.105 - - 0 - 0.00%
2017-05-10 0 12.88 12.72 12.88 13.02 13.02 2,000 26,040 13.020 2.089 2.063 2.089 2.111 2.111 12,333 2.1114 0.00%
2017-05-09 0 12.88 12.88 12.90 12.88 12.90 31,200 401,932 12.882 2.089 2.089 2.092 2.089 2.092 192,392 2.0891 0.00%
2017-05-08 0 12.88 13.80 13.82 12.60 12.90 30,200 388,592 12.867 2.089 2.238 2.241 2.043 2.092 186,225 2.0867 0.78%
2017-05-05 0 12.78 12.78 12.80 12.70 12.76 14,400 182,952 12.705 2.073 2.073 2.076 2.060 2.069 88,796 2.0604 -0.16%
2017-05-04 0 12.80 12.66 12.86 12.74 12.80 17,400 222,120 12.766 2.076 2.053 2.085 2.066 2.076 107,295 2.0702 -0.47%
2017-05-02 0 12.86 12.84 12.86 12.58 12.86 166,800 2,106,692 12.630 2.085 2.082 2.085 2.040 2.085 1,028,556 2.0482 -0.77%
2017-04-28 0 12.96 12.96 12.98 12.80 13.36 24,600 316,044 12.847 2.102 2.102 2.105 2.076 2.167 151,693 2.0834 -3.86%
2017-04-27 0 13.48 13.78 13.80 12.76 15.00 28,600 379,148 13.257 2.186 2.235 2.238 2.069 2.433 176,359 2.1499 5.31%
2017-04-26 0 12.80 12.70 12.80 12.54 12.80 8,400 105,436 12.552 2.076 2.060 2.076 2.034 2.076 51,798 2.0355 0.00%
2017-04-25 0 12.80 12.60 12.80 12.80 12.82 6,200 79,476 12.819 2.076 2.043 2.076 2.076 2.079 38,232 2.0788 -0.31%
2017-04-24 0 12.84 12.62 12.84 12.50 12.86 4,200 53,112 12.646 2.082 2.047 2.082 2.027 2.085 25,899 2.0507 0.78%
2017-04-21 0 12.74 12.74 12.76 12.54 12.62 9,200 115,464 12.550 2.066 2.066 2.069 2.034 2.047 56,731 2.0353 -1.09%
2017-04-20 0 12.88 12.58 12.88 12.36 12.88 43,600 542,620 12.445 2.089 2.040 2.089 2.004 2.089 268,855 2.0183 2.22%
2017-04-19 0 12.60 12.44 12.60 12.44 12.60 41,200 513,696 12.468 2.043 2.017 2.043 2.017 2.043 254,056 2.0220 -0.94%
2017-04-18 0 12.72 12.60 12.74 12.72 12.76 12,400 158,128 12.752 2.063 2.043 2.066 2.063 2.069 76,463 2.0680 -0.31%
2017-04-13 0 12.76 12.76 12.78 12.50 12.56 10,000 125,360 12.536 2.069 2.069 2.073 2.027 2.037 61,664 2.0330 1.27%
2017-04-12 0 12.60 12.46 12.60 12.50 12.68 36,000 452,296 12.564 2.043 2.021 2.043 2.027 2.056 221,990 2.0375 0.00%
2017-04-11 0 12.60 12.48 12.60 12.50 12.78 52,800 663,592 12.568 2.043 2.024 2.043 2.027 2.073 325,586 2.0381 0.00%
2017-04-10 0 12.60 12.60 12.92 12.50 12.82 125,400 1,578,284 12.586 2.043 2.043 2.095 2.027 2.079 773,267 2.0411 -1.72%
2017-04-07 0 12.82 12.58 12.82 12.58 12.84 99,400 1,269,432 12.771 2.079 2.040 2.079 2.040 2.082 612,940 2.0711 0.94%
2017-04-06 0 12.70 12.54 12.70 12.50 12.70 158,000 1,999,844 12.657 2.060 2.034 2.060 2.027 2.060 974,292 2.0526 0.16%
2017-04-05 0 12.68 12.50 12.68 12.48 12.70 18,600 235,056 12.637 2.056 2.027 2.056 2.024 2.060 114,695 2.0494 1.44%
2017-04-03 0 12.50 12.42 12.52 12.34 13.10 119,000 1,502,556 12.627 2.027 2.014 2.030 2.001 2.124 733,802 2.0476 1.63%
2017-03-31 0 12.30 12.18 12.30 12.18 12.30 33,400 410,344 12.286 1.995 1.975 1.995 1.975 1.995 205,958 1.9924 0.00%
2017-03-30 0 12.30 12.26 12.32 12.28 12.30 42,000 516,396 12.295 1.995 1.988 1.998 1.991 1.995 258,989 1.9939 0.00%
2017-03-29 0 12.30 12.22 12.30 12.02 12.38 40,400 494,144 12.231 1.995 1.982 1.995 1.949 2.008 249,123 1.9835 -1.76%
2017-03-28 0 12.52 12.78 12.80 12.28 12.50 3,200 39,648 12.390 2.030 2.073 2.076 1.991 2.027 19,732 2.0093 -0.48%
2017-03-27 0 12.58 12.36 12.60 12.58 12.60 31,200 392,956 12.595 2.040 2.004 2.043 2.040 2.043 192,392 2.0425 -1.56%
2017-03-24 0 12.78 12.78 12.80 12.54 12.68 13,200 166,116 12.585 2.073 2.073 2.076 2.034 2.056 81,397 2.0408 0.79%
2017-03-23 0 12.68 12.46 12.68 12.50 12.76 27,800 351,196 12.633 2.056 2.021 2.056 2.027 2.069 171,426 2.0487 -0.78%
2017-03-22 0 12.78 12.46 12.80 12.22 12.78 20,200 250,056 12.379 2.073 2.021 2.076 1.982 2.073 124,561 2.0075 2.40%
2017-03-21 0 12.48 12.22 12.48 12.48 12.48 10,000 124,800 12.480 2.024 1.982 2.024 2.024 2.024 61,664 2.0239 0.00%
2017-03-20 0 12.48 12.34 12.48 12.48 12.48 7,000 87,360 12.480 2.024 2.001 2.024 2.024 2.024 43,165 2.0239 -2.50%
2017-03-17 0 12.80 12.56 12.80 12.68 12.80 13,800 175,440 12.713 2.076 2.037 2.076 2.056 2.076 85,096 2.0617 -0.16%
2017-03-16 0 12.82 12.52 12.82 - - 0 0 - 2.079 2.030 2.079 - - 0 - -0.31%
2017-03-15 0 12.86 12.64 12.86 12.88 12.88 10,000 128,800 12.880 2.085 2.050 2.085 2.089 2.089 61,664 2.0887 0.63%
2017-03-14 0 12.78 12.68 12.78 12.60 12.90 73,400 941,496 12.827 2.073 2.056 2.073 2.043 2.092 452,614 2.0801 -2.44%
2017-03-13 0 13.10 13.02 13.10 12.72 13.18 136,800 1,773,808 12.966 2.124 2.111 2.124 2.063 2.137 843,564 2.1028 2.99%
2017-03-10 0 12.72 12.70 12.72 12.66 12.72 77,400 984,284 12.717 2.063 2.060 2.063 2.053 2.063 477,280 2.0623 0.47%
2017-03-09 0 12.66 12.68 12.70 12.38 12.66 22,400 281,952 12.587 2.053 2.056 2.060 2.008 2.053 138,127 2.0412 -0.94%
2017-03-08 0 12.78 12.78 12.80 12.68 12.84 21,400 272,496 12.733 2.073 2.073 2.076 2.056 2.082 131,961 2.0650 0.79%
2017-03-07 0 12.68 12.60 12.68 12.50 12.74 55,000 692,912 12.598 2.056 2.043 2.056 2.027 2.066 339,152 2.0431 1.77%
2017-03-06 0 12.46 12.40 12.50 12.30 12.46 15,800 195,936 12.401 2.021 2.011 2.027 1.995 2.021 97,429 2.0111 -0.16%
2017-03-03 0 12.48 12.22 12.48 12.48 12.48 3,600 44,928 12.480 2.024 1.982 2.024 2.024 2.024 22,199 2.0239 0.00%
2017-03-02 0 12.48 12.48 12.50 12.00 12.50 110,400 1,334,508 12.088 2.024 2.024 2.027 1.946 2.027 680,771 1.9603 1.63%
2017-03-01 0 12.28 12.22 12.30 12.22 12.32 17,600 216,424 12.297 1.991 1.982 1.995 1.982 1.998 108,529 1.9942 0.00%
2017-02-28 0 12.28 12.28 12.30 12.18 12.20 29,200 356,156 12.197 1.991 1.991 1.995 1.975 1.978 180,059 1.9780 0.00%
2017-02-27 0 12.28 12.16 12.28 12.16 12.28 17,400 212,912 12.236 1.991 1.972 1.991 1.972 1.991 107,295 1.9844 -0.32%
2017-02-24 0 12.32 12.02 12.34 12.22 12.32 7,200 88,064 12.231 1.998 1.949 2.001 1.982 1.998 44,398 1.9835 0.33%
2017-02-23 0 12.28 11.96 12.30 11.98 12.28 10,600 127,848 12.061 1.991 1.940 1.995 1.943 1.991 65,364 1.9559 -0.16%
2017-02-22 0 12.30 12.24 12.30 - - 0 0 - 1.995 1.985 1.995 - - 0 - -0.16%
2017-02-21 0 12.32 12.20 12.34 12.20 12.32 8,200 100,760 12.288 1.998 1.978 2.001 1.978 1.998 50,564 1.9927 -0.32%
2017-02-20 0 12.36 12.22 12.36 12.18 12.36 5,600 69,136 12.346 2.004 1.982 2.004 1.975 2.004 34,532 2.0021 0.32%
2017-02-17 0 12.32 12.36 12.38 12.32 12.32 2,000 24,640 12.320 1.998 2.004 2.008 1.998 1.998 12,333 1.9979 -0.16%
2017-02-16 0 12.34 12.24 12.36 12.18 12.38 18,600 227,456 12.229 2.001 1.985 2.004 1.975 2.008 114,695 1.9831 -0.32%
2017-02-15 0 12.38 12.26 12.38 12.26 12.72 180,800 2,247,996 12.434 2.008 1.988 2.008 1.988 2.063 1,114,886 2.0163 0.16%
2017-02-14 0 12.36 12.20 12.36 12.16 12.50 51,600 639,300 12.390 2.004 1.978 2.004 1.972 2.027 318,186 2.0092 0.16%
2017-02-13 0 12.34 12.22 12.34 12.12 12.34 46,200 569,372 12.324 2.001 1.982 2.001 1.965 2.001 284,888 1.9986 0.00%
2017-02-10 0 12.34 12.26 12.34 12.18 12.44 40,000 493,608 12.340 2.001 1.988 2.001 1.975 2.017 246,656 2.0012 0.33%
2017-02-09 0 12.30 12.10 12.30 12.10 12.30 16,200 197,656 12.201 1.995 1.962 1.995 1.962 1.995 99,896 1.9786 -1.28%
2017-02-08 0 12.46 12.26 12.48 12.26 12.46 18,200 224,412 12.330 2.021 1.988 2.024 1.988 2.021 112,229 1.9996 1.63%
2017-02-07 0 12.26 12.10 12.28 12.12 12.28 17,000 207,140 12.185 1.988 1.962 1.991 1.965 1.991 104,829 1.9760 -0.49%
2017-02-06 0 12.32 12.10 12.32 12.10 12.44 20,800 254,772 12.249 1.998 1.962 1.998 1.962 2.017 128,261 1.9864 -1.12%
2017-02-03 0 12.46 12.10 12.48 12.10 12.46 12,000 148,800 12.400 2.021 1.962 2.024 1.962 2.021 73,997 2.0109 1.30%
2017-02-02 0 12.30 12.10 12.30 12.14 12.36 25,200 309,812 12.294 1.995 1.962 1.995 1.969 2.004 155,393 1.9937 -0.97%
2017-02-01 0 12.42 12.12 12.42 - - 0 0 - 2.014 1.965 2.014 - - 0 - -0.48%
