Hang Seng China Enterprises Index ETF: Unit CNY

Exchange Code Listed Last trade Delisted
HKCIS 82828  2015-09-04    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-22 0 83.32 83.00 83.32 - - 0 0 - 83.32 83.00 83.32 - - 0 - -0.05%
2026-01-21 0 83.36 - 84.20 82.96 82.96 800 66,368 82.960 83.36 - 84.20 82.96 82.96 800 82.960 0.34%
2026-01-20 0 83.08 79.00 - 82.90 83.58 33,400 2,788,660 83.493 83.08 79.00 - 82.90 83.58 33,400 83.493 -0.50%
2026-01-19 0 83.50 82.90 - 83.50 83.50 200 16,700 83.500 83.50 82.90 - 83.50 83.50 200 83.500 -1.00%
2026-01-16 0 84.34 84.20 - 84.74 84.74 3,600 305,064 84.740 84.34 84.20 - 84.74 84.74 3,600 84.740 -0.78%
2026-01-15 0 85.00 82.90 - 85.00 85.00 5,800 493,000 85.000 85.00 82.90 - 85.00 85.00 5,800 85.000 -0.40%
2026-01-14 0 85.34 82.90 - 84.80 85.80 32,800 2,802,604 85.445 85.34 82.90 - 84.80 85.80 32,800 85.445 0.49%
2026-01-13 0 84.92 82.90 - 84.92 85.62 1,400 119,312 85.223 84.92 82.90 - 84.92 85.62 1,400 85.223 0.66%
2026-01-12 0 84.36 82.90 - 82.94 84.44 9,400 786,796 83.702 84.36 82.90 - 82.94 84.44 9,400 83.702 1.74%
2026-01-09 0 82.92 82.92 - 82.92 83.00 1,200 99,568 82.973 82.92 82.92 - 82.92 83.00 1,200 82.973 -0.02%
2026-01-08 0 82.94 79.00 - 82.94 83.10 15,800 1,311,988 83.037 82.94 79.00 - 82.94 83.10 15,800 83.037 -1.19%
2026-01-07 0 83.94 - 92.00 83.60 84.48 4,200 352,460 83.919 83.94 - 92.00 83.60 84.48 4,200 83.919 -1.08%
2026-01-06 0 84.86 - 85.52 84.90 85.20 46,200 3,928,356 85.029 84.86 - 85.52 84.90 85.20 46,200 85.029 1.02%
2026-01-05 0 84.00 - - 83.80 84.28 32,600 2,738,128 83.992 84.00 - - 83.80 84.28 32,600 83.992 -0.07%
2026-01-02 0 84.06 - 84.12 82.84 84.12 15,200 1,267,280 83.374 84.06 - 84.12 82.84 84.12 15,200 83.374 2.71%
2025-12-31 0 81.84 79.00 - 82.00 82.02 2,600 213,240 82.015 81.84 79.00 - 82.00 82.02 2,600 82.015 -0.92%
2025-12-30 0 82.60 79.00 - 82.60 82.60 6,000 495,600 82.600 82.60 79.00 - 82.60 82.60 6,000 82.600 0.58%
2025-12-29 0 82.12 79.00 84.00 83.36 83.54 800 66,760 83.450 82.12 79.00 84.00 83.36 83.54 800 83.450 -0.36%
2025-12-24 0 82.42 79.00 83.26 - - 0 0 - 82.42 79.00 83.26 - - 0 - -0.02%
2025-12-23 0 82.44 79.00 83.96 82.68 82.68 200 16,536 82.680 82.44 79.00 83.96 82.68 82.68 200 82.680 -0.34%
2025-12-22 0 82.72 79.00 - 82.60 82.60 400 33,040 82.600 82.72 79.00 - 82.60 82.60 400 82.600 0.24%
2025-12-19 0 82.52 79.00 - 82.16 82.52 1,800 148,304 82.391 82.52 79.00 - 82.16 82.52 1,800 82.391 0.68%
2025-12-18 0 81.96 81.38 - 81.58 81.96 1,800 147,096 81.720 81.96 81.38 - 81.58 81.96 1,800 81.720 -0.05%
2025-12-17 0 82.00 81.50 - 81.26 81.30 600 48,764 81.273 82.00 81.50 - 81.26 81.30 600 81.273 1.06%
2025-12-16 0 81.14 81.10 81.22 80.80 82.46 2,400 195,580 81.492 81.14 81.10 81.22 80.80 82.46 2,400 81.492 -2.03%
2025-12-15 0 82.82 82.50 - 82.82 83.56 1,000 83,300 83.300 82.82 82.50 - 82.82 83.56 1,000 83.300 -1.73%
2025-12-12 0 84.28 - - 83.90 84.28 600 50,416 84.027 84.28 - - 83.90 84.28 600 84.027 1.54%
2025-12-11 0 83.00 79.00 - 83.00 83.56 2,800 232,956 83.199 83.00 79.00 - 83.00 83.56 2,800 83.199 -0.10%
2025-12-10 0 83.08 79.00 - 82.64 83.12 4,400 363,988 82.725 83.08 79.00 - 82.64 83.12 4,400 82.725 -0.05%
2025-12-09 0 83.12 83.12 - 83.10 84.54 14,400 1,203,344 83.566 83.12 83.12 - 83.10 84.54 14,400 83.566 -1.84%
2025-12-08 0 84.68 84.54 86.00 84.70 85.70 16,800 1,430,320 85.138 84.68 84.54 86.00 84.70 85.70 16,800 85.138 -1.01%
2025-12-05 0 85.54 84.54 - 84.88 85.54 7,400 628,376 84.916 85.54 84.54 - 84.88 85.54 7,400 84.916 1.18%
2025-12-04 0 84.54 83.80 86.00 - - 0 0 - 84.54 83.80 86.00 - - 0 - 0.88%
2025-12-03 0 83.80 83.66 86.00 83.80 83.80 8,000 670,400 83.800 83.80 83.66 86.00 83.80 83.80 8,000 83.800 -1.46%
2025-12-02 0 85.04 79.00 86.00 - - 0 0 - 85.04 79.00 86.00 - - 0 - 0.16%
2025-12-01 0 84.90 - - 84.92 85.12 14,400 1,224,296 85.021 84.90 - - 84.92 85.12 14,400 85.021 0.07%
2025-11-28 0 84.84 - - 84.84 84.84 200 16,968 84.840 84.84 - - 84.84 84.84 200 84.840 -0.33%
2025-11-27 0 85.12 83.20 - 85.12 85.72 6,400 546,872 85.449 85.12 83.20 - 85.12 85.72 6,400 85.449 -0.14%
2025-11-26 0 85.24 83.20 85.90 - - 0 0 - 85.24 83.20 85.90 - - 0 - -0.14%
2025-11-25 0 85.36 83.20 - 84.96 85.74 23,000 1,961,336 85.275 85.36 83.20 - 84.96 85.74 23,000 85.275 1.02%
2025-11-24 0 84.50 83.20 - 83.60 84.52 11,000 928,876 84.443 84.50 83.20 - 83.60 84.52 11,000 84.443 1.61%
2025-11-21 0 83.16 82.88 - 83.40 84.20 33,000 2,775,636 84.110 83.16 82.88 - 83.40 84.20 33,000 84.110 -2.58%
2025-11-20 0 85.36 - - 85.02 85.78 9,600 819,488 85.363 85.36 - - 85.02 85.78 9,600 85.363 0.02%
2025-11-19 0 85.34 85.30 - 85.34 85.86 2,000 171,208 85.604 85.34 85.30 - 85.34 85.86 2,000 85.604 -0.23%
2025-11-18 0 85.54 - - 85.44 86.46 9,000 772,800 85.867 85.54 - - 85.44 86.46 9,000 85.867 -1.77%
2025-11-17 0 87.08 86.32 - 87.18 87.18 200 17,436 87.180 87.08 86.32 - 87.18 87.18 200 87.180 -0.84%
2025-11-14 0 87.82 86.32 91.00 88.06 88.06 7,600 669,256 88.060 87.82 86.32 91.00 88.06 88.06 7,600 88.060 -1.79%
2025-11-13 0 89.42 86.32 91.00 88.88 89.94 10,800 964,284 89.286 89.42 86.32 91.00 88.88 89.94 10,800 89.286 2.19%
2025-11-12 0 87.50 87.50 90.94 87.50 89.68 18,600 1,658,880 89.187 87.50 87.50 90.94 87.50 89.68 18,600 89.187 -1.13%
2025-11-11 0 88.50 86.32 89.00 88.12 88.58 4,000 353,320 88.330 88.50 86.32 89.00 88.12 88.58 4,000 88.330 0.18%
2025-11-10 0 88.34 86.32 89.00 88.34 88.34 1,000 88,340 88.340 88.34 86.32 89.00 88.34 88.34 1,000 88.340 1.84%
2025-11-07 0 86.74 86.32 89.00 86.98 87.20 6,000 521,924 86.987 86.74 86.32 89.00 86.98 87.20 6,000 86.987 -0.89%
2025-11-06 0 87.52 86.32 88.60 86.92 87.32 400 34,848 87.120 87.52 86.32 88.60 86.92 87.32 400 87.120 2.20%
2025-11-05 0 85.64 - - 84.84 84.92 2,200 186,688 84.858 85.64 - - 84.84 84.92 2,200 84.858 -0.46%
2025-11-04 0 86.04 - 92.26 86.66 86.66 200 17,332 86.660 86.04 - 92.26 86.66 86.66 200 86.660 -0.62%
2025-11-03 0 86.58 86.58 92.26 86.16 86.42 6,800 587,368 86.378 86.58 86.58 92.26 86.16 86.42 6,800 86.378 0.63%
2025-10-31 0 86.04 - 92.26 87.06 87.06 2,400 208,944 87.060 86.04 - 92.26 87.06 87.06 2,400 87.060 -1.42%
2025-10-30 0 87.28 - 92.26 87.10 88.14 10,000 876,736 87.674 87.28 - 92.26 87.10 88.14 10,000 87.674 -0.25%
2025-10-28 0 87.50 87.30 - - - 0 0 - 87.50 87.30 - - - 0 - -1.17%
2025-10-27 0 88.54 - 90.10 88.20 88.54 3,800 335,432 88.272 88.54 - 90.10 88.20 88.54 3,800 88.272 0.98%
2025-10-24 0 87.68 - 92.00 87.36 87.64 10,800 945,108 87.510 87.68 - 92.00 87.36 87.64 10,800 87.510 0.92%
2025-10-23 0 86.88 83.20 92.00 85.94 87.32 10,400 898,176 86.363 86.88 83.20 92.00 85.94 87.32 10,400 86.363 0.46%
2025-10-22 0 86.48 84.14 92.00 85.92 86.78 3,200 276,376 86.368 86.48 84.14 92.00 85.92 86.78 3,200 86.368 -0.85%
2025-10-21 0 87.22 - 88.30 87.30 88.26 8,200 717,728 87.528 87.22 - 88.30 87.30 88.26 8,200 87.528 0.81%
2025-10-20 0 86.52 83.20 88.00 86.42 86.56 10,800 934,512 86.529 86.52 83.20 88.00 86.42 86.56 10,800 86.529 2.58%
2025-10-17 0 84.34 - 88.00 84.10 85.82 8,200 702,332 85.650 84.34 - 88.00 84.10 85.82 8,200 85.650 -2.77%
2025-10-16 0 86.74 - - 86.42 86.72 121,600 10,525,232 86.556 86.74 - - 86.42 86.72 121,600 86.556 0.16%
2025-10-15 0 86.60 - - 85.54 86.78 230,600 19,792,436 85.830 86.60 - - 85.54 86.78 230,600 85.830 1.71%
2025-10-14 0 85.14 - - 85.00 86.84 36,000 3,097,184 86.033 85.14 - - 85.00 86.84 36,000 86.033 -1.46%
2025-10-13 0 86.40 - 95.00 84.70 86.44 8,400 722,512 86.013 86.40 - 95.00 84.70 86.44 8,400 86.013 -1.35%
2025-10-10 0 87.58 87.54 90.88 87.56 87.74 1,200 105,136 87.613 87.58 87.54 90.88 87.56 87.74 1,200 87.613 -1.79%
2025-10-09 0 89.18 88.60 90.88 88.94 89.56 17,400 1,550,924 89.134 89.18 88.60 90.88 88.94 89.56 17,400 89.134 -0.18%
2025-10-08 0 89.34 - 90.88 - - 0 0 - 89.34 - 90.88 - - 0 - -0.51%
2025-10-06 0 89.80 - 90.88 90.22 90.22 6,600 595,452 90.220 89.80 - 90.88 90.22 90.22 6,600 90.220 -0.71%
2025-10-03 0 90.44 - - 90.44 90.44 2,000 180,880 90.440 90.44 - - 90.44 90.44 2,000 90.440 -0.92%
2025-10-02 0 91.28 - 92.40 91.00 91.56 2,400 218,840 91.183 91.28 - 92.40 91.00 91.56 2,400 91.183 1.97%
2025-09-30 0 89.52 - 89.98 88.40 89.08 22,600 2,002,700 88.615 89.52 - 89.98 88.40 89.08 22,600 88.615 1.29%
2025-09-29 0 88.38 - 89.00 87.92 87.92 8,200 720,944 87.920 88.38 - 89.00 87.92 87.92 8,200 87.920 1.35%
2025-09-26 0 87.20 - 90.08 87.20 87.76 11,800 1,034,556 87.674 87.20 - 90.08 87.20 87.76 11,800 87.674 -1.36%
2025-09-25 0 88.40 - 90.08 - - 0 0 - 88.40 - 90.08 - - 0 - 0.00%
2025-09-24 0 88.40 88.00 - 87.80 88.28 1,600 140,776 87.985 88.40 88.00 - 87.80 88.28 1,600 87.985 1.82%
2025-09-23 0 86.82 - 92.00 86.60 86.60 7,600 658,160 86.600 86.82 - 92.00 86.60 86.60 7,600 86.600 -0.94%
2025-09-22 0 87.64 - 92.00 87.44 87.78 9,800 859,976 87.753 87.64 - 92.00 87.44 87.78 9,800 87.753 -0.86%
2025-09-19 0 88.40 88.18 90.40 88.30 88.40 1,400 123,720 88.371 88.40 88.18 90.40 88.30 88.40 1,400 88.371 0.14%
2025-09-18 0 88.28 - 88.28 89.00 90.00 1,400 125,560 89.686 88.28 - 88.28 89.00 90.00 1,400 89.686 -1.47%
2025-09-17 0 89.60 - 89.62 89.08 89.60 10,000 894,796 89.480 89.60 - 89.62 89.08 89.60 10,000 89.480 1.63%
2025-09-16 0 88.16 85.00 90.00 88.16 88.62 2,800 247,704 88.466 88.16 85.00 90.00 88.16 88.62 2,800 88.466 -0.29%
2025-09-15 0 88.42 85.00 88.50 88.30 88.44 4,000 353,620 88.405 88.42 85.00 88.50 88.30 88.44 4,000 88.405 0.45%
2025-09-12 0 88.02 85.00 88.02 88.14 88.50 2,200 194,124 88.238 88.02 85.00 88.02 88.14 88.50 2,200 88.238 1.01%
2025-09-11 0 87.14 86.38 90.50 86.36 87.28 4,600 398,992 86.737 87.14 86.38 90.50 86.36 87.28 4,600 86.737 -0.55%
2025-09-10 0 87.62 85.00 88.32 87.80 87.82 2,800 245,848 87.803 87.62 85.00 88.32 87.80 87.82 2,800 87.803 1.29%
2025-09-09 0 86.50 - 87.32 86.00 86.50 11,200 968,600 86.482 86.50 - 87.32 86.00 86.50 11,200 86.482 1.43%
2025-09-08 0 85.28 - 86.00 85.00 85.00 6,000 510,000 85.000 85.28 - 86.00 85.00 85.00 6,000 85.000 0.59%
2025-09-05 0 84.78 - 89.38 - - 0 0 - 84.78 - 89.38 - - 0 - 1.15%
2025-09-04 0 83.82 - 89.38 83.58 83.82 4,600 384,852 83.663 83.82 - 89.38 83.58 83.82 4,600 83.663 -1.32%
2025-09-03 0 84.94 - 87.08 85.00 85.00 1,800 153,000 85.000 84.94 - 87.08 85.00 85.00 1,800 85.000 -0.70%
2025-09-02 0 85.54 - 89.38 86.00 86.00 400 34,400 86.000 85.54 - 89.38 86.00 86.00 400 86.000 0.19%
2025-09-01 0 85.38 85.24 85.52 84.92 85.38 5,200 443,196 85.230 85.38 85.24 85.52 84.92 85.38 5,200 85.230 1.79%
2025-08-29 0 83.88 - 90.80 83.90 83.92 11,600 973,312 83.906 83.88 - 90.80 83.90 83.92 11,600 83.906 0.36%
2025-08-28 0 83.58 81.50 90.80 83.80 83.80 2,000 167,600 83.800 83.58 81.50 90.80 83.80 83.80 2,000 83.800 -1.51%
2025-08-27 0 84.86 - 90.80 84.88 84.88 3,000 254,640 84.880 84.86 - 90.80 84.88 84.88 3,000 84.880 -1.37%
2025-08-26 0 86.04 83.54 87.50 86.32 86.60 11,800 1,018,672 86.328 86.04 83.54 87.50 86.32 86.60 11,800 86.328 -0.55%
2025-08-25 0 86.52 86.00 86.88 86.52 86.72 9,200 796,164 86.540 86.52 86.00 86.88 86.52 86.72 9,200 86.540 1.57%
2025-08-22 0 85.18 85.20 88.00 84.80 84.80 200 16,960 84.800 85.18 85.20 88.00 84.80 84.80 200 84.800 0.80%
2025-08-21 0 84.50 - 88.00 - - 0 0 - 84.50 - 88.00 - - 0 - -0.42%
2025-08-20 0 84.86 84.64 88.00 - - 0 0 - 84.86 84.64 88.00 - - 0 - -0.05%
2025-08-19 0 84.90 84.30 88.88 84.88 84.88 2,000 169,760 84.880 84.90 84.30 88.88 84.88 84.88 2,000 84.880 -0.26%
2025-08-18 0 85.12 - 86.30 85.16 85.68 400 34,168 85.420 85.12 - 86.30 85.16 85.68 400 85.420 0.12%
2025-08-15 0 85.02 - 88.00 84.68 85.00 4,400 373,552 84.898 85.02 - 88.00 84.68 85.00 4,400 84.898 -0.54%
2025-08-14 0 85.48 - 86.68 85.50 85.64 2,200 188,128 85.513 85.48 - 86.68 85.50 85.64 2,200 85.513 0.02%
2025-08-13 0 85.46 85.04 85.88 84.16 85.08 3,400 287,208 84.473 85.46 85.04 85.88 84.16 85.08 3,400 84.473 2.27%
2025-08-12 0 83.56 79.50 - 83.22 83.56 600 50,068 83.447 83.56 79.50 - 83.22 83.56 600 83.447 0.41%
2025-08-11 0 83.22 83.00 - - - 0 0 - 83.22 83.00 - - - 0 - -0.12%
2025-08-08 0 83.32 79.50 83.38 83.62 83.74 2,200 183,988 83.631 83.32 79.50 83.38 83.62 83.74 2,200 83.631 -0.60%
2025-08-07 0 83.82 - - - - 0 0 - 83.82 - - - - 0 - 0.14%
2025-08-06 0 83.70 83.62 - 83.70 83.76 3,000 251,220 83.740 83.70 83.62 - 83.70 83.76 3,000 83.740 0.14%
2025-08-05 0 83.58 83.46 - - - 0 0 - 83.58 83.46 - - - 0 - 0.36%
2025-08-04 0 83.28 82.32 - 82.82 83.28 24,000 1,994,004 83.084 83.28 82.32 - 82.82 83.28 24,000 83.084 0.34%
2025-08-01 0 83.00 - - 83.42 83.42 4,000 333,680 83.420 83.00 - - 83.42 83.42 4,000 83.420 -0.69%
2025-07-31 0 83.58 - 89.30 83.86 84.02 1,000 83,892 83.892 83.58 - 89.30 83.86 84.02 1,000 83.892 -1.07%
2025-07-30 0 84.48 83.00 89.30 84.36 85.24 9,400 793,160 84.379 84.48 83.00 89.30 84.36 85.24 9,400 84.379 -1.19%
2025-07-29 0 85.50 84.62 87.88 84.96 85.20 9,600 816,096 85.010 85.50 84.62 87.88 84.96 85.20 9,600 85.010 -0.30%
2025-07-28 0 85.76 85.00 87.88 85.60 85.60 2,000 171,200 85.600 85.76 85.00 87.88 85.60 85.60 2,000 85.600 0.40%
2025-07-25 0 85.42 85.00 89.30 85.32 85.94 5,200 445,844 85.739 85.42 85.00 89.30 85.32 85.94 5,200 85.739 -1.11%
2025-07-24 0 86.38 80.00 - 86.24 86.44 5,200 449,448 86.432 86.38 80.00 - 86.24 86.44 5,200 86.432 0.37%
2025-07-23 0 86.06 80.00 - 85.42 86.00 9,000 769,448 85.494 86.06 80.00 - 85.42 86.00 9,000 85.494 1.56%
2025-07-22 0 84.74 79.60 86.16 84.30 84.70 800 67,680 84.600 84.74 79.60 86.16 84.30 84.70 800 84.600 0.19%
2025-07-21 0 84.58 79.60 84.70 84.62 84.80 1,600 135,608 84.755 84.58 79.60 84.70 84.62 84.80 1,600 84.755 0.64%
2025-07-18 0 84.04 79.60 84.20 83.54 83.74 600 50,164 83.607 84.04 79.60 84.20 83.54 83.74 600 83.607 1.25%
2025-07-17 0 83.00 79.60 83.50 83.16 83.16 7,800 648,648 83.160 83.00 79.60 83.50 83.16 83.16 7,800 83.160 -0.07%
2025-07-16 0 83.06 79.60 84.80 83.48 83.92 14,600 1,219,800 83.548 83.06 79.60 84.80 83.48 83.92 14,600 83.548 0.31%
2025-07-15 0 82.80 82.56 84.80 82.06 82.56 800 65,848 82.310 82.80 82.56 84.80 82.06 82.56 800 82.310 1.47%
2025-07-14 0 81.60 81.58 84.80 81.46 81.60 2,200 179,492 81.587 81.60 81.58 84.80 81.46 81.60 2,200 81.587 0.20%
2025-07-11 0 81.44 79.60 84.80 81.44 82.62 1,000 82,128 82.128 81.44 79.60 84.80 81.44 82.62 1,000 82.128 0.44%
2025-07-10 0 81.08 80.90 84.80 80.70 81.08 19,000 1,535,372 80.809 81.08 80.90 84.80 80.70 81.08 19,000 80.809 0.55%
2025-07-09 0 80.64 79.60 84.80 - - 0 0 - 80.64 79.60 84.80 - - 0 - -0.86%
2025-07-08 0 81.34 81.24 84.80 80.80 81.34 5,000 404,452 80.890 81.34 81.24 84.80 80.80 81.34 5,000 80.890 1.27%
2025-07-07 0 80.32 79.60 84.80 - - 0 0 - 80.32 79.60 84.80 - - 0 - 0.02%
2025-07-04 0 80.30 79.60 84.80 80.30 80.30 200 16,060 80.300 80.30 79.60 84.80 80.30 80.30 200 80.300 -0.27%
2025-07-03 0 80.52 80.32 84.80 80.38 80.38 200 16,076 80.380 80.52 80.32 84.80 80.38 80.38 200 80.380 -0.86%
2025-07-02 0 81.22 77.70 84.80 - - 0 0 - 81.22 77.70 84.80 - - 0 - 0.35%
2025-06-30 0 80.94 77.70 84.80 81.04 81.66 8,000 650,732 81.342 80.94 77.70 84.80 81.04 81.66 8,000 81.342 -0.88%
2025-06-27 0 81.66 - 84.80 82.12 82.24 4,200 345,240 82.200 81.66 - 84.80 82.12 82.24 4,200 82.200 -1.69%
2025-06-26 0 83.06 - 83.48 83.00 83.24 3,600 299,568 83.213 83.06 - 83.48 83.00 83.24 3,600 83.213 -0.69%
2025-06-25 0 83.64 83.52 83.98 83.18 83.40 1,400 116,536 83.240 83.64 83.52 83.98 83.18 83.40 1,400 83.240 0.82%
2025-06-24 0 82.96 - 83.12 82.42 83.04 10,400 858,832 82.580 82.96 - 83.12 82.42 83.04 10,400 82.580 2.07%
2025-06-23 0 81.28 80.00 84.80 - - 0 0 - 81.28 80.00 84.80 - - 0 - 1.14%
2025-06-20 0 80.36 79.62 84.80 79.94 79.96 4,800 383,732 79.944 80.36 79.62 84.80 79.94 79.96 4,800 79.944 0.75%
2025-06-19 0 79.76 79.62 84.80 79.62 80.50 6,200 497,688 80.272 79.76 79.62 84.80 79.62 80.50 6,200 80.272 -1.97%
2025-06-18 0 81.36 - 84.80 81.36 82.16 14,800 1,213,676 82.005 81.36 - 84.80 81.36 82.16 14,800 82.005 -0.97%
2025-06-17 0 82.16 82.10 82.60 82.00 82.18 1,600 131,452 82.158 82.16 82.10 82.60 82.00 82.18 1,600 82.158 -0.56%
2025-06-16 0 82.62 81.40 84.80 81.90 81.90 2,000 163,800 81.900 82.62 81.40 84.80 81.90 81.90 2,000 81.900 0.93%
2025-06-13 0 81.86 81.10 84.80 - - 0 0 - 81.86 81.10 84.80 - - 0 - -1.04%
2025-06-12 0 82.72 - 83.92 82.92 83.14 1,600 132,848 83.030 82.72 - 83.92 82.92 83.14 1,600 83.030 -1.43%
2025-06-11 0 83.92 - 84.48 83.46 84.00 10,200 854,040 83.729 83.92 - 84.48 83.46 84.00 10,200 83.729 1.23%
2025-06-10 0 82.90 77.00 - 83.00 83.20 2,000 166,200 83.100 82.90 77.00 - 83.00 83.20 2,000 83.100 0.10%
2025-06-09 0 82.82 82.40 - 82.70 82.82 600 49,648 82.747 82.82 82.40 - 82.70 82.82 600 82.747 1.52%
2025-06-06 0 81.58 77.00 - 81.50 81.68 5,600 457,316 81.664 81.58 77.00 - 81.50 81.68 5,600 81.664 -0.12%
2025-06-05 0 81.68 77.00 81.80 81.60 81.62 3,200 261,124 81.601 81.68 77.00 81.80 81.60 81.62 3,200 81.601 0.96%
2025-06-04 0 80.90 77.00 - 80.90 80.90 800 64,720 80.900 80.90 77.00 - 80.90 80.90 800 80.900 0.85%
2025-06-03 0 80.22 77.00 - 79.90 79.90 600 47,940 79.900 80.22 77.00 - 79.90 79.90 600 79.900 1.67%
2025-06-02 0 78.90 77.00 - 77.60 78.90 1,400 110,200 78.714 78.90 77.00 - 77.60 78.90 1,400 78.714 -0.68%
2025-05-30 0 79.44 - - 79.14 79.44 28,800 2,285,352 79.353 79.44 - - 79.14 79.44 28,800 79.353 -1.78%
2025-05-29 0 80.88 80.76 - 80.28 80.88 1,200 96,772 80.643 80.88 80.76 - 80.28 80.88 1,200 80.643 1.38%
2025-05-28 0 79.78 - - 79.82 79.82 7,000 558,740 79.820 79.78 - - 79.82 79.82 7,000 79.820 -0.32%
2025-05-27 0 80.04 - - 79.42 80.06 14,800 1,182,428 79.894 80.04 - - 79.42 80.06 14,800 79.894 0.58%
2025-05-26 0 79.58 - - 79.58 79.58 5,000 397,900 79.580 79.58 - - 79.58 79.58 5,000 79.580 -1.80%
2025-05-23 0 81.04 - - - - 0 0 - 81.04 - - - - 0 - 0.00%
2025-05-22 0 81.04 - 82.00 81.00 81.82 33,200 2,693,692 81.135 81.04 - 82.00 81.00 81.82 33,200 81.135 -1.05%
2025-05-21 0 81.90 - 82.02 81.86 82.24 48,200 3,946,768 81.883 81.90 - 82.02 81.86 82.24 48,200 81.883 0.44%
2025-05-20 0 81.54 - - 80.88 81.64 3,800 308,964 81.306 81.54 - - 80.88 81.64 3,800 81.306 1.57%
2025-05-19 0 80.28 - - 79.48 79.48 200 15,896 79.480 80.28 - - 79.48 79.48 200 79.480 -0.30%
2025-05-16 0 80.52 80.28 - - - 0 0 - 80.52 80.28 - - - 0 - -0.32%
2025-05-15 0 80.78 - - 81.08 81.70 7,600 617,416 81.239 80.78 - - 81.08 81.70 7,600 81.239 -0.69%
2025-05-14 0 81.34 - 81.70 80.92 80.92 4,800 388,416 80.920 81.34 - 81.70 80.92 80.92 4,800 80.920 2.19%
2025-05-13 0 79.60 - 81.70 79.54 80.14 10,000 799,000 79.900 79.60 - 81.70 79.54 80.14 10,000 79.900 -2.12%
2025-05-12 0 81.32 - 85.00 80.04 81.70 23,000 1,844,268 80.186 81.32 - 85.00 80.04 81.70 23,000 80.186 2.44%
2025-05-09 0 79.38 76.66 80.50 78.92 79.66 17,000 1,342,380 78.964 79.38 76.66 80.50 78.92 79.66 17,000 78.964 -0.05%
2025-05-08 0 79.42 - 80.50 79.28 79.98 1,600 127,632 79.770 79.42 - 80.50 79.28 79.98 1,600 79.770 0.53%
2025-05-07 0 79.00 - 80.50 79.12 80.24 8,000 640,468 80.059 79.00 - 80.50 79.12 80.24 8,000 80.059 -0.08%
2025-05-06 0 79.06 78.50 85.00 - - 0 0 - 79.06 78.50 85.00 - - 0 - 0.00%
2025-05-02 0 79.06 - 79.42 77.62 79.10 22,200 1,740,016 78.379 79.06 - 79.42 77.62 79.10 22,200 78.379 1.88%
2025-04-30 0 77.60 - - 77.00 77.40 8,600 662,320 77.014 77.60 - - 77.00 77.40 8,600 77.014 0.26%
2025-04-29 0 77.40 77.10 78.36 77.40 78.36 15,600 1,211,888 77.685 77.40 77.10 78.36 77.40 78.36 15,600 77.685 -0.85%
2025-04-28 0 78.06 77.10 - 77.26 78.22 51,600 4,012,652 77.765 78.06 77.10 - 77.26 78.22 51,600 77.765 0.41%
2025-04-25 0 77.74 77.10 79.00 77.74 78.56 6,000 469,092 78.182 77.74 77.10 79.00 77.74 78.56 6,000 78.182 0.41%
2025-04-24 0 77.42 77.10 - 77.30 77.42 8,000 619,336 77.417 77.42 77.10 - 77.30 77.42 8,000 77.417 -1.00%
2025-04-23 0 78.20 77.30 - 78.02 78.40 13,800 1,081,104 78.341 78.20 77.30 - 78.02 78.40 13,800 78.341 1.90%
2025-04-22 0 76.74 76.74 - 75.98 76.70 31,000 2,363,360 76.237 76.74 76.74 - 75.98 76.70 31,000 76.237 0.92%
2025-04-17 0 76.04 - - 75.26 76.22 37,800 2,867,304 75.855 76.04 - - 75.26 76.22 37,800 75.855 1.17%
2025-04-16 0 75.16 - - 74.96 75.50 8,400 632,432 75.290 75.16 - - 74.96 75.50 8,400 75.290 -2.41%
2025-04-15 0 77.02 - - 76.48 76.90 18,600 1,426,384 76.687 77.02 - - 76.48 76.90 18,600 76.687 0.44%
2025-04-14 0 76.68 76.00 - 76.56 77.32 27,400 2,107,984 76.934 76.68 76.00 - 76.56 77.32 27,400 76.934 1.35%
2025-04-11 0 75.66 72.00 76.80 73.42 76.10 17,800 1,345,548 75.593 75.66 72.00 76.80 73.42 76.10 17,800 75.593 1.83%
2025-04-10 0 74.30 74.00 76.10 74.00 76.18 34,000 2,559,520 75.280 74.30 74.00 76.10 74.00 76.18 34,000 75.280 0.92%
2025-04-09 0 73.62 72.80 - 69.80 73.90 106,200 7,611,344 71.670 73.62 72.80 - 69.80 73.90 106,200 71.670 2.71%
2025-04-08 0 71.68 - 73.00 70.92 72.50 26,600 1,912,780 71.909 71.68 - 73.00 70.92 72.50 26,600 71.909 2.93%
2025-04-07 0 69.64 - - 69.64 74.44 81,400 5,920,408 72.732 69.64 - - 69.64 74.44 81,400 72.732 -14.00%
2025-04-03 0 80.98 79.80 - 80.16 81.00 64,800 5,234,704 80.782 80.98 79.80 - 80.16 81.00 64,800 80.782 -0.69%
2025-04-02 0 81.54 - - 81.02 81.60 19,000 1,547,052 81.424 81.54 - - 81.02 81.60 19,000 81.424 -0.12%
2025-04-01 0 81.64 80.80 - 81.86 82.28 20,400 1,675,524 82.134 81.64 80.80 - 81.86 82.28 20,400 82.134 0.34%
2025-03-31 0 81.36 74.50 - 81.30 81.92 32,400 2,642,644 81.563 81.36 74.50 - 81.30 81.92 32,400 81.563 -0.93%
2025-03-28 0 82.12 - - 81.88 83.54 5,000 416,740 83.348 82.12 - - 81.88 83.54 5,000 83.348 -1.27%
2025-03-27 0 83.18 81.92 84.00 82.92 83.60 22,800 1,897,172 83.209 83.18 81.92 84.00 82.92 83.60 22,800 83.209 0.36%
2025-03-26 0 82.88 79.50 82.96 82.48 82.88 7,200 596,280 82.817 82.88 79.50 82.96 82.48 82.88 7,200 82.817 0.56%
2025-03-25 0 82.42 82.00 90.00 82.42 83.64 16,200 1,344,292 82.981 82.42 82.00 90.00 82.42 83.64 16,200 82.981 -2.51%
2025-03-24 0 84.54 84.54 90.00 83.32 84.54 12,400 1,042,052 84.036 84.54 84.54 90.00 83.32 84.54 12,400 84.036 1.17%
2025-03-21 0 83.56 81.00 87.40 83.50 84.10 14,800 1,239,488 83.749 83.56 81.00 87.40 83.50 84.10 14,800 83.749 -2.06%
2025-03-20 0 85.32 85.00 87.30 85.24 86.30 5,200 447,168 85.994 85.32 85.00 87.30 85.24 86.30 5,200 85.994 -2.20%
2025-03-19 0 87.24 86.90 88.04 86.90 87.10 13,400 1,166,316 87.039 87.24 86.90 88.04 86.90 87.10 13,400 87.039 -0.07%
2025-03-18 0 87.30 87.00 87.30 86.50 87.30 4,000 347,732 86.933 87.30 87.00 87.30 86.50 87.30 4,000 86.933 2.44%
2025-03-17 0 85.22 82.80 86.00 84.80 85.48 4,400 374,348 85.079 85.22 82.80 86.00 84.80 85.48 4,400 85.079 0.61%
2025-03-14 0 84.70 83.00 84.70 84.36 85.20 4,400 373,420 84.868 84.70 83.00 84.70 84.36 85.20 4,400 84.868 2.94%
2025-03-13 0 82.28 - 86.20 81.28 82.90 43,400 3,566,668 82.181 82.28 - 86.20 81.28 82.90 43,400 82.181 -0.56%
2025-03-12 0 82.74 81.00 86.20 82.14 83.72 40,000 3,316,052 82.901 82.74 81.00 86.20 82.14 83.72 40,000 82.901 -0.96%
2025-03-11 0 83.54 82.28 86.20 82.30 83.54 36,400 3,031,080 83.271 83.54 82.28 86.20 82.30 83.54 36,400 83.271 -0.07%
2025-03-10 0 83.60 81.00 86.20 83.16 83.60 20,000 1,667,488 83.374 83.60 81.00 86.20 83.16 83.60 20,000 83.374 -1.42%
2025-03-07 0 84.80 81.00 88.00 84.68 86.20 10,600 906,980 85.564 84.80 81.00 88.00 84.68 86.20 10,600 85.564 -0.54%
2025-03-06 0 85.26 85.04 85.52 84.14 85.30 4,400 373,724 84.937 85.26 85.04 85.52 84.14 85.30 4,400 84.937 3.40%
2025-03-05 0 82.46 80.00 83.20 81.14 81.44 16,800 1,364,652 81.229 82.46 80.00 83.20 81.14 81.44 16,800 81.229 2.72%
2025-03-04 0 80.28 79.80 - 79.26 80.28 19,400 1,551,460 79.972 80.28 79.80 - 79.26 80.28 19,400 79.972 -0.64%
2025-03-03 0 80.80 - - 80.78 82.12 6,000 485,644 80.941 80.80 - - 80.78 82.12 6,000 80.941 0.27%
2025-02-28 0 80.58 80.58 92.00 80.54 82.86 12,800 1,046,464 81.755 80.58 80.58 92.00 80.54 82.86 12,800 81.755 -3.43%
2025-02-27 0 83.44 80.86 87.58 83.00 85.00 25,000 2,083,408 83.336 83.44 80.86 87.58 83.00 85.00 25,000 83.336 -0.50%
2025-02-26 0 83.86 74.50 84.52 83.26 84.52 93,800 7,826,288 83.436 83.86 74.50 84.52 83.26 84.52 93,800 83.436 3.33%
2025-02-25 0 81.16 79.48 85.00 80.58 81.80 5,000 404,988 80.998 81.16 79.48 85.00 80.58 81.80 5,000 80.998 -1.27%
2025-02-24 0 82.20 79.00 83.30 82.14 83.32 2,000 166,076 83.038 82.20 79.00 83.30 82.14 83.32 2,000 83.038 -0.53%
2025-02-21 0 82.64 - 82.82 80.76 82.64 19,600 1,594,812 81.368 82.64 - 82.82 80.76 82.64 19,600 81.368 3.79%
2025-02-20 0 79.62 75.00 82.00 79.32 80.00 14,800 1,180,692 79.776 79.62 75.00 82.00 79.32 80.00 14,800 79.776 -1.82%
2025-02-19 0 81.10 - 82.00 80.10 81.10 4,200 339,320 80.790 81.10 - 82.00 80.10 81.10 4,200 80.790 -0.12%
2025-02-18 0 81.20 - 81.40 80.02 81.48 57,200 4,613,800 80.661 81.20 - 81.40 80.02 81.48 57,200 80.661 2.19%
2025-02-17 0 79.46 - 81.38 79.22 80.00 9,800 782,088 79.805 79.46 - 81.38 79.22 80.00 9,800 79.805 0.00%
2025-02-14 0 79.46 - 79.58 77.90 79.46 37,800 2,977,080 78.759 79.46 - 79.58 77.90 79.46 37,800 78.759 3.87%
2025-02-13 0 76.50 - 79.82 76.50 78.76 12,800 986,116 77.040 76.50 - 79.82 76.50 78.76 12,800 77.040 -1.09%
2025-02-12 0 77.34 77.06 81.00 76.10 77.30 8,200 627,036 76.468 77.34 77.06 81.00 76.10 77.30 8,200 76.468 2.63%
2025-02-11 0 75.36 70.00 75.36 75.72 76.00 6,200 470,192 75.837 75.36 70.00 75.36 75.72 76.00 6,200 75.837 -1.31%
2025-02-10 0 76.36 74.50 - 75.76 76.36 7,400 562,188 75.971 76.36 74.50 - 75.76 76.36 7,400 75.971 2.39%
2025-02-07 0 74.58 - 74.60 74.20 74.62 3,000 223,388 74.463 74.58 - 74.60 74.20 74.62 3,000 74.463 1.47%
2025-02-06 0 73.50 71.30 - 72.60 73.02 10,200 741,228 72.669 73.50 71.30 - 72.60 73.02 10,200 72.669 1.52%
2025-02-05 0 72.40 71.30 - 72.56 72.56 400 29,024 72.560 72.40 71.30 - 72.56 72.56 400 72.560 -1.31%
2025-02-04 0 73.36 71.30 - 71.30 73.20 81,600 5,953,300 72.957 73.36 71.30 - 71.30 73.20 81,600 72.957 3.03%
2025-02-03 0 71.20 71.18 71.30 70.76 71.20 4,400 312,884 71.110 71.20 71.18 71.30 70.76 71.20 4,400 71.110 0.68%
2025-01-28 0 70.72 70.64 70.82 70.60 70.72 4,200 296,544 70.606 70.72 70.64 70.82 70.60 70.72 4,200 70.606 0.31%
2025-01-27 0 70.50 - 71.20 70.46 70.76 22,000 1,552,160 70.553 70.50 - 71.20 70.46 70.76 22,000 70.553 1.03%
2025-01-24 0 69.78 - 71.30 69.08 69.82 9,800 678,276 69.212 69.78 - 71.30 69.08 69.82 9,800 69.212 1.75%
2025-01-23 0 68.58 65.00 71.30 68.52 69.30 24,200 1,670,544 69.031 68.58 65.00 71.30 68.52 69.30 24,200 69.031 -0.15%
2025-01-22 0 68.68 - 71.30 68.68 69.46 24,600 1,703,680 69.255 68.68 - 71.30 68.68 69.46 24,600 69.255 -2.05%
2025-01-21 0 70.12 - 70.28 70.00 70.42 4,400 309,764 70.401 70.12 - 70.28 70.00 70.42 4,400 70.401 0.54%