2017-01-27 0 12.48 12.10 12.50 12.42 12.48 400 4,980 12.450 2.024 1.962 2.027 2.014 2.024 2,467 2.0190 1.63%
2017-01-26 0 12.28 12.06 12.28 12.08 12.28 600 7,292 12.153 1.991 1.956 1.991 1.959 1.991 3,700 1.9709 0.16%
2017-01-25 0 12.26 12.08 12.26 12.18 12.38 31,000 381,700 12.313 1.988 1.959 1.988 1.975 2.008 191,158 1.9968 0.49%
2017-01-24 0 12.20 12.08 12.20 12.22 12.40 11,400 141,036 12.372 1.978 1.959 1.978 1.982 2.011 70,297 2.0063 0.00%
2017-01-23 0 12.20 12.00 12.20 12.20 12.20 200 2,440 12.200 1.978 1.946 1.978 1.978 1.978 1,233 1.9785 0.16%
2017-01-20 0 12.18 11.96 12.18 12.00 12.20 77,400 934,984 12.080 1.975 1.940 1.975 1.946 1.978 477,280 1.9590 1.67%
2017-01-19 0 11.98 11.88 11.98 11.90 12.24 31,200 375,188 12.025 1.943 1.927 1.943 1.930 1.985 192,392 1.9501 -0.99%
2017-01-18 0 12.10 11.82 12.10 11.80 12.10 91,000 1,081,552 11.885 1.962 1.917 1.962 1.914 1.962 561,143 1.9274 -0.17%
2017-01-17 0 12.12 11.96 12.14 11.90 12.12 43,800 526,876 12.029 1.965 1.940 1.969 1.930 1.965 270,088 1.9508 -0.33%
2017-01-16 0 12.16 11.80 12.16 11.92 12.44 51,600 617,200 11.961 1.972 1.914 1.972 1.933 2.017 318,186 1.9397 -2.56%
2017-01-13 0 12.48 12.12 12.40 12.06 12.48 12,400 150,780 12.160 2.024 1.965 2.011 1.956 2.024 76,463 1.9719 0.81%
2017-01-12 0 12.38 12.36 12.38 11.92 12.38 8,800 105,612 12.001 2.008 2.004 2.008 1.933 2.008 54,264 1.9463 2.15%
2017-01-11 0 12.12 12.12 12.14 11.92 11.92 15,400 183,568 11.920 1.965 1.965 1.969 1.933 1.933 94,963 1.9331 -0.49%
2017-01-10 0 12.18 11.90 12.18 11.92 12.20 21,600 259,000 11.991 1.975 1.930 1.975 1.933 1.978 133,194 1.9445 -0.98%
2017-01-09 0 12.30 12.20 12.30 12.06 12.30 19,200 232,364 12.102 1.995 1.978 1.995 1.956 1.995 118,395 1.9626 1.99%
2017-01-06 0 12.06 12.06 12.08 11.94 12.00 5,200 62,148 11.952 1.956 1.956 1.959 1.936 1.946 32,065 1.9382 0.00%
2017-01-05 0 12.06 11.90 12.06 11.82 12.06 39,400 469,652 11.920 1.956 1.930 1.956 1.917 1.956 242,956 1.9331 -2.74%
2017-01-04 0 12.40 12.38 12.42 11.66 12.48 36,200 437,844 12.095 2.011 2.008 2.014 1.891 2.024 223,224 1.9615 -1.12%
2017-01-03 0 12.54 11.90 12.56 - - 0 0 - 2.034 1.930 2.037 - - 0 - -0.16%
2016-12-30 0 12.56 12.00 12.58 - - 0 0 - 2.037 1.946 2.040 - - 0 - -0.16%
2016-12-29 0 12.58 12.58 12.60 12.50 12.50 400 5,000 12.500 2.040 2.040 2.043 2.027 2.027 2,467 2.0271 2.95%
2016-12-28 0 12.22 12.00 12.24 12.22 12.26 8,800 107,668 12.235 1.982 1.946 1.985 1.982 1.988 54,264 1.9841 -0.16%
2016-12-23 0 12.24 12.24 12.26 11.98 12.16 21,600 259,624 12.020 1.985 1.985 1.988 1.943 1.972 133,194 1.9492 0.66%
2016-12-22 0 12.16 11.90 12.16 12.16 12.16 100,200 1,216,432 12.140 1.972 1.930 1.972 1.972 1.972 617,874 1.9687 -0.16%
2016-12-21 0 12.18 11.90 12.18 - - 0 0 - 1.975 1.930 1.975 - - 0 - -0.81%
2016-12-20 0 12.28 12.20 12.30 12.00 12.40 63,200 772,424 12.222 1.991 1.978 1.995 1.946 2.011 389,717 1.9820 -1.60%
2016-12-19 0 12.48 11.90 12.50 12.14 12.48 11,200 136,196 12.160 2.024 1.930 2.027 1.969 2.024 69,064 1.9720 0.32%
2016-12-16 0 12.44 11.92 12.46 12.00 12.50 17,200 207,284 12.051 2.017 1.933 2.021 1.946 2.027 106,062 1.9544 -2.51%
2016-12-15 0 12.76 12.16 12.76 - - 0 0 - 2.069 1.972 2.069 - - 0 - -0.31%
2016-12-14 0 12.80 12.84 12.86 - - 0 0 - 2.076 2.082 2.085 - - 0 - 1.91%
2016-12-13 0 12.56 12.58 12.60 12.10 12.42 95,200 1,163,736 12.224 2.037 2.040 2.043 1.962 2.014 587,042 1.9824 -1.87%
2016-12-12 0 12.80 12.42 12.82 12.80 12.80 3,000 38,400 12.800 2.076 2.014 2.079 2.076 2.076 18,499 2.0758 0.00%
2016-12-09 0 12.80 12.84 12.88 - - 0 0 - 2.076 2.082 2.089 - - 0 - 0.79%
2016-12-08 0 12.70 12.78 12.80 12.42 12.78 9,800 121,844 12.433 2.060 2.073 2.076 2.014 2.073 60,431 2.0163 -1.55%
2016-12-07 0 12.90 12.98 13.00 12.34 12.90 5,800 72,040 12.421 2.092 2.105 2.108 2.001 2.092 35,765 2.0143 0.47%
2016-12-06 0 12.84 12.84 12.88 12.44 12.70 5,400 67,472 12.495 2.082 2.082 2.089 2.017 2.060 33,299 2.0263 -0.31%
2016-12-05 0 12.88 12.86 12.90 12.28 12.88 19,600 249,268 12.718 2.089 2.085 2.092 1.991 2.089 120,861 2.0624 -0.16%
2016-12-02 0 12.90 12.80 12.92 12.90 12.94 32,000 413,620 12.926 2.092 2.076 2.095 2.092 2.098 197,325 2.0961 -4.02%
2016-12-01 0 13.44 13.34 13.46 12.94 13.46 6,200 81,372 13.125 2.180 2.163 2.183 2.098 2.183 38,232 2.1284 -0.44%
2016-11-30 0 13.50 12.92 13.50 - - 0 0 - 2.189 2.095 2.189 - - 0 - 0.00%
2016-11-29 0 13.50 12.92 13.50 - - 0 0 - 2.189 2.095 2.189 - - 0 - 0.00%
2016-11-28 0 13.50 13.00 13.50 13.58 13.60 600 8,152 13.587 2.189 2.108 2.189 2.202 2.205 3,700 2.2033 -0.74%
2016-11-25 0 13.60 13.62 13.64 13.30 13.30 2,200 29,260 13.300 2.205 2.209 2.212 2.157 2.157 13,566 2.1568 1.49%
2016-11-24 0 13.40 12.90 13.40 13.50 13.50 2,000 27,000 13.500 2.173 2.092 2.173 2.189 2.189 12,333 2.1893 -0.74%
2016-11-23 0 13.50 12.90 13.50 13.48 13.58 25,000 338,912 13.556 2.189 2.092 2.189 2.186 2.202 154,160 2.1984 -0.59%
2016-11-22 0 13.58 13.58 13.60 13.28 13.30 14,200 188,696 13.288 2.202 2.202 2.205 2.154 2.157 87,563 2.1550 2.11%
2016-11-21 0 13.30 12.86 13.30 - - 0 0 - 2.157 2.085 2.157 - - 0 - -0.75%
2016-11-18 0 13.40 13.58 13.60 - - 0 0 - 2.173 2.202 2.205 - - 0 - 2.92%
2016-11-17 0 13.02 12.92 13.30 13.02 13.02 2,000 26,040 13.020 2.111 2.095 2.157 2.111 2.111 12,333 2.1114 -2.84%
2016-11-16 0 13.40 13.40 13.60 12.82 13.22 5,000 65,228 13.046 2.173 2.173 2.205 2.079 2.144 30,832 2.1156 0.15%
2016-11-15 0 13.38 13.38 13.40 13.10 13.32 13,800 181,880 13.180 2.170 2.170 2.173 2.124 2.160 85,096 2.1373 1.98%
2016-11-14 0 13.12 13.12 13.50 13.10 13.12 22,600 296,136 13.103 2.128 2.128 2.189 2.124 2.128 139,361 2.1250 -1.65%
2016-11-11 0 13.34 13.46 13.48 13.20 13.34 3,600 47,548 13.208 2.163 2.183 2.186 2.141 2.163 22,199 2.1419 -0.30%
2016-11-10 0 13.38 13.12 13.44 13.10 13.42 13,000 170,984 13.153 2.170 2.128 2.180 2.124 2.176 80,163 2.1329 2.14%
2016-11-09 0 13.10 12.98 13.06 12.80 13.14 37,800 494,884 13.092 2.124 2.105 2.118 2.076 2.131 233,090 2.1231 -4.24%
2016-11-08 0 13.68 13.12 13.68 - - 0 0 - 2.218 2.128 2.218 - - 0 - -1.16%
2016-11-07 0 13.84 13.02 13.80 12.80 13.88 14,600 193,496 13.253 2.244 2.111 2.238 2.076 2.251 90,029 2.1493 3.44%
2016-11-04 0 13.38 13.38 13.74 - - 0 0 - 2.170 2.170 2.228 - - 0 - 0.00%
2016-11-03 0 13.38 13.14 13.38 13.10 13.38 22,200 297,040 13.380 2.170 2.131 2.170 2.124 2.170 136,894 2.1699 -0.89%
2016-11-02 0 13.50 13.66 13.68 13.50 13.68 10,800 146,424 13.558 2.189 2.215 2.218 2.189 2.218 66,597 2.1987 -2.03%
2016-11-01 0 13.78 13.78 13.80 13.70 13.78 4,800 65,776 13.703 2.235 2.235 2.238 2.222 2.235 29,599 2.2223 -0.72%
2016-10-31 0 13.88 13.88 13.90 13.54 14.00 5,800 78,744 13.577 2.251 2.251 2.254 2.196 2.270 35,765 2.2017 1.61%
2016-10-28 0 13.66 13.66 13.68 13.46 13.52 8,400 113,384 13.498 2.215 2.215 2.218 2.183 2.193 51,798 2.1890 -0.15%
2016-10-27 0 13.68 13.68 13.70 13.54 13.60 2,000 27,140 13.570 2.218 2.218 2.222 2.196 2.205 12,333 2.2006 1.18%
2016-10-26 0 13.52 13.52 13.60 13.50 13.52 5,200 70,260 13.512 2.193 2.193 2.205 2.189 2.193 32,065 2.1912 -0.73%
2016-10-25 0 13.62 13.62 13.68 13.60 13.62 4,800 65,348 13.614 2.209 2.209 2.218 2.205 2.209 29,599 2.2078 0.44%
2016-10-24 0 13.56 13.44 13.70 13.42 13.56 24,200 325,692 13.458 2.199 2.180 2.222 2.176 2.199 149,227 2.1825 -0.73%
2016-10-20 0 13.66 13.68 13.70 13.42 13.70 7,200 98,564 13.689 2.215 2.218 2.222 2.176 2.222 44,398 2.2200 -0.15%
2016-10-19 0 13.68 13.42 13.68 - - 0 0 - 2.218 2.176 2.218 - - 0 - 0.00%
2016-10-18 0 13.68 13.68 13.70 13.42 13.68 7,600 102,180 13.445 2.218 2.218 2.222 2.176 2.218 46,865 2.1803 0.74%
2016-10-17 0 13.58 13.58 13.60 13.40 13.76 9,800 131,884 13.458 2.202 2.202 2.205 2.173 2.231 60,431 2.1824 -1.31%
2016-10-14 0 13.76 13.78 13.80 13.40 13.76 31,600 424,596 13.437 2.231 2.235 2.238 2.173 2.231 194,858 2.1790 2.08%
2016-10-13 0 13.48 13.48 13.50 13.30 13.50 15,200 202,480 13.321 2.186 2.186 2.189 2.157 2.189 93,729 2.1603 -0.15%
2016-10-12 0 13.50 13.20 13.50 13.40 13.66 2,800 37,856 13.520 2.189 2.141 2.189 2.173 2.215 17,266 2.1925 -3.16%
2016-10-11 0 13.94 13.94 13.96 13.40 13.92 51,000 684,080 13.413 2.261 2.261 2.264 2.173 2.257 314,487 2.1752 1.31%
2016-10-07 0 13.76 13.14 13.76 - - 0 0 - 2.231 2.131 2.231 - - 0 - -0.58%
2016-10-06 0 13.84 13.82 13.84 13.84 13.84 200 2,768 13.840 2.244 2.241 2.244 2.244 2.244 1,233 2.2444 1.32%
2016-10-05 0 13.66 13.00 13.66 13.68 13.68 5,400 73,872 13.680 2.215 2.108 2.215 2.218 2.218 33,299 2.2185 -0.29%
2016-10-04 0 13.70 13.60 13.70 13.70 13.70 200 2,740 13.700 2.222 2.205 2.222 2.222 2.222 1,233 2.2217 -0.72%
2016-10-03 0 13.80 13.84 13.86 13.34 13.86 61,400 823,732 13.416 2.238 2.244 2.248 2.163 2.248 378,617 2.1756 1.47%
2016-09-30 0 13.60 13.42 13.60 13.42 13.80 16,600 226,508 13.645 2.205 2.176 2.205 2.176 2.238 102,362 2.2128 0.74%
2016-09-29 0 13.50 13.40 13.70 13.48 13.60 12,200 164,680 13.498 2.189 2.173 2.222 2.186 2.205 75,230 2.1890 0.00%
2016-09-28 0 13.50 13.50 13.80 13.50 13.74 32,200 438,268 13.611 2.189 2.189 2.238 2.189 2.228 198,558 2.2073 -1.03%
2016-09-27 0 13.64 13.40 13.70 13.64 13.64 11,400 155,496 13.640 2.212 2.173 2.222 2.212 2.212 70,297 2.2120 -0.44%
2016-09-26 0 13.70 13.50 13.70 13.78 13.78 1,000 13,796 13.796 2.222 2.189 2.222 2.235 2.235 6,166 2.2373 -0.58%
2016-09-23 0 13.78 13.50 13.78 13.40 13.80 18,000 246,648 13.703 2.235 2.189 2.235 2.173 2.238 110,995 2.2221 2.07%
2016-09-22 0 13.50 13.50 13.64 13.50 13.90 15,400 210,332 13.658 2.189 2.189 2.212 2.189 2.254 94,963 2.2149 -0.59%
2016-09-21 0 13.58 13.58 13.76 13.50 13.80 2,400 32,580 13.575 2.202 2.202 2.231 2.189 2.238 14,799 2.2014 0.59%
2016-09-20 0 13.50 13.24 13.50 13.20 13.76 38,600 529,680 13.722 2.189 2.147 2.189 2.141 2.231 238,023 2.2253 0.00%
2016-09-19 0 13.50 13.30 13.50 12.88 13.80 88,800 1,163,796 13.106 2.189 2.157 2.189 2.089 2.238 547,577 2.1254 4.81%
2016-09-15 0 12.88 12.82 12.88 12.82 12.88 11,800 151,636 12.851 2.089 2.079 2.089 2.079 2.089 72,764 2.0840 0.62%
2016-09-14 0 12.80 12.70 12.80 12.80 12.96 2,600 33,312 12.812 2.076 2.060 2.076 2.076 2.102 16,033 2.0778 0.00%
2016-09-13 0 12.80 12.80 12.86 12.70 12.88 22,400 287,308 12.826 2.076 2.076 2.085 2.060 2.089 138,127 2.0800 0.79%
2016-09-12 0 12.70 12.74 12.80 12.70 13.00 49,600 639,000 12.883 2.060 2.066 2.076 2.060 2.108 305,854 2.0892 -0.78%
2016-09-09 0 12.80 12.74 12.80 12.60 12.80 94,400 1,196,364 12.673 2.076 2.066 2.076 2.043 2.076 582,108 2.0552 1.75%
2016-09-08 0 12.58 12.52 12.58 12.54 12.58 49,800 625,704 12.564 2.040 2.030 2.040 2.034 2.040 307,087 2.0375 0.64%
2016-09-07 0 12.50 12.26 12.66 12.50 12.52 66,200 827,524 12.500 2.027 1.988 2.053 2.027 2.030 408,216 2.0272 0.00%
2016-09-06 0 12.50 12.30 12.50 12.24 12.52 2,200 26,984 12.265 2.027 1.995 2.027 1.985 2.030 13,566 1.9891 0.16%
2016-09-05 0 12.48 12.30 12.48 12.22 12.48 42,200 518,208 12.280 2.024 1.995 2.024 1.982 2.024 260,222 1.9914 0.97%
2016-09-02 0 12.36 12.32 12.38 12.36 12.40 3,800 47,112 12.398 2.004 1.998 2.008 2.004 2.011 23,432 2.0106 -0.48%
2016-09-01 0 12.42 12.24 12.44 12.20 12.68 31,400 387,344 12.336 2.014 1.985 2.017 1.978 2.056 193,625 2.0005 -2.05%
2016-08-31 0 12.68 12.50 12.70 12.40 13.00 67,400 860,884 12.773 2.056 2.027 2.060 2.011 2.108 415,616 2.0713 0.96%
2016-08-30 0 12.56 12.04 12.56 12.04 12.56 7,600 92,712 12.199 2.037 1.953 2.037 1.953 2.037 46,865 1.9783 2.95%
2016-08-29 0 12.20 12.08 12.20 12.06 12.40 74,000 894,036 12.082 1.978 1.959 1.978 1.956 2.011 456,314 1.9593 -0.49%
2016-08-26 0 12.26 12.10 12.26 12.00 12.26 34,200 411,444 12.031 1.988 1.962 1.988 1.946 1.988 210,891 1.9510 -0.16%
2016-08-25 0 12.28 12.04 12.30 - - 0 0 - 1.991 1.953 1.995 - - 0 - 0.00%
2016-08-24 0 12.28 12.04 12.30 12.04 12.28 9,400 113,792 12.106 1.991 1.953 1.995 1.953 1.991 57,964 1.9631 -0.16%
2016-08-23 0 12.30 12.08 12.30 12.08 12.30 4,400 53,236 12.099 1.995 1.959 1.995 1.959 1.995 27,132 1.9621 -0.65%
2016-08-22 0 12.38 12.12 12.38 12.10 12.38 3,000 36,448 12.149 2.008 1.965 2.008 1.962 2.008 18,499 1.9702 -0.96%
2016-08-19 0 12.50 12.68 12.70 12.08 12.50 18,800 230,140 12.241 2.027 2.056 2.060 1.959 2.027 115,928 1.9852 1.30%
2016-08-18 0 12.34 12.08 12.34 12.08 12.34 1,000 12,204 12.204 2.001 1.959 2.001 1.959 2.001 6,166 1.9791 0.00%
2016-08-17 0 12.34 12.08 12.34 12.02 12.34 5,000 60,588 12.118 2.001 1.959 2.001 1.949 2.001 30,832 1.9651 -0.16%
2016-08-16 0 12.36 12.08 12.38 12.28 12.50 10,400 127,772 12.286 2.004 1.959 2.008 1.991 2.027 64,131 1.9924 0.82%
2016-08-15 0 12.26 12.26 12.28 12.12 12.44 8,400 102,144 12.160 1.988 1.988 1.991 1.965 2.017 51,798 1.9720 0.66%
2016-08-12 0 12.18 12.04 12.18 12.00 12.18 43,600 523,236 12.001 1.975 1.953 1.975 1.946 1.975 268,855 1.9462 -0.33%
2016-08-11 0 12.22 12.00 12.24 - - 0 0 - 1.982 1.946 1.985 - - 0 - -1.13%
2016-08-10 0 12.36 12.34 12.36 12.02 12.36 22,600 272,564 12.060 2.004 2.001 2.004 1.949 2.004 139,361 1.9558 2.83%
2016-08-09 0 12.02 12.00 12.06 12.00 12.20 49,400 595,840 12.062 1.949 1.946 1.956 1.946 1.978 304,620 1.9560 -2.75%
2016-08-08 0 12.36 12.64 12.68 12.00 12.66 75,000 911,864 12.158 2.004 2.050 2.056 1.946 2.053 462,480 1.9717 0.00%
2016-08-05 0 12.36 12.34 12.38 12.00 12.38 34,400 417,280 12.130 2.004 2.001 2.008 1.946 2.008 212,124 1.9671 -1.12%
2016-08-04 0 12.50 12.48 12.52 12.22 12.50 6,200 75,820 12.229 2.027 2.024 2.030 1.982 2.027 38,232 1.9832 -0.16%
2016-08-03 0 12.52 12.52 12.56 12.20 12.24 6,600 80,736 12.233 2.030 2.030 2.037 1.978 1.985 40,698 1.9838 -0.16%
2016-08-01 0 12.54 12.20 12.56 - - 0 0 - 2.034 1.978 2.037 - - 0 - -0.32%
2016-07-29 0 12.58 12.56 12.58 12.20 12.58 14,600 178,836 12.249 2.040 2.037 2.040 1.978 2.040 90,029 1.9864 0.00%
2016-07-28 0 12.58 12.58 12.60 - - 0 0 - 2.040 2.040 2.043 - - 0 - 0.98%
2016-07-27 0 12.56 12.56 12.58 12.48 12.48 2,800 34,944 12.480 2.020 2.020 2.023 2.007 2.007 17,407 2.0074 0.64%
2016-07-26 0 12.48 12.20 12.50 12.50 12.60 1,200 15,020 12.517 2.007 1.962 2.011 2.011 2.027 7,460 2.0133 0.65%
2016-07-25 0 12.40 12.22 12.56 12.40 12.66 76,200 958,392 12.577 1.995 1.966 2.020 1.995 2.036 473,732 2.0231 -1.59%
2016-07-22 0 12.60 12.40 12.60 12.60 12.66 13,400 169,384 12.641 2.027 1.995 2.027 2.027 2.036 83,307 2.0332 -0.47%
2016-07-21 0 12.66 12.46 12.66 12.66 12.88 2,200 28,248 12.840 2.036 2.004 2.036 2.036 2.072 13,677 2.0653 0.00%
2016-07-20 0 12.66 12.52 12.66 12.80 12.80 10,000 128,000 12.800 2.036 2.014 2.036 2.059 2.059 62,170 2.0589 -0.31%
2016-07-19 0 12.70 12.50 12.70 12.70 12.74 25,600 325,520 12.716 2.043 2.011 2.043 2.043 2.049 159,154 2.0453 -1.09%
2016-07-18 0 12.84 12.84 12.88 12.76 13.14 13,800 178,468 12.932 2.065 2.065 2.072 2.052 2.114 85,794 2.0802 0.63%
2016-07-15 0 12.76 12.70 12.78 12.70 12.76 44,000 559,580 12.718 2.052 2.043 2.056 2.043 2.052 273,546 2.0457 -0.16%
2016-07-14 0 12.78 12.70 12.80 12.70 12.80 2,400 30,504 12.710 2.056 2.043 2.059 2.043 2.059 14,921 2.0444 0.63%
2016-07-13 0 12.70 12.70 12.72 12.70 12.72 66,800 848,668 12.705 2.043 2.043 2.046 2.043 2.046 415,293 2.0435 0.32%
2016-07-12 0 12.66 12.66 12.70 12.40 12.68 21,600 270,328 12.515 2.036 2.036 2.043 1.995 2.040 134,286 2.0131 -0.47%
2016-07-11 0 12.72 12.70 12.72 12.72 12.72 4,200 52,676 12.542 2.046 2.043 2.046 2.046 2.046 26,111 2.0174 -0.31%