2025-01-20 0 69.74 68.70 - 69.74 70.16 400 27,980 69.950 69.74 68.70 - 69.74 70.16 400 69.950 1.60%
2025-01-17 0 68.64 65.00 - 68.12 68.64 5,400 368,000 68.148 68.64 65.00 - 68.12 68.64 5,400 68.148 0.18%
2025-01-16 0 68.52 65.00 68.82 68.26 68.86 10,000 685,684 68.568 68.52 65.00 68.82 68.26 68.86 10,000 68.568 1.39%
2025-01-15 0 67.58 65.00 - 67.50 67.50 2,800 189,000 67.500 67.58 65.00 - 67.50 67.50 2,800 67.500 0.12%
2025-01-14 0 67.50 66.28 67.76 - - 0 0 - 67.50 66.28 67.76 - - 0 - 1.84%
2025-01-13 0 66.28 62.00 66.30 66.22 66.32 2,600 172,232 66.243 66.28 62.00 66.30 66.22 66.32 2,600 66.243 -0.69%
2025-01-10 0 66.74 66.50 68.20 66.90 67.24 12,800 858,960 67.106 66.74 66.50 68.20 66.90 67.24 12,800 67.106 -1.04%
2025-01-09 0 67.44 65.00 - 67.42 67.42 5,200 350,584 67.420 67.44 65.00 - 67.42 67.42 5,200 67.420 -0.12%
2025-01-08 0 67.52 62.00 - 67.04 67.52 11,200 752,672 67.203 67.52 62.00 - 67.04 67.52 11,200 67.203 -0.50%
2025-01-07 0 67.86 65.00 - 67.56 67.86 7,200 487,952 67.771 67.86 65.00 - 67.56 67.86 7,200 67.771 -1.71%
2025-01-06 0 69.04 68.88 - 69.04 69.04 10,800 745,632 69.040 69.04 68.88 - 69.04 69.04 10,800 69.040 -0.09%
2025-01-03 0 69.10 - 71.30 68.26 69.10 89,000 6,102,440 68.567 69.10 - 71.30 68.26 69.10 89,000 68.567 1.26%
2025-01-02 0 68.24 67.50 71.30 68.26 69.10 33,200 2,275,824 68.549 68.24 67.50 71.30 68.26 69.10 33,200 68.549 -2.60%
2024-12-31 0 70.06 70.04 70.22 - - 0 0 - 70.06 70.04 70.22 - - 0 - 0.11%
2024-12-30 0 69.98 - 71.30 69.60 70.22 56,800 3,975,628 69.993 69.98 - 71.30 69.60 70.22 56,800 69.993 0.00%
2024-12-27 0 69.98 69.00 71.30 69.66 69.76 13,800 962,308 69.732 69.98 69.00 71.30 69.66 69.76 13,800 69.732 -0.14%
2024-12-24 0 70.08 69.92 70.08 69.82 70.14 15,600 1,090,048 69.875 70.08 69.92 70.08 69.82 70.14 15,600 69.875 1.45%
2024-12-23 0 69.08 - 71.30 68.42 68.54 1,000 68,468 68.468 69.08 - 71.30 68.42 68.54 1,000 68.468 0.79%
2024-12-20 0 68.54 - - 68.44 68.94 16,600 1,139,124 68.622 68.54 - - 68.44 68.94 16,600 68.622 -0.15%
2024-12-19 0 68.64 68.50 - 68.64 68.64 9,800 672,672 68.640 68.64 68.50 - 68.64 68.64 9,800 68.640 -0.09%
2024-12-18 0 68.70 - - 68.78 68.78 400 27,512 68.780 68.70 - - 68.78 68.78 400 68.780 0.82%
2024-12-17 0 68.14 - - 67.80 68.60 5,600 383,608 68.501 68.14 - - 67.80 68.60 5,600 68.501 0.26%
2024-12-16 0 67.96 - - 67.96 68.66 12,800 878,348 68.621 67.96 - - 67.96 68.66 12,800 68.621 -1.05%
2024-12-13 0 68.68 - - 68.74 69.10 19,600 1,352,928 69.027 68.68 - - 68.74 69.10 19,600 69.027 -1.97%
2024-12-12 0 70.06 69.50 - 70.02 70.44 600 42,180 70.300 70.06 69.50 - 70.02 70.44 600 70.300 1.27%
2024-12-11 0 69.18 68.00 - 69.18 69.18 200 13,836 69.180 69.18 68.00 - 69.18 69.18 200 69.180 -0.66%
2024-12-10 0 69.64 - 71.00 70.64 71.30 2,600 184,628 71.011 69.64 - 71.00 70.64 71.30 2,600 71.011 -0.85%
2024-12-09 0 70.24 - 71.30 67.60 70.24 9,600 661,620 68.919 70.24 - 71.30 67.60 70.24 9,600 68.919 3.57%
2024-12-06 0 67.82 - 71.30 67.64 67.78 2,200 148,864 67.665 67.82 - 71.30 67.64 67.78 2,200 67.665 1.53%
2024-12-05 0 66.80 - 71.30 66.88 66.88 200 13,376 66.880 66.80 - 71.30 66.88 66.88 200 66.880 -1.21%
2024-12-04 0 67.62 - 71.30 67.34 67.90 15,200 1,029,496 67.730 67.62 - 71.30 67.34 67.90 15,200 67.730 0.51%
2024-12-03 0 67.28 65.10 71.30 66.92 67.18 17,800 1,192,524 66.996 67.28 65.10 71.30 66.92 67.18 17,800 66.996 0.57%
2024-12-02 0 66.90 65.10 71.30 66.90 66.90 2,000 133,800 66.900 66.90 65.10 71.30 66.90 66.90 2,000 66.900 1.49%
2024-11-29 0 65.92 65.10 71.30 66.00 66.48 21,000 1,389,240 66.154 65.92 65.10 71.30 66.00 66.48 21,000 66.154 0.06%
2024-11-28 0 65.88 65.10 71.30 66.04 66.04 400 26,416 66.040 65.88 65.10 71.30 66.04 66.04 400 66.040 -1.38%
2024-11-27 0 66.80 64.76 71.30 64.80 66.80 5,000 332,288 66.458 66.80 64.76 71.30 64.80 66.80 5,000 66.458 2.42%
2024-11-26 0 65.22 64.80 71.30 - - 0 0 - 65.22 64.80 71.30 - - 0 - -0.12%
2024-11-25 0 65.30 - 71.30 - - 0 0 - 65.30 - 71.30 - - 0 - 0.00%
2024-11-22 0 65.30 - 71.30 65.30 65.40 15,000 980,200 65.347 65.30 - 71.30 65.30 65.40 15,000 65.347 -2.22%
2024-11-21 0 66.78 - 69.00 66.78 66.88 57,600 3,850,336 66.846 66.78 - 69.00 66.78 66.88 57,600 66.846 -0.60%
2024-11-20 0 67.18 - 71.30 66.90 67.42 4,400 295,712 67.207 67.18 - 71.30 66.90 67.42 4,400 67.207 0.30%
2024-11-19 0 66.98 - 71.30 66.80 66.80 400 26,720 66.800 66.98 - 71.30 66.80 66.80 400 66.800 -0.06%
2024-11-18 0 67.02 - 69.00 66.34 67.42 23,800 1,594,276 66.986 67.02 - 69.00 66.34 67.42 23,800 66.986 1.36%
2024-11-15 0 66.12 66.00 68.00 66.00 66.00 2,000 132,000 66.000 66.12 66.00 68.00 66.00 66.00 2,000 66.000 -0.09%
2024-11-14 0 66.18 - 71.30 66.18 67.18 4,600 307,424 66.831 66.18 - 71.30 66.18 67.18 4,600 66.831 -2.07%
2024-11-13 0 67.58 67.14 71.30 - - 0 0 - 67.58 67.14 71.30 - - 0 - 0.00%
2024-11-12 0 67.58 67.00 - 67.56 69.86 10,400 717,184 68.960 67.58 67.00 - 67.56 69.86 10,400 68.960 -2.62%
2024-11-11 0 69.40 68.00 - 68.70 69.40 7,800 540,680 69.318 69.40 68.00 - 68.70 69.40 7,800 69.318 -1.25%
2024-11-08 0 70.28 69.00 - 70.22 72.42 44,400 3,149,000 70.923 70.28 69.00 - 70.22 72.42 44,400 70.923 -1.07%
2024-11-07 0 71.04 - - 69.32 71.04 62,400 4,354,588 69.785 71.04 - - 69.32 71.04 62,400 69.785 2.87%
2024-11-06 0 69.06 - - 68.76 69.94 31,800 2,209,940 69.495 69.06 - - 68.76 69.94 31,800 69.495 -1.71%
2024-11-05 0 70.26 69.20 - 68.58 69.88 15,400 1,063,212 69.040 70.26 69.20 - 68.58 69.88 15,400 69.040 2.51%
2024-11-04 0 68.54 - - 68.54 68.84 4,000 274,448 68.612 68.54 - - 68.54 68.84 4,000 68.612 -0.06%
2024-11-01 0 68.58 - - 68.58 68.58 5,200 356,616 68.580 68.58 - - 68.58 68.58 5,200 68.580 0.53%
2024-10-31 0 68.22 - - 68.54 68.54 3,000 205,620 68.540 68.22 - - 68.54 68.54 3,000 68.540 0.09%
2024-10-30 0 68.16 - - 68.16 68.94 5,000 341,692 68.338 68.16 - - 68.16 68.94 5,000 68.338 -2.13%
2024-10-29 0 69.64 - - 69.44 70.14 29,200 2,033,292 69.633 69.64 - - 69.44 70.14 29,200 69.633 0.52%
2024-10-28 0 69.28 - - 69.28 69.30 14,000 970,040 69.289 69.28 - - 69.28 69.30 14,000 69.289 0.26%
2024-10-25 0 69.10 68.80 - 69.10 69.48 4,000 276,476 69.119 69.10 68.80 - 69.10 69.48 4,000 69.119 0.49%
2024-10-24 0 68.76 67.50 - - - 0 0 - 68.76 67.50 - - - 0 - -2.00%
2024-10-23 0 70.16 69.00 - 70.28 70.38 4,000 281,160 70.290 70.16 69.00 - 70.28 70.38 4,000 70.290 1.80%
2024-10-22 0 68.92 63.00 - 69.22 69.22 2,800 193,816 69.220 68.92 63.00 - 69.22 69.22 2,800 69.220 0.23%
2024-10-21 0 68.76 - - 69.20 69.66 4,200 291,652 69.441 68.76 - - 69.20 69.66 4,200 69.441 -1.43%
2024-10-18 0 69.76 66.00 - 67.60 70.08 21,200 1,446,784 68.245 69.76 66.00 - 67.60 70.08 21,200 68.245 3.62%
2024-10-17 0 67.32 66.00 - 68.98 69.10 7,600 524,704 69.040 67.32 66.00 - 68.98 69.10 7,600 69.040 -1.26%
2024-10-16 0 68.18 66.00 - 67.66 68.28 34,000 2,316,288 68.126 68.18 66.00 - 67.66 68.28 34,000 68.126 0.35%
2024-10-15 0 67.94 67.94 - 67.90 70.12 104,400 7,255,140 69.494 67.94 67.94 - 67.90 70.12 104,400 69.494 -3.60%
2024-10-14 0 70.48 61.72 70.48 69.62 70.94 10,000 704,876 70.488 70.48 61.72 70.48 69.62 70.94 10,000 70.488 -0.79%
2024-10-10 0 71.04 61.72 - 69.88 71.58 29,400 2,096,972 71.326 71.04 61.72 - 69.88 71.58 29,400 71.326 4.04%
2024-10-09 0 68.28 67.00 - 66.88 70.00 31,600 2,169,308 68.649 68.28 67.00 - 66.88 70.00 31,600 68.649 -1.22%
2024-10-08 0 69.12 - 82.00 69.20 80.00 86,000 6,255,744 72.741 69.12 - 82.00 69.20 80.00 86,000 72.741 -11.38%
2024-10-07 0 78.00 75.50 82.00 76.00 78.00 12,200 941,064 77.136 78.00 75.50 82.00 76.00 78.00 12,200 77.136 3.31%
2024-10-04 0 75.50 75.00 - 73.54 75.32 11,000 815,036 74.094 75.50 75.00 - 73.54 75.32 11,000 74.094 3.14%
2024-10-03 0 73.20 71.82 - 71.82 73.80 55,800 4,078,668 73.094 73.20 71.82 - 71.82 73.80 55,800 73.094 -1.19%
2024-10-02 0 74.08 74.10 - 71.80 75.00 29,600 2,159,364 72.951 74.08 74.10 - 71.80 75.00 29,600 72.951 7.36%
2024-09-30 0 69.00 61.50 68.94 67.80 69.50 24,200 1,665,592 68.826 69.00 61.50 68.94 67.80 69.50 24,200 68.826 3.32%
2024-09-27 0 66.78 66.72 67.28 65.96 67.06 33,200 2,197,452 66.188 66.78 66.72 67.28 65.96 67.06 33,200 66.188 2.61%
2024-09-26 0 65.08 60.60 66.60 63.46 65.12 27,000 1,734,776 64.251 65.08 60.60 66.60 63.46 65.12 27,000 64.251 4.80%
2024-09-25 0 62.10 60.60 - 62.10 63.46 9,200 576,740 62.689 62.10 60.60 - 62.10 63.46 9,200 62.689 0.39%
2024-09-24 0 61.86 60.60 62.00 60.38 61.86 15,000 916,340 61.089 61.86 60.60 62.00 60.38 61.86 15,000 61.089 4.85%
2024-09-23 0 59.00 - - 59.00 59.34 25,800 1,526,688 59.174 59.00 - - 59.00 59.34 25,800 59.174 0.14%
2024-09-20 0 58.92 - - 58.60 59.10 23,400 1,374,272 58.730 58.92 - - 58.60 59.10 23,400 58.730 0.90%
2024-09-19 0 59.26 - - 59.04 59.26 25,200 1,490,444 59.145 58.40 - - 58.18 58.40 25,573 58.283 1.72%
2024-09-17 0 58.26 - - 58.26 58.26 800 46,608 58.260 57.41 - - 57.41 57.41 812 57.411 1.75%
2024-09-16 0 57.26 - - 56.96 56.96 200 11,392 56.960 56.43 - - 56.13 56.13 203 56.130 0.03%
2024-09-13 0 57.24 - - 57.32 57.44 7,400 424,408 57.352 56.41 - - 56.48 56.60 7,509 56.517 0.60%
2024-09-12 0 56.90 48.30 - 56.90 56.98 600 34,172 56.953 56.07 47.60 - 56.07 56.15 609 56.124 1.10%
2024-09-11 0 56.28 56.02 - 56.02 56.24 2,400 134,888 56.203 55.46 55.20 - 55.20 55.42 2,435 55.385 -0.95%
2024-09-10 0 56.82 56.20 - 56.58 56.82 13,800 781,236 56.611 55.99 55.38 - 55.76 55.99 14,004 55.787 0.78%
2024-09-09 0 56.38 56.26 - 56.28 56.40 31,400 1,768,432 56.319 55.56 55.44 - 55.46 55.58 31,864 55.499 -1.50%
2024-09-05 0 57.24 56.90 - 57.14 57.36 8,000 458,680 57.335 56.41 56.07 - 56.31 56.52 8,118 56.500 -0.69%
2024-09-04 0 57.64 - - 57.56 57.56 400 23,024 57.560 56.80 - - 56.72 56.72 406 56.721 -0.96%
2024-09-03 0 58.20 58.00 - - - 0 0 - 57.35 57.16 - - - 0 - 0.00%
2024-09-02 0 58.20 - - 58.20 58.60 43,300 2,534,009 58.522 57.35 - - 57.35 57.75 43,940 57.670 -1.69%
2024-08-30 0 59.20 - - 59.00 59.70 72,000 4,280,068 59.445 58.34 - - 58.14 58.83 73,064 58.579 1.34%
2024-08-29 0 58.42 - - 58.04 58.22 3,400 197,408 58.061 57.57 - - 57.19 57.37 3,450 57.215 0.00%
2024-08-28 0 58.42 58.20 - 58.34 58.46 18,800 1,097,200 58.362 57.57 57.35 - 57.49 57.61 19,078 57.511 -1.38%
2024-08-27 0 59.24 - - 58.62 58.62 200 11,724 58.620 58.38 - - 57.77 57.77 203 57.766 0.71%
2024-08-26 0 58.82 - - - - 0 0 - 57.96 - - - - 0 - 0.65%
2024-08-23 0 58.44 - - 58.34 58.34 1,000 58,340 58.340 57.59 - - 57.49 57.49 1,015 57.490 -0.24%
2024-08-22 0 58.58 - - 57.78 58.58 8,600 498,392 57.953 57.73 - - 56.94 57.73 8,727 57.108 1.63%
2024-08-21 0 57.64 56.98 - 57.26 57.80 15,200 871,064 57.307 56.80 56.15 - 56.43 56.96 15,425 56.472 -1.20%
2024-08-20 0 58.34 52.78 - 58.34 58.34 800 46,672 58.340 57.49 52.01 - 57.49 57.49 812 57.490 -0.65%
2024-08-19 0 58.72 - 58.90 58.74 58.94 11,400 670,140 58.784 57.86 - 58.04 57.88 58.08 11,569 57.928 0.65%
2024-08-16 0 58.34 50.00 58.38 57.76 58.34 2,000 116,192 58.096 57.49 49.27 57.53 56.92 57.49 2,030 57.250 2.57%
2024-08-15 0 56.88 50.00 - - - 0 0 - 56.05 49.27 - - - 0 - 0.32%
2024-08-14 0 56.70 56.40 - 56.68 57.10 9,800 558,936 57.034 55.87 55.58 - 55.85 56.27 9,945 56.203 -0.77%
2024-08-13 0 57.14 55.00 - 57.10 57.60 32,200 1,838,828 57.106 56.31 54.20 - 56.27 56.76 32,676 56.275 0.28%
2024-08-12 0 56.98 55.00 - 56.98 56.98 200 11,396 56.980 56.15 54.20 - 56.15 56.15 203 56.150 -0.21%
2024-08-09 0 57.10 56.80 57.10 57.12 57.44 1,800 103,060 57.256 56.27 55.97 56.27 56.29 56.60 1,827 56.421 1.89%
2024-08-08 0 56.04 55.00 56.24 55.50 56.04 1,200 66,708 55.590 55.22 54.20 55.42 54.69 55.22 1,218 54.780 0.04%
2024-08-07 0 56.02 55.96 - 55.96 56.60 29,200 1,645,260 56.345 55.20 55.14 - 55.14 55.78 29,632 55.524 1.38%
2024-08-06 0 55.26 - - 55.44 56.06 5,400 301,344 55.804 54.45 - - 54.63 55.24 5,480 54.991 -0.18%
2024-08-05 0 55.36 54.50 - 54.80 56.00 13,600 750,852 55.210 54.55 53.71 - 54.00 55.18 13,801 54.405 -2.19%
2024-08-02 0 56.60 - - 56.42 56.92 23,800 1,347,640 56.624 55.78 - - 55.60 56.09 24,152 55.799 -2.35%
2024-08-01 0 57.96 - - 57.78 57.78 2,000 115,560 57.780 57.12 - - 56.94 56.94 2,030 56.938 -0.41%
2024-07-31 0 58.20 - - 58.00 58.32 5,000 291,028 58.206 57.35 - - 57.16 57.47 5,074 57.358 1.78%
2024-07-30 0 57.18 56.98 - 57.18 58.00 1,400 80,872 57.766 56.35 56.15 - 56.35 57.16 1,421 56.924 -1.62%
2024-07-29 0 58.12 - - - - 0 0 - 57.27 - - - - 0 - 0.97%
2024-07-26 0 57.56 - - 57.38 58.12 12,000 691,772 57.648 56.72 - - 56.54 57.27 12,177 56.808 0.35%
2024-07-25 0 57.36 - - 57.28 57.98 17,600 1,010,324 57.405 56.52 - - 56.45 57.14 17,860 56.568 -2.52%
2024-07-24 0 58.84 58.78 - 58.78 59.60 37,200 2,200,892 59.164 57.98 57.92 - 57.92 58.73 37,750 58.302 -1.18%
2024-07-23 0 59.54 59.46 - 59.54 60.26 13,400 806,116 60.158 58.67 58.59 - 58.67 59.38 13,598 59.282 -0.87%
2024-07-22 0 60.06 - - 59.48 60.06 2,800 167,232 59.726 59.19 - - 58.61 59.19 2,841 58.856 1.80%
2024-07-19 0 59.00 - 65.40 58.78 59.36 16,000 941,920 58.870 58.14 - 64.45 57.92 58.50 16,237 58.012 -2.54%
2024-07-18 0 60.54 - 68.00 59.80 60.62 2,600 157,120 60.431 59.66 - 67.01 58.93 59.74 2,638 59.550 0.07%
2024-07-17 0 60.50 - 66.00 60.40 60.76 5,400 327,828 60.709 59.62 - 65.04 59.52 59.87 5,480 59.824 -0.17%
2024-07-16 0 60.60 60.38 64.18 60.60 61.00 4,200 255,320 60.790 59.72 59.50 63.25 59.72 60.11 4,262 59.905 -1.43%
2024-07-15 0 61.48 - 66.20 61.48 62.38 3,600 222,768 61.880 60.58 - 65.24 60.58 61.47 3,653 60.979 -1.79%
2024-07-12 0 62.60 62.50 62.80 62.10 62.68 5,200 324,420 62.388 61.69 61.59 61.89 61.20 61.77 5,277 61.480 2.35%
2024-07-11 0 61.16 50.98 - 61.16 61.16 400 24,464 61.160 60.27 50.24 - 60.27 60.27 406 60.269 2.00%
2024-07-10 0 59.96 51.20 62.10 - - 0 0 - 59.09 50.45 61.20 - - 0 - -0.27%
2024-07-09 0 60.12 - 62.68 60.12 60.12 400 24,048 60.120 59.24 - 61.77 59.24 59.24 406 59.244 -0.27%
2024-07-08 0 60.28 51.80 66.00 60.34 60.48 600 36,260 60.433 59.40 51.05 65.04 59.46 59.60 609 59.553 -1.05%
2024-07-05 0 60.92 60.60 62.98 61.10 61.10 200 12,220 61.100 60.03 59.72 62.06 60.21 60.21 203 60.210 -1.23%
2024-07-04 0 61.68 - 62.20 61.66 61.66 8,000 493,280 61.660 60.78 - 61.29 60.76 60.76 8,118 60.762 0.62%
2024-07-03 0 61.30 - - 60.92 61.46 22,800 1,393,944 61.138 60.41 - - 60.03 60.56 23,137 60.247 1.56%
2024-07-02 0 60.36 - - - - 0 0 - 59.48 - - - - 0 - 0.73%
2024-06-28 0 59.92 59.92 60.58 - - 0 0 - 59.05 59.05 59.70 - - 0 - 0.13%
2024-06-27 0 59.84 - 61.68 59.84 60.88 17,800 1,071,756 60.211 58.97 - 60.78 58.97 59.99 18,063 59.334 -2.18%
2024-06-26 0 61.78 60.88 62.20 - - 0 0 - 60.28 59.41 60.69 - - 0 - 0.46%
2024-06-25 0 61.50 60.88 62.50 61.50 61.78 32,400 2,001,616 61.778 60.01 59.41 60.99 60.01 60.28 33,204 60.283 0.20%
2024-06-24 0 61.38 60.50 - 60.90 61.04 10,200 621,464 60.928 59.89 59.04 - 59.43 59.56 10,453 59.453 -0.39%
2024-06-21 0 61.62 60.60 - 61.22 61.86 7,400 454,612 61.434 60.13 59.13 - 59.74 60.36 7,584 59.947 -1.53%
2024-06-20 0 62.58 62.00 - 62.58 63.10 8,600 541,068 62.915 61.06 60.50 - 61.06 61.57 8,813 61.392 -0.26%
2024-06-19 0 62.74 61.80 - 61.86 62.74 23,400 1,460,920 62.432 61.22 60.30 - 60.36 61.22 23,981 60.921 3.36%
2024-06-18 0 60.70 - - 60.50 60.86 10,200 620,052 60.789 59.23 - - 59.04 59.39 10,453 59.318 0.03%
2024-06-17 0 60.68 - - 60.68 60.68 12,400 752,432 60.680 59.21 - - 59.21 59.21 12,708 59.211 -0.16%
2024-06-14 0 60.78 - - - - 0 0 - 59.31 - - - - 0 - -0.46%
2024-06-13 0 61.06 - - 60.68 61.08 4,400 268,052 60.921 59.58 - - 59.21 59.60 4,509 59.446 1.09%
2024-06-12 0 60.40 - 60.68 60.30 60.56 4,800 290,520 60.525 58.94 - 59.21 58.84 59.09 4,919 59.060 -1.27%
2024-06-11 0 61.18 60.60 - 60.66 61.18 8,800 534,848 60.778 59.70 59.13 - 59.19 59.70 9,018 59.307 -0.23%
2024-06-07 0 61.32 - - 61.32 61.68 19,600 1,206,124 61.537 59.84 - - 59.84 60.19 20,086 60.047 -1.00%
2024-06-06 0 61.94 - 62.90 61.90 62.28 21,400 1,329,836 62.142 60.44 - 61.38 60.40 60.77 21,931 60.637 0.58%
2024-06-05 0 61.58 - - 61.50 62.62 27,200 1,679,332 61.740 60.09 - - 60.01 61.10 27,875 60.245 -0.32%
2024-06-04 0 61.78 61.50 - 61.22 61.92 14,600 895,888 61.362 60.28 60.01 - 59.74 60.42 14,962 59.877 0.42%
2024-06-03 0 61.52 - - 61.60 62.00 7,400 456,800 61.730 60.03 - - 60.11 60.50 7,584 60.235 1.96%
2024-05-31 0 60.34 - 61.00 60.42 61.94 14,400 885,552 61.497 58.88 - 59.52 58.96 60.44 14,757 60.008 -0.66%
2024-05-30 0 60.74 - - 60.74 61.80 16,600 1,014,080 61.089 59.27 - - 59.27 60.30 17,012 59.610 -1.97%
2024-05-29 0 61.96 61.68 - 61.80 62.06 4,400 272,344 61.896 60.46 60.19 - 60.30 60.56 4,509 60.398 -1.71%
2024-05-28 0 63.04 - - 62.96 63.30 6,200 390,556 62.993 61.51 - - 61.44 61.77 6,354 61.468 0.03%
2024-05-27 0 63.02 - - 62.06 63.02 15,800 985,420 62.368 61.49 - - 60.56 61.49 16,192 60.858 1.55%
2024-05-24 0 62.06 62.00 68.00 61.98 62.36 3,000 186,612 62.204 60.56 60.50 66.35 60.48 60.85 3,074 60.698 -1.74%
2024-05-23 0 63.16 - 68.00 62.80 63.44 15,200 961,300 63.243 61.63 - 66.35 61.28 61.90 15,577 61.712 -1.44%
2024-05-22 0 64.08 61.50 68.00 64.08 64.60 9,000 578,416 64.268 62.53 60.01 66.35 62.53 63.04 9,223 62.712 -0.25%
2024-05-21 0 64.24 - 68.00 64.50 64.50 3,000 193,500 64.500 62.68 - 66.35 62.94 62.94 3,074 62.938 -1.74%
2024-05-20 0 65.38 65.00 67.22 65.24 65.38 2,400 156,732 65.305 63.80 63.43 65.59 63.66 63.80 2,460 63.724 0.25%
2024-05-17 0 65.22 - 65.32 64.86 65.22 6,000 390,520 65.087 63.64 - 63.74 63.29 63.64 6,149 63.511 1.53%
2024-05-16 0 64.24 - 64.52 63.36 64.42 14,600 930,712 63.747 62.68 - 62.96 61.83 62.86 14,962 62.204 1.42%
2024-05-14 0 63.34 63.34 63.82 63.34 63.82 15,400 980,672 63.680 61.81 61.81 62.27 61.81 62.27 15,782 62.138 -0.28%
2024-05-13 0 63.52 63.38 66.00 62.38 63.54 14,000 883,300 63.093 61.98 61.85 64.40 60.87 62.00 14,347 61.565 0.95%
2024-05-10 0 62.92 62.38 - 62.36 63.00 15,800 989,632 62.635 61.40 60.87 - 60.85 61.47 16,192 61.118 2.64%
2024-05-09 0 61.30 - 62.00 - - 0 0 - 59.82 - 60.50 - - 0 - 1.16%
2024-05-08 0 60.60 - 62.00 60.64 61.36 52,600 3,199,824 60.833 59.13 - 60.50 59.17 59.87 53,905 59.360 -0.72%
2024-05-07 0 61.04 - 62.00 61.26 61.32 13,600 833,680 61.300 59.56 - 60.50 59.78 59.84 13,937 59.816 -0.52%
2024-05-06 0 61.36 61.40 62.00 60.90 61.36 17,600 1,075,712 61.120 59.87 59.91 60.50 59.43 59.87 18,037 59.640 0.52%
2024-05-03 0 61.04 - 61.50 61.00 61.04 11,200 683,224 61.002 59.56 - 60.01 59.52 59.56 11,478 59.525 1.56%
2024-05-02 0 60.10 - 60.38 58.80 60.32 12,600 753,752 59.822 58.64 - 58.92 57.38 58.86 12,913 58.373 1.97%
2024-04-30 0 58.94 - 60.50 58.94 58.94 3,600 212,184 58.940 57.51 - 59.04 57.51 57.51 3,689 57.513 -0.20%
2024-04-29 0 59.06 - 59.34 59.10 59.50 4,200 249,164 59.325 57.63 - 57.90 57.67 58.06 4,304 57.888 0.24%
2024-04-26 0 58.92 - 59.80 58.50 59.12 11,600 682,660 58.850 57.49 - 58.35 57.08 57.69 11,888 57.425 2.47%
2024-04-25 0 57.50 - 59.80 57.30 58.10 8,200 472,060 57.568 56.11 - 58.35 55.91 56.69 8,403 56.174 0.56%
2024-04-24 0 57.18 - 57.18 56.20 57.20 13,200 752,044 56.973 55.80 - 55.80 54.84 55.82 13,528 55.594 2.58%
2024-04-23 0 55.74 55.68 56.30 55.04 55.78 31,200 1,728,068 55.387 54.39 54.33 54.94 53.71 54.43 31,974 54.046 1.94%
2024-04-22 0 54.68 - 55.00 54.68 55.20 19,800 1,086,308 54.864 53.36 - 53.67 53.36 53.86 20,291 53.536 1.45%
2024-04-19 0 53.90 53.30 58.44 53.28 53.92 54,800 2,952,008 53.869 52.59 52.01 57.03 51.99 52.61 56,160 52.565 -0.99%
2024-04-18 0 54.44 - 54.78 54.10 54.70 35,600 1,938,856 54.462 53.12 - 53.45 52.79 53.38 36,483 53.144 1.11%
2024-04-17 0 53.84 53.50 58.80 53.74 53.80 9,400 505,472 53.774 52.54 52.20 57.38 52.44 52.50 9,633 52.472 -0.37%
2024-04-16 0 54.04 53.84 58.48 53.96 54.40 25,400 1,374,048 54.096 52.73 52.54 57.06 52.65 53.08 26,030 52.787 -1.53%
2024-04-15 0 54.88 54.48 55.08 54.74 54.80 13,200 722,916 54.766 53.55 53.16 53.75 53.41 53.47 13,528 53.440 -0.47%
2024-04-12 0 55.14 55.10 58.80 55.14 55.46 20,000 1,105,940 55.297 53.80 53.77 57.38 53.80 54.12 20,496 53.958 -2.27%
2024-04-11 0 56.42 55.70 59.34 55.72 56.48 25,000 1,405,700 56.228 55.05 54.35 57.90 54.37 55.11 25,620 54.867 0.18%
2024-04-10 0 56.32 56.24 58.00 55.70 56.56 59,200 3,322,156 56.118 54.96 54.88 56.60 54.35 55.19 60,669 54.759 1.84%
2024-04-09 0 55.30 54.00 55.60 55.18 55.50 34,800 1,925,924 55.343 53.96 52.69 54.25 53.84 54.16 35,663 54.003 0.55%
2024-04-08 0 55.00 54.00 55.10 55.00 55.10 8,600 473,760 55.088 53.67 52.69 53.77 53.67 53.77 8,813 53.755 0.04%
2024-04-05 0 54.98 - 58.00 54.52 54.98 19,200 1,050,524 54.715 53.65 - 56.60 53.20 53.65 19,676 53.390 -0.15%
2024-04-03 0 55.06 - 58.00 55.06 55.64 16,800 932,200 55.488 53.73 - 56.60 53.73 54.29 17,217 54.145 -1.57%
2024-04-02 0 55.94 55.96 56.22 55.74 56.22 13,400 749,604 55.941 54.59 54.61 54.86 54.39 54.86 13,732 54.586 2.42%
2024-03-28 0 54.62 53.80 55.28 53.94 55.16 34,200 1,872,488 54.751 53.30 52.50 53.94 52.63 53.82 35,049 53.425 1.68%
2024-03-27 0 53.72 53.60 57.80 53.60 54.20 14,400 775,608 53.862 52.42 52.30 56.40 52.30 52.89 14,757 52.558 -1.65%
2024-03-26 0 54.62 53.96 57.80 54.00 54.98 10,600 580,012 54.718 53.30 52.65 56.40 52.69 53.65 10,863 53.393 1.30%
2024-03-25 0 53.92 - 56.36 53.92 54.28 35,400 1,916,132 54.128 52.61 - 55.00 52.61 52.97 36,278 52.817 -0.52%
2024-03-22 0 54.20 53.66 57.80 53.58 54.62 58,000 3,138,840 54.118 52.89 52.36 56.40 52.28 53.30 59,439 52.808 -1.74%
2024-03-21 0 55.16 - 55.18 54.80 55.50 55,000 3,033,968 55.163 53.82 - 53.84 53.47 54.16 56,365 53.827 1.77%
2024-03-20 0 54.20 - - 54.02 54.24 25,600 1,387,792 54.211 52.89 - - 52.71 52.93 26,235 52.898 0.33%
2024-03-19 0 54.02 53.50 57.60 53.96 54.30 2,200 118,844 54.020 52.71 52.20 56.21 52.65 52.99 2,255 52.712 -1.06%
2024-03-18 0 54.60 - 57.12 54.40 54.60 12,000 654,028 54.502 53.28 - 55.74 53.08 53.28 12,298 53.183 0.89%
2024-03-15 0 54.12 53.98 57.80 53.74 54.38 14,000 757,852 54.132 52.81 52.67 56.40 52.44 53.06 14,347 52.822 -1.46%
2024-03-14 0 54.92 - 57.80 54.90 55.66 6,200 342,900 55.306 53.59 - 56.40 53.57 54.31 6,354 53.967 -0.65%
2024-03-13 0 55.28 - 57.80 55.28 55.40 5,400 298,940 55.359 53.94 - 56.40 53.94 54.06 5,534 54.019 -0.11%
2024-03-12 0 55.34 - 56.34 53.58 55.48 47,600 2,580,204 54.206 54.00 - 54.98 52.28 54.14 48,781 52.894 3.52%
2024-03-11 0 53.46 - 56.80 53.14 53.54 21,600 1,152,528 53.358 52.17 - 55.42 51.85 52.24 22,136 52.066 1.25%
2024-03-08 0 52.80 - 53.20 52.72 53.06 17,400 920,240 52.887 51.52 - 51.91 51.44 51.78 17,832 51.607 0.80%
2024-03-07 0 52.38 - 56.28 52.40 53.28 9,400 498,080 52.987 51.11 - 54.92 51.13 51.99 9,633 51.704 -0.91%
2024-03-06 0 52.86 - 56.80 52.86 53.24 2,800 148,084 52.887 51.58 - 55.42 51.58 51.95 2,869 51.607 1.93%
2024-03-05 0 51.86 - 56.80 51.86 52.74 20,400 1,073,516 52.623 50.60 - 55.42 50.60 51.46 20,906 51.349 -2.41%
2024-03-04 0 53.14 53.02 56.42 52.96 53.52 26,600 1,415,524 53.215 51.85 51.74 55.05 51.68 52.22 27,260 51.927 -0.52%
2024-03-01 0 53.42 - 54.00 52.44 53.42 48,000 2,537,200 52.858 52.13 - 52.69 51.17 52.13 49,191 51.579 0.79%
2024-02-29 0 53.00 - 56.80 53.24 53.24 400 21,296 53.240 51.72 - 55.42 51.95 51.95 410 51.951 -0.41%
2024-02-28 0 53.22 - 56.80 53.28 53.80 18,400 985,372 53.553 51.93 - 55.42 51.99 52.50 18,857 52.256 -1.88%
2024-02-27 0 54.24 53.36 56.30 52.92 54.24 25,800 1,376,148 53.339 52.93 52.07 54.94 51.64 52.93 26,440 52.048 1.65%
2024-02-26 0 53.36 - 58.30 53.86 53.90 1,000 53,876 53.876 52.07 - 56.89 52.56 52.59 1,025 52.572 -0.82%
2024-02-23 0 53.80 - 53.98 53.70 53.92 102,200 5,497,660 53.793 52.50 - 52.67 52.40 52.61 104,736 52.491 0.49%
2024-02-22 0 53.54 52.60 56.20 52.40 53.54 23,800 1,257,904 52.853 52.24 51.33 54.84 51.13 52.24 24,391 51.573 1.79%
2024-02-21 0 52.60 - 53.52 52.66 53.00 28,600 1,512,716 52.892 51.33 - 52.22 51.39 51.72 29,310 51.612 2.45%
2024-02-20 0 51.34 51.00 56.12 50.90 51.00 3,600 183,372 50.937 50.10 49.77 54.76 49.67 49.77 3,689 49.703 0.16%
2024-02-19 0 51.26 - 57.00 51.28 51.28 400 20,512 51.280 50.02 - 55.62 50.04 50.04 410 50.038 -1.42%
2024-02-16 0 52.00 - 52.50 50.92 52.02 12,000 615,120 51.260 50.74 - 51.23 49.69 50.76 12,298 50.019 2.69%
2024-02-15 0 50.64 - 54.40 50.64 50.74 5,200 263,828 50.736 49.41 - 53.08 49.41 49.51 5,329 49.508 0.40%
2024-02-14 0 50.44 - 54.90 49.16 50.40 7,200 354,348 49.215 49.22 - 53.57 47.97 49.18 7,379 48.023 1.90%
2024-02-09 0 49.50 49.00 56.06 48.80 49.40 30,600 1,501,700 49.075 48.30 47.81 54.70 47.62 48.20 31,359 47.887 -1.12%
2024-02-08 0 50.06 49.78 54.04 49.90 50.38 32,600 1,635,656 50.173 48.85 48.57 52.73 48.69 49.16 33,409 48.959 -0.75%
2024-02-07 0 50.44 - 55.98 50.42 50.84 28,000 1,415,256 50.545 49.22 - 54.62 49.20 49.61 28,695 49.321 -1.06%
2024-02-06 0 50.98 45.80 55.90 49.24 50.98 28,400 1,431,068 50.390 49.75 44.69 54.55 48.05 49.75 29,105 49.170 4.47%
2024-02-05 0 48.80 45.84 49.56 48.26 49.30 93,600 4,556,784 48.684 47.62 44.73 48.36 47.09 48.11 95,922 47.505 0.54%
2024-02-02 0 48.54 - 49.80 48.36 49.70 50,800 2,499,716 49.207 47.36 - 48.59 47.19 48.50 52,060 48.016 -0.21%
2024-02-01 0 48.64 48.64 48.68 48.20 49.38 26,400 1,293,996 49.015 47.46 47.46 47.50 47.03 48.18 27,055 47.828 0.70%
2024-01-31 0 48.30 48.00 54.00 48.28 49.00 8,800 427,780 48.611 47.13 46.84 52.69 47.11 47.81 9,018 47.434 -1.47%
2024-01-30 0 49.02 49.00 54.00 49.02 49.58 37,800 1,865,812 49.360 47.83 47.81 52.69 47.83 48.38 38,738 48.165 -2.74%
2024-01-29 0 50.40 45.80 56.92 50.34 50.74 25,000 1,260,260 50.410 49.18 44.69 55.54 49.12 49.51 25,620 49.190 0.96%
2024-01-26 0 49.92 49.80 57.08 49.86 50.76 22,800 1,151,396 50.500 48.71 48.59 55.70 48.65 49.53 23,366 49.277 -1.69%
2024-01-25 0 50.78 50.20 51.00 50.24 50.78 3,600 182,628 50.730 49.55 48.98 49.77 49.02 49.55 3,689 49.502 2.26%
2024-01-24 0 49.66 45.80 52.78 48.30 49.38 1,200 58,492 48.743 48.46 44.69 51.50 47.13 48.18 1,230 47.563 3.93%
2024-01-23 0 47.78 45.80 52.86 46.94 48.30 37,000 1,767,180 47.762 46.62 44.69 51.58 45.80 47.13 37,918 46.605 2.49%
2024-01-22 0 46.62 46.66 52.86 46.50 47.44 8,000 378,276 47.285 45.49 45.53 51.58 45.37 46.29 8,199 46.140 -2.55%
2024-01-19 0 47.84 - 53.86 47.60 48.28 10,400 500,888 48.162 46.68 - 52.56 46.45 47.11 10,658 46.996 -1.08%
2024-01-18 0 48.36 - 52.86 47.90 48.40 18,800 905,068 48.142 47.19 - 51.58 46.74 47.23 19,266 46.976 1.04%
2024-01-17 0 47.86 47.86 55.76 47.86 49.38 19,200 928,964 48.384 46.70 46.70 54.41 46.70 48.18 19,676 47.212 -3.82%
2024-01-16 0 49.76 49.60 57.06 49.68 50.72 19,800 1,000,580 50.534 48.56 48.40 55.68 48.48 49.49 20,291 49.311 -1.78%
2024-01-15 0 50.66 50.00 57.06 50.50 50.96 31,200 1,579,188 50.615 49.43 48.79 55.68 49.28 49.73 31,974 49.390 -0.35%