2016-07-08 0 12.76 12.76 12.78 12.70 12.70 25,800 327,660 12.700 2.052 2.052 2.056 2.043 2.043 160,398 2.0428 0.00%
2016-07-07 0 12.76 12.76 12.78 12.40 12.80 18,800 235,864 12.546 2.052 2.052 2.056 1.995 2.059 116,879 2.0180 1.27%
2016-07-06 0 12.60 12.32 12.60 12.78 12.84 400 5,124 12.810 2.027 1.982 2.027 2.056 2.065 2,487 2.0605 -1.25%
2016-07-05 0 12.76 12.74 12.76 12.78 12.78 200 2,556 12.780 2.052 2.049 2.052 2.056 2.056 1,243 2.0557 -0.31%
2016-07-04 0 12.80 12.78 12.80 12.50 12.80 8,600 107,600 12.512 2.059 2.056 2.059 2.011 2.059 53,466 2.0125 2.24%
2016-06-30 0 12.52 12.34 12.52 12.34 12.58 55,000 689,676 12.540 2.014 1.985 2.014 1.985 2.023 341,933 2.0170 -1.42%
2016-06-29 0 12.70 12.42 12.76 12.70 12.76 400 5,092 12.730 2.043 1.998 2.052 2.043 2.052 2,487 2.0476 -0.47%
2016-06-28 0 12.76 12.50 12.68 12.76 12.76 200 2,552 12.760 2.052 2.011 2.040 2.052 2.052 1,243 2.0525 0.63%
2016-06-27 0 12.68 12.44 12.68 12.70 12.70 30,000 381,000 12.700 2.040 2.001 2.040 2.043 2.043 186,509 2.0428 -2.16%
2016-06-24 0 12.96 12.96 12.98 12.82 12.88 1,000 12,860 12.860 2.085 2.085 2.088 2.062 2.072 6,217 2.0685 0.78%
2016-06-23 0 12.86 12.30 12.86 12.88 12.88 25,400 327,152 12.880 2.069 1.978 2.069 2.072 2.072 157,911 2.0718 0.63%
2016-06-22 0 12.78 12.42 12.78 - - 0 0 - 2.056 1.998 2.056 - - 0 - 0.00%
2016-06-21 0 12.78 12.36 12.78 - - 0 0 - 2.056 1.988 2.056 - - 0 - 0.00%
2016-06-20 0 12.78 12.78 12.80 - - 0 0 - 2.056 2.056 2.059 - - 0 - 0.16%
2016-06-17 0 12.76 12.74 12.80 12.48 12.78 75,200 939,752 12.497 2.052 2.049 2.059 2.007 2.056 467,515 2.0101 1.11%
2016-06-16 0 12.62 12.40 12.62 12.26 12.62 3,200 39,304 12.283 2.030 1.995 2.030 1.972 2.030 19,894 1.9756 -0.63%
2016-06-15 0 12.70 12.22 12.70 - - 0 0 - 2.043 1.966 2.043 - - 0 - -0.78%
2016-06-14 0 12.80 12.22 12.82 12.78 12.80 400 5,116 12.790 2.059 1.966 2.062 2.056 2.059 2,487 2.0573 1.91%
2016-06-13 0 12.56 12.22 12.56 - - 0 0 - 2.020 1.966 2.020 - - 0 - -0.95%
2016-06-10 0 12.68 12.20 12.68 12.80 12.88 400 5,136 12.840 2.040 1.962 2.040 2.059 2.072 2,487 2.0653 -0.16%
2016-06-08 0 12.70 12.38 12.76 12.20 12.76 55,800 695,636 12.467 2.043 1.991 2.052 1.962 2.052 346,906 2.0053 -0.31%
2016-06-07 0 12.74 12.74 12.78 12.46 12.76 32,200 401,488 12.469 2.049 2.049 2.056 2.004 2.052 200,186 2.0056 -0.93%
2016-06-06 0 12.86 12.46 12.88 12.50 12.86 39,000 488,232 12.519 2.069 2.004 2.072 2.011 2.069 242,461 2.0136 2.88%
2016-06-03 0 12.50 12.78 12.80 12.50 12.70 89,200 1,119,424 12.550 2.011 2.056 2.059 2.011 2.043 554,553 2.0186 -1.73%
2016-06-02 0 12.72 12.62 12.68 12.60 12.78 10,600 134,676 12.705 2.046 2.030 2.040 2.027 2.056 65,900 2.0436 -0.93%
2016-06-01 0 12.84 12.90 12.92 12.52 12.84 2,200 27,608 12.549 2.065 2.075 2.078 2.014 2.065 13,677 2.0185 0.00%
2016-05-31 0 12.84 12.58 12.84 12.84 12.84 20,000 256,800 12.840 2.065 2.023 2.065 2.065 2.065 124,339 2.0653 0.00%
2016-05-30 0 12.84 12.50 12.88 - - 0 0 - 2.065 2.011 2.072 - - 0 - 0.00%
2016-05-27 0 12.84 12.84 12.86 12.64 12.64 4,600 58,144 12.640 2.065 2.065 2.069 2.033 2.033 28,598 2.0331 -0.47%
2016-05-26 0 12.90 12.60 12.90 - - 0 0 - 2.075 2.027 2.075 - - 0 - 0.00%
2016-05-25 0 12.90 12.62 12.90 - - 0 0 - 2.075 2.030 2.075 - - 0 - -0.31%
2016-05-24 0 12.94 12.94 12.96 12.66 12.70 55,400 702,464 12.680 2.081 2.081 2.085 2.036 2.043 344,420 2.0396 -0.46%
2016-05-23 0 13.00 13.00 13.08 12.70 13.00 65,800 838,696 12.746 2.091 2.091 2.104 2.043 2.091 409,076 2.0502 -3.56%
2016-05-20 0 13.48 13.50 13.60 13.00 13.48 1,400 18,536 13.240 2.168 2.171 2.188 2.091 2.168 8,704 2.1297 6.65%
2016-05-19 0 12.64 12.64 12.90 12.62 12.80 20,600 260,584 12.650 2.033 2.033 2.075 2.030 2.059 128,069 2.0347 -1.71%
2016-05-18 0 12.86 12.86 13.10 12.86 12.86 1,000 12,860 12.860 2.069 2.069 2.107 2.069 2.069 6,217 2.0685 -2.58%
2016-05-17 0 13.20 12.88 13.22 12.88 13.20 8,800 115,464 13.121 2.123 2.072 2.126 2.072 2.123 54,709 2.1105 0.00%
2016-05-16 0 13.20 13.02 13.20 13.02 13.20 7,000 91,820 13.117 2.123 2.094 2.123 2.094 2.123 43,519 2.1099 -1.49%
2016-05-13 0 13.40 13.20 13.38 12.80 13.50 64,600 846,344 13.101 2.155 2.123 2.152 2.059 2.171 401,616 2.1073 1.98%
2016-05-12 0 13.14 12.94 13.14 12.52 13.20 89,000 1,147,376 12.892 2.114 2.081 2.114 2.014 2.123 553,309 2.0737 1.23%
2016-05-11 0 12.98 12.96 12.98 12.60 12.98 76,400 981,808 12.851 2.088 2.085 2.088 2.027 2.088 474,976 2.0671 0.46%
2016-05-10 0 12.92 12.92 12.94 12.50 12.82 66,000 834,952 12.651 2.078 2.078 2.081 2.011 2.062 410,319 2.0349 1.10%
2016-05-09 0 12.78 12.60 12.80 - - 0 0 - 2.056 2.027 2.059 - - 0 - 0.00%
2016-05-06 0 12.78 12.50 12.80 12.50 12.78 86,000 1,082,700 12.590 2.056 2.011 2.059 2.011 2.056 534,659 2.0250 0.95%
2016-05-05 0 12.66 12.66 12.82 12.24 12.80 56,400 712,080 12.626 2.036 2.036 2.062 1.969 2.059 350,637 2.0308 -2.62%
2016-05-04 0 13.00 12.98 13.00 12.68 13.00 7,400 94,064 12.711 2.091 2.088 2.091 2.040 2.091 46,006 2.0446 2.04%
2016-05-03 0 12.74 12.74 12.92 12.60 12.74 8,400 106,260 12.650 2.049 2.049 2.078 2.027 2.049 52,222 2.0348 -1.09%
2016-04-29 0 12.88 12.88 12.90 12.66 12.70 78,400 993,676 12.674 2.072 2.072 2.075 2.036 2.043 487,410 2.0387 0.00%
2016-04-28 0 12.88 12.72 12.88 12.88 12.88 400 5,152 12.880 2.072 2.046 2.072 2.072 2.072 2,487 2.0718 -0.92%
2016-04-27 0 13.00 12.68 13.00 12.64 13.00 78,600 1,020,008 12.977 2.091 2.040 2.091 2.033 2.091 488,653 2.0874 1.88%
2016-04-26 0 12.76 12.62 13.00 12.64 12.76 2,000 25,304 12.652 2.052 2.030 2.091 2.033 2.052 12,434 2.0351 0.16%
2016-04-25 0 12.74 12.74 12.90 12.72 13.10 20,800 264,880 12.735 2.049 2.049 2.075 2.046 2.107 129,313 2.0484 -2.00%
2016-04-22 0 13.00 12.98 13.00 12.50 13.24 74,400 941,288 12.652 2.091 2.088 2.091 2.011 2.130 462,542 2.0350 4.00%
2016-04-21 0 12.50 12.50 12.80 - - 0 0 - 2.011 2.011 2.059 - - 0 - 0.00%
2016-04-20 0 12.50 12.50 12.60 12.50 12.66 30,400 383,688 12.621 2.011 2.011 2.027 2.011 2.036 188,996 2.0301 -2.34%
2016-04-19 0 12.80 12.68 12.94 12.52 12.80 14,200 181,100 12.754 2.059 2.040 2.081 2.014 2.059 88,281 2.0514 2.24%
2016-04-18 0 12.52 12.52 12.96 12.50 12.90 76,600 967,692 12.633 2.014 2.014 2.085 2.011 2.075 476,219 2.0320 -2.19%
2016-04-15 0 12.80 12.52 12.98 12.24 12.80 202,000 2,548,112 12.614 2.059 2.014 2.088 1.969 2.059 1,255,826 2.0290 1.27%
2016-04-14 0 12.64 12.64 12.66 12.64 12.64 15,200 192,128 12.640 2.033 2.033 2.036 2.033 2.033 94,498 2.0331 0.00%
2016-04-13 0 12.64 12.64 12.66 12.26 12.64 189,800 2,378,272 12.530 2.033 2.033 2.036 1.972 2.033 1,179,979 2.0155 0.16%
2016-04-12 0 12.62 12.28 12.66 12.20 12.62 75,400 944,660 12.529 2.030 1.975 2.036 1.962 2.030 468,759 2.0152 -0.63%
2016-04-11 0 12.70 12.32 12.70 12.28 12.70 43,800 548,920 12.532 2.043 1.982 2.043 1.975 2.043 272,303 2.0158 3.08%
2016-04-08 0 12.32 12.32 12.48 12.20 12.32 5,000 61,072 12.214 1.982 1.982 2.007 1.962 1.982 31,085 1.9647 -3.14%
2016-04-07 0 12.72 12.46 12.78 12.20 12.76 175,200 2,191,052 12.506 2.046 2.004 2.056 1.962 2.052 1,089,211 2.0116 0.00%
2016-04-06 0 12.72 12.28 12.72 - - 0 0 - 2.046 1.975 2.046 - - 0 - -0.62%
2016-04-05 0 12.80 12.32 12.88 12.20 12.82 122,400 1,538,672 12.571 2.059 1.982 2.072 1.962 2.062 760,956 2.0220 2.40%
2016-04-01 0 12.50 12.40 12.60 12.30 12.74 127,000 1,585,344 12.483 2.011 1.995 2.027 1.978 2.049 789,554 2.0079 -3.10%
2016-03-31 0 12.90 12.30 12.92 11.40 12.90 1,040,200 12,721,224 12.230 2.075 1.978 2.078 1.834 2.075 6,466,882 1.9671 0.16%
2016-03-30 0 12.88 12.50 12.74 12.80 12.90 22,800 292,120 12.812 2.072 2.011 2.049 2.059 2.075 141,747 2.0609 0.47%
2016-03-29 0 12.82 12.34 12.82 12.84 12.88 5,200 66,776 12.842 2.062 1.985 2.062 2.065 2.072 32,328 2.0656 -0.62%
2016-03-24 0 12.90 12.76 12.90 12.34 13.00 63,600 821,380 12.915 2.075 2.052 2.075 1.985 2.091 395,399 2.0773 0.31%
2016-03-23 0 12.86 12.86 12.88 12.40 12.80 14,600 185,328 12.694 2.069 2.069 2.072 1.995 2.059 90,768 2.0418 2.88%
2016-03-22 0 12.50 12.50 12.76 12.28 12.28 200 2,456 12.280 2.011 2.011 2.052 1.975 1.975 1,243 1.9752 0.16%
2016-03-21 0 12.48 12.58 12.62 12.48 12.48 15,000 187,200 12.480 2.007 2.023 2.030 2.007 2.007 93,254 2.0074 -0.16%
2016-03-18 0 12.50 12.76 12.78 12.50 12.76 28,800 360,536 12.519 2.011 2.052 2.056 2.011 2.052 179,048 2.0136 -1.57%
2016-03-17 0 12.70 12.70 12.72 12.30 12.84 35,800 444,268 12.410 2.043 2.043 2.046 1.978 2.065 222,567 1.9961 -0.78%
2016-03-16 0 12.80 12.38 12.80 - - 0 0 - 2.059 1.991 2.059 - - 0 - -0.31%
2016-03-15 0 12.84 12.10 12.84 - - 0 0 - 2.065 1.946 2.065 - - 0 - -0.62%
2016-03-14 0 12.92 12.68 12.94 12.50 12.96 74,200 952,188 12.833 2.078 2.040 2.081 2.011 2.085 461,298 2.0641 -0.46%
2016-03-11 0 12.98 12.60 13.00 12.50 12.98 2,200 27,596 12.544 2.088 2.027 2.091 2.011 2.088 13,677 2.0176 2.20%
2016-03-10 0 12.70 12.50 12.70 - - 0 0 - 2.043 2.011 2.043 - - 0 - -1.24%
2016-03-09 0 12.86 12.50 12.86 - - 0 0 - 2.069 2.011 2.069 - - 0 - -0.92%
2016-03-08 0 12.98 12.48 12.98 - - 0 0 - 2.088 2.007 2.088 - - 0 - -0.15%
2016-03-07 0 13.00 12.50 13.00 12.02 13.00 50,800 637,756 12.554 2.091 2.011 2.091 1.933 2.091 315,822 2.0194 3.34%
2016-03-04 0 12.58 12.58 12.60 12.34 12.74 34,000 426,072 12.532 2.023 2.023 2.027 1.985 2.049 211,377 2.0157 -1.41%
2016-03-03 0 12.76 12.76 13.16 12.10 12.42 28,400 344,392 12.126 2.052 2.052 2.117 1.946 1.998 176,562 1.9505 -1.09%
2016-03-02 0 12.90 12.90 13.00 12.18 13.00 80,600 996,344 12.362 2.075 2.075 2.091 1.959 2.091 501,087 1.9884 2.06%
2016-03-01 0 12.64 12.86 12.88 12.60 12.96 1,600 20,400 12.750 2.033 2.069 2.072 2.027 2.085 9,947 2.0508 -2.62%
2016-02-29 0 12.98 12.60 12.98 - - 0 0 - 2.088 2.027 2.088 - - 0 - -0.76%
2016-02-26 0 13.08 13.06 13.08 12.86 13.08 1,200 15,476 12.897 2.104 2.101 2.104 2.069 2.104 7,460 2.0744 1.71%
2016-02-25 0 12.86 12.86 12.90 12.34 12.66 12,600 156,728 12.439 2.069 2.069 2.075 1.985 2.036 78,334 2.0008 0.63%
2016-02-24 0 12.78 12.78 13.14 12.78 12.78 5,800 74,124 12.780 2.056 2.056 2.114 2.056 2.056 36,058 2.0557 -3.18%
2016-02-23 0 13.20 12.50 13.26 12.96 13.24 10,400 136,032 13.080 2.123 2.011 2.133 2.085 2.130 64,656 2.1039 3.29%
2016-02-22 0 12.78 12.64 12.98 12.54 12.86 19,800 250,984 12.676 2.056 2.033 2.088 2.017 2.069 123,096 2.0389 0.00%
2016-02-19 0 12.78 12.70 12.80 12.40 12.80 17,600 222,540 12.644 2.056 2.043 2.059 1.995 2.059 109,418 2.0338 -0.16%
2016-02-18 0 12.80 12.66 12.80 12.80 12.80 2,200 28,160 12.800 2.059 2.036 2.059 2.059 2.059 13,677 2.0589 0.00%
2016-02-17 0 12.80 9.980 12.80 12.80 12.80 200 2,560 12.800 2.059 1.605 2.059 2.059 2.059 1,243 2.0589 0.00%
2016-02-16 0 12.80 12.60 12.86 12.76 12.82 41,800 534,840 12.795 2.059 2.027 2.069 2.052 2.062 259,869 2.0581 0.95%
2016-02-15 0 12.68 12.68 12.78 12.64 12.70 93,400 1,182,888 12.665 2.040 2.040 2.056 2.033 2.043 580,664 2.0371 0.16%
2016-02-12 0 12.66 10.20 12.66 - - 0 0 - 2.036 1.641 2.036 - - 0 - -0.63%
2016-02-11 0 12.74 12.76 12.78 - - 0 0 - 2.049 2.052 2.056 - - 0 - 1.11%
2016-02-05 0 12.60 12.22 12.72 12.60 12.60 1,000 12,600 12.600 2.027 1.966 2.046 2.027 2.027 6,217 2.0267 0.48%
2016-02-04 0 12.54 12.54 12.56 11.98 12.56 147,600 1,786,820 12.106 2.017 2.017 2.020 1.927 2.020 917,623 1.9472 -0.32%
2016-02-03 0 12.58 12.22 12.68 12.56 12.58 1,000 12,564 12.564 2.023 1.966 2.040 2.020 2.023 6,217 2.0209 0.00%
2016-02-02 0 12.58 12.58 12.74 12.40 12.66 20,400 257,708 12.633 2.023 2.023 2.049 1.995 2.036 126,826 2.0320 -2.48%
2016-02-01 0 12.90 12.96 12.98 12.10 12.98 280,000 3,477,304 12.419 2.075 2.085 2.088 1.946 2.088 1,740,749 1.9976 0.31%
2016-01-29 0 12.86 12.36 12.86 12.42 12.86 68,000 864,932 12.720 2.069 1.988 2.069 1.998 2.069 422,753 2.0459 1.58%
2016-01-28 0 12.66 12.28 12.66 12.34 12.74 75,000 947,876 12.638 2.036 1.975 2.036 1.985 2.049 466,272 2.0329 0.48%
2016-01-27 0 12.60 12.60 12.62 12.24 12.74 21,800 276,172 12.668 2.027 2.027 2.030 1.969 2.049 135,530 2.0377 0.96%
2016-01-26 0 12.48 12.00 12.48 12.10 12.50 32,200 396,900 12.326 2.007 1.930 2.007 1.946 2.011 200,186 1.9827 -1.42%
2016-01-25 0 12.66 12.22 12.66 12.64 13.00 23,000 294,740 12.815 2.036 1.966 2.036 2.033 2.091 142,990 2.0613 0.48%
2016-01-22 0 12.60 12.78 12.80 11.98 12.80 67,200 820,752 12.214 2.027 2.056 2.059 1.927 2.059 417,780 1.9646 6.96%
2016-01-21 0 11.78 11.60 11.80 11.78 12.12 11,800 139,524 11.824 1.895 1.866 1.898 1.895 1.950 73,360 1.9019 -6.21%
2016-01-20 0 12.56 12.54 12.56 - - 0 0 - 2.020 2.017 2.020 - - 0 - -2.48%
2016-01-19 0 12.88 12.88 12.90 12.24 12.88 38,400 472,700 12.310 2.072 2.072 2.075 1.969 2.072 238,731 1.9801 3.87%
2016-01-18 0 12.40 12.56 12.60 11.98 12.58 2,800 33,788 12.067 1.995 2.020 2.027 1.927 2.023 17,407 1.9410 1.64%
2016-01-15 0 12.20 12.40 12.44 12.00 12.56 24,600 303,388 12.333 1.962 1.995 2.001 1.930 2.020 152,937 1.9837 0.00%
2016-01-14 0 12.20 12.38 12.40 11.88 12.40 23,400 280,136 11.972 1.962 1.991 1.995 1.911 1.995 145,477 1.9256 1.84%
2016-01-13 0 11.98 11.80 12.00 11.86 12.42 96,400 1,169,464 12.131 1.927 1.898 1.930 1.908 1.998 599,315 1.9513 -1.64%
2016-01-12 0 12.18 12.12 12.18 12.18 12.80 452,600 5,648,217 12.479 1.959 1.950 1.959 1.959 2.059 2,813,796 2.0073 -4.69%
2016-01-11 0 12.78 13.00 13.08 12.40 13.20 44,800 569,148 12.704 2.056 2.091 2.104 1.995 2.123 278,520 2.0435 -5.33%
2016-01-08 0 13.50 13.40 14.04 13.50 14.32 37,400 520,460 13.916 2.171 2.155 2.258 2.171 2.303 232,514 2.2384 -1.32%
2016-01-07 0 13.68 13.22 13.70 13.20 14.62 64,600 879,592 13.616 2.200 2.126 2.204 2.123 2.352 401,616 2.1901 -6.94%
2016-01-06 0 14.70 14.58 14.70 14.00 14.72 124,200 1,789,440 14.408 2.364 2.345 2.364 2.252 2.368 772,146 2.3175 5.60%
2016-01-05 0 13.92 13.90 14.00 13.90 14.10 12,000 168,252 14.021 2.239 2.236 2.252 2.236 2.268 74,604 2.2553 -0.57%
2016-01-04 0 14.00 13.80 14.00 13.80 14.28 99,400 1,391,992 14.004 2.252 2.220 2.252 2.220 2.297 617,966 2.2525 -2.10%
2015-12-31 0 14.30 14.22 14.30 14.30 14.32 8,600 123,060 14.309 2.300 2.287 2.300 2.300 2.303 53,466 2.3017 0.28%
2015-12-30 0 14.26 14.08 14.26 13.92 14.30 82,000 1,169,076 14.257 2.294 2.265 2.294 2.239 2.300 509,791 2.2932 -0.28%
2015-12-29 0 14.30 14.10 14.30 14.30 14.32 6,400 91,628 14.317 2.300 2.268 2.300 2.300 2.303 39,789 2.3029 0.00%
2015-12-28 0 14.30 14.28 14.50 14.30 14.78 7,400 108,056 14.602 2.300 2.297 2.332 2.300 2.377 46,006 2.3488 1.42%
2015-12-24 0 14.10 14.10 14.42 14.02 14.02 6,200 86,924 14.020 2.268 2.268 2.319 2.255 2.255 38,545 2.2551 -1.40%
2015-12-23 0 14.30 14.04 14.36 14.02 14.40 15,600 223,208 14.308 2.300 2.258 2.310 2.255 2.316 96,985 2.3015 2.14%
2015-12-22 0 14.00 13.68 14.00 13.58 14.00 62,200 860,948 13.842 2.252 2.200 2.252 2.184 2.252 386,695 2.2264 0.00%
2015-12-21 0 14.00 13.70 14.10 13.80 14.00 110,200 1,526,552 13.853 2.252 2.204 2.268 2.220 2.252 685,109 2.2282 1.01%
2015-12-18 0 13.86 13.76 13.88 13.86 14.02 6,800 94,516 13.899 2.229 2.213 2.233 2.229 2.255 42,275 2.2357 0.43%
2015-12-17 0 13.80 13.54 13.84 13.80 14.04 48,800 681,036 13.956 2.220 2.178 2.226 2.220 2.258 303,388 2.2448 1.47%
2015-12-16 0 13.60 13.40 13.70 13.34 14.00 37,600 513,300 13.652 2.188 2.155 2.204 2.146 2.252 233,758 2.1959 -3.00%
2015-12-15 0 14.02 14.00 14.02 14.00 14.30 41,000 577,780 14.092 2.255 2.252 2.255 2.252 2.300 254,895 2.2667 0.29%