2024-01-12 0 50.84 50.84 50.86 50.82 51.32 29,400 1,502,392 51.102 49.61 49.61 49.63 49.59 50.08 30,129 49.865 -0.43%
2024-01-11 0 51.06 51.08 51.26 50.68 51.52 52,400 2,675,672 51.062 49.82 49.84 50.02 49.45 50.27 53,700 49.826 1.19%
2024-01-10 0 50.46 50.46 50.80 50.30 50.98 4,200 212,900 50.690 49.24 49.24 49.57 49.08 49.75 4,304 49.463 -0.47%
2024-01-09 0 50.70 50.70 51.26 50.70 51.40 33,800 1,731,712 51.234 49.47 49.47 50.02 49.47 50.16 34,639 49.994 -0.35%
2024-01-08 0 50.88 50.80 57.42 50.72 52.06 15,600 807,868 51.786 49.65 49.57 56.03 49.49 50.80 15,987 50.533 -2.45%
2024-01-05 0 52.16 50.00 52.74 52.08 52.70 4,800 251,280 52.350 50.90 48.79 51.46 50.82 51.42 4,919 51.083 -0.50%
2024-01-04 0 52.42 52.40 58.16 52.42 52.52 1,200 62,924 52.437 51.15 51.13 56.75 51.15 51.25 1,230 51.167 0.50%
2024-01-03 0 52.16 52.00 58.46 51.96 52.04 14,800 769,336 51.982 50.90 50.74 57.04 50.70 50.78 15,167 50.724 -0.57%
2024-01-02 0 52.46 50.00 58.04 52.38 52.38 400 20,952 52.380 51.19 48.79 56.63 51.11 51.11 410 51.112 -1.09%
2023-12-29 0 53.04 51.00 57.04 - - 0 0 - 51.76 49.77 55.66 - - 0 - -0.34%
2023-12-28 0 53.22 51.00 53.38 53.04 53.38 20,800 1,104,212 53.087 51.93 49.77 52.09 51.76 52.09 21,316 51.802 2.27%
2023-12-27 0 52.04 51.00 58.40 51.38 52.08 16,400 847,888 51.700 50.78 49.77 56.99 50.14 50.82 16,807 50.449 2.36%
2023-12-22 0 50.84 50.00 50.90 50.74 52.24 126,800 6,503,288 51.288 49.61 48.79 49.67 49.51 50.98 129,946 50.046 -2.53%
2023-12-21 0 52.16 51.20 - 51.52 52.04 115,000 5,936,064 51.618 50.90 49.96 - 50.27 50.78 117,853 50.368 0.42%
2023-12-20 0 51.94 50.00 56.92 51.90 52.40 2,000 104,464 52.232 50.68 48.79 55.54 50.64 51.13 2,050 50.967 0.04%
2023-12-19 0 51.92 51.48 52.16 51.66 52.14 6,200 321,820 51.906 50.66 50.23 50.90 50.41 50.88 6,354 50.650 -0.38%
2023-12-18 0 52.12 52.00 - 52.00 52.32 13,800 721,112 52.254 50.86 50.74 - 50.74 51.05 14,142 50.989 -0.91%
2023-12-15 0 52.60 50.00 52.70 52.44 53.42 12,400 660,976 53.305 51.33 48.79 51.42 51.17 52.13 12,708 52.014 2.06%
2023-12-14 0 51.54 51.38 51.90 51.46 52.42 6,200 323,940 52.248 50.29 50.14 50.64 50.21 51.15 6,354 50.983 -0.43%
2023-12-13 0 51.76 51.52 54.22 51.50 51.94 81,200 4,213,268 51.888 50.51 50.27 52.91 50.25 50.68 83,215 50.631 -1.26%
2023-12-12 0 52.42 52.00 56.12 51.56 52.46 61,600 3,211,556 52.136 51.15 50.74 54.76 50.31 51.19 63,128 50.873 1.55%
2023-12-11 0 51.62 51.62 - 50.86 51.76 156,200 8,006,492 51.258 50.37 50.37 - 49.63 50.51 160,076 50.017 -0.73%
2023-12-08 0 52.00 51.60 57.12 51.74 52.18 8,600 447,468 52.031 50.74 50.35 55.74 50.49 50.92 8,813 50.771 -0.23%
2023-12-07 0 52.12 51.60 - 51.60 52.16 7,000 362,880 51.840 50.86 50.35 - 50.35 50.90 7,174 50.585 -0.91%
2023-12-06 0 52.60 52.44 53.06 51.80 52.72 6,600 345,776 52.390 51.33 51.17 51.78 50.55 51.44 6,764 51.122 1.39%
2023-12-05 0 51.88 51.86 - 51.70 52.50 9,600 501,904 52.282 50.62 50.60 - 50.45 51.23 9,838 51.016 -1.74%
2023-12-04 0 52.80 - 55.30 52.88 53.24 1,800 95,484 53.047 51.52 - 53.96 51.60 51.95 1,845 51.762 -1.31%
2023-12-01 0 53.50 53.00 56.14 53.48 53.84 24,400 1,307,564 53.589 52.20 51.72 54.78 52.19 52.54 25,005 52.291 -1.22%
2023-11-30 0 54.16 - - 53.70 54.16 22,600 1,216,572 53.831 52.85 - - 52.40 52.85 23,161 52.527 0.71%
2023-11-29 0 53.78 53.50 - 53.68 54.68 22,800 1,235,320 54.181 52.48 52.20 - 52.38 53.36 23,366 52.869 -2.96%
2023-11-28 0 55.42 55.30 - 55.30 55.86 24,400 1,355,456 55.551 54.08 53.96 - 53.96 54.51 25,005 54.206 -1.11%
2023-11-27 0 56.04 55.52 - 55.48 56.06 29,200 1,634,776 55.985 54.68 54.18 - 54.14 54.70 29,925 54.630 -0.28%
2023-11-24 0 56.20 56.00 - 56.16 56.70 42,400 2,383,624 56.218 54.84 54.64 - 54.80 55.33 43,452 54.856 -1.71%
2023-11-23 0 57.18 56.46 - 56.26 56.98 12,000 676,648 56.387 55.80 55.09 - 54.90 55.60 12,298 55.022 1.38%
2023-11-22 0 56.40 56.00 - 56.20 56.50 5,000 282,176 56.435 55.03 54.64 - 54.84 55.13 5,124 55.069 0.25%
2023-11-21 0 56.26 56.10 - 56.26 57.50 2,400 135,508 56.462 54.90 54.74 - 54.90 56.11 2,460 55.095 -1.02%
2023-11-20 0 56.84 56.00 - 56.58 56.98 21,800 1,240,256 56.892 55.46 54.64 - 55.21 55.60 22,341 55.515 0.96%
2023-11-17 0 56.30 56.00 - 56.26 56.34 11,000 619,172 56.288 54.94 54.64 - 54.90 54.98 11,273 54.926 -2.16%
2023-11-16 0 57.54 57.50 - 57.38 57.64 26,400 1,520,648 57.600 56.15 56.11 - 55.99 56.24 27,055 56.206 -1.24%
2023-11-15 0 58.26 - - 57.58 58.30 4,000 232,068 58.017 56.85 - - 56.19 56.89 4,099 56.612 2.93%
2023-11-14 0 56.60 - - 56.64 56.86 1,400 79,392 56.709 55.23 - - 55.27 55.48 1,435 55.336 -0.35%
2023-11-13 0 56.80 56.72 - 56.14 56.80 9,000 508,884 56.543 55.42 55.35 - 54.78 55.42 9,223 55.174 1.68%
2023-11-10 0 55.86 55.80 - 55.96 56.18 10,600 594,792 56.112 54.51 54.45 - 54.61 54.82 10,863 54.754 -2.10%
2023-11-09 0 57.06 56.90 - 56.78 56.90 2,400 136,516 56.882 55.68 55.52 - 55.41 55.52 2,460 55.504 0.00%
2023-11-08 0 57.06 54.48 57.50 56.98 57.60 10,000 574,012 57.401 55.68 53.16 56.11 55.60 56.21 10,248 56.011 -0.80%
2023-11-07 0 57.52 55.34 57.80 57.42 57.84 13,800 797,184 57.767 56.13 54.00 56.40 56.03 56.44 14,142 56.368 -1.41%
2023-11-06 0 58.34 56.34 58.40 58.34 58.50 600 35,068 58.447 56.93 54.98 56.99 56.93 57.08 615 57.032 1.39%
2023-11-03 0 57.54 55.70 59.80 56.54 57.54 9,200 524,248 56.983 56.15 54.35 58.35 55.17 56.15 9,428 55.604 2.38%
2023-11-02 0 56.20 53.36 56.78 56.00 56.80 3,400 191,460 56.312 54.84 52.07 55.41 54.64 55.42 3,484 54.948 0.90%
2023-11-01 0 55.70 55.20 57.90 55.38 55.78 5,000 278,416 55.683 54.35 53.86 56.50 54.04 54.43 5,124 54.335 -0.18%
2023-10-31 0 55.80 52.86 55.80 55.40 56.08 21,000 1,170,508 55.738 54.45 51.58 54.45 54.06 54.72 21,521 54.389 -1.69%
2023-10-30 0 56.76 55.98 56.76 56.00 56.76 10,800 608,664 56.358 55.39 54.62 55.39 54.64 55.39 11,068 54.993 -3.96%
2023-10-27 0 59.10 56.78 59.10 55.84 59.10 21,200 1,192,544 56.252 57.67 55.41 57.67 54.49 57.67 21,726 54.890 2.14%
2023-10-26 0 57.86 54.80 57.86 55.10 57.86 8,000 445,020 55.628 56.46 53.47 56.46 53.77 56.46 8,199 54.281 3.65%
2023-10-25 0 55.82 55.30 55.82 55.26 56.50 2,600 145,428 55.934 54.47 53.96 54.47 53.92 55.13 2,665 54.580 1.49%
2023-10-24 0 55.00 54.98 55.00 54.92 55.20 34,200 1,880,932 54.998 53.67 53.65 53.67 53.59 53.86 35,049 53.666 -1.33%
2023-10-20 0 55.74 55.74 - 55.70 56.30 8,400 470,176 55.973 54.39 54.39 - 54.35 54.94 8,608 54.618 -0.85%
2023-10-19 0 56.22 56.16 - 56.22 56.78 4,800 271,840 56.633 54.86 54.80 - 54.86 55.41 4,919 55.262 -2.33%
2023-10-18 0 57.56 54.88 - 57.56 57.82 70,200 4,057,452 57.798 56.17 53.55 - 56.17 56.42 71,942 56.399 -0.31%
2023-10-17 0 57.74 57.40 - 57.44 57.90 7,800 450,028 57.696 56.34 56.01 - 56.05 56.50 7,994 56.299 0.80%
2023-10-16 0 57.28 55.50 - 57.24 57.84 10,400 600,148 57.707 55.89 54.16 - 55.85 56.44 10,658 56.309 3.21%
2023-10-13 0 55.50 55.50 - 55.50 58.56 7,800 452,788 58.050 54.16 54.16 - 54.16 57.14 7,994 56.644 -6.06%
2023-10-12 0 59.08 59.08 59.50 59.08 59.52 15,800 939,432 59.458 57.65 57.65 58.06 57.65 58.08 16,192 58.018 1.55%
2023-10-11 0 58.18 - 58.30 58.00 58.38 10,600 616,604 58.170 56.77 - 56.89 56.60 56.97 10,863 56.762 1.54%
2023-10-10 0 57.30 56.72 57.70 57.00 57.78 77,800 4,466,476 57.410 55.91 55.35 56.30 55.62 56.38 79,730 56.020 1.17%
2023-10-09 0 56.64 54.00 56.64 56.64 56.64 200 11,328 56.640 55.27 52.69 55.27 55.27 55.27 205 55.269 0.21%
2023-10-06 0 56.52 55.80 56.80 56.50 56.82 6,800 385,288 56.660 55.15 54.45 55.42 55.13 55.44 6,969 55.288 1.29%
2023-10-05 0 55.80 55.60 58.48 56.00 56.10 33,000 1,850,240 56.068 54.45 54.25 57.06 54.64 54.74 33,819 54.710 -0.36%
2023-10-04 0 56.00 55.56 56.00 55.50 56.02 22,200 1,234,596 55.612 54.64 54.21 54.64 54.16 54.66 22,751 54.266 -0.32%
2023-10-03 0 56.18 56.10 57.30 56.10 56.90 2,600 146,400 56.308 54.82 54.74 55.91 54.74 55.52 2,665 54.944 -4.59%
2023-09-29 0 58.88 56.98 58.88 56.98 58.88 2,200 128,304 58.320 57.45 55.60 57.45 55.60 57.45 2,255 56.908 0.00%
2023-09-28 0 58.88 56.50 58.88 56.66 58.88 1,800 102,768 57.093 57.45 55.13 57.45 55.29 57.45 1,845 55.711 2.61%
2023-09-27 0 57.38 57.00 59.94 57.38 57.60 16,600 953,192 57.421 55.99 55.62 58.49 55.99 56.21 17,012 56.031 0.17%
2023-09-26 0 57.28 - 57.28 57.02 57.86 1,600 91,936 57.460 55.89 - 55.89 55.64 56.46 1,640 56.069 -1.68%
2023-09-25 0 58.26 56.00 - 58.18 58.78 1,800 105,032 58.351 56.85 54.64 - 56.77 57.36 1,845 56.938 -1.79%
2023-09-22 0 59.32 56.90 60.00 57.78 59.02 2,200 128,884 58.584 57.88 55.52 58.55 56.38 57.59 2,255 57.165 0.44%
2023-09-21 0 59.06 57.70 59.06 57.70 59.06 3,600 208,824 58.007 57.63 56.30 57.63 56.30 57.63 3,689 56.602 0.75%
2023-09-20 0 58.62 56.04 58.62 58.50 58.84 8,000 469,756 58.720 57.20 54.68 57.20 57.08 57.42 8,199 57.298 4.60%
2023-09-19 0 56.04 56.04 59.12 56.04 59.02 22,000 1,289,800 58.627 54.68 54.68 57.69 54.68 57.59 22,546 57.208 -4.53%
2023-09-18 0 60.00 60.00 61.80 60.00 60.62 27,400 1,647,176 60.116 57.28 57.28 58.99 57.28 57.87 28,703 57.387 -4.64%
2023-09-15 0 62.92 59.88 62.92 60.90 62.92 18,200 1,115,616 61.298 60.06 57.16 60.06 58.14 60.06 19,066 58.515 0.06%
2023-09-14 0 62.88 59.90 62.88 60.00 62.88 4,800 292,956 61.033 60.03 57.18 60.03 57.28 60.03 5,028 58.262 0.54%
2023-09-13 0 62.54 59.88 62.54 60.04 62.54 2,400 145,716 60.715 59.70 57.16 59.70 57.31 59.70 2,514 57.958 3.20%
2023-09-12 0 60.60 60.58 - 60.56 60.94 3,200 194,432 60.760 57.85 57.83 - 57.81 58.17 3,352 58.001 -0.43%
2023-09-11 0 60.86 60.00 - 60.18 60.88 17,800 1,078,008 60.562 58.10 57.28 - 57.45 58.12 18,647 57.813 -0.43%
2023-09-07 0 61.12 - - 61.06 61.24 600 36,680 61.133 58.35 - - 58.29 58.46 629 58.358 -0.91%
2023-09-06 0 61.68 - - 61.08 61.70 2,400 147,424 61.427 58.88 - - 58.31 58.90 2,514 58.638 0.23%
2023-09-05 0 61.54 61.50 - 61.52 62.12 34,000 2,104,704 61.903 58.75 58.71 - 58.73 59.30 35,617 59.093 2.26%
2023-09-04 0 60.18 60.18 62.76 60.18 62.74 28,200 1,759,864 62.407 57.45 57.45 59.91 57.45 59.89 29,541 59.573 -1.08%
2023-08-31 0 60.84 - - 60.56 60.90 1,400 85,076 60.769 58.08 - - 57.81 58.14 1,467 58.010 -0.23%
2023-08-30 0 60.98 57.94 - 60.78 61.64 12,000 736,164 61.347 58.21 55.31 - 58.02 58.84 12,571 58.562 -0.65%
2023-08-29 0 61.38 61.16 61.38 60.54 61.42 74,000 4,519,132 61.069 58.59 58.38 58.59 57.79 58.63 77,519 58.297 1.42%
2023-08-28 0 60.52 59.00 60.52 59.88 60.82 8,400 508,048 60.482 57.77 56.32 57.77 57.16 58.06 8,800 57.736 1.82%
2023-08-25 0 59.44 58.94 61.58 59.24 59.74 7,400 439,832 59.437 56.74 56.26 58.78 56.55 57.03 7,752 56.738 -1.16%
2023-08-24 0 60.14 59.80 60.14 59.00 60.14 17,800 1,062,992 59.719 57.41 57.09 57.41 56.32 57.41 18,647 57.007 2.45%
2023-08-23 0 58.70 58.00 - 58.38 58.42 4,200 245,436 58.437 56.03 55.37 - 55.73 55.77 4,400 55.784 -0.51%
2023-08-22 0 59.00 58.46 59.00 57.60 59.00 41,000 2,386,412 58.205 56.32 55.81 56.32 54.98 56.32 42,950 55.563 1.34%
2023-08-21 0 58.22 57.90 58.22 58.00 58.80 29,400 1,721,580 58.557 55.58 55.27 55.58 55.37 56.13 30,798 55.899 -1.49%
2023-08-18 0 59.10 59.02 - 59.16 60.22 28,600 1,702,644 59.533 56.42 56.34 - 56.47 57.49 29,960 56.830 0.17%
2023-08-17 0 59.00 59.00 - 59.00 60.96 3,400 205,360 60.400 56.32 56.32 - 56.32 58.19 3,562 57.658 -2.19%
2023-08-16 0 60.32 60.10 - 60.30 60.84 19,400 1,175,032 60.569 57.58 57.37 - 57.56 58.08 20,323 57.819 -1.69%
2023-08-15 0 61.36 60.70 61.60 61.20 61.60 3,600 221,080 61.411 58.57 57.94 58.80 58.42 58.80 3,771 58.623 -0.42%
2023-08-14 0 61.62 60.88 - 60.98 61.54 7,600 464,692 61.144 58.82 58.12 - 58.21 58.75 7,961 58.368 -5.35%
2023-08-11 0 65.10 62.40 65.10 62.60 65.10 8,600 539,936 62.783 62.14 59.57 62.14 59.76 62.14 9,009 59.933 2.97%
2023-08-10 0 63.22 62.00 - 63.28 63.28 3,000 189,840 63.280 60.35 59.19 - 60.41 60.41 3,143 60.407 0.77%
2023-08-09 0 62.74 62.68 - 62.40 62.64 3,200 200,064 62.520 59.89 59.83 - 59.57 59.80 3,352 59.682 -0.19%
2023-08-08 0 62.86 61.50 - 62.76 63.26 14,200 895,616 63.072 60.01 58.71 - 59.91 60.39 14,875 60.208 -2.00%
2023-08-07 0 64.14 61.50 64.14 64.00 64.14 6,200 396,904 64.017 61.23 58.71 61.23 61.09 61.23 6,495 61.110 -3.46%
2023-08-04 0 66.44 61.50 66.44 63.68 66.44 20,600 1,318,276 63.994 63.42 58.71 63.42 60.79 63.42 21,580 61.089 5.13%
2023-08-03 0 63.20 61.50 - 63.20 63.90 23,800 1,506,980 63.318 60.33 58.71 - 60.33 61.00 24,932 60.444 -0.32%
2023-08-02 0 63.40 - 64.00 63.36 64.48 16,800 1,066,460 63.480 60.52 - 61.09 60.48 61.55 17,599 60.598 -5.79%
2023-08-01 0 67.30 - 67.30 64.90 67.30 12,000 788,176 65.681 64.24 - 64.24 61.95 64.24 12,571 62.699 0.75%
2023-07-31 0 66.80 - 66.80 65.34 66.80 16,400 1,079,700 65.835 63.77 - 63.77 62.37 63.77 17,180 62.846 3.47%
2023-07-28 0 64.56 62.50 64.80 62.76 64.56 39,800 2,534,736 63.687 61.63 59.66 61.86 59.91 61.63 41,693 60.795 0.87%
2023-07-27 0 64.00 62.50 64.00 62.76 64.00 4,800 302,824 63.088 61.09 59.66 61.09 59.91 61.09 5,028 60.224 -0.68%
2023-07-26 0 64.44 61.40 64.44 61.68 64.44 24,400 1,507,916 61.800 61.51 58.61 61.51 58.88 61.51 25,560 58.994 3.63%
2023-07-25 0 62.18 62.20 62.40 61.40 62.22 27,400 1,691,452 61.732 59.36 59.38 59.57 58.61 59.40 28,703 58.929 4.05%
2023-07-24 0 59.76 - 59.76 59.32 60.00 16,400 978,340 59.655 57.05 - 57.05 56.63 57.28 17,180 56.946 -2.83%
2023-07-21 0 61.50 - 61.50 60.64 61.50 5,400 328,256 60.788 58.71 - 58.71 57.89 58.71 5,657 58.028 -0.19%
2023-07-20 0 61.62 - - 60.30 61.62 29,800 1,815,192 60.912 58.82 - - 57.56 58.82 31,217 58.147 -2.65%
2023-07-19 0 63.30 59.00 63.30 59.80 63.30 33,000 1,985,444 60.165 60.43 56.32 60.43 57.09 60.43 34,569 57.433 4.32%
2023-07-18 0 60.68 59.80 60.68 60.58 60.86 21,800 1,323,888 60.729 57.93 57.09 57.93 57.83 58.10 22,837 57.972 -1.72%
2023-07-14 0 61.74 - 61.74 61.72 61.74 1,200 74,084 61.737 58.94 - 58.94 58.92 58.94 1,257 58.934 -0.29%
2023-07-13 0 61.92 - 61.92 61.46 61.92 6,400 394,684 61.669 59.11 - 59.11 58.67 59.11 6,704 58.870 2.48%
2023-07-12 0 60.42 59.70 60.42 60.06 60.62 13,200 794,560 60.194 57.68 56.99 57.68 57.33 57.87 13,828 57.461 1.34%
2023-07-11 0 59.62 - 59.94 59.66 60.18 24,000 1,438,576 59.941 56.91 - 57.22 56.95 57.45 25,141 57.219 0.44%
2023-07-10 0 59.36 59.20 60.20 59.42 60.26 25,600 1,530,340 59.779 56.66 56.51 57.47 56.72 57.52 26,818 57.065 0.41%
2023-07-07 0 59.12 58.50 - 58.90 59.52 50,400 2,984,172 59.210 56.44 55.84 - 56.23 56.82 52,797 56.522 -1.34%
2023-07-06 0 59.92 59.68 - 59.80 61.30 14,000 842,556 60.183 57.20 56.97 - 57.09 58.52 14,666 57.450 -2.16%
2023-07-05 0 61.24 - - 61.08 61.70 43,000 2,634,956 61.278 58.46 - - 58.31 58.90 45,045 58.496 -1.32%
2023-07-04 0 62.06 61.50 62.20 61.84 62.32 27,000 1,675,024 62.038 59.24 58.71 59.38 59.03 59.49 28,284 59.221 -0.23%
2023-07-03 0 62.20 - - 61.24 62.22 41,600 2,554,256 61.400 59.38 - - 58.46 59.40 43,579 58.613 2.61%
2023-06-30 0 60.62 59.50 61.30 - - 0 0 - 57.87 56.80 58.52 - - 0 - 0.46%
2023-06-29 0 60.34 58.50 - 60.28 60.78 9,000 545,704 60.634 57.60 55.84 - 57.54 58.02 9,428 57.881 -1.53%
2023-06-28 0 61.46 - - 60.88 61.60 65,200 3,988,672 61.176 58.49 - - 57.94 58.63 68,506 58.223 0.66%
2023-06-27 0 61.06 58.88 - 60.50 61.06 34,200 2,077,564 60.747 58.11 56.04 - 57.58 58.11 35,934 57.816 1.46%
2023-06-26 0 60.18 59.00 - 59.92 60.34 33,400 2,011,492 60.224 57.28 56.15 - 57.03 57.43 35,094 57.318 0.17%
2023-06-23 0 60.08 59.36 60.20 59.78 60.30 32,400 1,942,816 59.963 57.18 56.49 57.29 56.89 57.39 34,043 57.069 -1.31%
2023-06-21 0 60.88 60.70 61.20 60.86 61.76 47,800 2,928,252 61.261 57.94 57.77 58.25 57.92 58.78 50,224 58.304 -2.12%
2023-06-20 0 62.20 61.80 - 62.00 62.46 11,000 684,412 62.219 59.20 58.82 - 59.01 59.45 11,558 59.216 -1.40%
2023-06-19 0 63.08 62.64 - 62.44 63.34 74,600 4,678,036 62.708 60.04 59.62 - 59.43 60.28 78,383 59.682 -0.16%
2023-06-16 0 63.18 62.00 63.66 63.00 63.66 35,000 2,213,880 63.254 60.13 59.01 60.59 59.96 60.59 36,775 60.201 0.38%
2023-06-15 0 62.94 62.00 - 62.30 62.94 6,200 387,956 62.574 59.90 59.01 - 59.29 59.90 6,514 59.553 2.74%
2023-06-14 0 61.26 - 62.50 61.32 61.58 4,400 270,336 61.440 58.30 - 59.48 58.36 58.61 4,623 58.475 -0.33%
2023-06-13 0 61.46 - - 60.84 61.66 36,400 2,230,500 61.277 58.49 - - 57.90 58.68 38,246 58.320 0.75%
2023-06-12 0 61.00 - - 60.70 60.70 600 36,420 60.700 58.06 - - 57.77 57.77 630 57.770 0.23%
2023-06-09 0 60.86 60.34 - 60.28 60.68 26,600 1,613,032 60.640 57.92 57.43 - 57.37 57.75 27,949 57.713 0.86%
2023-06-08 0 60.34 - 60.42 60.50 60.50 2,000 121,000 60.500 57.43 - 57.50 57.58 57.58 2,101 57.580 0.10%
2023-06-07 0 60.28 - 60.38 60.12 60.40 11,000 662,404 60.219 57.37 - 57.47 57.22 57.48 11,558 57.312 1.41%
2023-06-06 0 59.44 - 60.30 59.34 60.22 29,600 1,768,240 59.738 56.57 - 57.39 56.48 57.31 31,101 56.855 0.10%
2023-06-05 0 59.38 - - 58.80 59.48 24,000 1,423,456 59.311 56.51 - - 55.96 56.61 25,217 56.448 1.09%
2023-06-02 0 58.74 - 58.78 57.76 58.72 57,200 3,337,444 58.347 55.90 - 55.94 54.97 55.89 60,101 55.531 3.71%
2023-06-01 0 56.64 - - 56.60 57.22 23,000 1,306,948 56.824 53.91 - - 53.87 54.46 24,166 54.081 0.39%
2023-05-31 0 56.42 - - 56.00 56.60 2,600 146,448 56.326 53.70 - - 53.30 53.87 2,732 53.608 -2.01%
2023-05-30 0 57.58 - - 56.80 57.58 53,800 3,090,104 57.437 54.80 - - 54.06 54.80 56,528 54.665 0.73%
2023-05-29 0 57.16 57.10 - 57.12 57.88 17,400 1,002,740 57.629 54.40 54.34 - 54.36 55.09 18,282 54.847 -1.24%
2023-05-25 0 57.88 57.50 58.24 57.50 58.50 16,600 964,628 58.110 55.09 54.72 55.43 54.72 55.68 17,442 55.305 -1.63%
2023-05-24 0 58.84 58.84 - 58.76 59.76 47,000 2,790,672 59.376 56.00 56.00 - 55.92 56.88 49,384 56.510 -2.13%
2023-05-23 0 60.12 59.98 - 59.98 61.14 15,800 952,036 60.255 57.22 57.09 - 57.09 58.19 16,601 57.347 -1.41%
2023-05-22 0 60.98 60.00 - 60.02 61.20 11,400 688,000 60.351 58.04 57.10 - 57.12 58.25 11,978 57.438 1.67%
2023-05-19 0 59.98 59.92 - 59.84 60.52 34,800 2,099,684 60.336 57.09 57.03 - 56.95 57.60 36,565 57.424 -1.58%
2023-05-18 0 60.94 - - 60.82 61.00 3,800 230,900 60.763 58.00 - - 57.88 58.06 3,993 57.830 1.60%
2023-05-17 0 59.98 - - 59.82 60.44 116,600 7,010,552 60.125 57.09 - - 56.93 57.52 122,513 57.223 -1.51%
2023-05-16 0 60.90 - 61.34 60.74 61.32 21,800 1,333,532 61.171 57.96 - 58.38 57.81 58.36 22,906 58.219 0.40%
2023-05-15 0 60.66 - - 59.90 61.00 5,600 337,692 60.302 57.73 - - 57.01 58.06 5,884 57.392 1.71%
2023-05-12 0 59.64 59.54 - 59.66 59.84 11,200 668,860 59.720 56.76 56.67 - 56.78 56.95 11,768 56.837 -0.47%
2023-05-11 0 59.92 59.22 - 59.28 60.12 31,800 1,890,236 59.441 57.03 56.36 - 56.42 57.22 33,413 56.572 0.33%
2023-05-10 0 59.72 59.50 - 59.50 59.78 5,400 322,252 59.676 56.84 56.63 - 56.63 56.89 5,674 56.796 -0.47%
2023-05-09 0 60.00 59.90 61.80 60.00 61.32 13,200 800,680 60.658 57.10 57.01 58.82 57.10 58.36 13,869 57.730 -2.28%
2023-05-08 0 61.40 - - 61.04 61.44 15,200 930,080 61.189 58.44 - - 58.09 58.47 15,971 58.236 1.62%
2023-05-05 0 60.42 - 60.60 60.44 60.78 23,200 1,406,984 60.646 57.50 - 57.68 57.52 57.85 24,377 57.719 0.97%
2023-05-04 0 59.84 - - 58.94 59.80 26,800 1,595,700 59.541 56.95 - - 56.10 56.91 28,159 56.667 2.15%
2023-05-03 0 58.58 58.12 - 58.26 58.76 47,800 2,792,744 58.426 55.75 55.31 - 55.45 55.92 50,224 55.606 -1.91%
2023-05-02 0 59.72 - - 59.44 60.68 25,000 1,513,392 60.536 56.84 - - 56.57 57.75 26,268 57.614 -0.40%
2023-04-28 0 59.96 - - 60.12 60.26 12,000 722,156 60.180 57.07 - - 57.22 57.35 12,609 57.275 0.84%
2023-04-27 0 59.46 - - 59.00 59.32 17,400 1,030,556 59.227 56.59 - - 56.15 56.46 18,282 56.369 0.20%
2023-04-26 0 59.34 - - 58.84 58.88 5,400 317,940 58.878 56.48 - - 56.00 56.04 5,674 56.036 0.88%
2023-04-25 0 58.82 58.80 - 58.52 59.20 23,000 1,350,432 58.714 55.98 55.96 - 55.70 56.34 24,166 55.881 -1.41%
2023-04-24 0 59.66 59.00 - 59.28 60.26 27,400 1,636,308 59.719 56.78 56.15 - 56.42 57.35 28,790 56.837 -0.40%
2023-04-21 0 59.90 59.00 - 59.90 60.90 26,400 1,591,676 60.291 57.01 56.15 - 57.01 57.96 27,739 57.381 -1.96%
2023-04-20 0 61.10 - - 61.10 61.10 1,000 61,100 61.100 58.15 - - 58.15 58.15 1,051 58.151 -0.16%
2023-04-19 0 61.20 - - 61.04 62.10 91,200 5,590,228 61.296 58.25 - - 58.09 59.10 95,825 58.338 -1.16%
2023-04-18 0 61.92 - - 61.98 62.00 1,800 111,584 61.991 58.93 - - 58.99 59.01 1,891 58.999 -0.71%
2023-04-17 0 62.36 59.94 - 61.44 61.44 1,000 61,440 61.440 59.35 57.05 - 58.47 58.47 1,051 58.475 2.46%
2023-04-14 0 60.86 59.94 - 60.68 60.80 600 36,456 60.760 57.92 57.05 - 57.75 57.87 630 57.827 0.30%
2023-04-13 0 60.68 59.94 - 59.70 60.34 2,000 120,040 60.020 57.75 57.05 - 56.82 57.43 2,101 57.123 -0.10%
2023-04-12 0 60.74 - - 60.78 61.00 3,000 182,580 60.860 57.81 - - 57.85 58.06 3,152 57.923 -1.24%
2023-04-11 0 61.50 61.08 - 61.08 61.94 24,800 1,527,248 61.583 58.53 58.13 - 58.13 58.95 26,058 58.610 0.89%
2023-04-06 0 60.96 60.00 - - - 0 0 - 58.02 57.10 - - - 0 - 0.10%
2023-04-04 0 60.90 - - 60.50 61.04 56,600 3,449,856 60.952 57.96 - - 57.58 58.09 59,470 58.010 -1.01%
2023-04-03 0 61.52 - - 61.30 61.70 58,400 3,584,720 61.382 58.55 - - 58.34 58.72 61,362 58.420 -0.29%
2023-03-31 0 61.70 - 62.60 61.76 61.76 8,600 531,136 61.760 58.72 - 59.58 58.78 58.78 9,036 58.779 0.95%
2023-03-30 0 61.12 - - 60.78 60.78 1,200 72,936 60.780 58.17 - - 57.85 57.85 1,261 57.846 0.39%
2023-03-29 0 60.88 - 61.70 60.92 61.32 10,400 635,732 61.128 57.94 - 58.72 57.98 58.36 10,927 58.178 2.28%
2023-03-28 0 59.52 58.48 - 58.92 59.52 10,400 614,464 59.083 56.65 55.66 - 56.08 56.65 10,927 56.231 1.12%
2023-03-27 0 58.86 58.52 - 58.94 59.32 37,000 2,188,056 59.137 56.02 55.70 - 56.10 56.46 38,876 56.282 -1.70%
2023-03-24 0 59.88 - - 59.66 59.88 4,600 275,320 59.852 56.99 - - 56.78 56.99 4,833 56.963 0.00%
2023-03-23 0 59.88 58.60 59.98 58.60 59.52 33,600 1,987,104 59.140 56.99 55.77 57.09 55.77 56.65 35,304 56.286 1.73%
2023-03-22 0 58.86 - 59.26 58.78 59.50 15,800 930,852 58.915 56.02 - 56.40 55.94 56.63 16,601 56.071 1.55%
2023-03-21 0 57.96 - - 57.40 57.98 14,400 827,864 57.491 55.16 - - 54.63 55.18 15,130 54.716 1.01%
2023-03-20 0 57.38 - 58.44 56.98 57.96 12,800 732,376 57.217 54.61 - 55.62 54.23 55.16 13,449 54.455 -1.91%
2023-03-17 0 58.50 - - 58.32 58.66 3,200 187,124 58.476 55.68 - - 55.51 55.83 3,362 55.654 1.56%
2023-03-16 0 57.60 57.60 - 57.50 58.18 30,200 1,746,960 57.846 54.82 54.82 - 54.72 55.37 31,732 55.054 -0.96%
2023-03-15 0 58.16 - 58.52 57.88 58.30 19,800 1,152,816 58.223 55.35 - 55.70 55.09 55.49 20,804 55.413 2.36%
2023-03-14 0 56.82 - - 56.82 57.20 17,400 993,228 57.082 54.08 - - 54.08 54.44 18,282 54.327 -2.77%
2023-03-13 0 58.44 - - 58.20 58.48 57,000 3,325,440 58.341 55.62 - - 55.39 55.66 59,891 55.525 1.14%
2023-03-10 0 57.78 57.72 - 57.80 58.74 10,000 582,784 58.278 54.99 54.93 - 55.01 55.90 10,507 55.466 -3.35%
2023-03-09 0 59.78 - - 60.14 60.44 23,800 1,433,748 60.242 56.89 - - 57.24 57.52 25,007 57.334 -0.96%
2023-03-08 0 60.36 60.00 - - - 0 0 - 57.45 57.10 - - - 0 - -2.01%
2023-03-07 0 61.60 - 62.92 62.50 63.30 2,600 163,780 62.992 58.63 - 59.88 59.48 60.24 2,732 59.952 -0.39%
2023-03-06 0 61.84 - - 61.60 62.00 3,000 185,324 61.775 58.86 - - 58.63 59.01 3,152 58.793 0.23%
2023-03-03 0 61.70 61.38 - - - 0 0 - 58.72 58.42 - - - 0 - 0.92%
2023-03-02 0 61.14 60.92 - 61.12 61.14 1,200 73,356 61.130 58.19 57.98 - 58.17 58.19 1,261 58.180 -0.33%
2023-03-01 0 61.34 61.12 - 59.36 60.68 1,600 95,768 59.855 58.38 58.17 - 56.49 57.75 1,681 56.966 3.86%
2023-02-28 0 59.06 58.90 - 59.00 60.22 33,000 1,968,124 59.640 56.21 56.06 - 56.15 57.31 34,674 56.762 -1.44%
2023-02-27 0 59.92 59.54 - 59.92 60.32 4,800 289,184 60.247 57.03 56.67 - 57.03 57.41 5,043 57.339 -0.13%
2023-02-24 0 60.00 59.90 - 59.96 60.48 10,200 615,664 60.359 57.10 57.01 - 57.07 57.56 10,717 57.446 -1.57%
2023-02-23 0 60.96 60.56 - - - 0 0 - 58.02 57.64 - - - 0 - 0.40%
2023-02-22 0 60.72 60.30 - 61.22 61.22 1,600 97,952 61.220 57.79 57.39 - 58.27 58.27 1,681 58.265 -1.20%
2023-02-21 0 61.46 61.22 62.28 61.58 62.36 9,200 572,296 62.206 58.49 58.27 59.27 58.61 59.35 9,667 59.204 -1.82%
2023-02-20 0 62.60 62.20 - 61.58 62.60 5,200 323,188 62.152 59.58 59.20 - 58.61 59.58 5,464 59.152 0.77%
2023-02-17 0 62.12 - - - - 0 0 - 59.12 - - - - 0 - -0.80%
2023-02-16 0 62.62 - - 62.64 63.52 6,800 426,940 62.785 59.60 - - 59.62 60.45 7,145 59.755 1.29%
2023-02-15 0 61.82 - 62.14 61.60 62.22 9,200 570,492 62.010 58.84 - 59.14 58.63 59.22 9,667 59.017 -1.09%
2023-02-14 0 62.50 - - 62.40 62.58 28,800 1,799,208 62.473 59.48 - - 59.39 59.56 30,261 59.457 -0.57%
2023-02-13 0 62.86 - - 62.26 62.86 29,800 1,862,288 62.493 59.83 - - 59.26 59.83 31,311 59.477 0.70%
2023-02-10 0 62.42 - - 62.50 63.48 6,800 428,388 62.998 59.41 - - 59.48 60.42 7,145 59.958 -2.32%
2023-02-09 0 63.90 62.90 - 62.76 63.90 4,600 291,308 63.328 60.82 59.86 - 59.73 60.82 4,833 60.271 1.75%
2023-02-08 0 62.80 - - 62.50 62.70 4,600 287,920 62.591 59.77 - - 59.48 59.67 4,833 59.570 -0.92%
2023-02-07 0 63.38 62.50 - 63.84 63.84 200 12,768 63.840 60.32 59.48 - 60.76 60.76 210 60.759 1.02%
2023-02-06 0 62.74 62.50 - 62.70 63.18 5,800 365,092 62.947 59.71 59.48 - 59.67 60.13 6,094 59.909 -2.09%
2023-02-03 0 64.08 - 71.00 63.64 63.64 300 19,037 63.457 60.99 - 67.57 60.57 60.57 315 60.394 -1.54%
2023-02-02 0 65.08 - 66.20 65.58 65.86 5,200 341,188 65.613 61.94 - 63.00 62.41 62.68 5,464 62.446 -0.88%
2023-02-01 0 65.66 - 71.00 - - 0 0 - 62.49 - 67.57 - - 0 - 1.61%
2023-01-31 0 64.62 - 71.00 64.50 65.78 7,800 512,384 65.690 61.50 - 67.57 61.39 62.61 8,196 62.520 -0.92%
2023-01-30 0 65.22 65.16 65.22 65.22 66.96 6,800 444,592 65.381 62.07 62.02 62.07 62.07 63.73 7,145 62.226 -3.58%
2023-01-27 0 67.64 - - 67.00 67.64 23,800 1,598,760 67.175 64.38 - - 63.77 64.38 25,007 63.933 1.08%
2023-01-26 0 66.92 - - 66.44 66.92 31,400 2,089,844 66.556 63.69 - - 63.23 63.69 32,992 63.343 2.39%
2023-01-20 0 65.36 - 67.40 64.68 65.36 19,400 1,256,536 64.770 62.21 - 64.15 61.56 62.21 20,384 61.644 2.22%
2023-01-19 0 63.94 - 67.40 63.58 63.94 22,200 1,417,404 63.847 60.85 - 64.15 60.51 60.85 23,326 60.765 -0.31%
2023-01-18 0 64.14 - 67.40 64.06 64.06 5,200 333,112 64.060 61.04 - 64.15 60.97 60.97 5,464 60.968 0.34%
2023-01-17 0 63.92 - 64.00 63.60 64.14 27,400 1,748,384 63.810 60.83 - 60.91 60.53 61.04 28,790 60.730 0.16%
2023-01-16 0 63.82 63.40 67.40 63.50 64.36 12,400 796,420 64.227 60.74 60.34 64.15 60.44 61.25 13,029 61.127 -0.87%
2023-01-13 0 64.38 63.60 - 63.80 63.80 10,000 638,000 63.800 61.27 60.53 - 60.72 60.72 10,507 60.721 0.72%
2023-01-12 0 63.92 63.60 - 63.36 64.46 20,200 1,288,360 63.780 60.83 60.53 - 60.30 61.35 21,224 60.702 -0.44%