2015-12-14 0 13.98 13.66 13.98 13.00 14.00 39,800 530,924 13.340 2.249 2.197 2.249 2.091 2.252 247,435 2.1457 1.30%
2015-12-11 0 13.80 13.52 13.82 13.48 14.20 20,400 282,648 13.855 2.220 2.175 2.223 2.168 2.284 126,826 2.2286 -2.82%
2015-12-10 0 14.20 14.00 14.20 14.00 14.48 34,600 489,636 14.151 2.284 2.252 2.284 2.252 2.329 215,107 2.2762 0.00%
2015-12-09 0 14.20 14.20 14.38 14.16 14.46 33,000 473,540 14.350 2.284 2.284 2.313 2.278 2.326 205,160 2.3082 0.42%
2015-12-08 0 14.14 14.14 14.50 14.02 14.66 72,200 1,033,708 14.317 2.274 2.274 2.332 2.255 2.358 448,864 2.3029 -1.67%
2015-12-07 0 14.38 14.10 14.20 14.12 14.44 122,000 1,757,316 14.404 2.313 2.268 2.284 2.271 2.323 758,469 2.3169 2.71%
2015-12-04 0 14.00 14.00 14.28 13.76 14.30 26,400 371,412 14.069 2.252 2.252 2.297 2.213 2.300 164,128 2.2629 -0.14%
2015-12-03 0 14.02 14.00 14.30 13.98 14.12 13,400 188,224 14.047 2.255 2.252 2.300 2.249 2.271 83,307 2.2594 -1.27%
2015-12-02 0 14.20 14.20 14.42 13.42 14.20 51,200 714,060 13.946 2.284 2.284 2.319 2.159 2.284 318,308 2.2433 2.90%
2015-12-01 0 13.80 13.50 13.80 13.14 13.96 12,200 168,736 13.831 2.220 2.171 2.220 2.114 2.245 75,847 2.2247 3.76%
2015-11-30 0 13.30 13.28 14.10 13.28 13.70 72,000 966,420 13.423 2.139 2.136 2.268 2.136 2.204 447,621 2.1590 -2.64%
2015-11-27 0 13.66 13.50 13.90 13.52 14.00 54,600 745,820 13.660 2.197 2.171 2.236 2.175 2.252 339,446 2.1972 -2.29%
2015-11-26 0 13.98 13.80 14.00 13.72 14.48 23,600 329,924 13.980 2.249 2.220 2.252 2.207 2.329 146,720 2.2487 -0.14%
2015-11-25 0 14.00 13.78 14.50 13.78 14.48 22,200 312,364 14.070 2.252 2.217 2.332 2.217 2.329 138,017 2.2632 -0.43%
2015-11-24 0 14.06 14.00 14.20 14.00 14.16 110,400 1,553,604 14.073 2.262 2.252 2.284 2.252 2.278 686,352 2.2636 0.00%
2015-11-23 0 14.06 13.98 14.50 13.88 14.20 51,800 725,636 14.008 2.262 2.249 2.332 2.233 2.284 322,039 2.2533 0.14%
2015-11-20 0 14.04 13.98 14.06 13.98 14.20 40,200 564,224 14.035 2.258 2.249 2.262 2.249 2.284 249,922 2.2576 0.43%
2015-11-19 0 13.98 13.88 14.40 13.88 14.46 26,000 365,856 14.071 2.249 2.233 2.316 2.233 2.326 161,641 2.2634 -3.32%
2015-11-18 0 14.46 14.28 14.50 - - 0 0 - 2.326 2.297 2.332 - - 0 - 0.00%
2015-11-17 0 14.46 14.28 14.46 14.46 14.46 4,200 60,732 14.460 2.326 2.297 2.326 2.326 2.326 26,111 2.3259 0.00%
2015-11-16 0 14.46 14.30 14.46 14.30 14.72 68,000 992,228 14.592 2.326 2.300 2.326 2.300 2.368 422,753 2.3471 -1.36%
2015-11-13 0 14.66 14.66 14.78 14.58 14.94 42,600 625,292 14.678 2.358 2.358 2.377 2.345 2.403 264,842 2.3610 -0.14%
2015-11-12 0 14.68 14.60 14.68 14.30 14.70 18,400 268,024 14.567 2.361 2.348 2.361 2.300 2.364 114,392 2.3430 3.23%
2015-11-11 0 14.22 14.22 14.48 14.22 14.60 49,200 713,440 14.501 2.287 2.287 2.329 2.287 2.348 305,874 2.3325 0.14%
2015-11-10 0 14.20 14.20 14.38 14.20 14.62 25,600 368,760 14.405 2.284 2.284 2.313 2.284 2.352 159,154 2.3170 0.71%
2015-11-09 0 14.10 14.02 14.10 13.60 14.80 194,600 2,785,876 14.316 2.268 2.255 2.268 2.188 2.381 1,209,820 2.3027 0.71%
2015-11-06 0 14.00 13.90 14.00 14.00 14.12 113,200 1,595,136 14.091 2.252 2.236 2.252 2.252 2.271 703,760 2.2666 -0.71%
2015-11-05 0 14.10 14.08 14.10 13.36 14.80 341,600 4,797,024 14.043 2.268 2.265 2.268 2.149 2.381 2,123,713 2.2588 6.82%
2015-11-04 0 13.20 13.18 13.20 13.00 13.26 52,000 687,588 13.223 2.123 2.120 2.123 2.091 2.133 323,282 2.1269 1.69%
2015-11-03 0 12.98 12.84 13.00 12.88 13.04 45,400 589,660 12.988 2.088 2.065 2.091 2.072 2.097 282,250 2.0891 1.25%
2015-11-02 0 12.82 12.82 13.00 12.78 12.90 14,000 179,200 12.800 2.062 2.062 2.091 2.056 2.075 87,037 2.0589 0.47%
2015-10-30 0 12.76 12.66 12.78 12.82 12.94 38,800 498,324 12.843 2.052 2.036 2.056 2.062 2.081 241,218 2.0659 -0.62%
2015-10-29 0 12.84 12.82 12.92 12.82 13.08 67,000 863,104 12.882 2.065 2.062 2.078 2.062 2.104 416,536 2.0721 0.31%
2015-10-28 0 12.80 12.80 13.14 12.80 13.02 15,600 201,936 12.945 2.059 2.059 2.114 2.059 2.094 96,985 2.0821 -1.39%
2015-10-27 0 12.98 12.80 12.98 12.80 13.00 41,200 529,948 12.863 2.088 2.059 2.088 2.059 2.091 256,139 2.0690 -0.15%
2015-10-26 0 13.00 12.80 13.00 13.00 13.00 20,000 260,000 13.000 2.091 2.059 2.091 2.091 2.091 124,339 2.0911 1.25%
2015-10-23 0 12.84 12.84 13.00 12.68 13.10 86,600 1,117,316 12.902 2.065 2.065 2.091 2.040 2.107 538,389 2.0753 -0.93%
2015-10-22 0 12.96 12.64 13.12 12.96 13.00 12,000 155,720 12.977 2.085 2.033 2.110 2.085 2.091 74,604 2.0873 0.00%
2015-10-20 0 12.96 12.80 12.98 12.72 13.10 56,600 727,564 12.854 2.085 2.059 2.088 2.046 2.107 351,880 2.0676 -1.22%
2015-10-19 0 13.12 13.04 13.12 12.98 13.20 44,000 576,548 13.103 2.110 2.097 2.110 2.088 2.123 273,546 2.1077 1.86%
2015-10-16 0 12.88 12.60 12.90 12.62 12.92 20,000 256,196 12.810 2.072 2.027 2.075 2.030 2.078 124,339 2.0605 -0.77%
2015-10-15 0 12.98 12.66 12.98 12.56 13.02 70,200 897,820 12.789 2.088 2.036 2.088 2.020 2.094 436,431 2.0572 2.69%
2015-10-14 0 12.64 12.62 12.80 12.62 12.78 7,600 96,488 12.696 2.033 2.030 2.059 2.030 2.056 47,249 2.0421 -1.10%
2015-10-13 0 12.78 12.60 12.80 12.60 12.80 27,000 344,096 12.744 2.056 2.027 2.059 2.027 2.059 167,858 2.0499 1.43%
2015-10-12 0 12.60 12.48 12.70 12.60 12.80 20,000 254,824 12.741 2.027 2.007 2.043 2.027 2.059 124,339 2.0494 0.96%
2015-10-09 0 12.48 12.28 12.48 12.28 12.50 37,000 458,128 12.382 2.007 1.975 2.007 1.975 2.011 230,028 1.9916 0.97%
2015-10-08 0 12.36 11.86 12.38 11.78 12.36 158,800 1,906,188 12.004 1.988 1.908 1.991 1.895 1.988 987,253 1.9308 2.32%
2015-10-07 0 12.08 11.98 12.10 11.98 12.14 129,600 1,564,108 12.069 1.943 1.927 1.946 1.927 1.953 805,718 1.9413 0.83%
2015-10-06 0 11.98 11.98 12.00 11.98 12.14 3,600 43,188 11.997 1.927 1.927 1.930 1.927 1.953 22,381 1.9297 0.34%
2015-10-05 0 11.94 11.92 12.20 11.90 12.48 155,400 1,874,652 12.063 1.921 1.917 1.962 1.914 2.007 966,116 1.9404 -1.65%
2015-10-02 0 12.14 11.94 12.18 11.90 12.28 68,000 815,332 11.990 1.953 1.921 1.959 1.914 1.975 422,753 1.9286 0.50%
2015-09-30 0 12.08 11.94 12.10 12.00 12.76 546,200 6,614,548 12.110 1.943 1.921 1.946 1.930 2.052 3,395,703 1.9479 -3.21%
2015-09-29 0 12.48 12.50 12.60 12.04 13.46 1,132,000 14,225,976 12.567 2.007 2.011 2.027 1.937 2.165 7,037,598 2.0214 -1.73%
2015-09-25 0 12.70 12.80 12.82 12.08 12.90 22,000 281,244 12.784 2.043 2.059 2.062 1.943 2.075 136,773 2.0563 1.60%
2015-09-24 0 12.50 12.72 12.84 11.84 12.68 94,000 1,159,096 12.331 2.011 2.046 2.065 1.904 2.040 584,394 1.9834 3.31%
2015-09-23 0 12.10 12.10 12.40 11.82 12.10 13,000 155,540 11.965 1.946 1.946 1.995 1.901 1.946 80,820 1.9245 2.02%
2015-09-22 0 11.86 11.86 12.20 11.80 12.20 12,400 147,096 11.863 1.908 1.908 1.962 1.898 1.962 77,090 1.9081 -1.17%
2015-09-21 0 12.00 11.84 12.38 11.76 12.00 122,400 1,452,580 11.867 1.930 1.904 1.991 1.892 1.930 760,956 1.9089 -0.83%
2015-09-18 0 12.10 12.00 12.10 12.00 12.16 37,000 447,452 12.093 1.946 1.930 1.946 1.930 1.956 230,028 1.9452 0.83%
2015-09-17 0 12.00 12.00 12.16 11.98 12.22 15,000 181,220 12.081 1.930 1.930 1.956 1.927 1.966 93,254 1.9433 -0.50%
2015-09-16 0 12.06 12.02 12.08 11.58 12.48 67,200 790,900 11.769 1.940 1.933 1.943 1.863 2.007 417,780 1.8931 5.42%
2015-09-15 0 11.44 11.38 11.46 11.22 11.48 30,200 342,104 11.328 1.840 1.830 1.843 1.805 1.847 187,752 1.8221 2.14%
2015-09-14 0 11.20 11.16 11.20 11.00 11.32 26,600 298,144 11.208 1.802 1.795 1.802 1.769 1.821 165,371 1.8029 -1.93%
2015-09-11 0 11.42 11.34 11.48 11.40 11.48 10,000 114,660 11.466 1.837 1.824 1.847 1.834 1.847 62,170 1.8443 -0.70%
2015-09-10 0 11.50 11.50 12.30 11.04 11.50 12,600 142,940 11.344 1.850 1.850 1.978 1.776 1.850 78,334 1.8248 1.77%