2023-01-11 0 64.20 - - 64.60 64.62 1,800 116,300 64.611 61.10 - - 61.48 61.50 1,891 61.493 0.60%
2023-01-10 0 63.82 63.00 - 63.28 63.82 7,800 496,972 63.714 60.74 59.96 - 60.23 60.74 8,196 60.639 -0.25%
2023-01-09 0 63.98 - - 63.70 64.04 8,000 511,468 63.934 60.89 - - 60.63 60.95 8,406 60.848 0.69%
2023-01-06 0 63.54 - - 63.30 63.54 5,400 342,228 63.376 60.47 - - 60.24 60.47 5,674 60.317 -0.53%
2023-01-05 0 63.88 - - 63.70 64.80 4,200 269,180 64.090 60.80 - - 60.63 61.67 4,413 60.997 1.59%
2023-01-04 0 62.88 - 64.00 61.58 62.38 6,600 409,832 62.096 59.85 - 60.91 58.61 59.37 6,935 59.099 3.08%
2023-01-03 0 61.00 59.20 64.00 58.72 61.00 10,000 604,564 60.456 58.06 56.34 60.91 55.89 58.06 10,507 57.538 0.63%
2022-12-30 0 60.62 - 61.20 - - 400 24,632 61.580 57.69 - 58.25 - - 420 58.608 0.23%
2022-12-29 0 60.48 - - 60.40 60.58 7,800 471,824 60.490 57.56 - - 57.48 57.66 8,196 57.571 -1.31%
2022-12-28 0 61.28 - 61.60 61.10 61.70 42,400 2,603,720 61.408 58.32 - 58.63 58.15 58.72 44,550 58.445 1.69%
2022-12-23 0 60.26 - 60.52 60.00 60.40 800 48,080 60.100 57.35 - 57.60 57.10 57.48 841 57.199 -0.95%
2022-12-22 0 60.84 - - 60.08 61.00 15,800 958,268 60.650 57.90 - - 57.18 58.06 16,601 57.723 3.65%
2022-12-21 0 58.70 58.00 - 58.70 58.88 10,600 624,056 58.873 55.87 55.20 - 55.87 56.04 11,138 56.032 0.27%
2022-12-20 0 58.54 58.22 - 58.30 59.30 6,800 401,716 59.076 55.71 55.41 - 55.49 56.44 7,145 56.225 -2.21%
2022-12-19 0 59.86 59.58 60.50 60.06 60.64 2,000 120,440 60.220 56.97 56.70 57.58 57.16 57.71 2,101 57.313 -0.73%
2022-12-16 0 60.30 60.10 - 59.48 60.40 23,200 1,391,520 59.979 57.39 57.20 - 56.61 57.48 24,377 57.084 1.01%
2022-12-15 0 59.70 - - 59.50 60.02 18,000 1,078,252 59.903 56.82 - - 56.63 57.12 18,913 57.012 -1.65%
2022-12-14 0 60.70 - 60.90 60.40 61.02 14,800 896,048 60.544 57.77 - 57.96 57.48 58.07 15,551 57.622 0.40%
2022-12-13 0 60.46 - 61.00 60.22 60.74 45,800 2,772,508 60.535 57.54 - 58.06 57.31 57.81 48,123 57.613 0.57%
2022-12-12 0 60.12 59.50 63.00 60.38 60.50 86,400 5,226,156 60.488 57.22 56.63 59.96 57.47 57.58 90,782 57.568 -2.56%
2022-12-09 0 61.70 - 63.00 60.70 61.72 9,800 598,740 61.096 58.72 - 59.96 57.77 58.74 10,297 58.147 2.32%
2022-12-08 0 60.30 59.26 60.80 59.60 60.00 4,800 286,652 59.719 57.39 56.40 57.87 56.72 57.10 5,043 56.837 3.25%
2022-12-07 0 58.40 57.00 61.20 58.56 61.20 30,800 1,865,124 60.556 55.58 54.25 58.25 55.73 58.25 32,362 57.633 -3.38%
2022-12-06 0 60.44 60.44 - 59.82 60.74 81,800 4,933,360 60.310 57.52 57.52 - 56.93 57.81 85,948 57.399 -0.43%
2022-12-05 0 60.70 - - 59.18 60.54 31,600 1,893,656 59.926 57.77 - - 56.32 57.62 33,203 57.033 4.08%
2022-12-02 0 58.32 - 59.00 57.86 58.66 28,800 1,683,340 58.449 55.51 - 56.15 55.07 55.83 30,261 55.628 -0.44%
2022-12-01 0 58.58 - 59.90 59.00 59.84 24,600 1,457,128 59.233 55.75 - 57.01 56.15 56.95 25,848 56.374 -0.98%
2022-11-30 0 59.16 - - 57.26 59.00 39,000 2,247,964 57.640 56.30 - - 54.50 56.15 40,978 54.858 2.28%
2022-11-29 0 57.84 56.80 - 57.02 57.56 18,800 1,078,876 57.387 55.05 54.06 - 54.27 54.78 19,753 54.617 5.39%
2022-11-28 0 54.88 54.76 - 53.70 55.00 18,000 976,888 54.272 52.23 52.12 - 51.11 52.35 18,913 51.652 -1.08%
2022-11-25 0 55.48 55.34 - 54.98 55.56 8,800 485,980 55.225 52.80 52.67 - 52.33 52.88 9,246 52.560 -0.04%
2022-11-24 0 55.50 55.40 - 55.24 55.62 39,600 2,194,548 55.418 52.82 52.73 - 52.57 52.94 41,608 52.743 0.62%
2022-11-23 0 55.16 54.10 55.50 54.54 55.38 9,600 528,128 55.013 52.50 51.49 52.82 51.91 52.71 10,087 52.358 0.69%
2022-11-22 0 54.78 54.76 - 54.76 55.82 9,800 542,876 55.396 52.14 52.12 - 52.12 53.13 10,297 52.722 -1.79%
2022-11-21 0 55.78 - - 55.00 56.06 6,800 375,872 55.275 53.09 - - 52.35 53.35 7,145 52.607 -1.24%
2022-11-18 0 56.48 - - 56.92 57.72 14,400 826,140 57.371 53.75 - - 54.17 54.93 15,130 54.602 -0.25%
2022-11-17 0 56.62 56.00 - 56.10 56.66 28,000 1,582,988 56.535 53.89 53.30 - 53.39 53.93 29,420 53.807 -0.67%
2022-11-16 0 57.00 - - 56.40 57.12 40,600 2,311,564 56.935 54.25 - - 53.68 54.36 42,659 54.187 0.32%
2022-11-15 0 56.82 53.80 57.00 54.20 56.72 19,400 1,074,288 55.376 54.08 51.20 54.25 51.58 53.98 20,384 52.703 4.60%
2022-11-14 0 54.32 53.40 55.40 54.20 55.52 34,600 1,895,548 54.785 51.70 50.82 52.73 51.58 52.84 36,355 52.140 1.08%
2022-11-11 0 53.74 - - 52.72 53.62 62,200 3,295,100 52.976 51.15 - - 50.18 51.03 65,354 50.419 6.12%
2022-11-10 0 50.64 - - 50.50 50.80 14,600 739,812 50.672 48.20 - - 48.06 48.35 15,340 48.226 -1.94%
2022-11-09 0 51.64 45.30 - 51.36 52.64 14,200 738,192 51.985 49.15 43.11 - 48.88 50.10 14,920 49.476 -1.64%
2022-11-08 0 52.50 45.30 - 52.40 52.76 19,400 1,020,084 52.582 49.97 43.11 - 49.87 50.21 20,384 50.044 -0.23%
2022-11-07 0 52.62 45.30 - 51.14 52.82 43,400 2,251,160 51.870 50.08 43.11 - 48.67 50.27 45,601 49.367 2.37%
2022-11-04 0 51.40 48.00 - 50.02 52.62 31,000 1,582,528 51.049 48.92 45.68 - 47.61 50.08 32,572 48.585 4.90%
2022-11-03 0 49.00 48.80 - 48.90 49.88 31,800 1,577,332 49.602 46.64 46.44 - 46.54 47.47 33,413 47.208 -2.58%
2022-11-02 0 50.30 50.26 50.30 48.62 50.30 28,600 1,414,512 49.458 47.87 47.83 47.87 46.27 47.87 30,050 47.071 3.07%
2022-11-01 0 48.80 46.60 48.98 47.28 49.48 117,200 5,748,332 49.047 46.44 44.35 46.62 45.00 47.09 123,144 46.680 4.59%
2022-10-31 0 46.66 - - 46.32 47.90 32,800 1,549,956 47.255 44.41 - - 44.08 45.59 34,463 44.974 -0.81%
2022-10-28 0 47.04 46.80 - 47.04 48.60 7,200 345,872 48.038 44.77 44.54 - 44.77 46.25 7,565 45.719 -4.12%
2022-10-27 0 49.06 48.00 - 49.28 49.94 21,000 1,044,336 49.730 46.69 45.68 - 46.90 47.53 22,065 47.330 0.99%
2022-10-26 0 48.58 48.00 - 48.64 49.94 38,800 1,909,776 49.221 46.24 45.68 - 46.29 47.53 40,768 46.845 -0.86%
2022-10-25 0 49.00 48.70 - 47.62 49.64 50,400 2,458,568 48.781 46.64 46.35 - 45.32 47.24 52,956 46.427 1.83%
2022-10-24 0 48.12 48.08 - 47.80 50.40 41,200 2,031,708 49.313 45.80 45.76 - 45.49 47.97 43,289 46.933 -6.89%
2022-10-21 0 51.68 51.10 - 51.54 51.54 4,000 206,160 51.540 49.19 48.63 - 49.05 49.05 4,203 49.052 0.39%
2022-10-20 0 51.48 51.48 - 51.02 51.94 19,800 1,015,556 51.291 49.00 49.00 - 48.56 49.43 20,804 48.815 -1.61%
2022-10-19 0 52.32 52.00 - 52.78 52.80 1,000 52,792 52.792 49.79 49.49 - 50.23 50.25 1,051 50.244 -1.99%
2022-10-18 0 53.38 52.00 - 52.68 53.20 9,400 498,568 53.039 50.80 49.49 - 50.14 50.63 9,877 50.479 1.52%
2022-10-17 0 52.58 51.50 - 51.38 52.24 35,600 1,844,764 51.819 50.04 49.01 - 48.90 49.72 37,405 49.318 0.61%
2022-10-14 0 52.26 - - 52.28 53.28 32,000 1,691,116 52.847 49.74 - - 49.76 50.71 33,623 50.297 1.08%
2022-10-13 0 51.70 51.60 53.50 51.78 52.54 7,400 387,780 52.403 49.20 49.11 50.92 49.28 50.00 7,775 49.873 -1.71%
2022-10-12 0 52.60 51.88 - 51.78 53.58 18,800 988,188 52.563 50.06 49.38 - 49.28 50.99 19,753 50.026 -0.90%
2022-10-11 0 53.08 - - 53.34 54.10 400 21,488 53.720 50.52 - - 50.77 51.49 420 51.127 -2.14%
2022-10-10 0 54.24 - - 54.32 54.48 1,800 97,936 54.409 51.62 - - 51.70 51.85 1,891 51.783 -2.80%
2022-10-07 0 55.80 55.66 - 55.80 56.00 800 44,760 55.950 53.11 52.97 - 53.11 53.30 841 53.250 -0.75%
2022-10-06 0 56.22 56.06 - 56.02 56.02 7,200 403,344 56.020 53.51 53.35 - 53.32 53.32 7,565 53.316 -0.57%
2022-10-05 0 56.54 - - 55.04 56.76 70,400 3,945,456 56.043 53.81 - - 52.38 54.02 73,970 53.338 4.70%
2022-10-03 0 54.00 - - 53.98 54.24 7,600 410,580 54.024 51.39 - - 51.37 51.62 7,985 51.416 -0.30%
2022-09-30 0 54.16 - - 53.92 54.72 17,800 965,936 54.266 51.55 - - 51.32 52.08 18,703 51.647 -1.17%
2022-09-29 0 54.80 - - 54.70 55.88 151,400 8,433,228 55.702 52.16 - - 52.06 53.18 159,078 53.013 -1.65%
2022-09-28 0 55.72 55.60 - 55.60 56.26 8,000 448,344 56.043 53.03 52.92 - 52.92 53.54 8,406 53.338 -1.83%
2022-09-27 0 56.76 55.94 - 56.00 56.40 7,800 439,720 56.374 54.02 53.24 - 53.30 53.68 8,196 53.653 0.04%
2022-09-26 0 56.74 56.00 56.98 56.86 57.20 3,800 217,292 57.182 54.00 53.30 54.23 54.12 54.44 3,993 54.422 0.92%
2022-09-23 0 56.22 - - 56.20 56.56 10,800 609,272 56.414 53.51 - - 53.49 53.83 11,348 53.691 -0.81%
2022-09-22 0 56.68 - - 56.00 56.42 1,000 56,336 56.336 53.94 - - 53.30 53.70 1,051 53.617 -0.74%
2022-09-21 0 57.10 56.60 - 57.10 57.22 5,000 286,052 57.210 54.34 53.87 - 54.34 54.46 5,254 54.449 -1.48%
2022-09-20 0 57.96 - - 57.88 58.22 24,800 1,437,628 57.969 55.16 - - 55.09 55.41 26,058 55.171 1.08%
2022-09-19 0 57.34 - - 57.30 57.52 11,400 653,820 57.353 54.57 - - 54.53 54.74 11,978 54.584 -1.71%
2022-09-16 0 59.14 59.00 - 59.04 59.52 2,600 154,256 59.329 55.52 55.39 - 55.43 55.88 2,769 55.700 -0.44%
2022-09-15 0 59.40 58.74 - - - 0 0 - 55.77 55.15 - - - 0 - 0.54%
2022-09-14 0 59.08 58.70 - 58.92 59.18 8,000 472,948 59.119 55.47 55.11 - 55.32 55.56 8,521 55.502 -1.73%
2022-09-13 0 60.12 58.00 - 60.00 60.70 15,400 928,192 60.272 56.44 54.45 - 56.33 56.99 16,403 56.585 0.10%
2022-09-09 0 60.06 58.00 - 59.28 60.10 16,200 969,852 59.867 56.39 54.45 - 55.65 56.42 17,256 56.205 2.60%
2022-09-08 0 58.54 58.32 - 58.46 59.00 5,400 316,252 58.565 54.96 54.75 - 54.88 55.39 5,752 54.983 -1.18%
2022-09-07 0 59.24 58.50 - 58.88 59.24 38,600 2,277,360 58.999 55.62 54.92 - 55.28 55.62 41,115 55.390 -0.50%
2022-09-06 0 59.54 58.80 - 59.62 59.62 600 35,772 59.620 55.90 55.20 - 55.97 55.97 639 55.973 0.03%
2022-09-05 0 59.52 59.02 - 59.00 59.68 3,800 224,800 59.158 55.88 55.41 - 55.39 56.03 4,048 55.539 -0.73%
2022-09-02 0 59.96 59.50 - 59.96 60.00 1,000 59,992 59.992 56.29 55.86 - 56.29 56.33 1,065 56.322 -1.06%
2022-09-01 0 60.60 58.00 - 61.24 61.36 8,200 502,120 61.234 56.89 54.45 - 57.49 57.61 8,734 57.488 -1.43%
2022-08-31 0 61.48 58.00 - 60.52 61.66 36,200 2,213,564 61.148 57.72 54.45 - 56.82 57.89 38,559 57.408 0.10%
2022-08-30 0 61.42 60.36 - 60.68 61.82 16,200 988,192 61.000 57.66 56.67 - 56.97 58.04 17,256 57.268 -0.87%
2022-08-29 0 61.96 - - 61.82 62.08 8,600 533,200 62.000 58.17 - - 58.04 58.28 9,160 58.207 0.26%
2022-08-26 0 61.80 - - 61.56 61.76 10,200 628,992 61.666 58.02 - - 57.79 57.98 10,865 57.894 1.21%
2022-08-25 0 61.06 - - 59.50 61.06 30,000 1,820,320 60.677 57.32 - - 55.86 57.32 31,955 56.966 4.02%
2022-08-24 0 58.70 58.48 - 58.60 59.38 25,800 1,522,064 58.995 55.11 54.90 - 55.02 55.75 27,481 55.386 -1.31%
2022-08-23 0 59.48 - - 59.50 59.54 9,400 559,472 59.518 55.84 - - 55.86 55.90 10,012 55.877 -0.50%
2022-08-22 0 59.78 59.18 - 59.18 59.18 1,400 82,852 59.180 56.12 55.56 - 55.56 55.56 1,491 55.560 0.20%
2022-08-19 0 59.66 - - 59.22 59.82 18,400 1,091,912 59.343 56.01 - - 55.60 56.16 19,599 55.713 0.47%
2022-08-18 0 59.38 59.18 - 59.20 59.70 6,600 392,848 59.522 55.75 55.56 - 55.58 56.05 7,030 55.881 -0.54%
2022-08-17 0 59.70 - - 59.70 59.70 800 47,760 59.700 56.05 - - 56.05 56.05 852 56.048 0.13%
2022-08-16 0 59.62 - - 59.72 60.60 5,600 336,232 60.041 55.97 - - 56.07 56.89 5,965 56.368 -1.00%
2022-08-15 0 60.22 - - 60.00 60.00 2,600 156,000 60.000 56.54 - - 56.33 56.33 2,769 56.330 0.07%
2022-08-12 0 60.18 60.18 - 59.72 60.30 20,000 1,197,660 59.883 56.50 56.50 - 56.07 56.61 21,303 56.220 0.74%
2022-08-11 0 59.74 - - 58.98 58.98 3,000 176,940 58.980 56.09 - - 55.37 55.37 3,195 55.372 2.33%
2022-08-10 0 58.38 - - 58.26 59.30 5,600 329,436 58.828 54.81 - - 54.70 55.67 5,965 55.229 -2.47%
2022-08-09 0 59.86 59.60 - 59.90 60.20 3,800 227,980 59.995 56.20 55.95 - 56.24 56.52 4,048 56.325 -0.40%
2022-08-08 0 60.10 - - 59.92 60.48 10,200 611,296 59.931 56.42 - - 56.25 56.78 10,865 56.265 -0.89%
2022-08-05 0 60.64 - - 60.40 60.40 200 12,080 60.400 56.93 - - 56.71 56.71 213 56.705 0.43%
2022-08-04 0 60.38 - - 60.06 60.38 4,400 264,652 60.148 56.69 - - 56.39 56.69 4,687 56.469 2.13%
2022-08-03 0 59.12 - - - - 0 0 - 55.50 - - - - 0 - 0.17%
2022-08-02 0 59.02 58.20 - 58.68 59.08 5,600 329,880 58.907 55.41 54.64 - 55.09 55.47 5,965 55.304 -2.45%
2022-08-01 0 60.50 60.32 - 60.02 60.62 1,400 84,736 60.526 56.80 56.63 - 56.35 56.91 1,491 56.823 0.40%
2022-07-29 0 60.26 - - 60.16 61.90 5,800 354,140 61.059 56.57 - - 56.48 58.11 6,178 57.323 -3.09%
2022-07-28 0 62.18 - - 62.12 62.32 400 24,888 62.220 58.38 - - 58.32 58.51 426 58.414 -0.22%
2022-07-27 0 62.32 - - 62.32 62.34 3,600 224,372 62.326 58.51 - - 58.51 58.53 3,835 58.513 -1.58%
2022-07-26 0 63.32 - - 63.12 63.12 200 12,624 63.120 59.45 - - 59.26 59.26 213 59.259 1.87%
2022-07-25 0 62.16 61.50 - 62.00 62.28 6,600 410,884 62.255 58.36 57.74 - 58.21 58.47 7,030 58.447 -0.86%
2022-07-22 0 62.70 - - 62.50 63.08 11,200 701,704 62.652 58.86 - - 58.68 59.22 11,930 58.820 0.45%
2022-07-21 0 62.42 - - 62.38 63.08 12,400 778,000 62.742 58.60 - - 58.56 59.22 13,208 58.904 -1.23%
2022-07-20 0 63.20 - - 63.40 63.50 6,000 380,724 63.454 59.33 - - 59.52 59.62 6,391 59.572 1.51%
2022-07-19 0 62.26 - - 62.20 62.40 3,200 199,080 62.213 58.45 - - 58.40 58.58 3,409 58.407 -0.92%
2022-07-18 0 62.84 - 63.20 61.76 62.84 5,600 351,076 62.692 59.00 - 59.33 57.98 59.00 5,965 58.857 2.28%
2022-07-15 0 61.44 60.80 62.74 61.30 62.20 21,200 1,304,412 61.529 57.68 57.08 58.90 57.55 58.40 22,581 57.765 -1.66%
2022-07-14 0 62.48 - - 62.22 62.66 6,400 399,968 62.495 58.66 - - 58.41 58.83 6,817 58.672 -0.22%
2022-07-13 0 62.62 62.56 63.58 62.70 63.38 12,000 753,680 62.807 58.79 58.73 59.69 58.86 59.50 12,782 58.965 -0.85%
2022-07-12 0 63.16 - 70.00 62.84 63.86 24,000 1,521,604 63.400 59.30 - 65.72 59.00 59.95 25,564 59.522 -1.00%
2022-07-11 0 63.80 - 70.00 64.22 64.56 4,200 270,304 64.358 59.90 - 65.72 60.29 60.61 4,474 60.421 -3.01%
2022-07-08 0 65.78 - 70.00 65.78 65.80 1,600 105,504 65.940 61.76 - 65.72 61.76 61.77 1,704 61.906 0.43%
2022-07-07 0 65.50 - 70.00 64.72 65.60 11,600 757,292 65.284 61.49 - 65.72 60.76 61.59 12,356 61.290 0.52%
2022-07-06 0 65.16 - 70.00 64.66 66.14 19,400 1,273,020 65.620 61.17 - 65.72 60.70 62.09 20,664 61.605 -1.51%
2022-07-05 0 66.16 - 70.00 66.08 66.48 13,600 901,780 66.307 62.11 - 65.72 62.04 62.41 14,486 62.251 0.03%
2022-07-04 0 66.14 - 70.00 65.36 66.24 21,000 1,386,680 66.032 62.09 - 65.72 61.36 62.19 22,368 61.993 -0.09%
2022-06-30 0 66.20 - 70.00 66.08 66.38 600 39,828 66.380 62.15 - 65.72 62.04 62.32 639 62.319 -0.27%
2022-06-29 0 66.38 - - 66.34 67.08 38,200 2,546,420 66.660 62.32 - - 62.28 62.98 40,689 62.582 -1.57%
2022-06-28 0 67.44 - - 66.10 67.72 36,000 2,404,924 66.803 63.31 - - 62.06 63.58 38,346 62.717 0.90%
2022-06-27 0 66.84 - - 66.66 67.40 4,800 320,576 66.787 62.75 - - 62.58 63.28 5,113 62.701 2.39%
2022-06-24 0 65.28 - 65.80 64.84 65.30 9,200 599,312 65.143 61.29 - 61.77 60.87 61.31 9,799 61.158 1.78%
2022-06-23 0 64.14 - - 63.42 64.14 14,200 904,052 63.666 60.22 - - 59.54 60.22 15,125 59.771 1.30%
2022-06-22 0 64.30 - - 64.48 65.42 40,000 2,600,820 65.021 59.45 - - 59.61 60.48 43,266 60.113 -1.92%
2022-06-21 0 65.56 - - 64.26 65.34 42,200 2,722,392 64.512 60.61 - - 59.41 60.41 45,645 59.642 2.25%
2022-06-20 0 64.12 63.28 - 63.66 63.82 14,200 905,048 63.736 59.28 58.50 - 58.85 59.00 15,359 58.925 -0.12%
2022-06-17 0 64.20 63.20 - 63.40 63.80 2,600 165,012 63.466 59.35 58.43 - 58.61 58.98 2,812 58.676 1.74%
2022-06-16 0 63.10 - - 62.96 63.00 13,400 844,212 63.001 58.34 - - 58.21 58.24 14,494 58.245 -3.07%
2022-06-15 0 65.10 - 70.00 65.08 65.46 21,200 1,385,612 65.359 60.19 - 64.72 60.17 60.52 22,931 60.426 1.34%
2022-06-14 0 64.24 - 70.00 64.14 64.32 3,200 205,788 64.309 59.39 - 64.72 59.30 59.46 3,461 59.455 -0.22%
2022-06-13 0 64.38 64.00 70.00 64.96 65.40 6,000 390,880 65.147 59.52 59.17 64.72 60.06 60.46 6,490 60.229 -2.63%
2022-06-10 0 66.12 - 70.00 - - 0 0 - 61.13 - 64.72 - - 0 - 0.18%
2022-06-09 0 66.00 - - 66.00 67.26 23,200 1,554,680 67.012 61.02 - - 61.02 62.18 25,094 61.954 -0.69%
2022-06-08 0 66.46 - 67.00 65.50 66.50 3,400 224,712 66.092 61.44 - 61.94 60.56 61.48 3,678 61.103 3.04%
2022-06-07 0 64.50 - 66.00 64.46 64.50 3,400 219,180 64.465 59.63 - 61.02 59.59 59.63 3,678 59.599 -0.09%
2022-06-06 0 64.56 - 66.00 62.84 62.84 800 50,272 62.840 59.69 - 61.02 58.10 58.10 865 58.097 2.74%
2022-06-02 0 62.84 - 66.00 62.80 62.84 1,000 62,852 62.852 58.10 - 61.02 58.06 58.10 1,082 58.108 -1.29%
2022-06-01 0 63.66 60.66 66.00 63.34 63.34 200 12,668 63.340 58.85 56.08 61.02 58.56 58.56 216 58.559 -0.03%
2022-05-31 0 63.68 60.66 66.00 62.64 62.90 1,800 112,936 62.742 58.87 56.08 61.02 57.91 58.15 1,947 58.006 1.89%
2022-05-30 0 62.50 60.66 - 62.00 62.50 8,200 509,740 62.163 57.78 56.08 - 57.32 57.78 8,869 57.471 1.26%
2022-05-27 0 61.72 58.88 62.00 61.36 62.18 20,600 1,267,828 61.545 57.06 54.44 57.32 56.73 57.49 22,282 56.900 2.90%
2022-05-26 0 59.98 59.10 65.00 59.10 59.98 5,000 297,940 59.588 55.45 54.64 60.09 54.64 55.45 5,408 55.090 0.44%
2022-05-25 0 59.72 58.88 65.00 59.36 59.46 1,400 83,164 59.403 55.21 54.44 60.09 54.88 54.97 1,514 54.919 0.81%
2022-05-24 0 59.24 58.88 65.00 59.58 59.58 200 11,916 59.580 54.77 54.44 60.09 55.08 55.08 216 55.083 -2.08%
2022-05-23 0 60.50 58.88 65.00 60.18 61.28 18,200 1,107,316 60.842 55.93 54.44 60.09 55.64 56.65 19,686 56.249 -1.53%
2022-05-20 0 61.44 61.10 - 61.62 61.62 800 49,276 61.595 56.80 56.49 - 56.97 56.97 865 56.946 1.76%
2022-05-19 0 60.38 59.50 - 59.90 60.42 1,800 108,360 60.200 55.82 55.01 - 55.38 55.86 1,947 55.656 -2.23%
2022-05-18 0 61.76 59.88 - 60.98 61.66 4,600 282,492 61.411 57.10 55.36 - 56.38 57.01 4,976 56.776 0.36%
2022-05-17 0 61.54 59.88 - 60.60 61.38 8,200 498,536 60.797 56.89 55.36 - 56.03 56.75 8,869 56.208 2.77%
2022-05-16 0 59.88 59.68 - 59.60 59.84 800 47,820 59.775 55.36 55.18 - 55.10 55.32 865 55.263 0.37%
2022-05-13 0 59.66 55.00 - 59.16 59.40 5,000 296,744 59.349 55.16 50.85 - 54.69 54.92 5,408 54.869 2.97%
2022-05-12 0 57.94 57.56 - 57.76 58.46 5,000 289,660 57.932 53.57 53.22 - 53.40 54.05 5,408 53.559 -1.46%
2022-05-11 0 58.80 - - 58.02 59.48 7,600 447,192 58.841 54.36 - - 53.64 54.99 8,220 54.400 1.52%
2022-05-10 0 57.92 56.88 - 56.82 57.46 21,400 1,222,628 57.132 53.55 52.59 - 52.53 53.12 23,147 52.820 -1.83%
2022-05-06 0 59.00 58.72 65.00 58.92 59.88 17,400 1,034,988 59.482 54.55 54.29 60.09 54.47 55.36 18,821 54.992 -3.37%
2022-05-05 0 61.06 - 65.00 62.22 62.22 3,200 199,104 62.220 56.45 - 60.09 57.52 57.52 3,461 57.524 -0.16%
2022-05-04 0 61.16 - 65.00 61.12 61.42 20,800 1,274,832 61.290 56.54 - 60.09 56.51 56.78 22,498 56.664 -2.24%
2022-05-03 0 62.56 - 65.00 61.62 62.84 15,800 988,960 62.592 57.84 - 60.09 56.97 58.10 17,090 57.868 0.71%
2022-04-29 0 62.12 - 65.00 59.00 62.12 11,400 683,272 59.936 57.43 - 60.09 54.55 57.43 12,331 55.412 5.29%
2022-04-28 0 59.00 - - 57.88 58.94 100,200 5,819,376 58.078 54.55 - - 53.51 54.49 108,381 53.694 2.22%
2022-04-27 0 57.72 - - 57.64 57.64 1,000 57,640 57.640 53.36 - - 53.29 53.29 1,082 53.289 0.94%
2022-04-26 0 57.18 - - 57.24 58.12 28,200 1,626,872 57.690 52.86 - - 52.92 53.73 30,502 53.336 0.74%
2022-04-25 0 56.76 - - 56.70 57.78 15,600 894,264 57.325 52.48 - - 52.42 53.42 16,874 52.998 -2.77%
2022-04-22 0 58.38 - - 57.00 57.60 1,800 102,960 57.200 53.97 - - 52.70 53.25 1,947 52.882 0.52%
2022-04-21 0 58.08 - - 57.84 58.64 11,400 663,220 58.177 53.70 - - 53.47 54.21 12,331 53.786 -1.63%
2022-04-20 0 59.04 - - 59.24 59.42 3,800 225,388 59.313 54.58 - - 54.77 54.93 4,110 54.836 -0.07%
2022-04-19 0 59.08 - - 58.94 59.12 1,400 82,712 59.080 54.62 - - 54.49 54.66 1,514 54.621 -2.83%
2022-04-14 0 60.80 - - 60.54 60.94 10,600 644,168 60.771 56.21 - - 55.97 56.34 11,465 56.183 1.30%
2022-04-13 0 60.02 - - 59.58 60.16 13,600 815,988 59.999 55.49 - - 55.08 55.62 14,710 55.470 0.47%
2022-04-12 0 59.74 - - 58.84 60.24 13,400 798,892 59.619 55.23 - - 54.40 55.69 14,494 55.119 0.71%
2022-04-11 0 59.32 59.00 - 59.64 60.36 4,800 288,748 60.156 54.84 54.55 - 55.14 55.80 5,192 55.615 -3.61%
2022-04-08 0 61.54 - - 61.32 61.48 2,200 134,896 61.316 56.89 - - 56.69 56.84 2,380 56.688 -0.39%
2022-04-07 0 61.78 - - 62.70 63.00 3,000 188,428 62.809 57.12 - - 57.97 58.24 3,245 58.068 -1.12%
2022-04-06 0 62.48 - - 62.70 63.14 1,800 113,044 62.802 57.76 - - 57.97 58.37 1,947 58.062 -2.22%
2022-04-04 0 63.90 - 65.00 62.78 63.86 5,400 342,460 63.419 59.08 - 60.09 58.04 59.04 5,841 58.632 3.36%
2022-04-01 0 61.82 - 65.00 60.58 60.92 800 48,532 60.665 57.15 - 60.09 56.01 56.32 865 56.086 -0.16%
2022-03-31 0 61.92 - 65.00 61.80 61.94 16,600 1,027,860 61.919 57.25 - 60.09 57.14 57.26 17,955 57.245 -1.21%
2022-03-30 0 62.68 - 65.00 62.68 62.68 3,200 200,576 62.680 57.95 - 60.09 57.95 57.95 3,461 57.949 1.26%
2022-03-29 0 61.90 - - 61.74 61.74 3,800 234,600 61.737 57.23 - - 57.08 57.08 4,110 57.077 1.34%
2022-03-28 0 61.08 - - - - 0 0 - 56.47 - - - - 0 - 1.63%
2022-03-25 0 60.10 60.00 - 60.10 61.94 400 24,408 61.020 55.56 55.47 - 55.56 57.26 433 56.414 -3.25%
2022-03-24 0 62.12 - - 62.12 62.78 5,400 338,880 62.756 57.43 - - 57.43 58.04 5,841 58.019 -1.71%
2022-03-23 0 63.20 - - 63.30 63.30 1,000 63,300 63.300 58.43 - - 58.52 58.52 1,082 58.522 1.84%
2022-03-22 0 62.06 - - 62.00 62.00 7,200 444,440 61.728 57.38 - - 57.32 57.32 7,788 57.068 3.95%
2022-03-21 0 59.70 - 61.52 59.68 59.68 200 11,936 59.680 55.19 - 56.88 55.18 55.18 216 55.175 -1.97%
2022-03-18 0 60.90 - - 59.20 60.76 1,400 84,072 60.051 56.30 - - 54.73 56.17 1,514 55.519 0.30%
2022-03-17 0 60.72 - - 59.00 60.50 22,200 1,329,136 59.871 56.14 - - 54.55 55.93 24,013 55.352 7.05%
2022-03-16 0 56.72 - 56.90 51.74 56.82 52,600 2,906,124 55.250 52.44 - 52.61 47.83 52.53 56,895 51.079 11.83%
2022-03-15 0 50.72 - - 50.44 54.00 21,600 1,113,452 51.549 46.89 - - 46.63 49.92 23,364 47.658 -6.04%
2022-03-14 0 53.98 52.98 - 53.88 56.34 27,400 1,504,940 54.925 49.91 48.98 - 49.81 52.09 29,637 50.779 -6.90%
2022-03-11 0 57.98 56.68 68.32 56.28 58.26 44,800 2,554,252 57.015 53.60 52.40 63.16 52.03 53.86 48,458 52.711 -2.42%
2022-03-10 0 59.42 - - 59.18 60.10 25,600 1,523,512 59.512 54.93 - - 54.71 55.56 27,690 55.020 0.92%
2022-03-09 0 58.88 57.68 61.28 57.64 59.02 10,400 607,976 58.459 54.44 53.33 56.65 53.29 54.57 11,249 54.047 -0.44%
2022-03-08 0 59.14 58.00 60.56 59.00 60.54 3,400 203,740 59.924 54.68 53.62 55.99 54.55 55.97 3,678 55.400 -2.51%
2022-03-07 0 60.66 60.38 61.28 60.58 61.28 8,200 499,036 60.858 56.08 55.82 56.65 56.01 56.65 8,869 56.264 -3.65%
2022-03-04 0 62.96 - 68.32 62.96 63.30 8,600 542,092 63.034 58.21 - 63.16 58.21 58.52 9,302 58.276 -2.60%
2022-03-03 0 64.64 63.30 68.32 64.58 64.58 1,000 64,580 64.580 59.76 58.52 63.16 59.71 59.71 1,082 59.705 -0.06%
2022-03-02 0 64.68 - 68.32 64.60 64.60 800 52,272 65.340 59.80 - 63.16 59.72 59.72 865 60.408 -1.97%
2022-03-01 0 65.98 - 68.32 66.34 66.34 1,000 66,340 66.340 61.00 - 63.16 61.33 61.33 1,082 61.333 0.67%
2022-02-28 0 65.54 64.32 68.32 64.70 64.70 800 51,760 64.700 60.59 59.46 63.16 59.82 59.82 865 59.816 0.06%
2022-02-25 0 65.50 - 68.32 65.66 65.78 4,400 289,404 65.774 60.56 - 63.16 60.70 60.81 4,759 60.809 -0.40%
2022-02-24 0 65.76 65.44 68.32 65.66 67.90 10,800 716,820 66.372 60.80 60.50 63.16 60.70 62.77 11,682 61.362 -3.58%
2022-02-23 0 68.20 67.90 68.32 67.98 67.98 2,800 190,344 67.980 63.05 62.77 63.16 62.85 62.85 3,029 62.849 0.44%
2022-02-22 0 67.90 - 69.90 67.44 69.00 4,600 312,368 67.906 62.77 - 64.62 62.35 63.79 4,976 62.780 -2.27%
2022-02-21 0 69.48 69.00 69.90 69.30 69.70 3,600 250,192 69.498 64.24 63.79 64.62 64.07 64.44 3,894 64.252 -0.86%
2022-02-18 0 70.08 69.90 71.44 70.28 71.56 1,600 113,452 70.908 64.79 64.62 66.05 64.98 66.16 1,731 65.555 -1.93%
2022-02-17 0 71.46 70.50 - 71.18 71.72 1,000 71,444 71.444 66.07 65.18 - 65.81 66.31 1,082 66.051 0.08%
2022-02-16 0 71.40 70.50 - 71.14 71.44 7,200 512,880 71.233 66.01 65.18 - 65.77 66.05 7,788 65.857 1.71%
2022-02-15 0 70.20 70.08 - 70.00 71.00 4,000 281,672 70.418 64.90 64.79 - 64.72 65.64 4,327 65.103 -1.46%
2022-02-14 0 71.24 71.00 - 71.16 71.18 1,000 71,176 71.176 65.86 65.64 - 65.79 65.81 1,082 65.803 -1.68%
2022-02-11 0 72.46 72.00 - 72.50 72.50 200 14,500 72.500 66.99 66.57 - 67.03 67.03 216 67.028 -0.11%
2022-02-10 0 72.54 71.00 - - - 0 0 - 67.06 65.64 - - - 0 - 0.55%
2022-02-09 0 72.14 71.00 - 71.90 72.32 1,800 129,812 72.118 66.69 65.64 - 66.47 66.86 1,947 66.674 2.24%
2022-02-08 0 70.56 70.20 - 69.90 70.80 32,600 2,300,984 70.582 65.23 64.90 - 64.62 65.46 35,262 65.255 -0.56%
2022-02-07 0 70.96 69.80 - 70.96 70.96 400 28,384 70.960 65.60 64.53 - 65.60 65.60 433 65.604 -0.03%
2022-02-04 0 70.98 69.70 - 69.42 71.10 3,200 225,896 70.593 65.62 64.44 - 64.18 65.73 3,461 65.264 2.48%
2022-01-31 0 69.26 68.00 69.38 68.90 68.90 1,200 82,680 68.900 64.03 62.87 64.14 63.70 63.70 1,298 63.699 1.70%
2022-01-28 0 68.10 67.80 - 67.82 68.28 8,000 544,936 68.117 62.96 62.68 - 62.70 63.13 8,653 62.975 -0.58%
2022-01-27 0 68.50 67.94 - 68.00 69.00 17,400 1,191,460 68.475 63.33 62.81 - 62.87 63.79 18,821 63.306 -2.14%
2022-01-26 0 70.00 69.00 - - - 0 0 - 64.72 63.79 - - - 0 - -0.03%
2022-01-25 0 70.02 69.00 - 69.56 71.20 3,000 210,940 70.313 64.73 63.79 - 64.31 65.83 3,245 65.006 -1.80%
2022-01-24 0 71.30 71.22 - 71.28 71.28 200 14,256 71.280 65.92 65.84 - 65.90 65.90 216 65.900 -1.49%
2022-01-21 0 72.38 71.30 - 71.96 72.30 2,200 158,796 72.180 66.92 65.92 - 66.53 66.84 2,380 66.732 0.22%
2022-01-20 0 72.22 71.28 72.30 70.32 72.22 5,800 412,672 71.150 66.77 65.90 66.84 65.01 66.77 6,274 65.780 3.65%
2022-01-19 0 69.68 69.00 71.50 70.16 70.16 400 28,064 70.160 64.42 63.79 66.10 64.86 64.86 433 64.864 -0.20%
2022-01-18 0 69.82 69.00 71.50 69.84 70.54 2,000 140,476 70.238 64.55 63.79 66.10 64.57 65.22 2,163 64.936 -0.31%
2022-01-17 0 70.04 69.84 71.50 - - 0 0 - 64.75 64.57 66.10 - - 0 - -0.77%
2022-01-14 0 70.58 69.00 71.50 70.20 70.20 800 56,160 70.200 65.25 63.79 66.10 64.90 64.90 865 64.901 -0.82%
2022-01-13 0 71.16 71.04 71.18 71.06 71.50 6,000 428,072 71.345 65.79 65.68 65.81 65.70 66.10 6,490 65.960 -0.08%
2022-01-12 0 71.22 69.00 - 70.52 71.06 3,800 268,824 70.743 65.84 63.79 - 65.20 65.70 4,110 65.403 2.68%
2022-01-11 0 69.36 67.70 - 68.98 69.50 6,000 416,392 69.399 64.12 62.59 - 63.77 64.25 6,490 64.160 -0.09%
2022-01-10 0 69.42 67.70 - 69.32 69.42 600 41,632 69.387 64.18 62.59 - 64.09 64.18 649 64.149 1.82%
2022-01-07 0 68.18 67.70 68.20 68.16 68.22 2,400 163,596 68.165 63.03 62.59 63.05 63.02 63.07 2,596 63.020 1.91%
2022-01-06 0 66.90 - - 66.90 66.90 600 40,064 66.773 61.85 - - 61.85 61.85 649 61.733 0.66%
2022-01-05 0 66.46 - - 66.68 67.28 20,600 1,376,192 66.805 61.44 - - 61.65 62.20 22,282 61.763 -1.92%
2022-01-04 0 67.76 67.10 - - - 0 0 - 62.65 62.04 - - - 0 - 0.03%
2022-01-03 0 67.74 67.40 - 67.70 67.70 200 13,540 67.700 62.63 62.31 - 62.59 62.59 216 62.590 -0.82%
2021-12-31 0 68.30 68.12 - 68.54 68.70 1,400 95,940 68.529 63.14 62.98 - 63.37 63.51 1,514 63.356 1.79%
2021-12-30 0 67.10 66.70 - - - 0 0 - 62.04 61.67 - - - 0 - 0.00%
2021-12-29 0 67.10 66.84 - 67.10 67.10 600 40,412 67.353 62.04 61.79 - 62.04 62.04 649 62.269 -1.09%
2021-12-28 0 67.84 67.10 - 67.74 68.02 600 40,700 67.833 62.72 62.04 - 62.63 62.89 649 62.713 -0.26%
2021-12-24 0 68.02 67.90 - - - 0 0 - 62.89 62.77 - - - 0 - 0.00%
2021-12-23 0 68.02 67.10 68.12 - - 200 13,620 68.100 62.89 62.04 62.98 - - 216 62.960 0.03%
2021-12-22 0 68.00 - - 68.40 68.40 200 13,680 68.400 62.87 - - 63.24 63.24 216 63.237 0.62%
2021-12-21 0 67.58 - - - - 0 0 - 62.48 - - - - 0 - 1.05%
2021-12-20 0 66.88 - 73.68 66.80 66.88 800 53,472 66.840 61.83 - 68.12 61.76 61.83 865 61.795 -2.05%
2021-12-17 0 68.28 - 73.68 68.08 68.44 11,200 763,944 68.209 63.13 - 68.12 62.94 63.27 12,114 63.061 -1.30%
2021-12-16 0 69.18 68.00 73.68 68.30 68.90 8,400 576,112 68.585 63.96 62.87 68.12 63.14 63.70 9,086 63.408 0.12%
2021-12-15 0 69.10 68.90 73.68 69.26 70.00 60,200 4,195,268 69.689 63.88 63.70 68.12 64.03 64.72 65,115 64.429 -0.66%
2021-12-14 0 69.56 - 73.68 69.50 70.42 42,200 2,947,172 69.838 64.31 - 68.12 64.25 65.10 45,645 64.567 -1.95%
2021-12-13 0 70.94 70.42 71.20 70.88 72.26 11,000 782,348 71.123 65.59 65.10 65.83 65.53 66.81 11,898 65.754 -0.06%
2021-12-10 0 70.98 70.42 73.68 70.84 71.84 17,400 1,236,700 71.075 65.62 65.10 68.12 65.49 66.42 18,821 65.710 -0.59%
2021-12-09 0 71.40 70.42 73.68 71.18 71.58 11,000 785,392 71.399 66.01 65.10 68.12 65.81 66.18 11,898 66.010 1.39%
2021-12-08 0 70.42 70.00 73.68 70.32 70.74 6,400 451,492 70.546 65.10 64.72 68.12 65.01 65.40 6,923 65.221 -0.20%
2021-12-07 0 70.56 70.46 73.68 69.30 70.64 16,000 1,122,988 70.187 65.23 65.14 68.12 64.07 65.31 17,306 64.889 2.80%
2021-12-06 0 68.64 - 73.68 68.56 69.60 21,000 1,447,992 68.952 63.46 - 68.12 63.38 64.35 22,715 63.747 -2.03%
2021-12-03 0 70.06 69.00 73.68 69.70 70.24 4,200 293,792 69.950 64.77 63.79 68.12 64.44 64.94 4,543 64.670 -0.60%
2021-12-02 0 70.48 69.50 73.68 70.40 70.40 1,000 70,400 70.400 65.16 64.25 68.12 65.09 65.09 1,082 65.086 0.97%
2021-12-01 0 69.80 68.82 73.68 70.22 70.50 6,200 436,972 70.479 64.53 63.63 68.12 64.92 65.18 6,706 65.159 0.72%
2021-11-30 0 69.30 68.82 73.68 68.80 70.04 3,600 250,332 69.537 64.07 63.63 68.12 63.61 64.75 3,894 64.288 -1.79%
2021-11-29 0 70.56 70.22 73.68 70.38 71.40 42,800 3,050,240 71.267 65.23 64.92 68.12 65.07 66.01 46,294 65.888 -1.18%
2021-11-26 0 71.40 71.40 73.68 71.38 72.18 2,600 186,656 71.791 66.01 66.01 68.12 65.99 66.73 2,812 66.372 -2.51%
2021-11-25 0 73.24 70.38 73.68 - - 0 0 - 67.71 65.07 68.12 - - 0 - 0.11%
2021-11-24 0 73.16 70.38 73.68 73.10 73.10 600 43,860 73.100 67.64 65.07 68.12 67.58 67.58 649 67.582 -0.38%
2021-11-23 0 73.44 73.00 78.00 73.30 73.50 1,000 73,420 73.420 67.90 67.49 72.11 67.77 67.95 1,082 67.878 -1.24%
2021-11-22 0 74.36 73.50 78.00 - - 0 0 - 68.75 67.95 72.11 - - 0 - -0.19%
2021-11-19 0 74.50 73.50 78.80 74.00 74.24 3,400 251,852 74.074 68.88 67.95 72.85 68.41 68.64 3,678 68.483 -0.67%
2021-11-18 0 75.00 74.24 78.80 74.90 75.90 5,400 405,840 75.156 69.34 68.64 72.85 69.25 70.17 5,841 69.483 -1.91%
2021-11-17 0 76.46 75.90 78.80 76.08 76.50 7,800 595,272 76.317 70.69 70.17 72.85 70.34 70.73 8,437 70.556 -0.03%
2021-11-16 0 76.48 75.90 76.50 75.72 76.48 4,400 335,232 76.189 70.71 70.17 70.73 70.00 70.71 4,759 70.438 1.51%
2021-11-15 0 75.34 74.90 77.50 75.00 75.72 3,400 256,304 75.384 69.65 69.25 71.65 69.34 70.00 3,678 69.693 -0.45%
2021-11-12 0 75.68 74.90 75.72 75.54 76.18 9,200 700,132 76.101 69.97 69.25 70.00 69.84 70.43 9,951 70.357 0.24%
2021-11-11 0 75.50 74.90 75.54 73.94 75.50 12,000 896,952 74.746 69.80 69.25 69.84 68.36 69.80 12,980 69.104 1.75%
2021-11-10 0 74.20 73.50 75.50 72.52 74.20 10,400 767,364 73.785 68.60 67.95 69.80 67.05 68.60 11,249 68.216 1.20%
2021-11-09 0 73.32 72.52 75.50 73.00 73.36 6,600 482,652 73.129 67.79 67.05 69.80 67.49 67.82 7,139 67.609 0.08%
2021-11-08 0 73.26 73.00 75.50 73.00 73.50 2,800 205,064 73.237 67.73 67.49 69.80 67.49 67.95 3,029 67.709 -0.52%
2021-11-05 0 73.64 73.00 74.38 - - 0 0 - 68.08 67.49 68.77 - - 0 - -1.15%
2021-11-04 0 74.50 73.00 75.50 74.14 74.14 200 14,828 74.140 68.88 67.49 69.80 68.54 68.54 216 68.544 0.95%
2021-11-03 0 73.80 73.00 75.50 73.36 74.20 7,400 544,652 73.602 68.23 67.49 69.80 67.82 68.60 8,004 68.046 -0.14%
2021-11-02 0 73.90 73.36 75.50 73.96 75.72 10,200 762,284 74.734 68.32 67.82 69.80 68.38 70.00 11,033 69.093 -0.51%
2021-11-01 0 74.28 73.36 75.90 73.76 74.50 1,400 103,888 74.206 68.67 67.82 70.17 68.19 68.88 1,514 68.605 -0.77%
2021-10-29 0 74.86 74.50 75.90 74.86 74.86 6,000 449,160 74.860 69.21 68.88 70.17 69.21 69.21 6,490 69.209 -0.82%
2021-10-28 0 75.48 74.50 75.90 75.90 75.90 200 15,180 75.900 69.78 68.88 70.17 70.17 70.17 216 70.171 -0.26%
2021-10-27 0 75.68 74.50 77.50 75.64 76.50 34,800 2,632,988 75.661 69.97 68.88 71.65 69.93 70.73 37,641 69.950 -1.87%
2021-10-26 0 77.12 76.50 77.50 77.12 77.30 600 46,308 77.180 71.30 70.73 71.65 71.30 71.47 649 71.354 -0.52%
2021-10-25 0 77.52 77.38 77.90 77.38 77.90 6,000 465,044 77.507 71.67 71.54 72.02 71.54 72.02 6,490 71.657 -0.56%
2021-10-22 0 77.96 77.50 78.80 77.86 78.06 5,000 389,700 77.940 72.08 71.65 72.85 71.98 72.17 5,408 72.057 0.67%
2021-10-21 0 77.44 76.20 78.80 77.30 77.84 400 31,028 77.570 71.59 70.45 72.85 71.47 71.96 433 71.715 0.34%
2021-10-20 0 77.18 76.20 78.80 76.90 77.18 1,600 123,432 77.145 71.35 70.45 72.85 71.10 71.35 1,731 71.322 1.42%
2021-10-19 0 76.10 76.00 78.80 75.40 75.82 600 45,324 75.540 70.36 70.26 72.85 69.71 70.10 649 69.838 1.28%
2021-10-18 0 75.14 73.76 75.40 75.14 75.14 2,600 195,364 75.140 69.47 68.19 69.71 69.47 69.47 2,812 69.468 0.21%
2021-10-15 0 74.98 73.00 75.40 74.74 74.98 7,200 539,076 74.872 69.32 67.49 69.71 69.10 69.32 7,788 69.220 0.64%
2021-10-12 0 74.50 73.00 75.28 74.40 74.80 6,800 506,220 74.444 68.88 67.49 69.60 68.78 69.15 7,355 68.825 -1.19%
2021-10-11 0 75.40 74.40 78.00 74.60 75.44 10,000 753,864 75.386 69.71 68.78 72.11 68.97 69.75 10,816 69.696 2.45%
2021-10-08 0 73.60 73.00 74.60 73.54 73.72 1,000 73,604 73.604 68.04 67.49 68.97 67.99 68.16 1,082 68.048 0.35%
2021-10-07 0 73.34 72.30 73.34 72.58 73.36 6,600 481,916 73.018 67.80 66.84 67.80 67.10 67.82 7,139 67.506 3.35%
2021-10-06 0 70.96 70.40 73.60 70.42 71.80 10,200 722,812 70.864 65.60 65.09 68.04 65.10 66.38 11,033 65.515 -1.06%
2021-10-05 0 71.72 71.50 71.80 70.56 71.88 32,200 2,279,916 70.805 66.31 66.10 66.38 65.23 66.45 34,829 65.460 0.14%
2021-10-04 0 71.62 71.00 73.60 71.36 73.00 15,800 1,134,664 71.814 66.21 65.64 68.04 65.97 67.49 17,090 66.394 -2.43%
2021-09-30 0 73.40 73.00 73.60 72.82 73.72 23,600 1,720,840 72.917 67.86 67.49 68.04 67.32 68.16 25,527 67.413 -0.70%
2021-09-29 0 73.92 72.50 74.60 72.44 73.78 4,200 306,832 73.055 68.34 67.03 68.97 66.97 68.21 4,543 67.541 0.43%
2021-09-28 0 73.60 72.80 74.60 73.04 73.94 31,000 2,265,732 73.088 68.04 67.30 68.97 67.53 68.36 33,531 67.571 1.83%
2021-09-27 0 72.28 71.90 74.60 72.28 72.98 43,600 3,160,436 72.487 66.82 66.47 68.97 66.82 67.47 47,160 67.016 -0.17%
2021-09-24 0 72.40 71.80 74.60 72.20 73.68 9,600 704,088 73.343 66.94 66.38 68.97 66.75 68.12 10,384 67.806 -1.66%
2021-09-23 0 73.62 73.40 74.60 73.74 75.10 14,600 1,080,708 74.021 68.06 67.86 68.97 68.17 69.43 15,792 68.434 0.71%
2021-09-21 0 73.10 72.06 79.68 71.80 73.10 47,000 3,393,164 72.195 67.58 66.62 73.67 66.38 67.58 50,837 66.746 0.22%
2021-09-20 0 72.94 72.40 79.68 72.38 73.30 17,200 1,252,916 72.844 67.43 66.94 73.67 66.92 67.77 18,604 67.346 -2.80%
2021-09-17 0 75.04 74.50 79.68 74.58 74.84 28,400 2,120,936 74.681 69.38 68.88 73.67 68.95 69.19 30,719 69.044 1.49%
2021-09-16 0 73.94 73.00 79.68 73.68 75.60 26,400 1,959,088 74.208 68.36 67.49 73.67 68.12 69.89 28,555 68.607 -1.34%
2021-09-15 0 75.76 75.60 79.68 75.76 77.00 13,200 1,009,164 76.452 69.28 69.14 72.87 69.28 70.42 14,434 69.917 -1.69%
2021-09-14 0 77.06 76.90 79.68 76.96 78.00 1,600 124,100 77.563 70.47 70.33 72.87 70.38 71.33 1,750 70.932 -1.71%
2021-09-13 0 78.40 78.00 79.68 77.80 78.60 58,800 4,611,620 78.429 71.70 71.33 72.87 71.15 71.88 64,296 71.725 -1.33%
2021-09-10 0 79.46 78.50 79.68 79.22 79.78 20,400 1,620,132 79.418 72.67 71.79 72.87 72.45 72.96 22,307 72.629 1.82%
2021-09-09 0 78.04 77.68 81.52 78.00 79.00 6,400 502,908 78.579 71.37 71.04 74.55 71.33 72.25 6,998 71.862 -2.74%
2021-09-08 0 80.24 79.00 81.50 80.26 80.26 10,000 802,600 80.260 73.38 72.25 74.53 73.40 73.40 10,935 73.399 -0.35%
2021-09-07 0 80.52 79.00 81.52 79.62 80.52 400 32,028 80.070 73.64 72.25 74.55 72.81 73.64 437 73.225 1.23%
2021-09-06 0 79.54 79.00 79.62 79.00 79.54 1,400 110,856 79.183 72.74 72.25 72.81 72.25 72.74 1,531 72.414 0.66%
2021-09-03 0 79.02 78.42 80.30 78.96 79.08 3,800 300,072 78.966 72.27 71.72 73.44 72.21 72.32 4,155 72.216 -0.43%
2021-09-02 0 79.36 77.50 80.30 79.10 79.96 3,800 302,064 79.491 72.58 70.88 73.44 72.34 73.12 4,155 72.695 0.76%
2021-09-01 0 78.76 77.50 80.20 77.76 79.28 30,800 2,411,548 78.297 72.03 70.88 73.34 71.11 72.50 33,679 71.604 1.52%
2021-08-31 0 77.58 76.58 78.50 75.38 77.60 9,600 733,600 76.417 70.95 70.03 71.79 68.94 70.97 10,497 69.884 1.57%
2021-08-30 0 76.38 75.50 78.50 76.12 76.20 2,400 182,852 76.188 69.85 69.05 71.79 69.61 69.69 2,624 69.676 0.24%
2021-08-27 0 76.20 75.50 78.50 - - 0 0 - 69.69 69.05 71.79 - - 0 - 0.16%
2021-08-26 0 76.08 75.50 78.40 76.00 76.36 2,400 182,532 76.055 69.58 69.05 71.70 69.50 69.83 2,624 69.554 -1.45%
2021-08-25 0 77.20 76.96 78.50 77.20 78.00 4,400 340,400 77.364 70.60 70.38 71.79 70.60 71.33 4,811 70.750 0.21%
2021-08-24 0 77.04 76.00 78.86 76.18 76.82 800 61,264 76.580 70.45 69.50 72.12 69.67 70.25 875 70.034 2.47%
2021-08-23 0 75.18 - 76.82 75.96 76.50 3,800 288,892 76.024 68.75 - 70.25 69.47 69.96 4,155 69.525 0.75%
2021-08-20 0 74.62 74.54 78.86 74.00 75.04 4,600 342,980 74.561 68.24 68.17 72.12 67.67 68.63 5,030 68.187 -1.76%
2021-08-19 0 75.96 75.66 78.86 75.76 77.68 13,000 1,001,020 77.002 69.47 69.19 72.12 69.28 71.04 14,215 70.419 -2.26%
2021-08-18 0 77.72 77.10 78.14 - - 1,400 108,500 77.500 71.08 70.51 71.46 - - 1,531 70.875 0.88%
2021-08-17 0 77.04 - 78.80 76.92 78.26 2,800 217,024 77.509 70.45 - 72.06 70.34 71.57 3,062 70.883 -2.28%
2021-08-16 0 78.84 78.26 80.20 78.68 79.84 3,800 301,428 79.323 72.10 71.57 73.34 71.95 73.02 4,155 72.542 -1.23%
2021-08-13 0 79.82 79.48 80.20 79.38 80.88 3,000 239,232 79.744 73.00 72.69 73.34 72.59 73.97 3,280 72.927 -0.77%
2021-08-12 0 80.44 79.58 80.44 80.50 81.20 5,200 419,760 80.723 73.56 72.78 73.56 73.62 74.26 5,686 73.823 -1.06%
2021-08-11 0 81.30 81.00 84.80 80.14 81.60 16,400 1,325,976 80.852 74.35 74.08 77.55 73.29 74.62 17,933 73.941 0.74%
2021-08-10 0 80.70 79.58 81.00 79.64 80.70 12,200 983,220 80.592 73.80 72.78 74.08 72.83 73.80 13,340 73.703 1.89%
2021-08-09 0 79.20 78.68 79.28 78.00 79.80 14,400 1,138,588 79.069 72.43 71.95 72.50 71.33 72.98 15,746 72.310 0.43%
2021-08-06 0 78.86 78.28 80.00 78.10 78.94 5,000 392,636 78.527 72.12 71.59 73.16 71.42 72.19 5,467 71.814 -0.20%
2021-08-05 0 79.02 78.24 80.00 79.20 79.68 1,400 111,172 79.409 72.27 71.55 73.16 72.43 72.87 1,531 72.621 -1.13%
2021-08-04 0 79.92 79.56 85.00 78.56 80.38 2,000 159,936 79.968 73.09 72.76 77.73 71.84 73.51 2,187 73.132 1.16%
2021-08-03 0 79.00 78.56 79.18 78.28 79.16 1,800 141,900 78.833 72.25 71.84 72.41 71.59 72.39 1,968 72.094 -0.08%
2021-08-02 0 79.06 78.28 80.00 77.80 79.30 2,800 218,384 77.994 72.30 71.59 73.16 71.15 72.52 3,062 71.327 0.97%
2021-07-30 0 78.30 77.78 80.24 77.72 78.76 18,600 1,455,916 78.275 71.61 71.13 73.38 71.08 72.03 20,339 71.584 -1.90%
2021-07-29 0 79.82 - 80.24 79.36 79.90 13,800 1,098,176 79.578 73.00 - 73.38 72.58 73.07 15,090 72.775 3.34%
2021-07-28 0 77.24 - 85.00 75.74 78.18 97,400 7,472,036 76.715 70.64 - 77.73 69.27 71.50 106,504 70.157 1.87%
2021-07-27 0 75.82 - 85.00 75.16 79.40 18,200 1,387,784 76.252 69.34 - 77.73 68.74 72.61 19,901 69.734 -4.99%
2021-07-26 0 79.80 78.80 85.00 79.80 83.74 8,200 664,380 81.022 72.98 72.06 77.73 72.98 76.58 8,966 74.096 -4.71%
2021-07-23 0 83.74 83.00 85.00 83.76 85.02 2,000 168,036 84.018 76.58 75.90 77.73 76.60 77.75 2,187 76.836 -1.41%
2021-07-22 0 84.94 83.94 85.02 84.80 85.00 2,000 169,864 84.932 77.68 76.76 77.75 77.55 77.73 2,187 77.672 1.58%
2021-07-21 0 83.62 83.10 87.00 83.42 84.50 12,000 1,005,228 83.769 76.47 76.00 79.56 76.29 77.28 13,122 76.608 -0.45%
2021-07-20 0 84.00 83.90 87.00 84.00 84.88 3,800 321,652 84.645 76.82 76.73 79.56 76.82 77.62 4,155 77.410 -1.06%
2021-07-19 0 84.90 - 85.20 84.78 86.00 2,200 187,336 85.153 77.64 - 77.92 77.53 78.65 2,406 77.874 -1.99%
2021-07-16 0 86.62 86.00 87.00 86.44 86.72 400 34,632 86.580 79.22 78.65 79.56 79.05 79.31 437 79.179 0.19%
2021-07-15 0 86.46 86.00 87.00 86.68 87.00 1,200 104,208 86.840 79.07 78.65 79.56 79.27 79.56 1,312 79.417 0.93%
2021-07-14 0 85.66 85.08 92.02 85.50 85.50 2,200 188,100 85.500 78.34 77.81 84.15 78.19 78.19 2,406 78.191 -0.30%
2021-07-13 0 85.92 85.08 92.02 85.20 86.10 4,200 360,240 85.771 78.58 77.81 84.15 77.92 78.74 4,593 78.439 1.49%
2021-07-12 0 84.66 84.20 85.10 84.68 84.70 400 33,876 84.690 77.42 77.00 77.83 77.44 77.46 437 77.450 0.36%
2021-07-09 0 84.36 83.50 84.50 82.80 84.50 1,400 117,480 83.914 77.15 76.36 77.28 75.72 77.28 1,531 76.741 0.79%
2021-07-08 0 83.70 82.80 92.02 84.00 85.80 2,600 219,576 84.452 76.55 75.72 84.15 76.82 78.47 2,843 77.233 -2.97%
2021-07-07 0 86.26 85.00 92.02 86.14 86.34 2,400 207,032 86.263 78.89 77.73 84.15 78.78 78.96 2,624 78.889 -0.58%
2021-07-06 0 86.76 - 92.02 86.76 87.36 400 34,824 87.060 79.34 - 84.15 79.34 79.89 437 79.618 -0.09%
2021-07-05 0 86.84 - 92.02 86.84 88.00 10,800 939,916 87.029 79.42 - 84.15 79.42 80.48 11,810 79.590 -1.59%
2021-07-02 0 88.24 88.00 92.02 88.22 90.00 12,000 1,068,116 89.010 80.70 80.48 84.15 80.68 82.31 13,122 81.401 -2.17%
2021-06-30 0 90.20 90.00 92.02 - - 0 0 - 82.49 82.31 84.15 - - 0 - -0.70%
2021-06-29 0 90.84 90.00 92.02 91.48 91.76 13,400 1,228,824 91.703 83.07 82.31 84.15 83.66 83.92 14,653 83.864 -0.87%
2021-06-28 0 91.64 90.00 91.74 91.64 91.64 400 36,656 91.640 83.81 82.31 83.90 83.81 83.81 437 83.806 -0.02%
2021-06-25 0 91.66 91.50 91.72 90.52 91.30 2,000 182,100 91.050 83.82 83.68 83.88 82.78 83.50 2,187 83.267 1.60%
2021-06-24 0 90.22 89.02 90.52 90.50 90.50 400 36,200 90.500 82.51 81.41 82.78 82.76 82.76 437 82.764 0.09%
2021-06-23 0 90.14 89.02 90.20 89.46 90.46 29,000 2,609,492 89.982 82.43 81.41 82.49 81.81 82.73 31,711 82.291 1.83%
2021-06-22 0 88.52 88.22 89.50 - - 0 0 - 80.95 80.68 81.85 - - 0 - -0.65%
2021-06-21 0 89.10 88.22 89.24 89.00 89.10 4,000 356,380 89.095 81.48 80.68 81.61 81.39 81.48 4,374 81.479 -0.22%
2021-06-18 0 89.30 89.00 89.88 89.30 89.90 5,600 501,796 89.606 81.67 81.39 82.20 81.67 82.22 6,123 81.947 0.88%
2021-06-17 0 88.52 - 88.80 87.74 88.50 7,600 667,428 87.819 80.95 - 81.21 80.24 80.93 8,310 80.312 0.43%
2021-06-16 0 88.80 88.50 89.80 88.80 89.32 10,600 941,624 88.832 80.61 80.33 81.51 80.61 81.08 11,678 80.635 -1.00%
2021-06-15 0 89.70 89.20 89.80 88.88 90.60 9,600 860,136 89.598 81.42 80.97 81.51 80.68 82.24 10,576 81.329 -0.44%
2021-06-11 0 90.10 89.60 90.60 90.04 90.50 2,800 252,316 90.113 81.79 81.33 82.24 81.73 82.15 3,085 81.797 0.31%
2021-06-10 0 89.82 89.50 90.10 90.16 90.16 4,000 360,640 90.160 81.53 81.24 81.79 81.84 81.84 4,407 81.840 -0.13%
2021-06-09 0 89.94 89.50 90.50 - - 0 0 - 81.64 81.24 82.15 - - 0 - -0.02%
2021-06-08 0 89.96 89.50 90.50 89.84 90.00 600 53,968 89.947 81.66 81.24 82.15 81.55 81.69 661 81.646 -0.20%
2021-06-07 0 90.14 89.50 91.00 90.00 90.50 1,400 126,540 90.386 81.82 81.24 82.60 81.69 82.15 1,542 82.045 -0.73%
2021-06-04 0 90.80 90.50 91.00 90.50 91.00 5,000 453,660 90.732 82.42 82.15 82.60 82.15 82.60 5,508 82.359 0.04%
2021-06-03 0 90.76 90.50 92.02 90.76 91.54 600 54,660 91.100 82.38 82.15 83.53 82.38 83.09 661 82.693 -0.92%
2021-06-02 0 91.60 91.00 92.02 91.50 92.10 4,800 440,288 91.727 83.15 82.60 83.53 83.06 83.60 5,288 83.262 -0.20%
2021-06-01 0 91.78 91.00 - 90.74 91.78 1,200 109,404 91.170 83.31 82.60 - 82.37 83.31 1,322 82.757 1.46%
2021-05-31 0 90.46 89.80 91.00 89.80 90.20 2,800 252,340 90.121 82.11 81.51 82.60 81.51 81.88 3,085 81.805 0.47%
2021-05-28 0 90.04 89.90 91.00 - - 0 0 - 81.73 81.60 82.60 - - 0 - -0.38%
2021-05-27 0 90.38 90.38 90.56 90.38 90.38 200 18,076 90.380 82.04 82.04 82.20 82.04 82.04 220 82.039 -0.22%
2021-05-26 0 90.58 90.44 91.78 90.58 90.58 200 18,116 90.580 82.22 82.09 83.31 82.22 82.22 220 82.221 0.42%
2021-05-25 0 90.20 89.38 90.26 89.80 90.20 3,400 306,544 90.160 81.88 81.13 81.93 81.51 81.88 3,746 81.840 0.92%
2021-05-24 0 89.38 88.96 91.50 88.86 89.38 8,200 729,488 88.962 81.13 80.75 83.06 80.66 81.13 9,034 80.752 -0.49%
2021-05-21 0 89.82 89.26 90.20 89.58 89.82 600 53,808 89.680 81.53 81.02 81.88 81.31 81.53 661 81.404 0.54%
2021-05-20 0 89.34 88.06 91.50 89.48 89.48 200 17,896 89.480 81.10 79.93 83.06 81.22 81.22 220 81.223 0.13%
2021-05-18 0 89.22 89.02 89.44 89.22 89.42 1,000 89,344 89.344 80.99 80.80 81.19 80.99 81.17 1,102 81.099 1.23%
2021-05-17 0 88.14 87.42 88.32 88.14 88.24 3,400 299,976 88.228 80.01 79.35 80.17 80.01 80.10 3,746 80.086 0.94%
2021-05-14 0 87.32 86.24 87.34 86.80 87.50 1,000 87,180 87.180 79.26 78.28 79.28 78.79 79.43 1,102 79.135 0.11%
2021-05-13 0 87.22 85.00 91.50 - - 0 0 - 79.17 77.16 83.06 - - 0 - -1.54%
2021-05-12 0 88.58 85.00 88.68 88.06 88.06 600 52,836 88.060 80.41 77.16 80.50 79.93 79.93 661 79.934 1.51%
2021-05-11 0 87.26 86.90 91.50 87.08 87.50 6,600 575,916 87.260 79.21 78.88 83.06 79.04 79.43 7,271 79.207 -2.22%
2021-05-10 0 89.24 89.14 91.50 89.00 90.08 2,800 251,148 89.696 81.00 80.91 83.06 80.79 81.77 3,085 81.418 -1.11%
2021-05-07 0 90.24 90.04 90.88 - - 0 0 - 81.91 81.73 82.49 - - 0 - -0.57%
2021-05-06 0 90.76 90.40 91.18 90.44 91.62 3,200 292,744 91.483 82.38 82.06 82.77 82.09 83.17 3,525 83.040 -0.07%
2021-05-05 0 90.82 90.70 94.28 - - 0 0 - 82.44 82.33 85.58 - - 0 - -0.24%
2021-05-04 0 91.04 90.44 94.28 90.96 90.96 200 18,192 90.960 82.64 82.09 85.58 82.57 82.57 220 82.566 0.66%
2021-05-03 0 90.44 90.44 94.28 90.40 90.42 800 72,328 90.410 82.09 82.09 85.58 82.06 82.08 881 82.067 -0.83%
2021-04-30 0 91.20 91.04 94.28 91.20 92.34 6,400 585,696 91.515 82.78 82.64 85.58 82.78 83.82 7,051 83.070 -2.10%
2021-04-29 0 93.16 92.00 93.84 93.06 93.52 2,400 223,636 93.182 84.56 83.51 85.18 84.47 84.89 2,644 84.583 0.26%
2021-04-28 0 92.92 92.72 94.28 92.80 92.80 2,400 222,696 92.790 84.35 84.16 85.58 84.24 84.24 2,644 84.227 0.26%
2021-04-27 0 92.68 92.00 94.28 92.30 92.64 11,000 1,017,236 92.476 84.13 83.51 85.58 83.78 84.09 12,118 83.942 -0.15%
2021-04-26 0 92.82 92.00 94.28 92.78 92.80 4,600 426,792 92.781 84.25 83.51 85.58 84.22 84.24 5,068 84.219 -0.98%
2021-04-23 0 93.74 92.80 94.28 93.54 93.88 400 37,484 93.710 85.09 84.24 85.58 84.91 85.22 441 85.062 1.36%
2021-04-22 0 92.48 92.00 94.28 92.20 92.52 1,200 110,884 92.403 83.95 83.51 85.58 83.69 83.98 1,322 83.876 0.30%
2021-04-21 0 92.20 91.00 94.28 92.00 93.00 6,600 609,560 92.358 83.69 82.60 85.58 83.51 84.42 7,271 83.835 -1.39%
2021-04-20 0 93.50 93.00 94.28 93.28 93.50 400 37,356 93.390 84.87 84.42 85.58 84.67 84.87 441 84.772 -0.49%
2021-04-19 0 93.96 93.50 - 93.00 94.68 1,400 131,928 94.234 85.29 84.87 - 84.42 85.94 1,542 85.538 0.32%
2021-04-16 0 93.66 90.00 93.76 93.10 93.84 1,000 93,344 93.344 85.02 81.69 85.11 84.51 85.18 1,102 84.730 1.17%
2021-04-15 0 92.58 92.20 - 92.00 93.28 7,800 725,440 93.005 84.04 83.69 - 83.51 84.67 8,593 84.422 -1.15%
2021-04-14 0 93.66 93.66 93.82 93.64 93.96 3,400 318,512 93.680 85.02 85.02 85.16 85.00 85.29 3,746 85.035 1.25%
2021-04-13 0 92.50 92.20 93.80 92.50 93.60 1,200 111,680 93.067 83.96 83.69 85.14 83.96 84.96 1,322 84.478 -0.11%
2021-04-12 0 92.60 92.00 - 92.60 93.00 3,000 278,696 92.899 84.05 83.51 - 84.05 84.42 3,305 84.326 -1.13%
2021-04-09 0 93.66 92.90 - 93.50 94.18 11,000 1,029,064 93.551 85.02 84.33 - 84.87 85.49 12,118 84.918 -1.20%
2021-04-08 0 94.80 94.18 - 94.08 94.88 17,000 1,606,380 94.493 86.05 85.49 - 85.40 86.12 18,728 85.773 0.85%
2021-04-07 0 94.00 93.50 - 94.00 94.50 4,400 414,796 94.272 85.33 84.87 - 85.33 85.78 4,847 85.572 -1.96%
2021-04-01 0 95.88 94.20 - 95.04 95.84 5,000 476,632 95.326 87.03 85.51 - 86.27 87.00 5,508 86.529 2.33%
2021-03-31 0 93.70 91.00 - 93.80 94.98 4,800 453,468 94.473 85.05 82.60 - 85.14 86.21 5,288 85.754 -0.47%
2021-03-30 0 94.14 - - - - 0 0 - 85.45 - - - - 0 - 0.81%
2021-03-29 0 93.38 - - 93.46 93.82 1,800 168,588 93.660 84.76 - - 84.84 85.16 1,983 85.017 -0.09%
2021-03-26 0 93.46 - 93.86 92.32 93.70 2,600 242,792 93.382 84.84 - 85.20 83.80 85.05 2,864 84.764 2.30%
2021-03-25 0 91.36 - - 91.00 91.52 2,200 200,936 91.335 82.93 - - 82.60 83.07 2,424 82.906 -0.63%
2021-03-24 0 91.94 91.46 - 91.80 94.34 13,800 1,285,328 93.140 83.46 83.02 - 83.33 85.63 15,203 84.545 -2.44%
2021-03-23 0 94.24 93.50 - 93.80 94.20 2,200 206,440 93.836 85.54 84.87 - 85.14 85.51 2,424 85.177 -1.63%
2021-03-22 0 95.80 93.50 - - - 600 57,660 96.100 86.96 84.87 - - - 661 87.232 0.48%
2021-03-19 0 95.34 94.00 - 95.00 96.50 2,000 190,864 95.432 86.54 85.33 - 86.23 87.59 2,203 86.625 -1.75%
2021-03-18 0 97.04 96.50 - 97.38 97.48 400 38,972 97.430 88.08 87.59 - 88.39 88.48 441 88.439 0.94%
2021-03-17 0 96.14 93.50 96.26 - - 0 0 - 87.27 84.87 87.38 - - 0 - 0.17%
2021-03-16 0 95.98 93.50 - 95.98 96.04 4,200 403,236 96.009 87.12 84.87 - 87.12 87.18 4,627 87.149 1.42%
2021-03-15 0 94.64 93.50 - 94.64 95.48 4,000 380,240 95.060 85.91 84.87 - 85.91 86.67 4,407 86.288 -0.08%
2021-03-12 0 94.72 93.50 - 94.72 96.18 11,600 1,106,404 95.380 85.98 84.87 - 85.98 87.30 12,779 86.578 -1.29%
2021-03-11 0 95.96 95.00 - 94.40 96.00 10,200 974,120 95.502 87.10 86.23 - 85.69 87.14 11,237 86.689 2.39%
2021-03-10 0 93.72 93.50 - 93.60 94.86 1,600 150,996 94.373 85.07 84.87 - 84.96 86.11 1,763 85.664 0.62%
2021-03-09 0 93.14 93.00 - 92.92 94.82 36,600 3,429,056 93.690 84.54 84.42 - 84.35 86.07 40,321 85.044 -0.81%
2021-03-08 0 93.90 93.70 - 93.90 96.90 19,400 1,851,592 95.443 85.23 85.05 - 85.23 87.96 21,372 86.635 -1.78%
2021-03-05 0 95.60 93.00 - 93.90 95.10 63,600 6,043,924 95.030 86.78 84.42 - 85.23 86.32 70,066 86.261 -0.27%
2021-03-04 0 95.86 95.50 - 95.70 97.04 8,400 810,308 96.465 87.01 86.69 - 86.87 88.08 9,254 87.563 -2.40%
2021-03-03 0 98.22 96.80 - 96.12 98.36 18,600 1,799,936 96.771 89.16 87.87 - 87.25 89.28 20,491 87.840 2.25%
2021-03-02 0 96.06 92.50 98.80 96.30 98.02 1,000 96,852 96.852 87.20 83.96 89.68 87.41 88.97 1,102 87.914 -0.39%
2021-03-01 0 96.44 92.50 97.00 96.14 96.80 3,200 308,932 96.541 87.54 83.96 88.05 87.27 87.87 3,525 87.632 1.20%
2021-02-26 0 95.30 95.18 102.0 95.30 98.50 24,600 2,367,940 96.258 86.51 86.40 92.59 86.51 89.41 27,101 87.375 -3.50%
2021-02-25 0 98.76 98.50 99.70 98.12 99.70 27,600 2,740,524 99.294 89.65 89.41 90.50 89.07 90.50 30,406 90.131 1.77%
2021-02-24 0 97.04 96.00 102.0 97.12 100.0 21,800 2,149,144 98.585 88.08 87.14 92.59 88.16 90.77 24,016 89.487 -3.78%
2021-02-23 0 100.9 100.0 102.0 99.50 101.0 18,200 1,823,402 100.19 91.54 90.77 92.59 90.32 91.63 20,050 90.941 0.15%
2021-02-22 0 100.7 100.1 103.0 102.0 102.1 1,000 102,060 102.06 91.41 90.86 93.49 92.59 92.68 1,102 92.642 -1.32%
2021-02-19 0 102.1 100.1 103.5 101.0 101.1 2,600 262,800 101.08 92.63 90.86 93.95 91.68 91.77 2,864 91.749 0.39%
2021-02-18 0 101.7 100.1 103.5 101.8 101.8 1,000 101,750 101.75 92.27 90.86 93.95 92.36 92.41 1,102 92.360 -1.45%
2021-02-17 0 103.2 100.1 - 102.0 103.2 1,000 102,340 102.34 93.63 90.86 - 92.59 93.68 1,102 92.896 2.18%
2021-02-16 0 101.0 100.1 - 100.8 101.0 9,400 948,000 100.85 91.63 90.86 - 91.45 91.68 10,356 91.544 1.29%
2021-02-11 0 99.66 98.40 100.8 99.20 99.28 2,400 238,128 99.220 90.46 89.32 91.45 90.05 90.12 2,644 90.064 0.42%
2021-02-10 0 99.24 98.40 100.0 98.38 99.24 29,400 2,903,044 98.743 90.08 89.32 90.77 89.30 90.08 32,389 89.631 1.68%
2021-02-09 0 97.60 97.22 100.8 97.00 97.54 10,200 993,652 97.417 88.59 88.25 91.45 88.05 88.54 11,237 88.427 -0.02%
2021-02-08 0 97.62 97.50 100.8 - - 600 58,788 97.980 88.61 88.50 91.45 - - 661 88.938 -0.39%
2021-02-05 0 98.00 97.90 100.8 98.00 98.74 2,800 275,256 98.306 88.96 88.87 91.45 88.96 89.63 3,085 89.234 0.51%
2021-02-04 0 97.50 96.00 100.8 96.96 97.76 4,200 408,676 97.304 88.50 87.14 91.45 88.01 88.74 4,627 88.324 -1.02%
2021-02-03 0 98.50 97.40 100.0 - - 600 58,764 97.940 89.41 88.41 90.77 - - 661 88.902 0.20%
2021-02-02 0 98.30 93.60 100.0 98.30 99.00 3,200 315,948 98.734 89.23 84.96 90.77 89.23 89.86 3,525 89.622 1.59%
2021-02-01 0 96.76 93.60 98.82 95.80 96.90 3,400 328,560 96.635 87.83 84.96 89.70 86.96 87.96 3,746 87.718 1.64%
2021-01-29 0 95.20 93.60 95.20 94.96 97.20 50,800 4,866,352 95.794 86.41 84.96 86.41 86.20 88.23 55,965 86.954 -1.08%
2021-01-28 0 96.24 96.12 100.8 96.24 98.54 9,600 932,964 97.184 87.36 87.25 91.45 87.36 89.45 10,576 88.215 -2.67%
2021-01-27 0 98.88 - 100.8 98.30 99.34 26,200 2,584,012 98.626 89.76 - 91.45 89.23 90.17 28,864 89.525 -0.52%
2021-01-26 0 99.40 - 100.8 98.96 100.8 41,800 4,158,468 99.485 90.23 - 91.45 89.83 91.45 46,050 90.304 -2.02%
2021-01-25 0 101.5 - 101.6 100.8 100.8 400 40,400 101.00 92.09 - 92.22 91.50 91.50 441 91.679 2.43%
2021-01-22 0 99.04 98.90 100.8 99.18 99.36 2,800 277,952 99.269 89.90 89.77 91.50 90.03 90.19 3,085 90.108 -1.45%
2021-01-21 0 100.5 - 101.3 100.6 100.9 4,600 463,220 100.70 91.23 - 91.95 91.32 91.59 5,068 91.407 -0.40%
2021-01-20 0 100.9 100.8 101.5 99.98 100.8 3,200 320,646 100.20 91.59 91.50 92.13 90.75 91.50 3,525 90.955 1.33%
2021-01-19 0 99.58 - 100.0 98.00 100.4 30,400 3,019,718 99.333 90.39 - 90.77 88.96 91.13 33,491 90.166 2.45%
2021-01-18 0 97.20 - 97.50 96.98 97.18 2,200 213,536 97.062 88.23 - 88.50 88.03 88.21 2,424 88.105 1.55%
2021-01-15 0 95.72 95.72 96.50 95.42 95.90 6,400 611,608 95.564 86.89 86.89 87.59 86.61 87.05 7,051 86.745 0.31%
2021-01-14 0 95.42 - 95.60 95.00 95.36 4,800 457,156 95.241 86.61 - 86.78 86.23 86.56 5,288 86.452 1.19%
2021-01-13 0 94.30 - 95.00 94.28 94.86 1,600 151,196 94.498 85.60 - 86.23 85.58 86.11 1,763 85.777 -0.30%
2021-01-12 0 94.58 - 95.02 93.66 94.24 4,600 430,952 93.685 85.85 - 86.25 85.02 85.54 5,068 85.040 1.20%