2015-09-09 0 11.30 11.22 11.30 11.30 11.50 25,800 294,928 11.431 1.818 1.805 1.818 1.818 1.850 160,398 1.8387 1.80%
2015-09-08 0 11.10 11.10 11.22 11.02 11.12 14,600 161,332 11.050 1.785 1.785 1.805 1.773 1.789 90,768 1.7774 2.59%
2015-09-07 0 10.82 10.82 10.90 10.70 10.82 10,000 107,944 10.794 1.740 1.740 1.753 1.721 1.740 62,170 1.7363 1.88%
2015-09-04 0 10.62 10.46 10.64 10.62 10.68 4,200 44,684 10.639 1.708 1.682 1.711 1.708 1.718 26,111 1.7113 -0.19%
2015-09-02 0 10.64 10.60 11.00 10.60 11.20 65,800 707,984 10.760 1.711 1.705 1.769 1.705 1.802 409,076 1.7307 -5.67%
2015-09-01 0 11.28 11.22 11.42 10.98 11.44 95,800 1,081,184 11.286 1.814 1.805 1.837 1.766 1.840 595,585 1.8153 2.55%
2015-08-31 0 11.00 10.60 11.00 10.98 11.00 26,800 296,292 11.056 1.769 1.705 1.769 1.766 1.769 166,615 1.7783 0.00%
2015-08-28 0 11.00 11.00 11.20 10.98 11.34 29,400 329,636 11.212 1.769 1.769 1.802 1.766 1.824 182,779 1.8035 -1.79%
2015-08-27 0 11.20 10.96 11.30 10.22 11.20 69,200 755,068 10.911 1.802 1.763 1.818 1.644 1.802 430,214 1.7551 11.78%
2015-08-26 0 10.02 9.920 10.70 9.900 10.14 49,000 488,944 9.9784 1.612 1.596 1.721 1.592 1.631 304,631 1.6050 3.19%
2015-08-25 0 9.710 9.710 9.850 9.400 9.800 123,800 1,178,340 9.5181 1.562 1.562 1.584 1.512 1.576 769,660 1.5310 2.86%
2015-08-24 0 9.440 9.440 9.470 9.400 9.840 71,000 673,720 9.4890 1.518 1.518 1.523 1.512 1.583 441,404 1.5263 -10.27%
2015-08-21 0 10.52 10.50 10.72 10.50 10.74 65,400 693,320 10.601 1.692 1.689 1.724 1.689 1.728 406,589 1.7052 -5.05%
2015-08-20 0 11.08 10.72 10.74 10.72 11.12 40,800 451,496 11.066 1.782 1.724 1.728 1.724 1.789 253,652 1.7800 -0.36%
2015-08-19 0 11.12 11.12 11.38 11.02 11.44 62,400 696,528 11.162 1.789 1.789 1.830 1.773 1.840 387,938 1.7955 -0.54%
2015-08-18 0 11.18 11.18 11.30 10.84 11.38 34,000 383,236 11.272 1.798 1.798 1.818 1.744 1.830 211,377 1.8130 -1.06%
2015-08-17 0 11.30 11.30 11.70 11.18 11.18 2,200 24,596 11.180 1.818 1.818 1.882 1.798 1.798 13,677 1.7983 1.62%
2015-08-14 0 11.12 11.12 11.60 11.10 11.60 14,800 171,248 11.571 1.789 1.789 1.866 1.785 1.866 92,011 1.8612 -4.30%
2015-08-13 0 11.62 11.54 11.70 11.04 11.72 16,400 185,536 11.313 1.869 1.856 1.882 1.776 1.885 101,958 1.8197 1.04%
2015-08-12 0 11.50 11.42 11.98 11.32 11.52 64,800 742,576 11.460 1.850 1.837 1.927 1.821 1.853 402,859 1.8433 -1.88%
2015-08-11 0 11.72 11.42 11.82 11.60 12.00 35,600 422,404 11.865 1.885 1.837 1.901 1.866 1.930 221,324 1.9085 1.21%
2015-08-10 0 11.58 11.56 11.78 11.32 11.78 29,800 342,700 11.500 1.863 1.859 1.895 1.821 1.895 185,265 1.8498 -0.52%
2015-08-07 0 11.64 11.64 11.78 11.34 11.78 92,800 1,062,984 11.455 1.872 1.872 1.895 1.824 1.895 576,934 1.8425 3.37%
2015-08-06 0 11.26 11.24 11.46 11.04 11.52 46,800 535,320 11.438 1.811 1.808 1.843 1.776 1.853 290,954 1.8399 -2.93%
2015-08-05 0 11.60 11.52 11.60 11.42 11.60 5,000 57,860 11.572 1.866 1.853 1.866 1.837 1.866 31,085 1.8614 1.22%
2015-08-04 0 11.46 11.48 11.74 10.74 11.54 50,200 553,968 11.035 1.843 1.847 1.888 1.728 1.856 312,091 1.7750 1.42%
2015-08-03 0 11.30 11.30 11.38 11.30 11.70 67,400 775,836 11.511 1.818 1.818 1.830 1.818 1.882 419,023 1.8515 -3.42%
2015-07-31 0 11.70 11.70 12.00 11.60 12.00 54,800 652,024 11.898 1.882 1.882 1.930 1.866 1.930 340,689 1.9138 -2.50%
2015-07-30 0 12.00 11.74 12.06 11.74 12.36 131,000 1,585,412 12.102 1.930 1.888 1.940 1.888 1.988 814,422 1.9467 -0.99%
2015-07-29 0 12.12 11.84 12.22 11.60 12.12 61,800 728,100 11.782 1.950 1.904 1.966 1.866 1.950 384,208 1.8951 5.76%
2015-07-28 0 11.46 10.96 11.46 10.22 11.46 40,000 449,536 11.238 1.843 1.763 1.843 1.644 1.843 248,678 1.8077 6.11%
2015-07-27 0 10.80 10.80 11.46 10.22 11.76 246,400 2,676,908 10.864 1.737 1.737 1.843 1.644 1.892 1,531,859 1.7475 -9.70%
2015-07-24 0 11.96 11.96 12.00 11.92 12.20 82,400 991,060 12.027 1.924 1.924 1.930 1.917 1.962 512,277 1.9346 0.00%
2015-07-23 0 11.96 11.90 12.00 11.80 12.28 255,400 3,076,292 12.045 1.924 1.914 1.930 1.898 1.975 1,587,812 1.9374 -2.61%
2015-07-22 0 12.28 12.28 12.50 11.90 12.64 189,200 2,295,484 12.133 1.975 1.975 2.011 1.914 2.033 1,176,249 1.9515 -3.76%
2015-07-21 0 12.76 12.48 12.78 12.48 12.88 71,200 897,332 12.603 2.052 2.007 2.056 2.007 2.072 442,648 2.0272 2.41%
2015-07-20 0 12.46 12.40 12.46 12.46 13.08 97,400 1,241,944 12.751 2.004 1.995 2.004 2.004 2.104 605,532 2.0510 -0.95%
2015-07-17 0 12.58 12.58 12.60 12.10 12.86 214,800 2,692,612 12.535 2.023 2.023 2.027 1.946 2.069 1,335,403 2.0163 0.64%
2015-07-16 0 12.50 12.44 12.60 12.50 13.20 126,600 1,623,700 12.825 2.011 2.001 2.027 2.011 2.123 787,067 2.0630 0.00%
2015-07-15 0 12.50 12.44 12.60 12.36 13.36 128,400 1,640,880 12.779 2.011 2.001 2.027 1.988 2.149 798,258 2.0556 -5.73%
2015-07-14 0 13.26 13.00 13.26 12.54 14.00 187,600 2,499,564 13.324 2.133 2.091 2.133 2.017 2.252 1,166,302 2.1432 1.53%
2015-07-13 0 13.06 13.06 13.30 12.10 13.48 325,600 4,136,012 12.703 2.101 2.101 2.139 1.946 2.168 2,024,242 2.0432 7.40%
2015-07-10 0 12.16 12.16 12.28 10.80 12.34 441,600 5,095,744 11.539 1.956 1.956 1.975 1.737 1.985 2,745,409 1.8561 15.59%
2015-07-09 0 10.52 10.52 11.00 8.200 11.36 353,200 3,533,764 10.005 1.692 1.692 1.769 1.319 1.827 2,195,830 1.6093 25.99%
2015-07-08 0 8.350 8.300 8.400 8.000 10.12 561,600 4,977,418 8.8629 1.343 1.335 1.351 1.287 1.628 3,491,445 1.4256 -20.48%
2015-07-07 0 10.50 10.50 10.60 10.48 11.40 496,200 5,445,796 10.975 1.689 1.689 1.705 1.686 1.834 3,084,855 1.7653 -4.20%
2015-07-06 0 10.96 11.00 11.12 10.40 14.80 547,600 6,488,768 11.849 1.763 1.769 1.789 1.673 2.381 3,404,407 1.9060 -21.15%
2015-07-03 0 13.90 13.74 13.90 13.78 14.68 592,200 8,324,356 14.057 2.236 2.210 2.236 2.217 2.361 3,681,684 2.2610 -3.74%
2015-07-02 0 14.44 14.44 14.46 14.18 14.70 160,400 2,325,700 14.499 2.323 2.323 2.326 2.281 2.364 997,200 2.3322 -1.23%
2015-06-30 0 14.62 14.62 14.90 13.18 14.62 384,000 5,318,972 13.851 2.352 2.352 2.397 2.120 2.352 2,387,313 2.2280 4.58%
2015-06-29 0 13.98 13.62 14.00 13.50 14.70 236,200 3,318,672 14.050 2.249 2.191 2.252 2.171 2.364 1,468,446 2.2600 -4.77%
2015-06-26 0 14.68 14.66 14.68 14.34 14.90 303,000 4,444,228 14.667 2.361 2.358 2.361 2.307 2.397 1,883,739 2.3593 -1.74%
2015-06-25 0 14.94 14.92 14.94 14.68 15.20 273,400 4,081,284 14.928 2.403 2.400 2.403 2.361 2.445 1,699,717 2.4012 -1.32%
2015-06-24 0 15.14 15.08 15.18 14.98 15.32 322,800 4,869,200 15.084 2.435 2.426 2.442 2.410 2.464 2,006,835 2.4263 -1.17%
2015-06-23 0 15.32 15.30 15.38 14.98 15.46 280,000 4,226,712 15.095 2.464 2.461 2.474 2.410 2.487 1,740,749 2.4281 1.19%
2015-06-22 0 15.14 15.10 15.20 15.00 15.50 208,800 3,148,244 15.078 2.435 2.429 2.445 2.413 2.493 1,298,101 2.4253 -1.05%
2015-06-19 0 15.30 15.30 15.44 15.20 16.28 241,200 3,770,880 15.634 2.461 2.461 2.484 2.445 2.619 1,499,531 2.5147 -0.65%
2015-06-18 0 15.40 15.38 15.44 15.20 15.74 47,100 722,746 15.345 2.477 2.474 2.484 2.445 2.532 292,819 2.4682 0.73%
2015-06-17 0 15.40 15.40 15.50 15.18 15.80 190,400 2,934,320 15.411 2.459 2.459 2.475 2.424 2.523 1,192,344 2.4610 -0.39%
2015-06-16 0 15.46 15.46 15.70 15.46 15.96 197,600 3,100,560 15.691 2.469 2.469 2.507 2.469 2.549 1,237,432 2.5056 -3.13%
2015-06-15 0 15.96 15.80 15.96 15.06 16.48 320,000 5,060,504 15.814 2.549 2.523 2.549 2.405 2.632 2,003,939 2.5253 3.77%
2015-06-12 0 15.38 15.38 15.40 14.98 15.40 253,400 3,827,308 15.104 2.456 2.456 2.459 2.392 2.459 1,586,869 2.4119 1.59%
2015-06-11 0 15.14 14.98 15.16 14.98 15.70 638,800 9,665,324 15.130 2.418 2.392 2.421 2.392 2.507 4,000,363 2.4161 -0.92%