2021-01-11 0 93.46 - 95.00 93.44 94.60 11,400 1,073,644 94.179 84.84 - 86.23 84.82 85.87 12,559 85.488 0.93%
2021-01-08 0 92.60 - 92.80 91.72 92.80 42,200 3,890,596 92.194 84.05 - 84.24 83.26 84.24 46,490 83.686 1.60%
2021-01-07 0 91.14 90.78 95.00 - - 0 0 - 82.73 82.40 86.23 - - 0 - -0.61%
2021-01-06 0 91.70 - 95.00 90.60 91.36 18,200 1,660,272 91.224 83.24 - 86.23 82.24 82.93 20,050 82.805 1.17%
2021-01-05 0 90.64 89.90 95.00 90.20 90.64 6,600 596,288 90.347 82.28 81.60 86.23 81.88 82.28 7,271 82.009 0.13%
2021-01-04 0 90.52 90.00 95.00 90.28 90.62 1,600 144,672 90.420 82.17 81.69 86.23 81.95 82.26 1,763 82.076 -0.72%
2020-12-31 0 91.18 - - 91.20 91.20 2,000 182,400 91.200 82.77 - - 82.78 82.78 2,203 82.784 0.42%
2020-12-30 0 90.80 89.90 - 89.22 90.76 6,600 595,548 90.235 82.42 81.60 - 80.99 82.38 7,271 81.907 1.86%
2020-12-29 0 89.14 88.84 89.30 89.14 89.24 2,600 231,804 89.155 80.91 80.64 81.06 80.91 81.00 2,864 80.928 1.11%
2020-12-28 0 88.16 - - 88.50 88.60 11,200 991,308 88.510 80.02 - - 80.33 80.42 12,339 80.342 -1.03%
2020-12-24 0 89.08 - 89.08 - - 0 0 - 80.86 - 80.86 - - 0 - -0.31%
2020-12-23 0 89.36 - - 89.34 89.34 200 17,868 89.340 81.11 - - 81.10 81.10 220 81.095 0.65%
2020-12-22 0 88.78 - - 89.36 89.56 3,800 340,008 89.476 80.59 - - 81.11 81.30 4,186 81.219 -0.40%
2020-12-21 0 89.14 - - 89.16 89.16 200 17,832 89.160 80.91 - - 80.93 80.93 220 80.932 -0.25%
2020-12-18 0 89.36 - - 89.54 89.54 2,200 196,988 89.540 81.11 - - 81.28 81.28 2,424 81.277 -0.36%
2020-12-17 0 89.68 - - - - 0 0 - 81.40 - - - - 0 - 0.52%
2020-12-16 0 89.22 - - - - 0 0 - 80.99 - - - - 0 - 0.31%
2020-12-15 0 88.94 - - 88.92 89.08 5,200 462,784 88.997 80.73 - - 80.71 80.86 5,729 80.784 -0.40%
2020-12-14 0 89.30 88.80 - - - 0 0 - 81.06 80.61 - - - 0 - 0.00%
2020-12-11 0 89.30 - - 89.18 89.44 19,200 1,716,272 89.389 81.06 - - 80.95 81.19 21,152 81.140 0.16%
2020-12-10 0 89.16 - - - - 0 0 - 80.93 - - - - 0 - -0.36%
2020-12-09 0 89.48 - - 89.80 89.80 600 53,880 89.800 81.22 - - 81.51 81.51 661 81.513 0.49%
2020-12-08 0 89.04 - 89.46 89.08 89.08 10,000 890,800 89.080 80.82 - 81.20 80.86 80.86 11,017 80.859 -0.40%
2020-12-07 0 89.40 - - 88.80 90.32 43,400 3,881,628 89.438 81.15 - - 80.61 81.99 47,812 81.185 -1.32%
2020-12-04 0 90.60 89.00 96.00 90.50 92.38 6,400 583,512 91.174 82.24 80.79 87.14 82.15 83.85 7,051 82.760 -0.15%
2020-12-03 0 90.74 90.50 96.00 90.74 92.38 17,400 1,582,484 90.947 82.37 82.15 87.14 82.37 83.85 19,169 82.554 -0.13%
2020-12-02 0 90.86 90.20 96.00 90.18 92.38 21,400 1,939,900 90.650 82.48 81.88 87.14 81.86 83.85 23,576 82.284 -0.53%
2020-12-01 0 91.34 89.00 96.00 91.36 92.38 5,400 495,848 91.824 82.91 80.79 87.14 82.93 83.85 5,949 83.350 0.29%
2020-11-30 0 91.08 89.00 - 92.36 93.14 15,400 1,428,988 92.791 82.67 80.79 - 83.84 84.54 16,966 84.228 -2.09%
2020-11-27 0 93.02 89.00 94.00 91.64 92.58 3,200 294,188 91.934 84.44 80.79 85.33 83.18 84.04 3,525 83.450 1.28%
2020-11-26 0 91.84 90.00 94.00 91.08 91.38 4,400 401,412 91.230 83.36 81.69 85.33 82.67 82.95 4,847 82.811 0.86%
2020-11-25 0 91.06 89.00 94.00 91.36 92.06 13,600 1,248,888 91.830 82.66 80.79 85.33 82.93 83.56 14,983 83.356 -0.35%
2020-11-24 0 91.38 89.00 94.00 91.22 91.64 11,000 1,005,312 91.392 82.95 80.79 85.33 82.80 83.18 12,118 82.958 -0.13%
2020-11-23 0 91.50 89.00 94.00 90.80 91.50 5,800 528,032 91.040 83.06 80.79 85.33 82.42 83.06 6,390 82.639 0.88%
2020-11-20 0 90.70 89.00 - 90.82 90.94 15,400 1,399,332 90.866 82.33 80.79 - 82.44 82.55 16,966 82.480 -0.22%
2020-11-19 0 90.90 90.54 - 90.64 91.38 7,600 690,672 90.878 82.51 82.18 - 82.28 82.95 8,373 82.491 -0.22%
2020-11-18 0 91.10 89.00 94.00 91.38 91.38 2,200 201,036 91.380 82.69 80.79 85.33 82.95 82.95 2,424 82.947 0.42%
2020-11-17 0 90.72 90.62 94.00 90.68 91.38 8,800 800,756 90.995 82.35 82.26 85.33 82.31 82.95 9,695 82.598 -0.26%
2020-11-16 0 90.96 89.00 94.00 90.80 91.64 2,600 237,928 91.511 82.57 80.79 85.33 82.42 83.18 2,864 83.066 -0.33%
2020-11-13 0 91.26 89.00 94.00 91.22 91.38 4,400 401,720 91.300 82.84 80.79 85.33 82.80 82.95 4,847 82.875 -0.59%
2020-11-12 0 91.80 89.00 94.00 91.66 92.24 2,600 239,592 92.151 83.33 80.79 85.33 83.20 83.73 2,864 83.647 0.81%
2020-11-11 0 91.06 91.06 93.00 91.04 91.18 3,600 327,840 91.067 82.66 82.66 84.42 82.64 82.77 3,966 82.663 -0.39%
2020-11-10 0 91.42 89.00 93.00 91.02 92.28 9,800 896,788 91.509 82.98 80.79 84.42 82.62 83.76 10,796 83.064 0.15%
2020-11-09 0 91.28 91.20 92.40 91.52 92.00 12,600 1,157,576 91.871 82.86 82.78 83.87 83.07 83.51 13,881 83.393 0.53%
2020-11-06 0 90.80 89.00 92.00 90.80 90.80 1,000 90,800 90.800 82.42 80.79 83.51 82.42 82.42 1,102 82.421 0.00%
2020-11-05 0 90.80 89.00 91.00 89.88 90.82 14,200 1,282,064 90.286 82.42 80.79 82.60 81.59 82.44 15,644 81.954 2.02%
2020-11-04 0 89.00 87.48 91.00 87.80 89.24 7,200 638,924 88.739 80.79 79.41 82.60 79.70 81.00 7,932 80.550 0.54%
2020-11-03 0 88.52 87.48 88.58 87.54 88.52 2,800 245,668 87.739 80.35 79.41 80.41 79.46 80.35 3,085 79.642 1.70%
2020-11-02 0 87.04 84.80 90.00 87.00 87.28 3,200 279,016 87.193 79.01 76.97 81.69 78.97 79.23 3,525 79.146 1.78%
2020-10-30 0 85.52 84.80 90.00 85.60 87.28 4,200 364,376 86.756 77.63 76.97 81.69 77.70 79.23 4,627 78.750 -2.15%
2020-10-29 0 87.40 86.76 90.00 86.36 86.90 4,800 416,464 86.763 79.33 78.75 81.69 78.39 78.88 5,288 78.757 -0.14%
2020-10-28 0 87.52 87.00 89.22 87.16 87.60 11,800 1,031,416 87.408 79.44 78.97 80.99 79.12 79.52 13,000 79.342 -0.32%
2020-10-27 0 87.80 84.80 89.22 87.50 87.80 2,000 175,300 87.650 79.70 76.97 80.99 79.43 79.70 2,203 79.561 -0.79%
2020-10-23 0 88.50 84.80 - 88.50 88.50 1,000 88,500 88.500 80.33 76.97 - 80.33 80.33 1,102 80.333 0.66%
2020-10-22 0 87.92 84.80 - - - 0 0 - 79.81 76.97 - - - 0 - 0.25%
2020-10-21 0 87.70 84.80 - 88.28 88.28 2,200 194,216 88.280 79.61 76.97 - 80.13 80.13 2,424 80.133 0.41%
2020-10-20 0 87.34 84.80 92.00 87.14 88.28 3,400 298,784 87.878 79.28 76.97 83.51 79.10 80.13 3,746 79.768 -0.23%
2020-10-19 0 87.54 84.80 92.00 87.58 87.84 5,000 438,620 87.724 79.46 76.97 83.51 79.50 79.73 5,508 79.629 0.53%
2020-10-16 0 87.08 84.80 92.00 88.28 88.28 2,200 194,216 88.280 79.04 76.97 83.51 80.13 80.13 2,424 80.133 1.07%
2020-10-15 0 86.16 84.80 92.00 88.28 88.28 2,200 194,216 88.280 78.21 76.97 83.51 80.13 80.13 2,424 80.133 -1.58%
2020-10-14 0 87.54 84.80 92.00 88.28 88.28 2,200 194,216 88.280 79.46 76.97 83.51 80.13 80.13 2,424 80.133 0.95%
2020-10-12 0 86.72 86.22 - 86.00 86.60 1,400 120,568 86.120 78.72 78.26 - 78.06 78.61 1,542 78.173 2.46%
2020-10-09 0 84.64 84.04 85.70 84.70 84.94 4,800 407,128 84.818 76.83 76.28 77.79 76.88 77.10 5,288 76.991 -0.35%
2020-10-08 0 84.94 84.04 - - - 0 0 - 77.10 76.28 - - - 0 - -0.09%
2020-10-07 0 85.02 84.04 - 84.68 85.02 15,000 1,274,840 84.989 77.17 76.28 - 76.87 77.17 16,525 77.146 1.17%
2020-10-06 0 84.04 83.28 - 84.00 84.12 1,000 84,076 84.076 76.28 75.59 - 76.25 76.36 1,102 76.317 0.60%
2020-10-05 0 83.54 - - 83.54 83.68 8,200 685,668 83.618 75.83 - - 75.83 75.96 9,034 75.902 -0.67%
2020-09-30 0 84.10 - 84.86 84.80 84.80 2,200 186,560 84.800 76.34 - 77.03 76.97 76.97 2,424 76.974 1.13%
2020-09-29 0 83.16 - - 83.16 83.16 200 16,632 83.160 75.49 - - 75.49 75.49 220 75.486 -1.12%
2020-09-28 0 84.10 - - - - 0 0 - 76.34 - - - - 0 - 1.03%
2020-09-25 0 83.24 83.00 - 84.26 84.26 1,000 84,260 84.260 75.56 75.34 - 76.48 76.48 1,102 76.484 -0.90%
2020-09-24 0 84.00 83.88 - 83.70 84.12 13,800 1,158,188 83.927 76.25 76.14 - 75.98 76.36 15,203 76.182 -1.32%
2020-09-23 0 85.12 84.92 - 84.92 85.04 2,600 220,816 84.929 77.26 77.08 - 77.08 77.19 2,864 77.092 -0.42%
2020-09-22 0 85.48 84.68 - - - 0 0 - 77.59 76.87 - - - 0 - -0.02%
2020-09-21 0 85.50 85.40 - 85.72 85.72 400 34,288 85.720 77.61 77.52 - 77.81 77.81 441 77.810 -1.45%
2020-09-18 0 86.76 86.20 - 86.64 86.76 2,600 225,336 86.668 78.75 78.25 - 78.64 78.75 2,864 78.670 0.49%
2020-09-17 0 86.34 86.10 - 86.30 86.80 1,800 155,580 86.433 78.37 78.15 - 78.34 78.79 1,983 78.457 -1.04%
2020-09-16 0 88.56 88.00 - - - 0 0 - 79.20 78.70 - - - 0 - -0.05%
2020-09-15 0 88.60 87.90 - 88.28 88.78 5,200 460,556 88.568 79.23 78.61 - 78.95 79.39 5,815 79.204 -0.29%
2020-09-14 0 88.86 88.50 89.14 - - 0 0 - 79.46 79.14 79.71 - - 0 - 0.59%
2020-09-11 0 88.34 88.30 - 88.16 88.16 2,000 176,320 88.160 79.00 78.96 - 78.84 78.84 2,236 78.838 0.20%
2020-09-10 0 88.16 87.00 - 88.26 88.80 4,000 354,120 88.530 78.84 77.80 - 78.93 79.41 4,473 79.169 -0.34%
2020-09-09 0 88.46 87.90 - 88.08 88.50 2,600 229,400 88.231 79.11 78.61 - 78.77 79.14 2,907 78.902 -0.85%
2020-09-08 0 89.22 87.00 - 88.64 89.28 10,600 946,216 89.266 79.79 77.80 - 79.27 79.84 11,853 79.827 0.68%
2020-09-07 0 88.62 88.60 - 88.62 89.28 8,200 728,376 88.826 79.25 79.23 - 79.25 79.84 9,170 79.434 -1.51%
2020-09-04 0 89.98 89.10 - 89.00 89.74 8,000 714,840 89.355 80.47 79.68 - 79.59 80.25 8,946 79.907 -0.62%
2020-09-03 0 90.54 90.20 - 90.20 91.22 9,200 836,236 90.895 80.97 80.66 - 80.66 81.57 10,288 81.284 -0.22%
2020-09-02 0 90.74 90.20 - 90.30 90.90 10,800 978,200 90.574 81.15 80.66 - 80.75 81.29 12,077 80.997 -0.13%
2020-09-01 0 90.86 90.50 - 89.48 91.00 8,200 739,160 90.141 81.25 80.93 - 80.02 81.38 9,170 80.610 -0.39%
2020-08-31 0 91.22 91.10 - 91.20 94.18 8,200 755,700 92.159 81.57 81.47 - 81.56 84.22 9,170 82.414 -1.64%
2020-08-28 0 92.74 92.00 - 93.00 94.20 7,800 729,360 93.508 82.93 82.27 - 83.17 84.24 8,722 83.621 -0.28%
2020-08-27 0 93.00 92.80 - 92.80 93.38 9,200 855,836 93.026 83.17 82.99 - 82.99 83.51 10,288 83.189 -1.06%
2020-08-26 0 94.00 93.38 - 94.00 94.50 5,400 508,728 94.209 84.06 83.51 - 84.06 84.51 6,038 84.248 -0.23%
2020-08-25 0 94.22 93.38 - 94.06 94.18 3,800 357,692 94.129 84.26 83.51 - 84.11 84.22 4,249 84.177 -0.17%
2020-08-24 0 94.38 93.00 - 94.48 94.66 400 37,828 94.570 84.40 83.17 - 84.49 84.65 447 84.570 0.98%
2020-08-21 0 93.46 93.00 - - - 0 0 - 83.58 83.17 - - - 0 - 0.54%
2020-08-20 0 92.96 92.30 - 92.50 93.06 11,600 1,076,560 92.807 83.13 82.54 - 82.72 83.22 12,972 82.994 -1.67%
2020-08-19 0 94.54 - - 94.58 94.58 2,000 189,160 94.580 84.54 - - 84.58 84.58 2,236 84.579 -0.90%
2020-08-18 0 95.40 90.00 - 95.68 95.68 200 19,136 95.680 85.31 80.48 - 85.56 85.56 224 85.563 -0.15%
2020-08-17 0 95.54 90.00 95.68 94.66 96.00 6,200 590,656 95.267 85.44 80.48 85.56 84.65 85.85 6,933 85.194 1.34%
2020-08-14 0 94.28 90.00 - - - 0 0 - 84.31 80.48 - - - 0 - 0.21%
2020-08-13 0 94.08 90.00 - 94.08 94.60 4,000 377,360 94.340 84.13 80.48 - 84.13 84.60 4,473 84.365 0.28%
2020-08-12 0 93.82 92.80 - 92.52 92.94 4,000 370,920 92.730 83.90 82.99 - 82.74 83.11 4,473 82.925 0.32%
2020-08-11 0 93.52 90.00 95.00 93.90 94.08 4,200 394,980 94.043 83.63 80.48 84.96 83.97 84.13 4,697 84.099 1.32%
2020-08-10 0 92.30 92.20 - 92.30 92.42 4,600 424,844 92.357 82.54 82.45 - 82.54 82.65 5,144 82.592 -0.37%
2020-08-07 0 92.64 92.52 - 92.16 93.56 4,600 426,796 92.782 82.84 82.74 - 82.42 83.67 5,144 82.971 -1.17%
2020-08-06 0 93.74 89.14 - 92.88 93.42 4,000 372,600 93.150 83.83 79.71 - 83.06 83.54 4,473 83.301 -0.72%
2020-08-05 0 94.42 90.92 96.00 - - 0 0 - 84.44 81.31 85.85 - - 0 - 0.17%
2020-08-04 0 94.26 91.28 - 93.58 93.80 2,200 206,316 93.780 84.29 81.63 - 83.69 83.88 2,460 83.864 1.75%
2020-08-03 0 92.64 92.38 - 92.40 92.50 1,800 166,400 92.444 82.84 82.61 - 82.63 82.72 2,013 82.670 -0.71%
2020-07-31 0 93.30 91.28 - 93.50 93.64 800 74,856 93.570 83.43 81.63 - 83.61 83.74 895 83.676 -0.34%
2020-07-30 0 93.62 91.28 - 94.00 94.62 400 37,724 94.310 83.72 81.63 - 84.06 84.62 447 84.338 -0.81%
2020-07-29 0 94.38 94.22 94.52 94.38 94.38 4,000 377,520 94.380 84.40 84.26 84.53 84.40 84.40 4,473 84.401 0.17%
2020-07-28 0 94.22 91.28 - 94.24 94.50 800 75,548 94.435 84.26 81.63 - 84.28 84.51 895 84.450 0.77%
2020-07-27 0 93.50 91.28 - 93.50 94.36 8,200 770,852 94.006 83.61 81.63 - 83.61 84.38 9,170 84.066 -0.19%
2020-07-24 0 93.68 93.50 - 93.42 95.04 84,800 7,934,976 93.573 83.77 83.61 - 83.54 84.99 94,827 83.679 -1.91%
2020-07-23 0 95.50 91.28 96.40 95.50 95.92 1,400 133,952 95.680 85.40 81.63 86.21 85.40 85.78 1,566 85.563 0.32%
2020-07-22 0 95.20 91.28 - 95.20 97.10 5,000 480,300 96.060 85.13 81.63 - 85.13 86.83 5,591 85.903 -1.31%
2020-07-21 0 96.46 95.80 - 96.20 96.46 2,200 211,968 96.349 86.26 85.67 - 86.03 86.26 2,460 86.161 1.47%
2020-07-20 0 95.06 93.50 - 94.28 94.28 2,000 188,560 94.280 85.01 83.61 - 84.31 84.31 2,236 84.311 0.40%
2020-07-17 0 94.68 94.20 101.9 94.74 95.04 9,200 873,368 94.931 84.67 84.24 91.13 84.72 84.99 10,288 84.894 0.53%
2020-07-16 0 94.18 91.28 101.9 94.30 95.94 2,800 267,320 95.471 84.22 81.63 91.13 84.33 85.80 3,131 85.377 -2.20%
2020-07-15 0 96.30 91.28 97.50 - - 0 0 - 86.12 81.63 87.19 - - 0 - -0.17%
2020-07-14 0 96.46 91.28 101.9 96.42 96.74 7,000 675,700 96.529 86.26 81.63 91.13 86.22 86.51 7,828 86.322 -1.59%
2020-07-13 0 98.02 96.00 101.9 - - 0 0 - 87.66 85.85 91.13 - - 0 - 0.00%
2020-07-10 0 98.02 96.00 101.9 - - 0 0 - 87.66 85.85 91.13 - - 0 - -1.86%
2020-07-09 0 99.88 91.28 100.4 99.62 100.4 3,800 379,348 99.828 89.32 81.63 89.78 89.09 89.78 4,249 89.273 -0.04%
2020-07-08 0 99.92 91.28 101.9 99.40 99.40 2,000 198,800 99.400 89.35 81.63 91.13 88.89 88.89 2,236 88.890 1.54%
2020-07-07 0 98.40 91.28 101.9 98.40 100.5 46,200 4,602,396 99.619 88.00 81.63 91.13 88.00 89.83 51,663 89.086 -1.26%
2020-07-06 0 99.66 98.48 99.74 97.54 99.90 11,000 1,088,008 98.910 89.12 88.07 89.19 87.23 89.34 12,301 88.451 4.58%
2020-07-03 0 95.30 91.28 95.36 94.54 95.16 7,600 721,456 94.928 85.22 81.63 85.28 84.54 85.10 8,499 84.891 1.86%
2020-07-02 0 93.56 91.28 93.90 92.10 93.50 14,400 1,331,588 92.471 83.67 81.63 83.97 82.36 83.61 16,103 82.694 3.38%
2020-06-30 0 90.50 90.00 91.20 90.50 90.50 400 36,200 90.500 80.93 80.48 81.56 80.93 80.93 447 80.931 0.09%
2020-06-29 0 90.42 90.00 90.54 90.20 90.94 13,000 1,179,840 90.757 80.86 80.48 80.97 80.66 81.32 14,537 81.161 -1.16%
2020-06-26 0 91.48 91.40 - 91.32 91.68 9,000 823,640 91.516 81.81 81.74 - 81.66 81.99 10,064 81.839 -0.59%
2020-06-24 0 92.02 88.00 93.00 92.32 92.32 400 36,928 92.320 82.29 78.70 83.17 82.56 82.56 447 82.558 -0.28%
2020-06-23 0 92.28 90.70 - 90.70 92.22 22,400 2,049,592 91.500 82.52 81.11 - 81.11 82.47 25,049 81.825 1.07%
2020-06-22 0 91.30 88.00 92.00 91.14 92.56 1,800 165,040 91.689 81.65 78.70 82.27 81.50 82.77 2,013 81.994 -0.89%
2020-06-19 0 93.24 93.00 94.00 93.20 93.54 2,000 186,644 93.322 82.38 82.17 83.05 82.35 82.65 2,264 82.455 0.87%
2020-06-18 0 92.44 92.22 93.10 - - 0 0 - 81.68 81.48 82.26 - - 0 - -0.19%
2020-06-17 0 92.62 91.14 92.68 91.80 92.66 1,600 147,452 92.158 81.84 80.53 81.89 81.11 81.87 1,811 81.426 0.56%
2020-06-16 0 92.10 91.14 92.78 92.00 92.18 3,200 294,636 92.074 81.38 80.53 81.98 81.29 81.45 3,622 81.352 2.22%
2020-06-15 0 90.10 89.30 99.22 89.92 91.46 6,600 597,196 90.484 79.61 78.90 87.67 79.45 80.81 7,470 79.948 -1.62%
2020-06-12 0 91.58 91.32 99.96 91.58 91.72 800 73,292 91.615 80.92 80.69 88.32 80.92 81.04 905 80.947 -1.27%
2020-06-11 0 92.76 91.80 99.96 - - 0 0 - 81.96 81.11 88.32 - - 0 - -1.97%
2020-06-10 0 94.62 91.80 96.00 94.66 95.20 4,000 378,984 94.746 83.60 81.11 84.82 83.64 84.11 4,527 83.713 0.21%
2020-06-09 0 94.42 91.80 94.50 94.54 94.80 3,000 284,276 94.759 83.43 81.11 83.50 83.53 83.76 3,395 83.725 1.27%
2020-06-08 0 93.24 91.80 94.80 - - 0 0 - 82.38 81.11 83.76 - - 0 - -0.98%
2020-06-05 0 94.16 91.80 94.80 93.30 93.30 200 18,660 93.300 83.20 81.11 83.76 82.44 82.44 226 82.436 0.88%
2020-06-04 0 93.34 88.00 93.80 93.14 94.38 15,800 1,489,872 94.296 82.47 77.75 82.88 82.29 83.39 17,882 83.316 0.04%
2020-06-03 0 93.30 88.00 93.50 93.30 93.60 2,400 224,328 93.470 82.44 77.75 82.61 82.44 82.70 2,716 82.586 1.00%
2020-06-02 0 92.38 88.00 93.00 92.30 92.60 12,000 1,108,340 92.362 81.62 77.75 82.17 81.55 81.82 13,581 81.607 0.28%
2020-06-01 0 92.12 91.90 92.50 91.00 96.94 30,600 2,846,892 93.036 81.39 81.20 81.73 80.40 85.65 34,633 82.202 2.70%
2020-05-29 0 89.70 89.00 90.00 89.05 89.20 5,600 498,770 89.066 79.26 78.64 79.52 78.68 78.81 6,338 78.695 -0.11%
2020-05-28 0 89.80 88.50 92.50 89.80 90.70 11,400 1,032,560 90.575 79.34 78.19 81.73 79.34 80.14 12,902 80.029 0.00%
2020-05-27 0 89.80 88.80 103.1 89.50 90.40 13,200 1,187,780 89.983 79.34 78.46 91.09 79.08 79.87 14,940 79.505 -0.33%
2020-05-26 0 90.10 88.80 103.1 89.75 90.30 37,000 3,330,680 90.018 79.61 78.46 91.09 79.30 79.79 41,876 79.536 1.58%
2020-05-25 0 88.70 87.95 90.00 87.60 88.70 15,400 1,355,970 88.050 78.37 77.71 79.52 77.40 78.37 17,430 77.797 0.97%
2020-05-22 0 87.85 87.00 100.0 87.60 90.90 11,000 974,850 88.623 77.62 76.87 88.36 77.40 80.32 12,450 78.303 -4.04%
2020-05-21 0 91.55 91.40 91.85 - - 0 0 - 80.89 80.76 81.15 - - 0 - -0.60%
2020-05-20 0 92.10 90.90 93.00 - - 0 0 - 81.38 80.32 82.17 - - 0 - 0.00%
2020-05-19 0 92.10 90.90 93.00 91.90 92.70 1,600 147,240 92.025 81.38 80.32 82.17 81.20 81.91 1,811 81.309 1.49%
2020-05-18 0 90.75 89.50 - 90.45 90.45 400 36,180 90.450 80.18 79.08 - 79.92 79.92 453 79.918 0.89%
2020-05-15 0 89.95 89.50 94.95 89.50 89.50 2,000 179,000 89.500 79.48 79.08 83.89 79.08 79.08 2,264 79.078 -0.11%
2020-05-14 0 90.05 89.50 94.95 90.00 90.30 600 54,060 90.100 79.56 79.08 83.89 79.52 79.79 679 79.608 -1.42%
2020-05-13 0 91.35 90.80 94.95 90.85 91.50 2,200 201,170 91.441 80.71 80.23 83.89 80.27 80.85 2,490 80.793 0.05%
2020-05-12 0 91.30 85.00 91.60 91.30 91.60 400 36,580 91.450 80.67 75.10 80.93 80.67 80.93 453 80.801 -1.51%
2020-05-11 0 92.70 86.00 93.25 93.00 93.00 2,000 186,000 93.000 81.91 75.99 82.39 82.17 82.17 2,264 82.171 1.59%
2020-05-08 0 91.25 86.50 92.00 - - 0 0 - 80.62 76.43 81.29 - - 0 - 0.55%
2020-05-07 0 90.75 86.50 92.00 - - 0 0 - 80.18 76.43 81.29 - - 0 - -0.22%
2020-05-06 0 90.95 86.50 92.00 - - 0 0 - 80.36 76.43 81.29 - - 0 - 1.06%
2020-05-05 0 90.00 86.50 94.95 - - 0 0 - 79.52 76.43 83.89 - - 0 - 0.78%
2020-05-04 0 89.30 89.00 94.95 89.50 90.50 3,400 305,250 89.779 78.90 78.64 83.89 79.08 79.96 3,848 79.325 -3.72%
2020-04-29 0 92.75 90.50 93.60 93.30 93.30 1,600 149,280 93.300 81.95 79.96 82.70 82.44 82.44 1,811 82.436 0.43%
2020-04-28 0 92.35 90.50 92.50 92.00 92.30 3,400 313,220 92.124 81.60 79.96 81.73 81.29 81.55 3,848 81.396 0.98%
2020-04-27 0 91.45 90.50 92.00 90.40 91.20 7,200 651,840 90.533 80.80 79.96 81.29 79.87 80.58 8,149 79.991 2.06%
2020-04-24 0 89.60 87.00 92.70 89.15 89.65 5,200 463,680 89.169 79.17 76.87 81.91 78.77 79.21 5,885 78.786 0.11%
2020-04-23 0 89.50 86.00 92.70 89.35 89.35 2,000 178,700 89.350 79.08 75.99 81.91 78.95 78.95 2,264 78.946 0.17%
2020-04-22 0 89.35 86.00 92.70 88.40 88.40 5,000 442,000 88.400 78.95 75.99 81.91 78.11 78.11 5,659 78.106 0.39%
2020-04-21 0 89.00 86.00 92.70 89.00 89.00 200 17,800 89.000 78.64 75.99 81.91 78.64 78.64 226 78.637 -1.98%
2020-04-20 0 90.80 90.20 92.70 - - 0 0 - 80.23 79.70 81.91 - - 0 - 0.00%
2020-04-17 0 90.80 - 92.00 91.00 91.40 1,600 145,840 91.150 80.23 - 81.29 80.40 80.76 1,811 80.536 1.45%
2020-04-16 0 89.50 88.20 92.70 - - 0 0 - 79.08 77.93 81.91 - - 0 - 0.00%
2020-04-15 0 89.50 - 90.15 89.60 91.10 14,400 1,304,850 90.615 79.08 - 79.65 79.17 80.49 16,298 80.063 -1.21%
2020-04-14 0 90.60 90.25 92.70 90.25 91.00 6,000 542,250 90.375 80.05 79.74 81.91 79.74 80.40 6,791 79.851 0.33%
2020-04-09 0 90.30 88.80 90.65 89.80 90.00 6,000 539,800 89.967 79.79 78.46 80.09 79.34 79.52 6,791 79.491 1.06%
2020-04-08 0 89.35 - 92.70 90.35 90.35 5,000 451,750 90.350 78.95 - 81.91 79.83 79.83 5,659 79.829 -1.60%
2020-04-07 0 90.80 - 91.00 90.30 90.80 4,600 416,400 90.522 80.23 - 80.40 79.79 80.23 5,206 79.981 1.62%
2020-04-06 0 89.35 - 90.40 89.05 89.05 5,000 445,250 89.050 78.95 - 79.87 78.68 78.68 5,659 78.681 1.48%
2020-04-03 0 88.05 - 90.40 - - 0 0 - 77.80 - 79.87 - - 0 - 0.00%
2020-04-02 0 88.05 - 90.40 86.90 86.90 5,000 434,500 86.900 77.80 - 79.87 76.78 76.78 5,659 76.781 0.86%
2020-04-01 0 87.30 - 90.40 88.10 88.25 10,000 881,750 88.175 77.13 - 79.87 77.84 77.97 11,318 77.908 -1.30%
2020-03-31 0 88.45 - 90.40 87.40 88.45 11,000 967,550 87.959 78.15 - 79.87 77.22 78.15 12,450 77.717 1.61%
2020-03-30 0 87.05 - 90.40 - - 0 0 - 76.91 - 79.87 - - 0 - -0.68%
2020-03-27 0 87.65 85.00 - - - 0 0 - 77.44 75.10 - - - 0 - 0.23%
2020-03-26 0 87.45 - - - - 0 0 - 77.27 - - - - 0 - -1.35%
2020-03-25 0 88.65 - - 87.50 87.80 3,200 280,160 87.550 78.33 - - 77.31 77.58 3,622 77.355 4.23%
2020-03-24 0 85.05 76.60 86.00 85.20 85.20 200 17,040 85.200 75.15 67.68 75.99 75.28 75.28 226 75.279 4.48%
2020-03-23 0 81.40 - - 81.40 81.40 600 48,840 81.400 71.92 - - 71.92 71.92 679 71.922 -3.27%
2020-03-20 0 84.15 83.70 - 82.25 84.20 11,000 906,490 82.408 74.35 73.95 - 72.67 74.40 12,450 72.812 5.45%
2020-03-19 0 79.80 76.00 - 77.70 79.80 6,800 538,920 79.253 70.51 67.15 - 68.65 70.51 7,696 70.024 -1.18%
2020-03-18 0 80.75 80.05 - 80.40 84.15 8,200 683,570 83.362 71.35 70.73 - 71.04 74.35 9,281 73.655 -4.38%
2020-03-17 0 84.45 82.00 - 82.00 82.00 1,000 82,000 82.000 74.62 72.45 - 72.45 72.45 1,132 72.452 0.42%
2020-03-16 0 84.10 82.40 88.00 83.75 86.10 8,600 733,440 85.284 74.31 72.81 77.75 74.00 76.07 9,733 75.353 -4.59%
2020-03-13 0 88.15 85.00 - 82.75 87.20 20,400 1,719,760 84.302 77.89 75.10 - 73.11 77.05 23,088 74.486 -0.28%
2020-03-12 0 88.40 88.10 - 87.50 88.90 7,400 653,730 88.342 78.11 77.84 - 77.31 78.55 8,375 78.055 -2.91%
2020-03-11 0 91.05 90.10 105.0 90.85 90.85 400 36,340 90.850 80.45 79.61 92.77 80.27 80.27 453 80.271 -0.92%
2020-03-10 0 91.90 90.05 93.00 90.80 91.30 6,000 547,300 91.217 81.20 79.56 82.17 80.23 80.67 6,791 80.595 2.05%
2020-03-09 0 90.05 89.80 105.0 89.90 93.65 32,000 2,901,640 90.676 79.56 79.34 92.77 79.43 82.75 36,217 80.118 -4.71%
2020-03-06 0 94.50 94.00 105.0 94.50 95.15 3,400 321,930 94.685 83.50 83.05 92.77 83.50 84.07 3,848 83.660 -2.33%
2020-03-05 0 96.75 93.65 - 95.85 96.65 2,600 249,710 96.042 85.48 82.75 - 84.69 85.40 2,943 84.859 1.63%
2020-03-04 0 95.20 93.65 95.85 95.50 95.50 400 38,200 95.500 84.11 82.75 84.69 84.38 84.38 453 84.380 -0.26%
2020-03-03 0 95.45 93.65 96.00 - - 0 0 - 84.34 82.75 84.82 - - 0 - 0.37%
2020-03-02 0 95.10 93.65 96.00 94.85 95.00 3,200 303,970 94.991 84.03 82.75 84.82 83.81 83.94 3,622 83.930 1.55%
2020-02-28 0 93.65 93.00 - 93.00 94.00 3,800 355,730 93.613 82.75 82.17 - 82.17 83.05 4,301 82.713 -3.10%
2020-02-27 0 96.65 94.50 - 95.00 96.00 600 57,200 95.333 85.40 83.50 - 83.94 84.82 679 84.232 0.89%
2020-02-26 0 95.80 95.40 - 95.00 95.00 400 38,000 95.000 84.64 84.29 - 83.94 83.94 453 83.938 -0.62%
2020-02-25 0 96.40 96.00 - 96.25 96.30 600 57,760 96.267 85.17 84.82 - 85.04 85.09 679 85.057 -0.31%
2020-02-24 0 96.70 96.60 - 96.70 96.90 1,200 116,200 96.833 85.44 85.35 - 85.44 85.62 1,358 85.558 -2.18%
2020-02-21 0 98.85 - - - - 0 0 - 87.34 - - - - 0 - -0.75%
2020-02-20 0 99.60 - - - - 0 0 - 88.00 - - - - 0 - 0.30%
2020-02-19 0 99.30 - - - - 0 0 - 87.74 - - - - 0 - 0.71%
2020-02-18 0 98.60 - 105.0 98.55 98.60 600 59,140 98.567 87.12 - 92.77 87.07 87.12 679 87.089 -1.00%
2020-02-17 0 99.60 97.70 105.0 99.60 99.60 1,000 99,600 99.600 88.00 86.32 92.77 88.00 88.00 1,132 88.002 0.71%
2020-02-14 0 98.90 - 99.60 - - 0 0 - 87.38 - 88.00 - - 0 - 0.36%
2020-02-13 0 98.55 95.00 99.60 - - 0 0 - 87.07 83.94 88.00 - - 0 - -0.20%
2020-02-12 0 98.75 95.00 - - - 0 0 - 87.25 83.94 - - - 0 - 0.51%
2020-02-11 0 98.25 95.00 99.60 - - 0 0 - 86.81 83.94 88.00 - - 0 - 1.34%
2020-02-10 0 96.95 95.00 - - - 0 0 - 85.66 83.94 - - - 0 - -0.46%
2020-02-07 0 97.40 96.65 - 96.95 96.95 1,000 96,950 96.950 86.06 85.40 - 85.66 85.66 1,132 85.661 -0.26%
2020-02-06 0 97.65 95.00 98.00 97.65 97.65 400 39,060 97.650 86.28 83.94 86.59 86.28 86.28 453 86.279 2.14%
2020-02-05 0 95.60 95.00 - 95.60 96.00 2,600 249,360 95.908 84.47 83.94 - 84.47 84.82 2,943 84.740 0.58%
2020-02-04 0 95.05 88.00 96.00 94.80 95.05 3,400 322,520 94.859 83.98 77.75 84.82 83.76 83.98 3,848 83.813 1.22%
2020-02-03 0 93.90 92.80 105.0 93.95 93.95 200 18,790 93.950 82.97 81.99 92.77 83.01 83.01 226 83.010 0.59%
2020-01-31 0 93.35 92.80 105.0 93.35 94.15 1,000 93,990 93.990 82.48 81.99 92.77 82.48 83.19 1,132 83.046 -0.69%
2020-01-30 0 94.00 93.35 105.0 94.00 94.00 2,000 188,000 94.000 83.05 82.48 92.77 83.05 83.05 2,264 83.054 -2.29%
2020-01-29 0 96.20 96.15 105.0 96.20 96.75 12,000 1,156,760 96.397 85.00 84.95 92.77 85.00 85.48 13,581 85.172 -2.78%
2020-01-24 0 98.95 98.70 121.9 99.05 99.05 3,000 297,150 99.050 87.43 87.21 107.7 87.52 87.52 3,395 87.516 0.30%
2020-01-23 0 98.65 98.00 121.9 - - 0 0 - 87.16 86.59 107.7 - - 0 - -1.65%
2020-01-22 0 100.3 98.80 105.0 98.80 100.2 1,200 119,960 99.967 88.62 87.30 92.77 87.30 88.53 1,358 88.326 1.52%
2020-01-21 0 98.80 98.00 105.0 98.80 100.0 7,000 699,310 99.901 87.30 86.59 92.77 87.30 88.36 7,923 88.269 -2.47%
2020-01-20 0 101.3 100.0 105.0 - - 0 0 - 89.50 88.36 92.77 - - 0 - -0.69%
2020-01-17 0 102.0 100.0 105.0 101.6 101.6 1,000 101,600 101.60 90.12 88.36 92.77 89.77 89.77 1,132 89.769 0.49%
2020-01-16 0 101.5 100.0 105.0 - - 0 0 - 89.68 88.36 92.77 - - 0 - 0.20%
2020-01-15 0 101.3 100.0 104.2 102.2 102.8 1,600 163,880 102.43 89.50 88.36 92.07 90.30 90.83 1,811 90.498 -0.49%
2020-01-14 0 101.8 97.15 104.8 - - 0 0 - 89.95 85.84 92.60 - - 0 - -0.59%
2020-01-13 0 102.4 97.15 104.1 102.5 102.5 600 61,500 102.50 90.48 85.84 91.98 90.56 90.56 679 90.565 0.59%
2020-01-10 0 101.8 99.90 102.0 - - 0 0 - 89.95 88.27 90.12 - - 0 - -0.10%
2020-01-09 0 101.9 98.00 102.5 101.9 101.9 200 20,380 101.90 90.03 86.59 90.56 90.03 90.03 226 90.034 1.80%
2020-01-08 0 100.1 98.00 102.1 - - 0 0 - 88.44 86.59 90.21 - - 0 - -1.09%
2020-01-07 0 101.2 97.15 105.0 - - 0 0 - 89.42 85.84 92.77 - - 0 - -0.20%
2020-01-06 0 101.4 97.15 105.0 - - 0 0 - 89.59 85.84 92.77 - - 0 - -0.69%
2020-01-03 0 102.1 97.15 105.0 - - 0 0 - 90.21 85.84 92.77 - - 0 - -0.29%
2020-01-02 0 102.4 102.0 105.0 102.7 102.7 200 20,540 102.70 90.48 90.12 92.77 90.74 90.74 226 90.741 0.79%
2019-12-31 0 101.6 97.15 105.0 - - 0 0 - 89.77 85.84 92.77 - - 0 - -0.29%
2019-12-30 0 101.9 97.15 105.0 - - 0 0 - 90.03 85.84 92.77 - - 0 - 0.00%
2019-12-27 0 101.9 97.15 105.0 100.9 101.8 1,200 121,580 101.32 90.03 85.84 92.77 89.15 89.95 1,358 89.519 1.39%
2019-12-24 0 100.5 97.15 105.0 - - 0 0 - 88.80 85.84 92.77 - - 0 - 0.00%
2019-12-23 0 100.5 97.15 105.0 100.5 100.5 1,200 120,600 100.50 88.80 85.84 92.77 88.80 88.80 1,358 88.797 0.30%
2019-12-20 0 100.2 97.15 100.5 100.2 100.3 4,200 420,880 100.21 88.53 85.84 88.80 88.53 88.62 4,754 88.541 0.25%
2019-12-19 0 99.95 97.15 102.0 100.3 100.3 200 20,060 100.30 88.31 85.84 90.12 88.62 88.62 226 88.621 -0.35%
2019-12-18 0 100.3 97.15 100.5 100.5 100.5 1,800 180,900 100.50 88.62 85.84 88.80 88.80 88.80 2,037 88.797 0.75%
2019-12-17 0 99.55 97.15 100.5 99.00 99.55 3,600 357,950 99.431 87.96 85.84 88.80 87.47 87.96 4,074 87.853 1.32%
2019-12-16 0 98.25 97.15 105.0 98.25 98.60 2,600 255,960 98.446 86.81 85.84 92.77 86.81 87.12 2,943 86.983 0.00%
2019-12-13 0 98.25 97.15 99.00 97.15 97.85 4,400 428,620 97.414 86.81 85.84 87.47 85.84 86.46 4,980 86.071 1.34%
2019-12-12 0 96.95 96.05 97.50 96.10 96.95 600 57,970 96.617 85.66 84.87 86.15 84.91 85.66 679 85.366 1.36%
2019-12-11 0 95.65 94.80 96.10 95.60 95.70 1,200 114,820 95.683 84.51 83.76 84.91 84.47 84.56 1,358 84.542 0.90%
2019-12-10 0 94.80 94.65 96.10 94.80 94.80 400 37,920 94.800 83.76 83.63 84.91 83.76 83.76 453 83.761 0.05%
2019-12-09 0 94.75 94.10 96.10 94.65 94.65 200 18,930 94.650 83.72 83.14 84.91 83.63 83.63 226 83.629 0.11%
2019-12-06 0 94.65 94.00 96.10 94.45 94.80 1,600 151,390 94.619 83.63 83.05 84.91 83.45 83.76 1,811 83.601 0.69%
2019-12-05 0 94.00 93.90 94.45 - - 0 0 - 83.05 82.97 83.45 - - 0 - 0.21%
2019-12-04 0 93.80 93.70 94.45 93.80 93.80 200 18,760 93.800 82.88 82.79 83.45 82.88 82.88 226 82.878 -0.53%
2019-12-03 0 94.30 93.60 96.10 93.55 94.30 400 37,570 93.925 83.32 82.70 84.91 82.66 83.32 453 82.988 0.00%
2019-12-02 0 94.30 93.00 96.10 94.20 94.45 259,800 24,493,910 94.280 83.32 82.17 84.91 83.23 83.45 294,039 83.302 0.64%
2019-11-29 0 93.70 93.55 96.10 93.60 95.95 73,600 6,908,530 93.866 82.79 82.66 84.91 82.70 84.78 83,300 82.936 -2.50%
2019-11-28 0 96.10 95.95 96.80 96.00 96.00 400 38,400 96.000 84.91 84.78 85.53 84.82 84.82 453 84.821 -0.62%
2019-11-27 0 96.70 95.95 102.0 - - 0 0 - 85.44 84.78 90.12 - - 0 - -0.10%
2019-11-26 0 96.80 95.95 99.00 - - 0 0 - 85.53 84.78 87.47 - - 0 - 0.05%
2019-11-25 0 96.75 95.95 99.00 96.75 97.10 400 38,770 96.925 85.48 84.78 87.47 85.48 85.79 453 85.639 1.10%
2019-11-22 0 95.70 94.80 96.75 95.75 95.75 200 19,150 95.750 84.56 83.76 85.48 84.60 84.60 226 84.601 0.31%
2019-11-21 0 95.40 94.80 96.75 94.90 95.85 2,200 209,820 95.373 84.29 83.76 85.48 83.85 84.69 2,490 84.267 -1.14%
2019-11-20 0 96.50 96.50 101.3 96.45 96.45 200 19,290 96.450 85.26 85.26 89.50 85.22 85.22 226 85.219 -0.67%
2019-11-19 0 97.15 95.85 101.3 96.75 96.75 200 19,350 96.750 85.84 84.69 89.50 85.48 85.48 226 85.484 1.62%
2019-11-18 0 95.60 93.35 101.3 95.25 95.25 5,000 476,250 95.250 84.47 82.48 89.50 84.16 84.16 5,659 84.159 1.11%
2019-11-15 0 94.55 93.50 101.7 - - 0 0 - 83.54 82.61 89.86 - - 0 - -0.16%
2019-11-14 0 94.70 94.15 101.7 94.65 95.55 800 75,960 94.950 83.67 83.19 89.86 83.63 84.42 905 83.894 -0.63%
2019-11-13 0 95.30 95.15 101.7 95.15 95.80 5,200 498,030 95.775 84.20 84.07 89.86 84.07 84.64 5,885 84.623 -1.55%
2019-11-12 0 96.80 95.50 101.7 - - 0 0 - 85.53 84.38 89.86 - - 0 - 0.68%
2019-11-11 0 96.15 95.80 101.7 95.85 97.05 5,800 562,240 96.938 84.95 84.64 89.86 84.69 85.75 6,564 85.650 -2.34%
2019-11-08 0 98.45 96.85 99.00 - - 0 0 - 86.99 85.57 87.47 - - 0 - -0.46%
2019-11-07 0 98.90 98.35 99.20 98.60 99.00 1,200 118,400 98.667 87.38 86.90 87.65 87.12 87.47 1,358 87.178 0.46%
2019-11-06 0 98.45 95.15 102.0 98.45 98.45 2,400 236,280 98.450 86.99 84.07 90.12 86.99 86.99 2,716 86.986 0.20%
2019-11-05 0 98.25 97.80 102.0 - - 0 0 - 86.81 86.41 90.12 - - 0 - 0.05%
2019-11-04 0 98.20 95.45 99.00 - - 0 0 - 86.77 84.34 87.47 - - 0 - 1.60%
2019-11-01 0 96.65 96.50 102.0 - - 0 0 - 85.40 85.26 90.12 - - 0 - 0.89%
2019-10-31 0 95.80 95.15 102.0 96.15 96.15 200 19,230 96.150 84.64 84.07 90.12 84.95 84.95 226 84.954 0.21%
2019-10-30 0 95.60 95.50 102.0 - - 0 0 - 84.47 84.38 90.12 - - 0 - -0.78%
2019-10-29 0 96.35 - 102.0 - - 0 0 - 85.13 - 90.12 - - 0 - -0.26%
2019-10-28 0 96.60 - 102.0 96.65 96.65 200 19,330 96.650 85.35 - 90.12 85.40 85.40 226 85.396 0.78%
2019-10-25 0 95.85 - 102.0 95.85 95.85 2,400 230,040 95.850 84.69 - 90.12 84.69 84.69 2,716 84.689 -0.26%
2019-10-24 0 96.10 - 102.0 - - 0 0 - 84.91 - 90.12 - - 0 - 0.58%
2019-10-23 0 95.55 - 102.0 95.45 95.55 4,400 420,380 95.541 84.42 - 90.12 84.34 84.42 4,980 84.416 -0.78%
2019-10-22 0 96.30 - 102.0 96.30 96.30 400 38,520 96.300 85.09 - 90.12 85.09 85.09 453 85.087 -0.21%
2019-10-21 0 96.50 - 102.0 - - 0 0 - 85.26 - 90.12 - - 0 - -0.05%
2019-10-18 0 96.55 - 102.0 - - 0 0 - 85.31 - 90.12 - - 0 - -0.41%
2019-10-17 0 96.95 - 102.0 96.80 97.10 3,800 368,140 96.879 85.66 - 90.12 85.53 85.79 4,301 85.598 0.41%
2019-10-16 0 96.55 - 100.0 - - 0 0 - 85.31 - 88.36 - - 0 - 0.47%
2019-10-15 0 96.10 - 100.0 96.10 96.10 1,200 115,320 96.100 84.91 - 88.36 84.91 84.91 1,358 84.910 0.05%
2019-10-14 0 96.05 - 100.0 96.00 96.15 10,200 979,230 96.003 84.87 - 88.36 84.82 84.95 11,544 84.824 0.10%
2019-10-11 0 95.95 - 100.0 95.05 95.95 5,600 536,420 95.789 84.78 - 88.36 83.98 84.78 6,338 84.635 2.02%
2019-10-10 0 94.05 88.00 100.0 93.95 93.95 1,400 131,530 93.950 83.10 77.75 88.36 83.01 83.01 1,585 83.010 0.00%
2019-10-09 0 94.05 93.80 100.0 93.85 94.25 100,000 9,416,460 94.165 83.10 82.88 88.36 82.92 83.28 113,179 83.200 0.00%
2019-10-08 0 94.05 88.00 100.0 94.25 94.80 211,200 19,972,800 94.568 83.10 77.75 88.36 83.28 83.76 239,034 83.556 0.48%
2019-10-04 0 93.60 88.00 94.50 93.25 93.25 200 18,650 93.250 82.70 77.75 83.50 82.39 82.39 226 82.392 -0.79%
2019-10-03 0 94.35 - 100.0 - - 0 0 - 83.36 - 88.36 - - 0 - 0.43%
2019-10-02 0 93.95 - 100.0 - - 0 0 - 83.01 - 88.36 - - 0 - 0.11%
2019-09-30 0 93.85 - 104.7 - - 0 0 - 82.92 - 92.51 - - 0 - 0.37%
2019-09-27 0 93.50 - 104.8 93.85 93.85 200 18,770 93.850 82.61 - 92.60 82.92 82.92 226 82.922 -0.69%
2019-09-26 0 94.15 - 100.0 94.25 94.30 28,600 2,695,580 94.251 83.19 - 88.36 83.28 83.32 32,369 83.276 0.37%
2019-09-25 0 93.80 - 100.0 93.80 93.80 1,000 93,800 93.800 82.88 - 88.36 82.88 82.88 1,132 82.878 -0.79%
2019-09-24 0 94.55 90.00 100.0 94.80 94.80 200 18,960 94.800 83.54 79.52 88.36 83.76 83.76 226 83.761 -0.11%
2019-09-23 0 94.65 90.00 100.0 94.65 94.65 400 37,860 94.650 83.63 79.52 88.36 83.63 83.63 453 83.629 -0.73%
2019-09-20 0 95.35 90.00 100.0 95.65 95.65 17,600 1,683,440 95.650 84.25 79.52 88.36 84.51 84.51 19,919 84.512 -0.26%
2019-09-19 0 95.60 95.15 97.55 - - 0 0 - 84.47 84.07 86.19 - - 0 - -0.80%
2019-09-18 0 97.55 90.00 102.0 97.55 97.55 3,800 370,690 97.550 85.15 78.56 89.04 85.15 85.15 4,353 85.151 -0.05%
2019-09-17 0 97.60 90.00 102.0 97.40 97.65 600 58,540 97.567 85.19 78.56 89.04 85.02 85.24 687 85.165 -0.66%
2019-09-16 0 98.25 90.00 102.0 98.00 98.00 600 58,800 98.000 85.76 78.56 89.04 85.54 85.54 687 85.544 -0.30%
2019-09-13 0 98.55 98.20 99.00 98.40 98.55 1,600 157,500 98.438 86.02 85.72 86.42 85.89 86.02 1,833 85.925 0.36%
2019-09-12 0 98.20 90.00 98.40 98.00 98.05 1,000 98,030 98.030 85.72 78.56 85.89 85.54 85.59 1,146 85.570 0.10%
2019-09-11 0 98.10 96.00 98.25 97.20 98.10 1,200 117,140 97.617 85.63 83.80 85.76 84.85 85.63 1,375 85.209 1.34%
2019-09-10 0 96.80 89.10 97.20 - - 0 0 - 84.50 77.77 84.85 - - 0 - -0.21%
2019-09-09 0 97.00 89.10 100.0 - - 0 0 - 84.67 77.77 87.29 - - 0 - 0.21%
2019-09-06 0 96.80 88.80 100.0 - - 175 16,983 97.046 84.50 77.51 87.29 - - 200 84.711 0.52%
2019-09-04 0 96.30 88.80 100.0 95.10 96.30 6,200 595,680 96.077 84.06 77.51 87.29 83.01 84.06 7,103 83.865 2.34%
2019-09-03 0 94.10 88.80 100.0 - - 0 0 - 82.14 77.51 87.29 - - 0 - -0.53%
2019-09-02 0 94.60 87.00 102.0 - - 0 0 - 82.58 75.94 89.04 - - 0 - 0.58%
2019-08-30 0 94.05 87.00 94.40 94.50 94.50 4,000 378,000 94.500 82.10 75.94 82.40 82.49 82.49 4,582 82.488 0.59%
2019-08-29 0 93.50 87.00 94.50 - - 0 0 - 81.62 75.94 82.49 - - 0 - 0.11%
2019-08-28 0 93.40 86.00 94.20 - - 0 0 - 81.53 75.07 82.23 - - 0 - 0.00%
2019-08-27 0 93.40 92.50 94.20 93.40 93.40 400 37,360 93.400 81.53 80.74 82.23 81.53 81.53 458 81.528 -0.11%
2019-08-26 0 93.50 92.00 94.20 - - 0 0 - 81.62 80.31 82.23 - - 0 - -0.74%
2019-08-23 0 94.20 88.00 94.50 94.15 94.20 11,000 1,035,800 94.164 82.23 76.81 82.49 82.18 82.23 12,602 82.195 0.69%
2019-08-22 0 93.55 88.00 102.0 - - 0 0 - 81.66 76.81 89.04 - - 0 - -0.05%
2019-08-21 0 93.60 88.00 102.0 - - 0 0 - 81.70 76.81 89.04 - - 0 - 0.11%
2019-08-20 0 93.50 87.00 102.0 93.50 93.50 200 18,700 93.500 81.62 75.94 89.04 81.62 81.62 229 81.616 0.75%
2019-08-19 0 92.80 92.20 102.0 - - 0 0 - 81.00 80.48 89.04 - - 0 - 1.31%
2019-08-16 0 91.60 87.00 102.0 - - 0 0 - 79.96 75.94 89.04 - - 0 - 0.66%
2019-08-15 0 91.00 87.00 102.0 90.00 91.00 5,200 468,960 90.185 79.43 75.94 89.04 78.56 79.43 5,957 78.722 0.44%
2019-08-14 0 90.60 90.00 102.0 91.35 91.35 3,000 274,050 91.350 79.08 78.56 89.04 79.74 79.74 3,437 79.739 -0.82%
2019-08-13 0 91.35 90.00 102.0 91.35 91.40 1,400 127,920 91.371 79.74 78.56 89.04 79.74 79.78 1,604 79.758 -1.62%
2019-08-12 0 92.85 87.00 102.0 93.05 93.05 2,800 260,540 93.050 81.05 75.94 89.04 81.22 81.22 3,208 81.223 0.43%
2019-08-09 0 92.45 92.00 102.0 92.50 92.50 1,000 92,500 92.500 80.70 80.31 89.04 80.74 80.74 1,146 80.743 -0.16%
2019-08-08 0 92.60 91.50 102.0 92.60 92.75 1,000 92,660 92.660 80.83 79.87 89.04 80.83 80.96 1,146 80.882 0.33%
2019-08-07 0 92.30 91.50 102.0 - - 0 0 - 80.57 79.87 89.04 - - 0 - -0.05%
2019-08-06 0 92.35 91.50 102.0 91.50 92.30 1,800 165,450 91.917 80.61 79.87 89.04 79.87 80.57 2,062 80.233 -1.02%
2019-08-05 0 93.30 88.00 102.0 93.20 93.60 11,400 1,065,280 93.446 81.44 76.81 89.04 81.35 81.70 13,060 81.568 -0.85%
2019-08-02 0 94.10 93.75 102.0 94.10 94.20 800 75,320 94.150 82.14 81.83 89.04 82.14 82.23 916 82.183 -1.72%
2019-08-01 0 95.75 95.50 102.0 95.70 95.70 400 38,280 95.700 83.58 83.36 89.04 83.54 83.54 458 83.536 -0.62%
2019-07-31 0 96.35 96.00 96.35 - - 0 0 - 84.10 83.80 84.10 - - 0 - -1.08%
2019-07-30 0 97.40 88.00 102.0 97.70 97.70 200 19,540 97.700 85.02 76.81 89.04 85.28 85.28 229 85.282 0.41%
2019-07-29 0 97.00 88.00 102.0 96.80 96.80 400 38,720 96.800 84.67 76.81 89.04 84.50 84.50 458 84.496 -0.61%
2019-07-26 0 97.60 88.00 102.0 97.60 97.60 200 19,520 97.600 85.19 76.81 89.04 85.19 85.19 229 85.194 -0.46%
2019-07-25 0 98.05 86.00 102.0 97.85 98.15 10,000 980,000 98.000 85.59 75.07 89.04 85.41 85.67 11,456 85.544 0.31%
2019-07-24 0 97.75 86.00 102.0 - - 0 0 - 85.33 75.07 89.04 - - 0 - 0.41%
2019-07-23 0 97.35 95.00 102.0 - - 0 0 - 84.98 82.92 89.04 - - 0 - 0.21%
2019-07-22 0 97.15 95.00 102.0 97.15 97.15 200 19,430 97.150 84.80 82.92 89.04 84.80 84.80 229 84.802 -1.12%
2019-07-19 0 98.25 95.00 102.0 - - 0 0 - 85.76 82.92 89.04 - - 0 - 1.24%
2019-07-18 0 97.05 95.00 102.0 96.90 96.90 200 19,380 96.900 84.71 82.92 89.04 84.58 84.58 229 84.583 -0.46%
2019-07-17 0 97.50 95.00 102.0 - - 0 0 - 85.11 82.92 89.04 - - 0 - 0.00%
2019-07-16 0 97.50 95.00 102.0 97.50 97.50 200 19,500 97.500 85.11 82.92 89.04 85.11 85.11 229 85.107 0.41%
2019-07-15 0 97.10 95.00 102.0 95.90 96.95 1,600 154,070 96.294 84.76 82.92 89.04 83.71 84.63 1,833 84.054 0.15%
2019-07-12 0 96.95 95.00 102.0 - - 0 0 - 84.63 82.92 89.04 - - 0 - 0.15%
2019-07-11 0 96.80 95.00 102.0 97.00 97.00 400 38,800 97.000 84.50 82.92 89.04 84.67 84.67 458 84.671 0.36%
2019-07-10 0 96.45 95.00 99.00 96.45 96.55 2,000 193,000 96.500 84.19 82.92 86.42 84.19 84.28 2,291 84.234 0.52%
2019-07-09 0 95.95 95.00 99.00 96.20 96.60 3,000 289,300 96.433 83.75 82.92 86.42 83.97 84.32 3,437 84.176 -0.78%
2019-07-08 0 96.70 95.00 99.00 96.65 97.95 2,000 194,860 97.430 84.41 82.92 86.42 84.37 85.50 2,291 85.046 -1.78%
2019-07-05 0 98.45 97.95 99.00 - - 0 0 - 85.94 85.50 86.42 - - 0 - -0.15%
2019-07-04 0 98.60 97.95 99.00 - - 0 0 - 86.07 85.50 86.42 - - 0 - 0.00%
2019-07-03 0 98.60 97.95 99.00 - - 0 0 - 86.07 85.50 86.42 - - 0 - -0.45%
2019-07-02 0 99.05 95.00 100.0 99.05 99.10 800 79,250 99.063 86.46 82.92 87.29 86.46 86.50 916 86.471 1.75%
2019-06-28 0 97.35 96.10 102.0 - - 0 0 - 84.98 83.89 89.04 - - 0 - 0.00%
2019-06-27 0 97.35 96.10 102.0 - - 0 0 - 84.98 83.89 89.04 - - 0 - 1.30%
2019-06-26 0 96.10 95.50 102.0 - - 0 0 - 83.89 83.36 89.04 - - 0 - 0.16%
2019-06-25 0 95.95 95.00 102.0 95.95 95.95 200 19,190 95.950 83.75 82.92 89.04 83.75 83.75 229 83.754 -1.24%
2019-06-24 0 97.15 96.00 102.0 - - 0 0 - 84.80 83.80 89.04 - - 0 - 0.26%
2019-06-21 0 96.90 95.00 102.0 - - 0 0 - 84.58 82.92 89.04 - - 0 - 0.36%
2019-06-20 0 96.55 96.30 105.0 - - 0 0 - 84.28 84.06 91.65 - - 0 - 1.06%
2019-06-19 0 96.95 95.00 97.50 96.95 96.95 200 19,390 96.950 83.40 81.72 83.87 83.40 83.40 233 83.395 1.89%
2019-06-18 0 95.15 95.15 - - - 0 0 - 81.85 81.85 - - - 0 - 0.63%
2019-06-17 0 94.55 87.00 - - - 0 0 - 81.33 74.84 - - - 0 - 0.00%
2019-06-14 0 94.55 89.00 97.65 - - 0 0 - 81.33 76.56 84.00 - - 0 - -0.11%
2019-06-13 0 94.65 93.40 97.65 94.25 94.25 200 18,850 94.250 81.42 80.34 84.00 81.07 81.07 233 81.073 -0.37%
2019-06-12 0 95.00 94.85 97.65 95.00 96.30 1,600 153,410 95.881 81.72 81.59 84.00 81.72 82.84 1,860 82.476 -1.09%
2019-06-11 0 96.05 88.00 97.65 96.05 96.05 200 19,210 96.050 82.62 75.70 84.00 82.62 82.62 233 82.621 0.79%
2019-06-10 0 95.30 88.00 95.65 - - 0 0 - 81.98 75.70 82.28 - - 0 - 1.98%
2019-06-06 0 93.45 93.20 97.65 - - 0 0 - 80.38 80.17 84.00 - - 0 - -0.11%
2019-06-05 0 93.55 92.70 97.65 93.50 93.70 1,200 112,310 93.592 80.47 79.74 84.00 80.43 80.60 1,395 80.507 0.11%
2019-06-04 0 93.45 92.70 97.65 93.45 93.70 11,600 1,086,030 93.623 80.38 79.74 84.00 80.38 80.60 13,485 80.534 -0.53%
2019-06-03 0 93.95 93.90 97.65 93.60 94.00 6,000 563,380 93.897 80.81 80.77 84.00 80.51 80.86 6,975 80.769 0.54%
2019-05-31 0 93.45 - 97.65 - - 0 0 - 80.38 - 84.00 - - 0 - -0.43%
2019-05-30 0 93.85 93.00 97.65 93.55 93.55 13,200 1,234,860 93.550 80.73 80.00 84.00 80.47 80.47 15,345 80.471 0.32%
2019-05-29 0 93.55 88.00 97.65 - - 0 0 - 80.47 75.70 84.00 - - 0 - -0.11%
2019-05-28 0 93.65 93.30 97.65 - - 0 0 - 80.56 80.26 84.00 - - 0 - 0.38%
2019-05-27 0 93.30 92.40 97.65 - - 0 0 - 80.26 79.48 84.00 - - 0 - -0.11%
2019-05-24 0 93.40 88.00 97.65 - - 0 0 - 80.34 75.70 84.00 - - 0 - 0.11%
2019-05-23 0 93.30 93.25 97.65 93.30 93.80 800 74,840 93.550 80.26 80.21 84.00 80.26 80.69 930 80.471 -1.63%
2019-05-22 0 94.85 93.80 97.65 - - 0 0 - 81.59 80.69 84.00 - - 0 - -0.26%
2019-05-21 0 95.10 94.50 97.65 - - 0 0 - 81.80 81.29 84.00 - - 0 - -0.11%
2019-05-20 0 95.20 94.75 97.65 95.20 95.20 600 57,120 95.200 81.89 81.50 84.00 81.89 81.89 698 81.890 -0.63%
2019-05-17 0 95.80 95.25 97.65 95.80 95.80 200 19,160 95.800 82.41 81.93 84.00 82.41 82.41 233 82.406 -0.42%
2019-05-16 0 96.20 95.25 97.65 95.75 95.75 5,000 478,750 95.750 82.75 81.93 84.00 82.36 82.36 5,813 82.363 0.10%
2019-05-15 0 96.10 95.80 97.65 96.40 96.40 600 57,840 96.400 82.66 82.41 84.00 82.92 82.92 698 82.922 0.42%
2019-05-14 0 95.70 94.80 97.65 95.40 95.40 200 19,080 95.400 82.32 81.55 84.00 82.06 82.06 233 82.062 -0.10%
2019-05-10 0 95.80 95.00 97.65 95.45 97.10 1,027,200 98,798,850 96.183 82.41 81.72 84.00 82.11 83.52 1,194,156 82.735 0.10%
2019-05-09 0 95.70 94.80 98.20 - - 0 0 - 82.32 81.55 84.47 - - 0 - -1.39%
2019-05-08 0 97.05 - 98.20 97.05 97.20 2,000 194,230 97.115 83.48 - 84.47 83.48 83.61 2,325 83.537 -1.22%
2019-05-07 0 98.25 97.50 101.0 98.50 98.50 400 39,400 98.500 84.51 83.87 86.88 84.73 84.73 465 84.729 0.41%
2019-05-06 0 97.85 97.10 101.0 97.60 99.05 4,600 451,820 98.222 84.17 83.52 86.88 83.95 85.20 5,348 84.489 -2.54%
2019-05-03 0 100.4 99.00 101.0 99.90 100.1 2,200 219,920 99.964 86.36 85.16 86.88 85.93 86.10 2,558 85.988 0.00%
2019-05-02 0 100.4 100.1 101.3 - - 0 0 - 86.36 86.10 87.14 - - 0 - 0.00%
2019-04-30 0 100.4 99.00 101.3 - - 0 0 - 86.36 85.16 87.14 - - 0 - -0.59%
2019-04-29 0 101.0 100.0 101.3 100.7 100.8 1,200 120,860 100.72 86.88 86.02 87.14 86.62 86.71 1,395 86.635 1.05%
2019-04-26 0 99.95 98.15 101.0 - - 0 0 - 85.98 84.43 86.88 - - 0 - 0.00%
2019-04-25 0 99.95 98.15 101.1 100.5 100.5 600 60,300 100.50 85.98 84.43 86.97 86.45 86.45 698 86.449 -0.94%
2019-04-24 0 100.9 100.7 101.5 100.5 100.5 800 80,400 100.50 86.79 86.62 87.31 86.45 86.45 930 86.449 -0.59%
2019-04-23 0 101.5 100.5 108.0 100.8 101.6 1,000 101,280 101.28 87.31 86.45 92.90 86.71 87.40 1,163 87.120 0.20%
2019-04-18 0 101.3 100.8 102.0 101.3 101.3 200 20,260 101.30 87.14 86.71 87.74 87.14 87.14 233 87.137 -0.69%
2019-04-17 0 102.0 100.8 102.5 - - 0 0 - 87.74 86.71 88.17 - - 0 - 0.00%
2019-04-16 0 102.0 100.8 103.0 101.8 101.8 400 40,720 101.80 87.74 86.71 88.60 87.57 87.57 465 87.567 1.19%
2019-04-15 0 100.8 98.15 103.0 101.8 102.6 5,400 550,320 101.91 86.71 84.43 88.60 87.57 88.26 6,278 87.663 0.00%
2019-04-12 0 100.8 98.15 103.0 - - 0 0 - 86.71 84.43 88.60 - - 0 - 0.00%
2019-04-11 0 100.8 98.15 103.0 100.7 101.1 60,000 6,053,800 100.90 86.71 84.43 88.60 86.62 86.97 69,752 86.790 -1.27%
2019-04-10 0 102.1 98.15 102.5 - - 0 0 - 87.83 84.43 88.17 - - 0 - -0.10%
2019-04-09 0 102.2 98.15 102.6 - - 0 0 - 87.91 84.43 88.26 - - 0 - 0.20%
2019-04-08 0 102.0 101.0 103.0 102.0 102.0 1,000 102,000 102.00 87.74 86.88 88.60 87.74 87.74 1,163 87.739 0.59%
2019-04-04 0 101.4 100.0 101.5 101.5 101.5 400 40,600 101.50 87.22 86.02 87.31 87.31 87.31 465 87.309 0.20%
2019-04-03 0 101.2 99.00 101.6 100.8 101.2 400 40,400 101.00 87.05 85.16 87.40 86.71 87.05 465 86.879 1.20%
2019-04-02 0 100.0 99.20 100.5 100.0 100.0 600 60,000 100.00 86.02 85.33 86.45 86.02 86.02 698 86.019 -0.20%
2019-04-01 0 100.2 98.15 105.0 99.30 100.3 8,000 800,690 100.09 86.19 84.43 90.32 85.42 86.28 9,300 86.093 1.52%
2019-03-29 0 98.70 98.00 99.30 98.70 98.70 200 19,740 98.700 84.90 84.30 85.42 84.90 84.90 233 84.901 0.97%
2019-03-28 0 97.75 97.50 98.30 97.60 97.60 600 58,560 97.600 84.08 83.87 84.56 83.95 83.95 698 83.954 -0.51%
2019-03-27 0 98.25 96.40 99.30 98.00 98.25 800 78,450 98.063 84.51 82.92 85.42 84.30 84.51 930 84.352 1.34%
2019-03-26 0 96.95 96.40 98.70 96.95 96.95 200 19,390 96.950 83.40 82.92 84.90 83.40 83.40 233 83.395 -0.05%
2019-03-25 0 97.00 96.40 98.60 97.00 98.05 3,200 311,990 97.497 83.44 82.92 84.81 83.44 84.34 3,720 83.866 -2.27%
2019-03-22 0 99.25 98.05 99.75 99.05 99.20 800 79,270 99.088 85.37 84.34 85.80 85.20 85.33 930 85.234 -0.25%
2019-03-21 0 99.50 99.20 104.0 - - 0 0 - 85.59 85.33 89.46 - - 0 - -1.00%
2019-03-20 0 100.5 99.20 104.0 100.5 100.5 17,000 1,708,500 100.50 86.45 85.33 89.46 86.45 86.45 19,763 86.449 -0.50%
2019-03-19 0 101.0 99.20 103.0 100.9 101.0 25,200 2,542,700 100.90 86.88 85.33 88.60 86.79 86.88 29,296 86.794 0.10%
2019-03-18 0 100.9 99.20 104.0 - - 0 0 - 86.79 85.33 89.46 - - 0 - 1.00%
2019-03-15 0 99.90 99.20 101.0 99.90 100.3 3,800 379,960 99.989 85.93 85.33 86.88 85.93 86.28 4,418 86.010 0.81%
2019-03-14 0 99.10 - 104.0 - - 0 0 - 85.24 - 89.46 - - 0 - 0.30%
2019-03-13 0 98.80 - 104.0 - - 0 0 - 84.99 - 89.46 - - 0 - -0.55%
2019-03-12 0 99.35 - 103.0 - - 0 0 - 85.46 - 88.60 - - 0 - 1.64%
2019-03-11 0 97.75 96.00 103.0 - - 0 0 - 84.08 82.58 88.60 - - 0 - 0.83%
2019-03-08 0 96.95 96.00 102.0 96.95 97.60 2,000 194,190 97.095 83.40 82.58 87.74 83.40 83.95 2,325 83.520 -2.42%
2019-03-07 0 99.35 97.60 102.0 99.35 99.35 1,600 158,960 99.350 85.46 83.95 87.74 85.46 85.46 1,860 85.460 -0.75%
2019-03-06 0 100.1 97.60 100.5 99.90 99.90 800 79,920 99.900 86.10 83.95 86.45 85.93 85.93 930 85.933 -0.10%
2019-03-05 0 100.2 97.60 102.0 100.3 100.3 200 20,060 100.30 86.19 83.95 87.74 86.28 86.28 233 86.277 0.50%
2019-03-04 0 99.70 97.60 101.0 - - 0 0 - 85.76 83.95 86.88 - - 0 - 0.40%
2019-03-01 0 99.30 97.60 102.0 - - 0 0 - 85.42 83.95 87.74 - - 0 - 1.33%
2019-02-28 0 98.00 97.60 102.0 98.00 98.00 1,000 98,000 98.000 84.30 83.95 87.74 84.30 84.30 1,163 84.299 -0.86%
2019-02-27 0 98.85 97.60 100.3 - - 0 0 - 85.03 83.95 86.28 - - 0 - -1.05%
2019-02-26 0 99.90 97.60 100.4 - - 0 0 - 85.93 83.95 86.36 - - 0 - -0.40%
2019-02-25 0 100.3 98.80 100.3 98.95 100.3 8,000 801,050 100.13 86.28 84.99 86.28 85.12 86.28 9,300 86.132 1.57%
2019-02-22 0 98.75 98.70 102.0 98.45 98.45 200 19,690 98.450 84.94 84.90 87.74 84.69 84.69 233 84.686 1.02%
2019-02-21 0 97.75 - 102.0 - - 0 0 - 84.08 - 87.74 - - 0 - 0.46%
2019-02-20 0 97.30 90.30 100.0 97.30 97.30 2,000 194,600 97.300 83.70 77.68 86.02 83.70 83.70 2,325 83.696 -0.05%
2019-02-19 0 97.35 90.30 97.95 - - 0 0 - 83.74 77.68 84.26 - - 0 - 0.00%
2019-02-18 0 97.35 90.30 98.00 97.35 97.35 800 77,880 97.350 83.74 77.68 84.30 83.74 83.74 930 83.739 1.62%
2019-02-15 0 95.80 90.30 98.00 - - 0 0 - 82.41 77.68 84.30 - - 0 - -1.84%
2019-02-14 0 97.60 96.70 97.60 - - 0 0 - 83.95 83.18 83.95 - - 0 - -0.05%
2019-02-13 0 97.65 90.30 98.00 - - 0 0 - 84.00 77.68 84.30 - - 0 - 1.14%
2019-02-12 0 96.55 90.30 98.00 - - 0 0 - 83.05 77.68 84.30 - - 0 - 0.31%
2019-02-11 0 96.25 94.00 102.0 95.90 95.90 1,000 95,900 95.900 82.79 80.86 87.74 82.49 82.49 1,163 82.492 0.36%
2019-02-08 0 95.90 94.40 102.0 95.90 95.90 2,000 191,800 95.900 82.49 81.20 87.74 82.49 82.49 2,325 82.492 -0.26%
2019-02-04 0 96.15 90.30 102.0 96.10 96.10 200 19,220 96.100 82.71 77.68 87.74 82.66 82.66 233 82.664 -0.10%
2019-02-01 0 96.25 95.00 98.00 96.00 96.25 2,400 230,900 96.208 82.79 81.72 84.30 82.58 82.79 2,790 82.757 0.79%
2019-01-31 0 95.50 90.30 96.20 - - 0 0 - 82.15 77.68 82.75 - - 0 - 1.00%
2019-01-30 0 94.55 90.30 98.00 - - 0 0 - 81.33 77.68 84.30 - - 0 - 0.00%
2019-01-29 0 94.55 90.30 98.00 94.35 94.35 1,400 132,090 94.350 81.33 77.68 84.30 81.16 81.16 1,628 81.159 -0.26%
2019-01-28 0 94.80 90.30 98.00 - - 0 0 - 81.55 77.68 84.30 - - 0 - -0.21%
2019-01-25 0 95.00 90.30 95.15 95.00 95.00 1,200 114,000 95.000 81.72 77.68 81.85 81.72 81.72 1,395 81.718 1.33%
2019-01-24 0 93.75 93.10 98.00 93.35 93.65 2,200 205,770 93.532 80.64 80.08 84.30 80.30 80.56 2,558 80.455 0.64%
2019-01-23 0 93.15 92.20 98.00 - - 0 0 - 80.13 79.31 84.30 - - 0 - 0.16%
2019-01-22 0 93.00 90.30 98.00 93.00 93.00 600 55,800 93.000 80.00 77.68 84.30 80.00 80.00 698 79.998 -0.85%
2019-01-21 0 93.80 92.00 98.00 93.50 93.50 600 56,100 93.500 80.69 79.14 84.30 80.43 80.43 698 80.428 0.86%
2019-01-18 0 93.00 90.30 93.90 93.00 93.05 3,200 297,660 93.019 80.00 77.68 80.77 80.00 80.04 3,720 80.014 1.14%
2019-01-17 0 91.95 90.30 92.60 91.40 92.50 1,200 110,340 91.950 79.09 77.68 79.65 78.62 79.57 1,395 79.094 -0.05%
2019-01-16 0 92.00 91.00 93.00 91.70 91.70 2,000 183,400 91.700 79.14 78.28 80.00 78.88 78.88 2,325 78.879 0.71%
2019-01-15 0 91.35 90.30 97.00 90.40 91.25 600 54,410 90.683 78.58 77.68 83.44 77.76 78.49 698 78.005 1.61%
2019-01-14 0 89.90 88.60 97.00 89.70 90.80 3,200 289,220 90.381 77.33 76.21 83.44 77.16 78.11 3,720 77.745 -1.21%
2019-01-11 0 91.00 88.00 93.00 - - 0 0 - 78.28 75.70 80.00 - - 0 - -0.27%
2019-01-10 0 91.25 88.00 93.00 - - 0 0 - 78.49 75.70 80.00 - - 0 - -0.22%
2019-01-09 0 91.45 89.65 102.0 91.05 95.70 16,000 1,472,190 92.012 78.66 77.12 87.74 78.32 82.32 18,601 79.148 2.01%
2019-01-08 0 89.65 89.20 98.00 - - 0 0 - 77.12 76.73 84.30 - - 0 - 0.06%
2019-01-07 0 89.60 88.20 98.00 89.40 90.20 3,200 287,390 89.809 77.07 75.87 84.30 76.90 77.59 3,720 77.253 0.50%
2019-01-04 0 89.15 86.00 89.20 88.45 89.20 2,000 177,350 88.675 76.69 73.98 76.73 76.08 76.73 2,325 76.277 2.00%
2019-01-03 0 87.40 86.00 100.0 - - 0 0 - 75.18 73.98 86.02 - - 0 - 0.00%
2019-01-02 0 87.40 86.00 94.00 87.40 90.75 11,000 970,390 88.217 75.18 73.98 80.86 75.18 78.06 12,788 75.884 -3.00%
2018-12-31 0 90.10 86.10 94.00 90.10 90.30 1,000 90,160 90.160 77.50 74.06 80.86 77.50 77.68 1,163 77.555 1.41%
2018-12-28 0 88.85 86.10 102.0 89.25 94.30 1,200 112,150 93.458 76.43 74.06 87.74 76.77 81.12 1,395 80.392 -0.34%
2018-12-27 0 89.15 85.80 102.0 89.15 90.95 3,800 342,420 90.111 76.69 73.80 87.74 76.69 78.23 4,418 77.512 -0.83%
2018-12-24 0 89.90 89.00 94.00 89.50 94.85 2,600 238,410 91.696 77.33 76.56 80.86 76.99 81.59 3,023 78.876 -0.33%
2018-12-21 0 90.20 89.55 102.0 88.80 95.10 9,600 873,640 91.004 77.59 77.03 87.74 76.38 81.80 11,160 78.281 0.11%
2018-12-20 0 90.10 89.70 102.0 89.70 95.35 5,800 528,460 91.114 77.50 77.16 87.74 77.16 82.02 6,743 78.375 -1.04%
2018-12-19 0 91.05 89.00 91.65 91.05 94.55 4,600 423,670 92.102 78.32 76.56 78.84 78.32 81.33 5,348 79.225 -0.44%
2018-12-18 0 91.45 91.40 100.0 91.30 92.90 2,800 258,430 92.296 78.66 78.62 86.02 78.54 79.91 3,255 79.392 -1.51%
2018-12-17 0 92.85 92.00 100.0 92.75 93.10 3,200 297,580 92.994 79.87 79.14 86.02 79.78 80.08 3,720 79.992 0.11%
2018-12-14 0 92.75 92.00 100.0 92.80 93.05 3,600 334,330 92.869 79.78 79.14 86.02 79.83 80.04 4,185 79.885 -1.22%
2018-12-13 0 93.90 89.00 98.40 93.40 94.10 4,800 449,910 93.731 80.77 76.56 84.64 80.34 80.94 5,580 80.627 1.02%
2018-12-12 0 92.95 90.20 102.0 92.65 93.00 2,800 259,870 92.811 79.95 77.59 87.74 79.70 80.00 3,255 79.835 1.47%
2018-12-11 0 91.60 91.60 102.0 91.50 91.90 2,800 256,900 91.750 78.79 78.79 87.74 78.71 79.05 3,255 78.922 -0.33%
2018-12-10 0 91.90 91.75 - 91.25 92.10 12,200 1,116,980 91.556 79.05 78.92 - 78.49 79.22 14,183 78.755 -1.08%
2018-12-07 0 92.90 92.00 94.40 93.50 93.90 5,200 487,060 93.665 79.91 79.14 81.20 80.43 80.77 6,045 80.570 -0.64%
2018-12-06 0 93.50 92.50 94.45 93.20 94.00 7,000 653,750 93.393 80.43 79.57 81.24 80.17 80.86 8,138 80.335 -2.40%
2018-12-05 0 95.80 95.20 98.60 95.55 97.00 5,000 479,220 95.844 82.41 81.89 84.81 82.19 83.44 5,813 82.444 -1.08%
2018-12-04 0 96.85 96.40 98.60 97.00 97.00 1,000 97,000 97.000 83.31 82.92 84.81 83.44 83.44 1,163 83.438 -0.41%
2018-12-03 0 97.25 89.00 98.60 97.60 98.25 7,000 686,040 98.006 83.65 76.56 84.81 83.95 84.51 8,138 84.303 1.67%
2018-11-30 0 95.65 94.60 100.0 95.45 97.05 2,400 230,820 96.175 82.28 81.37 86.02 82.11 83.48 2,790 82.729 0.42%
2018-11-29 0 95.25 94.60 100.0 96.15 97.30 3,400 328,630 96.656 81.93 81.37 86.02 82.71 83.70 3,953 83.142 -0.31%
2018-11-28 0 95.55 94.80 100.0 94.85 95.50 4,000 380,390 95.098 82.19 81.55 86.02 81.59 82.15 4,650 81.802 1.22%
2018-11-27 0 94.40 92.80 100.0 94.05 94.50 6,000 565,690 94.282 81.20 79.83 86.02 80.90 81.29 6,975 81.100 -0.16%
2018-11-26 0 94.55 92.80 106.0 94.20 99.00 5,400 514,500 95.278 81.33 79.83 91.18 81.03 85.16 6,278 81.957 1.56%
2018-11-23 0 93.10 89.00 100.0 92.90 93.50 3,200 298,140 93.169 80.08 76.56 86.02 79.91 80.43 3,720 80.143 -0.37%
2018-11-22 0 93.45 89.00 100.0 93.40 94.00 4,000 375,040 93.760 80.38 76.56 86.02 80.34 80.86 4,650 80.651 -0.74%
2018-11-21 0 94.15 93.80 100.0 93.05 94.10 3,600 335,900 93.306 80.99 80.69 86.02 80.04 80.94 4,185 80.260 0.27%
2018-11-20 0 93.90 93.90 94.25 93.65 96.75 13,600 1,283,920 94.406 80.77 80.77 81.07 80.56 83.22 15,810 81.207 -1.31%