2015-06-10 0 15.28 15.28 15.48 15.28 16.24 478,600 7,496,840 15.664 2.440 2.440 2.472 2.440 2.593 2,997,141 2.5013 -3.29%
2015-06-09 0 15.80 15.80 15.90 15.62 16.40 141,000 2,229,880 15.815 2.523 2.523 2.539 2.494 2.619 882,986 2.5254 -5.05%
2015-06-08 0 16.64 16.34 16.66 16.32 16.80 255,400 4,231,016 16.566 2.657 2.609 2.660 2.606 2.683 1,599,394 2.6454 0.24%
2015-06-05 0 16.60 16.54 16.76 16.52 17.50 397,800 6,713,904 16.878 2.651 2.641 2.676 2.638 2.794 2,491,147 2.6951 -0.60%
2015-06-04 0 16.70 16.68 16.70 16.66 17.80 692,000 11,757,800 16.991 2.667 2.664 2.667 2.660 2.842 4,333,518 2.7132 -4.57%
2015-06-03 0 17.50 17.28 17.50 17.00 18.16 270,400 4,766,904 17.629 2.794 2.759 2.794 2.715 2.900 1,693,328 2.8151 -1.46%
2015-06-02 0 17.76 17.64 17.76 17.52 18.50 282,800 5,040,288 17.823 2.836 2.817 2.836 2.798 2.954 1,770,981 2.8460 -1.33%
2015-06-01 0 18.00 17.84 18.00 17.56 18.30 395,700 7,114,392 17.979 2.874 2.849 2.874 2.804 2.922 2,477,996 2.8710 1.35%
2015-05-29 0 17.76 17.72 17.76 17.28 17.96 262,000 4,623,528 17.647 2.836 2.830 2.836 2.759 2.868 1,640,725 2.8180 2.78%
2015-05-28 0 17.28 17.22 17.38 17.20 19.40 950,400 17,464,668 18.376 2.759 2.750 2.775 2.747 3.098 5,951,699 2.9344 -4.32%
2015-05-27 0 18.06 17.92 18.06 17.70 18.20 331,800 5,925,232 17.858 2.884 2.862 2.884 2.826 2.906 2,077,834 2.8516 0.89%
2015-05-26 0 17.90 17.90 17.92 17.30 19.00 740,600 13,308,984 17.971 2.858 2.858 2.862 2.763 3.034 4,637,866 2.8696 3.47%
2015-05-22 0 17.30 17.28 17.30 17.00 19.40 2,654,200 48,076,104 18.113 2.763 2.759 2.763 2.715 3.098 16,621,422 2.8924 2.85%
2015-05-21 0 16.82 16.80 16.98 16.66 17.02 183,600 3,104,888 16.911 2.686 2.683 2.711 2.660 2.718 1,149,760 2.7005 0.12%
2015-05-20 0 16.80 16.62 16.82 16.46 16.80 82,600 1,368,700 16.570 2.683 2.654 2.686 2.628 2.683 517,267 2.6460 1.33%
2015-05-19 0 16.58 16.58 16.68 16.40 16.78 90,000 1,500,444 16.672 2.648 2.648 2.664 2.619 2.680 563,608 2.6622 0.24%
2015-05-18 0 16.54 16.54 16.58 16.54 16.80 186,600 3,111,844 16.677 2.641 2.641 2.648 2.641 2.683 1,168,547 2.6630 -0.84%
2015-05-15 0 16.68 16.64 16.68 16.64 16.90 58,800 984,136 16.737 2.664 2.657 2.664 2.657 2.699 368,224 2.6727 -1.30%
2015-05-14 0 16.90 16.64 16.90 16.52 17.00 159,800 2,693,368 16.855 2.699 2.657 2.699 2.638 2.715 1,000,717 2.6914 -0.24%
2015-05-13 0 16.94 16.80 16.94 16.62 17.12 353,000 5,980,152 16.941 2.705 2.683 2.705 2.654 2.734 2,210,595 2.7052 2.29%
2015-05-12 0 16.56 16.56 16.78 16.30 17.20 260,600 4,382,944 16.819 2.644 2.644 2.680 2.603 2.747 1,631,958 2.6857 1.60%
2015-05-11 0 16.30 16.20 16.30 16.12 16.40 120,400 1,959,684 16.276 2.603 2.587 2.603 2.574 2.619 753,982 2.5991 1.24%
2015-05-08 0 16.10 16.00 16.20 15.92 16.30 210,600 3,388,780 16.091 2.571 2.555 2.587 2.542 2.603 1,318,842 2.5695 1.39%
2015-05-07 0 15.88 15.80 15.88 15.80 16.40 109,800 1,766,140 16.085 2.536 2.523 2.536 2.523 2.619 687,602 2.5686 -3.87%
2015-05-06 0 16.52 16.28 16.54 16.20 16.58 119,400 1,961,392 16.427 2.638 2.600 2.641 2.587 2.648 747,720 2.6232 1.47%
2015-05-05 0 16.28 16.26 16.30 16.10 16.36 229,400 3,731,088 16.265 2.600 2.596 2.603 2.571 2.612 1,436,574 2.5972 0.74%
2015-05-04 0 16.16 16.16 16.20 16.02 16.66 220,400 3,593,796 16.306 2.581 2.581 2.587 2.558 2.660 1,380,213 2.6038 -1.82%
2015-04-30 0 16.46 16.32 16.46 16.36 16.64 393,400 6,468,160 16.442 2.628 2.606 2.628 2.612 2.657 2,463,593 2.6255 -1.91%
2015-04-29 0 16.78 16.76 16.80 16.52 16.86 120,400 2,006,940 16.669 2.680 2.676 2.683 2.638 2.692 753,982 2.6618 0.24%
2015-04-28 0 16.74 16.68 16.74 16.62 17.20 215,800 3,643,796 16.885 2.673 2.664 2.673 2.654 2.747 1,351,406 2.6963 -0.95%
2015-04-27 0 16.90 16.90 17.00 16.70 17.20 310,800 5,301,200 17.057 2.699 2.699 2.715 2.667 2.747 1,946,326 2.7237 1.56%
2015-04-24 0 16.64 16.60 16.64 16.38 17.00 254,800 4,281,072 16.802 2.657 2.651 2.657 2.616 2.715 1,595,636 2.6830 -0.72%
2015-04-23 0 16.76 16.76 16.80 16.64 17.10 72,200 1,213,640 16.809 2.676 2.676 2.683 2.657 2.731 452,139 2.6842 -1.99%
2015-04-22 0 17.10 17.02 17.10 16.44 17.12 244,200 4,107,756 16.821 2.731 2.718 2.731 2.625 2.734 1,529,256 2.6861 4.01%
2015-04-21 0 16.44 16.42 16.44 15.80 16.68 231,800 3,825,388 16.503 2.625 2.622 2.625 2.523 2.664 1,451,603 2.6353 -1.32%
2015-04-20 0 16.66 16.64 16.66 16.62 17.30 211,800 3,567,352 16.843 2.660 2.657 2.660 2.654 2.763 1,326,357 2.6896 -4.47%
2015-04-17 0 17.44 17.44 17.50 17.22 18.18 222,800 3,937,176 17.671 2.785 2.785 2.794 2.750 2.903 1,395,243 2.8219 0.35%
2015-04-16 0 17.38 17.30 17.40 17.12 17.50 270,800 4,693,660 17.333 2.775 2.763 2.779 2.734 2.794 1,695,833 2.7678 1.64%
2015-04-15 0 17.10 17.10 17.12 17.04 17.58 133,600 2,314,168 17.322 2.731 2.731 2.734 2.721 2.807 836,645 2.7660 -1.04%
2015-04-14 0 17.28 17.08 17.28 17.02 17.80 958,200 16,730,048 17.460 2.759 2.727 2.759 2.718 2.842 6,000,545 2.7881 -0.12%
2015-04-13 0 17.30 17.30 17.34 16.50 17.40 980,600 16,498,960 16.825 2.763 2.763 2.769 2.635 2.779 6,140,821 2.6868 2.49%
2015-04-10 0 16.88 16.72 16.86 16.54 17.30 644,400 10,790,680 16.745 2.695 2.670 2.692 2.641 2.763 4,035,432 2.6740 -1.52%
2015-04-09 0 17.14 17.12 17.18 16.78 19.60 1,227,200 21,689,768 17.674 2.737 2.734 2.743 2.680 3.130 7,685,106 2.8223 -3.60%
2015-04-08 0 17.78 17.98 18.00 15.50 17.98 1,688,400 27,700,056 16.406 2.839 2.871 2.874 2.475 2.871 10,573,283 2.6198 9.75%
2015-04-02 0 16.20 16.10 16.26 15.08 16.34 969,000 15,455,384 15.950 2.587 2.571 2.596 2.408 2.609 6,068,178 2.5470 6.72%
2015-04-01 0 15.18 15.20 15.30 15.14 15.56 454,000 6,954,280 15.318 2.424 2.427 2.443 2.418 2.485 2,843,088 2.4460 -2.44%
2015-03-31 0 15.56 15.54 15.56 15.30 15.90 576,600 8,918,420 15.467 2.485 2.482 2.485 2.443 2.539 3,610,848 2.4699 -1.77%
2015-03-30 0 15.84 15.82 15.90 15.56 16.10 696,800 10,970,576 15.744 2.529 2.526 2.539 2.485 2.571 4,363,577 2.5141 -1.61%
2015-03-27 0 16.10 16.04 16.10 16.00 16.50 620,800 10,027,828 16.153 2.571 2.561 2.571 2.555 2.635 3,887,642 2.5794 -1.83%
2015-03-26 0 16.40 16.34 16.40 16.20 16.86 323,200 5,326,256 16.480 2.619 2.609 2.619 2.587 2.692 2,023,978 2.6316 -0.61%
2015-03-25 0 16.50 16.50 16.52 16.50 16.90 616,000 10,212,692 16.579 2.635 2.635 2.638 2.635 2.699 3,857,583 2.6474 -2.37%
2015-03-24 0 16.90 16.76 16.90 16.20 17.20 1,141,200 18,962,072 16.616 2.699 2.676 2.699 2.587 2.747 7,146,548 2.6533 -0.47%
2015-03-23 0 16.98 16.96 17.00 16.16 17.28 1,699,200 28,770,928 16.932 2.711 2.708 2.715 2.581 2.759 10,640,916 2.7038 2.91%
2015-03-20 0 16.50 16.46 16.52 16.00 16.78 945,600 15,630,848 16.530 2.635 2.628 2.638 2.555 2.680 5,921,640 2.6396 0.61%
2015-03-19 0 16.40 16.32 16.36 15.42 16.40 1,419,400 22,754,416 16.031 2.619 2.606 2.612 2.462 2.619 8,888,722 2.5599 6.36%
2015-03-18 0 15.42 15.42 15.54 15.28 15.60 304,200 4,689,656 15.416 2.462 2.462 2.482 2.440 2.491 1,904,995 2.4618 0.13%
2015-03-17 0 15.40 15.40 15.52 15.26 15.80 565,600 8,766,836 15.500 2.459 2.459 2.478 2.437 2.523 3,541,962 2.4751 -0.65%
2015-03-16 0 15.50 15.52 15.58 14.96 15.80 900,400 13,851,216 15.383 2.475 2.478 2.488 2.389 2.523 5,638,583 2.4565 1.31%
2015-03-13 0 15.30 15.30 15.32 15.18 17.14 4,837,000 78,262,168 16.180 2.443 2.443 2.446 2.424 2.737 30,290,791 2.5837 -6.13%
2015-03-12 0 16.30 16.28 16.32 14.30 16.36 4,989,600 76,831,828 15.398 2.603 2.600 2.606 2.284 2.612 31,246,419 2.4589 13.99%
2015-03-11 0 14.30 14.26 14.28 14.00 15.58 10,167,800 148,958,688 14.650 2.284 2.277 2.280 2.236 2.488 63,673,910 2.3394

Copyright & disclaimer, Privacy policy

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

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

Back to top