2018-11-19 0 95.15 93.80 95.55 94.90 95.45 21,800 2,079,130 95.373 81.85 80.69 82.19 81.63 82.11 25,343 82.039 0.37%
2018-11-16 0 94.80 93.00 99.00 93.90 94.20 2,000 188,140 94.070 81.55 80.00 85.16 80.77 81.03 2,325 80.918 0.16%
2018-11-15 0 94.65 - 99.00 93.50 93.80 1,000 93,600 93.600 81.42 - 85.16 80.43 80.69 1,163 80.514 1.12%
2018-11-14 0 93.60 - 99.00 93.80 93.80 200 18,760 93.800 80.51 - 85.16 80.69 80.69 233 80.686 -0.53%
2018-11-13 0 94.10 92.40 99.00 92.00 92.75 3,200 295,450 92.328 80.94 79.48 85.16 79.14 79.78 3,720 79.420 0.05%
2018-11-12 0 94.05 - 95.20 94.00 94.00 200 18,800 94.000 80.90 - 81.89 80.86 80.86 233 80.858 0.21%
2018-11-09 0 93.85 88.00 - 93.85 94.45 1,400 131,840 94.171 80.73 75.70 - 80.73 81.24 1,628 81.005 -2.39%
2018-11-08 0 96.15 95.10 97.55 96.35 96.60 6,400 617,840 96.538 82.71 81.80 83.91 82.88 83.09 7,440 83.040 0.84%
2018-11-07 0 95.35 88.00 96.15 95.50 96.20 1,200 115,100 95.917 82.02 75.70 82.71 82.15 82.75 1,395 82.506 0.32%
2018-11-06 0 95.05 88.00 95.70 94.50 94.55 5,600 529,450 94.545 81.76 75.70 82.32 81.29 81.33 6,510 81.326 0.96%
2018-11-05 0 94.15 - 96.00 93.90 94.40 2,000 188,300 94.150 80.99 - 82.58 80.77 81.20 2,325 80.987 -1.10%
2018-11-02 0 95.20 92.30 96.00 94.10 95.35 11,400 1,083,610 95.054 81.89 79.40 82.58 80.94 82.02 13,253 81.764 3.14%
2018-11-01 0 92.30 90.05 96.00 92.30 92.30 1,000 92,300 92.300 79.40 77.46 82.58 79.40 79.40 1,163 79.395 1.21%
2018-10-31 0 91.20 90.35 96.00 91.05 91.20 2,200 200,490 91.132 78.45 77.72 82.58 78.32 78.45 2,558 78.391 1.00%
2018-10-30 0 90.30 89.40 92.40 90.45 90.45 1,600 144,720 90.450 77.68 76.90 79.48 77.80 77.80 1,860 77.804 0.22%
2018-10-29 0 90.10 86.05 90.60 90.00 90.45 800 72,090 90.113 77.50 74.02 77.93 77.42 77.80 930 77.514 -0.55%
2018-10-26 0 90.60 89.85 96.00 90.40 91.55 3,200 291,190 90.997 77.93 77.29 82.58 77.76 78.75 3,720 78.274 -0.82%
2018-10-25 0 91.35 90.25 96.00 89.95 90.80 6,000 541,270 90.212 78.58 77.63 82.58 77.37 78.11 6,975 77.599 -0.54%
2018-10-24 0 91.85 86.00 92.95 91.60 92.95 7,600 701,740 92.334 79.01 73.98 79.95 78.79 79.95 8,835 79.425 0.00%
2018-10-23 0 91.85 86.00 96.00 91.85 93.70 2,000 185,550 92.775 79.01 73.98 82.58 79.01 80.60 2,325 79.804 -2.55%
2018-10-22 0 94.25 93.40 96.00 93.10 94.25 3,400 318,090 93.556 81.07 80.34 82.58 80.08 81.07 3,953 80.476 2.56%
2018-10-19 0 91.90 90.05 96.00 90.05 92.35 5,600 509,340 90.954 79.05 77.46 82.58 77.46 79.44 6,510 78.237 1.21%
2018-10-18 0 90.80 90.05 96.00 90.55 91.80 7,800 712,830 91.388 78.11 77.46 82.58 77.89 78.97 9,068 78.611 -0.27%
2018-10-16 0 91.05 90.50 92.30 90.70 92.35 23,400 2,145,580 91.691 78.32 77.85 79.40 78.02 79.44 27,203 78.872 0.05%
2018-10-15 0 91.00 90.05 96.00 - - 0 0 - 78.28 77.46 82.58 - - 0 - -1.03%
2018-10-12 0 91.95 91.95 96.00 90.75 91.85 18,000 1,648,400 91.578 79.09 79.09 82.58 78.06 79.01 20,926 78.774 1.71%
2018-10-11 0 90.40 90.00 96.00 90.00 91.20 6,600 599,510 90.835 77.76 77.42 82.58 77.42 78.45 7,673 78.135 -3.62%
2018-10-10 0 93.80 92.80 96.00 93.65 94.00 12,000 1,124,350 93.696 80.69 79.83 82.58 80.56 80.86 13,950 80.596 0.21%
2018-10-09 0 93.60 93.30 96.00 93.55 93.70 11,200 1,048,290 93.597 80.51 80.26 82.58 80.47 80.60 13,020 80.511 0.48%
2018-10-08 0 93.15 92.30 96.00 93.15 93.15 1,000 93,150 93.150 80.13 79.40 82.58 80.13 80.13 1,163 80.127 -0.90%
2018-10-05 0 94.00 92.70 96.00 93.80 93.80 200 18,760 93.800 80.86 79.74 82.58 80.69 80.69 233 80.686 0.00%
2018-10-04 0 94.00 93.80 96.00 94.00 95.40 3,000 284,840 94.947 80.86 80.69 82.58 80.86 82.06 3,488 81.672 -2.19%
2018-10-03 0 96.10 95.35 - - - 0 0 - 82.66 82.02 - - - 0 - 0.31%
2018-10-02 0 95.80 95.60 - 96.00 97.90 3,000 289,900 96.633 82.41 82.23 - 82.58 84.21 3,488 83.123 -2.19%
2018-09-28 0 97.95 95.05 - - - 0 0 - 84.26 81.76 - - - 0 - 0.41%
2018-09-27 0 97.55 95.05 - - - 0 0 - 83.91 81.76 - - - 0 - -0.66%
2018-09-26 0 98.20 95.05 - 97.05 99.00 16,200 1,598,350 98.664 84.47 81.76 - 83.48 85.16 18,833 84.869 1.97%
2018-09-24 0 96.30 95.05 99.00 96.30 97.35 2,400 232,170 96.738 82.84 81.76 85.16 82.84 83.74 2,790 83.213 -1.68%
2018-09-21 0 97.95 95.05 98.20 96.35 98.00 4,600 447,790 97.346 84.26 81.76 84.47 82.88 84.30 5,348 83.736 2.24%
2018-09-20 0 95.80 95.05 - 95.85 95.85 200 19,170 95.850 82.41 81.76 - 82.45 82.45 233 82.449 0.58%
2018-09-19 0 95.25 94.00 95.85 94.40 95.50 54,000 5,144,890 95.276 81.93 80.86 82.45 81.20 82.15 62,777 81.955 1.49%
2018-09-18 0 95.60 95.50 95.85 94.40 95.70 4,200 399,100 95.024 80.73 80.64 80.94 79.71 80.81 4,974 80.241 0.90%
2018-09-17 0 94.75 94.00 95.70 94.60 94.85 11,200 1,060,180 94.659 80.01 79.38 80.81 79.88 80.09 13,263 79.933 -0.58%
2018-09-14 0 95.30 94.00 95.70 94.95 95.50 3,000 286,010 95.337 80.47 79.38 80.81 80.18 80.64 3,553 80.505 0.79%
2018-09-13 0 94.55 90.00 94.95 93.65 94.60 10,000 943,560 94.356 79.84 76.00 80.18 79.08 79.88 11,842 79.677 1.94%
2018-09-12 0 92.75 90.00 94.95 92.65 93.40 8,600 798,810 92.885 78.32 76.00 80.18 78.24 78.87 10,184 78.435 -0.96%
2018-09-11 0 93.65 92.65 94.95 93.50 94.35 150,200 14,090,110 93.809 79.08 78.24 80.18 78.95 79.67 177,872 79.215 -0.58%
2018-09-10 0 94.20 93.85 94.95 93.80 94.80 141,200 13,318,880 94.326 79.55 79.25 80.18 79.21 80.05 167,214 79.652 -0.84%
2018-09-07 0 95.00 95.00 95.70 95.00 96.00 7,800 745,540 95.582 80.22 80.22 80.81 80.22 81.07 9,237 80.712 -0.16%
2018-09-06 0 95.15 94.85 102.5 94.80 96.10 79,600 7,615,600 95.673 80.35 80.09 86.55 80.05 81.15 94,265 80.789 -0.83%
2018-09-05 0 95.95 94.80 102.5 95.90 97.50 1,200 116,680 97.233 81.02 80.05 86.55 80.98 82.33 1,421 82.107 -2.04%
2018-09-04 0 97.95 97.50 102.5 97.95 97.95 1,000 97,950 97.950 82.71 82.33 86.55 82.71 82.71 1,184 82.712 0.98%
2018-09-03 0 97.00 94.80 99.90 96.90 97.55 2,800 272,050 97.161 81.91 80.05 84.36 81.83 82.37 3,316 82.045 -0.72%
2018-08-31 0 97.70 97.30 99.90 97.75 97.75 200 19,550 97.750 82.50 82.16 84.36 82.54 82.54 237 82.543 -0.71%
2018-08-30 0 98.40 98.10 99.90 98.40 99.25 4,600 454,830 98.876 83.09 82.84 84.36 83.09 83.81 5,447 83.494 -0.51%
2018-08-29 0 98.90 94.80 99.90 - - 0 0 - 83.51 80.05 84.36 - - 0 - 0.05%
2018-08-28 0 98.85 94.80 99.90 98.95 99.60 2,000 198,550 99.275 83.47 80.05 84.36 83.56 84.11 2,368 83.831 0.20%
2018-08-27 0 98.65 92.65 102.5 97.45 98.65 4,600 452,570 98.385 83.30 78.24 86.55 82.29 83.30 5,447 83.079 1.54%
2018-08-24 0 97.15 92.65 102.5 - - 0 0 - 82.04 78.24 86.55 - - 0 - 0.00%
2018-08-23 0 97.15 92.65 102.5 96.85 97.70 1,400 135,930 97.093 82.04 78.24 86.55 81.78 82.50 1,658 81.988 0.00%
2018-08-22 0 97.15 92.65 97.70 96.10 97.05 600 57,850 96.417 82.04 78.24 82.50 81.15 81.95 711 81.417 1.25%
2018-08-21 0 95.95 92.00 102.5 95.30 95.30 1,000 95,300 95.300 81.02 77.69 86.55 80.47 80.47 1,184 80.474 0.84%
2018-08-20 0 95.15 - 97.70 - - 0 0 - 80.35 - 82.50 - - 0 - 0.26%
2018-08-17 0 94.90 94.50 97.70 95.25 95.25 200 19,050 95.250 80.14 79.80 82.50 80.43 80.43 237 80.432 -0.05%
2018-08-16 0 94.95 94.30 98.00 94.55 95.35 10,800 1,027,110 95.103 80.18 79.63 82.75 79.84 80.52 12,790 80.308 -0.42%
2018-08-15 0 95.35 94.80 97.70 95.35 96.00 2,400 229,580 95.658 80.52 80.05 82.50 80.52 81.07 2,842 80.777 -1.50%
2018-08-14 0 96.80 96.80 97.70 96.45 97.40 2,200 213,690 97.132 81.74 81.74 82.50 81.45 82.25 2,605 82.021 -0.36%
2018-08-13 0 97.15 96.00 97.35 96.80 97.50 2,200 213,460 97.027 82.04 81.07 82.21 81.74 82.33 2,605 81.933 -1.42%
2018-08-10 0 98.55 97.20 102.5 98.55 99.00 2,000 197,550 98.775 83.22 82.08 86.55 83.22 83.60 2,368 83.408 -0.10%
2018-08-09 0 98.65 97.20 102.5 97.20 98.75 3,800 371,680 97.811 83.30 82.08 86.55 82.08 83.39 4,500 82.594 1.08%
2018-08-08 0 97.60 97.40 102.5 97.20 97.65 54,000 5,270,220 97.597 82.42 82.25 86.55 82.08 82.46 63,949 82.413 -0.05%
2018-08-07 0 97.65 92.00 102.5 97.10 97.80 3,800 371,080 97.653 82.46 77.69 86.55 81.99 82.59 4,500 82.461 1.67%
2018-08-06 0 96.05 96.00 102.5 96.05 96.90 3,000 289,220 96.407 81.11 81.07 86.55 81.11 81.83 3,553 81.409 -0.77%
2018-08-03 0 96.80 92.00 97.80 96.40 96.70 2,800 270,340 96.550 81.74 77.69 82.59 81.40 81.66 3,316 81.530 0.78%
2018-08-02 0 96.05 92.00 100.7 95.85 96.00 3,200 307,030 95.947 81.11 77.69 85.03 80.94 81.07 3,790 81.020 -2.04%
2018-08-01 0 98.05 97.00 101.0 98.05 99.40 20,400 2,019,410 98.991 82.80 81.91 85.29 82.80 83.94 24,158 83.591 -0.96%
2018-07-31 0 99.00 97.00 101.0 - - 0 0 - 83.60 81.91 85.29 - - 0 - -0.05%
2018-07-30 0 99.05 97.00 101.0 99.10 99.20 54,200 5,371,300 99.101 83.64 81.91 85.29 83.68 83.77 64,185 83.684 0.51%
2018-07-27 0 98.55 97.00 102.5 98.45 98.55 1,800 177,260 98.478 83.22 81.91 86.55 83.13 83.22 2,132 83.158 0.51%
2018-07-26 0 98.05 97.00 102.5 97.65 98.85 2,200 216,060 98.209 82.80 81.91 86.55 82.46 83.47 2,605 82.931 -0.66%
2018-07-25 0 98.70 91.00 101.0 98.60 99.00 12,800 1,264,200 98.766 83.35 76.84 85.29 83.26 83.60 15,158 83.401 0.15%
2018-07-24 0 98.55 96.85 100.9 97.85 98.55 5,200 511,510 98.367 83.22 81.78 85.20 82.63 83.22 6,158 83.064 3.03%
2018-07-23 0 95.65 91.00 96.00 94.95 96.05 4,800 457,060 95.221 80.77 76.84 81.07 80.18 81.11 5,684 80.407 0.37%
2018-07-20 0 95.30 95.15 95.60 93.35 95.55 13,000 1,224,690 94.207 80.47 80.35 80.73 78.83 80.69 15,395 79.551 1.55%
2018-07-19 0 93.85 90.00 102.5 93.85 93.95 5,200 488,520 93.946 79.25 76.00 86.55 79.25 79.33 6,158 79.331 0.21%
2018-07-18 0 93.65 90.60 102.5 93.40 94.15 134,800 12,622,550 93.639 79.08 76.51 86.55 78.87 79.50 159,634 79.072 0.70%
2018-07-17 0 93.00 90.00 102.5 92.80 93.40 142,000 13,213,850 93.055 78.53 76.00 86.55 78.36 78.87 168,161 78.579 -1.22%
2018-07-16 0 94.15 90.00 102.5 93.90 94.70 13,000 1,225,270 94.252 79.50 76.00 86.55 79.29 79.97 15,395 79.589 -0.37%
2018-07-13 0 94.50 94.00 95.80 94.50 95.00 6,200 586,990 94.676 79.80 79.38 80.90 79.80 80.22 7,342 79.947 0.21%
2018-07-12 0 94.30 94.00 95.30 94.30 95.20 13,600 1,291,190 94.940 79.63 79.38 80.47 79.63 80.39 16,106 80.170 1.23%
2018-07-11 0 93.15 90.00 100.9 92.70 93.45 10,400 968,050 93.082 78.66 76.00 85.20 78.28 78.91 12,316 78.601 -0.96%
2018-07-10 0 94.05 90.00 100.9 94.00 94.45 10,800 1,017,210 94.186 79.42 76.00 85.20 79.38 79.76 12,790 79.533 0.27%
2018-07-09 0 93.80 93.55 94.00 93.60 94.30 3,000 281,620 93.873 79.21 79.00 79.38 79.04 79.63 3,553 79.269 1.46%
2018-07-06 0 92.45 92.00 102.5 91.50 93.30 21,000 1,945,280 92.632 78.07 77.69 86.55 77.27 78.79 24,869 78.221 0.38%
2018-07-05 0 92.10 91.35 92.40 91.30 92.85 30,600 2,825,120 92.324 77.77 77.14 78.03 77.10 78.41 36,237 77.961 0.00%
2018-07-04 0 92.10 90.00 92.80 92.10 93.55 6,600 611,570 92.662 77.77 76.00 78.36 77.77 79.00 7,816 78.247 -1.86%
2018-07-03 0 93.85 93.00 94.55 92.55 93.95 17,200 1,604,120 93.263 79.25 78.53 79.84 78.15 79.33 20,369 78.754 -0.74%
2018-06-29 0 94.55 93.00 102.5 93.25 94.55 40,000 3,762,080 94.052 79.84 78.53 86.55 78.74 79.84 47,369 79.420 1.78%
2018-06-28 0 92.90 90.00 102.5 92.00 93.45 52,800 4,909,510 92.983 78.45 76.00 86.55 77.69 78.91 62,527 78.518 0.43%
2018-06-27 0 92.50 92.00 93.65 92.50 94.40 19,200 1,800,680 93.785 78.11 77.69 79.08 78.11 79.71 22,737 79.195 -1.49%
2018-06-26 0 93.90 93.40 95.40 93.05 94.40 7,000 656,940 93.849 79.29 78.87 80.56 78.57 79.71 8,290 79.248 -0.41%
2018-06-25 0 95.20 92.00 96.60 95.20 96.65 37,800 3,633,100 96.114 79.62 76.94 80.79 79.62 80.83 45,199 80.380 -0.83%
2018-06-22 0 96.00 95.00 96.80 95.50 96.05 8,000 766,510 95.814 80.28 79.45 80.95 79.87 80.33 9,566 80.129 -0.21%
2018-06-21 0 96.20 92.00 96.45 96.10 97.05 11,200 1,079,700 96.402 80.45 76.94 80.66 80.37 81.16 13,392 80.621 -0.77%
2018-06-20 0 96.95 96.40 99.00 96.65 97.60 7,200 697,590 96.888 81.08 80.62 82.79 80.83 81.62 8,609 81.027 0.31%
2018-06-19 0 96.65 - 102.5 95.80 97.90 10,400 1,006,010 96.732 80.83 - 85.72 80.12 81.87 12,436 80.897 -2.08%
2018-06-15 0 98.70 98.00 102.5 98.70 99.40 7,200 713,590 99.110 82.54 81.96 85.72 82.54 83.13 8,609 82.886 -0.45%
2018-06-14 0 99.15 98.60 102.5 98.65 100.0 7,800 775,660 99.444 82.92 82.46 85.72 82.50 83.63 9,327 83.165 -0.75%
2018-06-13 0 99.90 96.00 102.5 99.90 100.6 10,800 1,083,170 100.29 83.55 80.28 85.72 83.55 84.13 12,914 83.876 -1.38%
2018-06-12 0 101.3 97.00 102.8 101.2 101.3 2,200 222,740 101.25 84.72 81.12 85.97 84.63 84.72 2,631 84.672 0.00%
2018-06-11 0 101.3 99.90 102.0 100.6 101.3 4,600 464,660 101.01 84.72 83.55 85.30 84.13 84.72 5,500 84.477 0.30%
2018-06-08 0 101.0 98.00 102.0 101.0 102.2 2,200 223,640 101.65 84.47 81.96 85.30 84.47 85.47 2,631 85.014 -1.75%
2018-06-07 0 102.8 102.0 105.0 102.3 102.8 7,200 738,620 102.59 85.97 85.30 87.81 85.55 85.97 8,609 85.793 1.28%
2018-06-06 0 101.5 98.00 102.8 101.6 101.8 3,600 365,880 101.63 84.88 81.96 85.97 84.97 85.14 4,305 84.996 0.10%
2018-06-05 0 101.4 98.00 - - - 0 0 - 84.80 81.96 - - - 0 - -0.10%
2018-06-04 0 101.5 96.00 - 101.2 101.3 2,000 202,500 101.25 84.88 80.28 - 84.63 84.72 2,391 84.675 1.70%
2018-06-01 0 99.80 96.00 99.85 99.55 99.80 3,400 338,920 99.682 83.46 80.28 83.50 83.25 83.46 4,066 83.364 0.66%
2018-05-31 0 99.15 97.60 99.40 98.40 98.50 4,400 433,130 98.439 82.92 81.62 83.13 82.29 82.38 5,261 82.324 1.54%
2018-05-30 0 97.65 97.30 - 97.55 98.35 9,800 959,970 97.956 81.66 81.37 - 81.58 82.25 11,718 81.921 -1.56%
2018-05-29 0 99.20 95.00 - 99.55 99.90 1,600 159,490 99.681 82.96 79.45 - 83.25 83.55 1,913 83.363 -0.80%
2018-05-28 0 100.0 - 101.0 99.80 100.0 2,400 239,720 99.883 83.63 - 84.47 83.46 83.63 2,870 83.532 0.55%
2018-05-25 0 99.45 95.00 101.0 99.20 99.95 197,000 19,648,850 99.740 83.17 79.45 84.47 82.96 83.59 235,561 83.413 -0.40%
2018-05-24 0 99.85 99.40 100.0 99.80 99.80 1,000 99,800 99.800 83.50 83.13 83.63 83.46 83.46 1,196 83.463 0.45%
2018-05-23 0 99.40 95.00 - 99.40 100.5 2,400 239,780 99.908 83.13 79.45 - 83.13 84.05 2,870 83.553 -2.36%
2018-05-21 0 101.8 100.0 - 102.3 102.3 400 40,920 102.30 85.14 83.63 - 85.55 85.55 478 85.554 0.49%
2018-05-18 0 101.3 100.7 - 101.3 101.3 24,000 2,431,200 101.30 84.72 84.22 - 84.72 84.72 28,698 84.717 0.60%
2018-05-17 0 100.7 - - 100.5 101.7 4,800 483,600 100.75 84.22 - - 84.05 85.05 5,740 84.257 -0.89%
2018-05-16 0 101.6 100.0 - 100.9 101.6 3,600 365,440 101.51 84.97 83.63 - 84.38 84.97 4,305 84.894 0.00%
2018-05-15 0 101.6 - 101.6 101.7 101.7 1,000 101,700 101.70 84.97 - 84.97 85.05 85.05 1,196 85.052 -0.29%
2018-05-14 0 101.9 - - 101.9 101.9 1,000 101,900 101.90 85.22 - - 85.22 85.22 1,196 85.219 1.60%
2018-05-11 0 100.3 93.00 101.6 100.2 100.2 1,000 100,200 100.20 83.88 77.78 84.97 83.80 83.80 1,196 83.797 0.30%
2018-05-10 0 100.0 93.00 114.0 99.70 99.70 1,000 99,700 99.700 83.63 77.78 95.34 83.38 83.38 1,196 83.379 0.05%
2018-05-09 0 99.95 93.00 100.1 99.25 99.95 58,000 5,765,650 99.408 83.59 77.78 83.71 83.00 83.59 69,353 83.135 0.55%
2018-05-08 0 99.40 93.00 114.0 99.20 99.50 2,200 218,300 99.227 83.13 77.78 95.34 82.96 83.21 2,631 82.984 1.53%
2018-05-07 0 97.90 95.30 99.00 96.90 98.05 1,800 175,230 97.350 81.87 79.70 82.79 81.04 82.00 2,152 81.414 1.03%
2018-05-04 0 96.90 96.00 97.80 97.00 97.65 24,600 2,391,940 97.233 81.04 80.28 81.79 81.12 81.66 29,415 81.316 -1.37%
2018-05-03 0 98.25 97.00 114.0 98.25 98.55 2,000 196,800 98.400 82.17 81.12 95.34 82.17 82.42 2,391 82.292 -1.06%
2018-05-02 0 99.30 95.30 114.0 99.25 99.90 2,600 258,880 99.569 83.04 79.70 95.34 83.00 83.55 3,109 83.270 -0.70%
2018-04-30 0 100.0 95.30 114.0 99.65 99.95 4,200 419,010 99.764 83.63 79.70 95.34 83.34 83.59 5,022 83.433 1.94%
2018-04-27 0 98.10 95.30 99.00 98.15 98.15 2,000 196,300 98.150 82.04 79.70 82.79 82.08 82.08 2,391 82.083 1.08%
2018-04-26 0 97.05 97.15 97.35 96.85 98.85 12,200 1,194,620 97.920 81.16 81.25 81.41 81.00 82.67 14,588 81.890 -1.07%
2018-04-25 0 98.10 97.60 114.0 98.00 98.60 1,600 157,400 98.375 82.04 81.62 95.34 81.96 82.46 1,913 82.271 -1.36%
2018-04-24 0 99.45 95.30 99.95 99.00 99.55 104,200 10,341,980 99.251 83.17 79.70 83.59 82.79 83.25 124,596 83.004 2.31%
2018-04-23 0 97.20 96.80 97.35 97.40 97.45 600 58,460 97.433 81.29 80.95 81.41 81.46 81.50 717 81.484 -0.05%
2018-04-20 0 97.25 97.00 114.0 98.40 98.40 600 59,040 98.400 81.33 81.12 95.34 82.29 82.29 717 82.292 -1.12%
2018-04-19 0 98.35 98.30 98.70 97.70 98.40 3,200 313,930 98.103 82.25 82.21 82.54 81.71 82.29 3,826 82.044 1.92%
2018-04-16 0 96.50 96.00 114.0 96.30 97.00 3,600 348,480 96.800 80.70 80.28 95.34 80.54 81.12 4,305 80.954 -2.72%
2018-04-13 0 99.20 98.40 99.55 98.95 99.70 62,600 6,196,770 98.990 82.96 82.29 83.25 82.75 83.38 74,853 82.785 0.20%
2018-04-12 0 99.00 96.00 114.0 99.00 100.2 1,200 119,790 99.825 82.79 80.28 95.34 82.79 83.80 1,435 83.484 -0.60%
2018-04-11 0 99.60 96.00 114.0 99.60 99.60 1,000 99,600 99.600 83.30 80.28 95.34 83.30 83.30 1,196 83.296 0.00%
2018-04-10 0 99.60 97.00 114.0 98.75 99.60 9,400 932,360 99.187 83.30 81.12 95.34 82.58 83.30 11,240 82.950 1.63%
2018-04-09 0 98.00 97.00 99.00 98.00 98.00 1,000 98,000 98.000 81.96 81.12 82.79 81.96 81.96 1,196 81.957 0.87%
2018-04-06 0 97.15 96.00 98.00 97.15 97.15 200 19,430 97.150 81.25 80.28 81.96 81.25 81.25 239 81.247 0.62%
2018-04-04 0 96.55 95.45 98.00 96.65 98.20 7,000 682,500 97.500 80.74 79.82 81.96 80.83 82.12 8,370 81.539 -1.23%
2018-04-03 0 97.75 97.65 98.80 96.15 97.45 89,000 8,621,250 96.868 81.75 81.66 82.63 80.41 81.50 106,421 81.011 -0.10%
2018-03-29 0 97.85 97.40 110.0 96.25 97.90 100,800 9,749,850 96.725 81.83 81.46 91.99 80.49 81.87 120,531 80.891 0.46%
2018-03-28 0 97.40 96.00 97.70 97.20 98.05 110,800 10,837,390 97.810 81.46 80.28 81.71 81.29 82.00 132,488 81.799 -1.32%
2018-03-27 0 98.70 - 100.0 98.70 99.00 1,800 177,960 98.867 82.54 - 83.63 82.54 82.79 2,152 82.682 0.41%
2018-03-26 0 98.30 98.45 98.80 97.00 98.00 3,400 332,940 97.924 82.21 82.33 82.63 81.12 81.96 4,066 81.894 -0.10%
2018-03-23 0 98.40 98.15 101.0 97.15 98.50 9,600 937,510 97.657 82.29 82.08 84.47 81.25 82.38 11,479 81.671 -2.57%
2018-03-22 0 101.0 100.7 101.2 101.2 101.8 1,400 142,280 101.63 84.47 84.22 84.63 84.63 85.14 1,674 84.992 -0.98%
2018-03-21 0 102.0 101.8 - 102.9 103.0 80,000 8,239,960 103.00 85.30 85.14 - 86.06 86.14 95,659 86.139 -0.68%
2018-03-20 0 102.7 101.2 102.6 101.7 102.8 211,000 21,625,100 102.49 85.89 84.63 85.80 85.05 85.97 252,302 85.711 -0.10%
2018-03-19 0 102.8 101.2 - 102.8 103.2 5,400 556,200 103.00 85.97 84.63 - 85.97 86.31 6,457 86.139 -0.10%
2018-03-16 0 102.9 102.6 - 102.8 103.2 1,400 144,320 103.09 86.06 85.80 - 85.97 86.31 1,674 86.211 0.10%
2018-03-15 0 102.8 102.5 103.8 101.5 103.3 74,400 7,661,800 102.98 85.97 85.72 86.81 84.88 86.39 88,963 86.123 -0.39%
2018-03-14 0 103.2 100.0 103.6 - - 0 0 - 86.31 83.63 86.64 - - 0 - -0.39%
2018-03-13 0 103.6 103.2 104.0 - - 0 0 - 86.64 86.31 86.98 - - 0 - 0.19%
2018-03-12 0 103.4 - 118.0 103.4 103.4 200 20,680 103.40 86.47 - 98.68 86.47 86.47 239 86.473 1.87%
2018-03-09 0 101.5 101.2 102.0 102.1 102.1 2,000 204,200 102.10 84.88 84.63 85.30 85.39 85.39 2,391 85.386 0.59%
2018-03-08 0 100.9 100.3 101.6 100.6 100.9 58,400 5,891,960 100.89 84.38 83.88 84.97 84.13 84.38 69,831 84.374 1.25%
2018-03-07 0 99.65 - 118.0 100.7 100.7 50,000 5,035,000 100.70 83.34 - 98.68 84.22 84.22 59,787 84.215 -1.24%
2018-03-06 0 100.9 - 118.0 99.20 100.9 61,000 6,068,550 99.484 84.38 - 98.68 82.96 84.38 72,940 83.199 3.01%
2018-03-05 0 97.95 - 100.0 97.85 98.80 17,400 1,713,600 98.483 81.92 - 83.63 81.83 82.63 20,806 82.361 -1.76%
2018-03-02 0 99.70 99.50 118.0 - - 0 0 - 83.38 83.21 98.68 - - 0 - -1.97%
2018-03-01 0 101.7 101.5 101.9 99.60 99.60 1,000 99,600 99.600 85.05 84.88 85.22 83.30 83.30 1,196 83.296 0.99%
2018-02-28 0 100.7 - 118.0 - - 0 0 - 84.22 - 98.68 - - 0 - -2.04%
2018-02-27 0 102.8 - 118.0 103.6 104.9 5,400 563,940 104.43 85.97 - 98.68 86.64 87.73 6,457 87.338 -1.34%
2018-02-26 0 104.2 104.4 105.8 - - 0 0 - 87.14 87.31 88.48 - - 0 - 0.00%
2018-02-23 0 104.2 103.7 104.8 104.0 104.0 600 62,400 104.00 87.14 86.72 87.64 86.98 86.98 717 86.975 1.36%
2018-02-22 0 102.8 100.0 103.8 - - 5,000 512,000 102.40 85.97 83.63 86.81 - - 5,979 85.637 -0.87%
2018-02-21 0 103.7 100.0 104.4 103.0 103.7 2,200 227,020 103.19 86.72 83.63 87.31 86.14 86.72 2,631 86.299 2.27%
2018-02-20 0 101.4 100.2 102.2 101.2 101.8 8,000 813,400 101.68 84.80 83.80 85.47 84.63 85.14 9,566 85.031 -0.59%
2018-02-15 0 102.0 99.20 103.8 101.2 101.2 200 20,240 101.20 85.30 82.96 86.81 84.63 84.63 239 84.634 1.39%
2018-02-14 0 100.6 100.3 100.7 98.40 100.8 3,400 336,320 98.918 84.13 83.88 84.22 82.29 84.30 4,066 82.725 2.34%
2018-02-13 0 98.30 98.15 101.2 98.20 99.70 7,400 731,870 98.901 82.21 82.08 84.63 82.12 83.38 8,848 82.711 0.98%
2018-02-12 0 97.35 - 118.0 97.70 97.80 2,000 195,500 97.750 81.41 - 98.68 81.71 81.79 2,391 81.748 0.62%
2018-02-09 0 96.75 96.00 98.00 96.00 98.00 14,000 1,361,560 97.254 80.91 80.28 81.96 80.28 81.96 16,740 81.334 -4.21%
2018-02-08 0 101.0 - 104.5 100.5 101.9 6,000 607,060 101.18 84.47 - 87.39 84.05 85.22 7,174 84.614 0.30%
2018-02-07 0 100.7 100.5 100.9 101.6 106.0 4,400 461,080 104.79 84.22 84.05 84.38 84.97 88.65 5,261 87.637 -2.71%
2018-02-06 0 103.5 102.2 118.0 103.2 105.9 6,400 669,100 104.55 86.56 85.47 98.68 86.31 88.56 7,653 87.433 -5.65%
2018-02-05 0 109.7 109.9 110.0 - - 0 0 - 91.74 91.91 91.99 - - 0 - 0.00%
2018-02-02 0 109.7 109.6 110.0 107.9 109.7 1,400 152,860 109.19 91.74 91.66 91.99 90.24 91.74 1,674 91.312 0.18%
2018-02-01 0 109.5 - 118.0 109.7 110.8 2,000 220,100 110.05 91.57 - 98.68 91.74 92.66 2,391 92.035 -0.73%
2018-01-31 0 110.3 110.2 110.5 109.0 109.4 38,000 4,148,060 109.16 92.24 92.16 92.41 91.16 91.49 45,438 91.290 0.64%
2018-01-30 0 109.6 109.0 118.0 109.6 111.0 1,200 132,920 110.77 91.66 91.16 98.68 91.66 92.83 1,435 92.634 -2.14%
2018-01-29 0 112.0 111.0 113.9 112.0 114.0 4,400 499,100 113.43 93.67 92.83 95.25 93.67 95.34 5,261 94.863 0.09%
2018-01-26 0 111.9 111.0 118.0 111.4 111.4 600 66,840 111.40 93.58 92.83 98.68 93.16 93.16 717 93.164 2.19%
2018-01-25 0 109.5 - 111.4 109.5 111.8 21,800 2,420,940 111.05 91.57 - 93.16 91.57 93.50 26,067 92.873 -2.49%
2018-01-24 0 112.3 - 118.0 112.1 112.1 1,000 112,100 112.10 93.92 - 98.68 93.75 93.75 1,196 93.749 0.99%
2018-01-23 0 111.2 108.0 118.0 - - 0 0 - 93.00 90.32 98.68 - - 0 - 2.21%
2018-01-22 0 108.8 - 118.0 - - 0 0 - 90.99 - 98.68 - - 0 - 0.28%
2018-01-19 0 108.5 108.4 109.2 108.5 116.0 3,800 415,900 109.45 90.74 90.65 91.32 90.74 97.01 4,544 91.531 -0.18%
2018-01-18 0 108.7 108.1 110.0 108.3 108.7 29,000 3,149,260 108.60 90.91 90.40 91.99 90.57 90.91 34,677 90.818 1.78%
2018-01-17 0 106.8 106.8 - 106.1 106.2 6,800 721,980 106.17 89.32 89.32 - 88.73 88.82 8,131 88.793 0.75%
2018-01-16 0 106.0 - - 104.0 106.0 1,000 105,020 105.02 88.65 - - 86.98 88.65 1,196 87.828 1.92%
2018-01-15 0 104.0 - 106.0 104.5 104.5 1,200 125,400 104.50 86.98 - 88.65 87.39 87.39 1,435 87.393 0.00%
2018-01-12 0 104.0 - 105.0 104.0 104.0 400 41,600 104.00 86.98 - 87.81 86.98 86.98 478 86.975 0.48%
2018-01-11 0 103.5 - 103.8 - - 0 0 - 86.56 - 86.81 - - 0 - -0.19%
2018-01-10 0 103.7 - 105.0 103.9 103.9 200 20,780 103.90 86.72 - 87.81 86.89 86.89 239 86.892 0.58%
2018-01-09 0 103.1 96.60 105.0 103.0 103.0 400 41,200 103.00 86.22 80.79 87.81 86.14 86.14 478 86.139 0.88%
2018-01-08 0 102.2 96.60 103.0 - - 0 0 - 85.47 80.79 86.14 - - 0 - 0.00%
2018-01-05 0 102.2 96.60 103.0 - - 0 0 - 85.47 80.79 86.14 - - 0 - 0.00%
2018-01-04 0 102.2 96.60 103.0 102.0 102.0 800 81,600 102.00 85.47 80.79 86.14 85.30 85.30 957 85.303 0.69%
2018-01-03 0 101.5 96.60 103.0 101.4 101.4 600 60,840 101.40 84.88 80.79 86.14 84.80 84.80 717 84.801 0.40%
2018-01-02 0 101.1 96.60 103.0 101.1 101.1 200 20,220 101.10 84.55 80.79 86.14 84.55 84.55 239 84.550 2.54%
2017-12-29 0 98.60 96.60 103.0 - - 0 0 - 82.46 80.79 86.14 - - 0 - 0.00%
2017-12-28 0 98.60 98.30 103.0 98.60 98.60 1,000 98,600 98.600 82.46 82.21 86.14 82.46 82.46 1,196 82.459 0.10%
2017-12-27 0 98.50 96.60 103.0 - - 0 0 - 82.38 80.79 86.14 - - 0 - -0.15%
2017-12-22 0 98.65 96.60 103.0 98.60 98.65 3,600 355,050 98.625 82.50 80.79 86.14 82.46 82.50 4,305 82.480 0.41%
2017-12-21 0 98.25 96.60 103.0 96.90 96.90 1,000 96,900 96.900 82.17 80.79 86.14 81.04 81.04 1,196 81.038 0.51%
2017-12-20 0 97.75 - 103.0 - - 0 0 - 81.75 - 86.14 - - 0 - -0.56%
2017-12-19 0 98.30 - 103.0 - - 0 0 - 82.21 - 86.14 - - 0 - 0.82%
2017-12-18 0 97.50 97.50 103.0 - - 0 0 - 81.54 81.54 86.14 - - 0 - 0.52%
2017-12-15 0 97.00 97.00 103.0 97.00 97.00 400 38,800 97.000 81.12 81.12 86.14 81.12 81.12 478 81.121 -1.42%
2017-12-14 0 98.40 - 103.0 98.25 98.25 1,200 117,900 98.250 82.29 - 86.14 82.17 82.17 1,435 82.167 -0.35%
2017-12-13 0 98.75 98.45 103.0 - - 0 0 - 82.58 82.33 86.14 - - 0 - 1.70%
2017-12-12 0 97.10 - 103.0 97.80 97.85 1,600 156,530 97.831 81.20 - 86.14 81.79 81.83 1,913 81.816 -0.72%
2017-12-11 0 97.80 - 103.0 - - 0 0 - 81.79 - 86.14 - - 0 - 0.93%
2017-12-08 0 96.90 - 103.0 96.00 96.90 5,800 557,520 96.124 81.04 - 86.14 80.28 81.04 6,935 80.389 1.47%
2017-12-07 0 95.50 - 103.0 - - 0 0 - 79.87 - 86.14 - - 0 - -0.10%
2017-12-06 0 95.60 95.25 96.75 95.50 98.55 56,600 5,420,060 95.761 79.95 79.66 80.91 79.87 82.42 67,679 80.085 -2.99%
2017-12-05 0 98.55 97.00 103.0 - - 0 0 - 82.42 81.12 86.14 - - 0 - -0.30%
2017-12-04 0 98.85 98.70 103.0 97.65 98.95 3,000 295,550 98.517 82.67 82.54 86.14 81.66 82.75 3,587 82.390 0.87%
2017-12-01 0 98.00 97.95 103.0 98.00 99.15 2,000 197,150 98.575 81.96 81.92 86.14 81.96 82.92 2,391 82.438 -0.56%
2017-11-30 0 98.55 98.10 103.0 98.20 98.65 15,400 1,516,260 98.458 82.42 82.04 86.14 82.12 82.50 18,414 82.341 -0.95%
2017-11-29 0 99.50 97.00 99.50 99.50 99.70 2,000 199,200 99.600 83.21 81.12 83.21 83.21 83.38 2,391 83.296 -0.40%
2017-11-28 0 99.90 98.00 103.0 99.50 100.7 2,600 259,440 99.785 83.55 81.96 86.14 83.21 84.22 3,109 83.450 -0.79%
2017-11-27 0 100.7 97.00 100.9 100.7 101.4 100,800 10,205,560 101.25 84.22 81.12 84.38 84.22 84.80 120,531 84.672 -0.79%
2017-11-24 0 101.5 101.1 102.0 100.8 101.5 3,400 344,720 101.39 84.88 84.55 85.30 84.30 84.88 4,066 84.791 1.30%
2017-11-23 0 100.2 97.00 100.6 100.1 102.4 5,200 531,000 102.12 83.80 81.12 84.13 83.71 85.64 6,218 85.399 -2.15%
2017-11-22 0 102.4 101.7 - 102.4 103.0 2,400 246,500 102.71 85.64 85.05 - 85.64 86.14 2,870 85.895 0.49%
2017-11-21 0 101.9 101.9 103.0 - - 0 0 - 85.22 85.22 86.14 - - 0 - 2.72%
2017-11-20 0 99.20 99.00 99.40 99.60 99.60 1,000 99,600 99.600 82.96 82.79 83.13 83.30 83.30 1,196 83.296 -0.65%
2017-11-17 0 99.85 97.00 100.2 99.85 99.85 1,000 99,850 99.850 83.50 81.12 83.80 83.50 83.50 1,196 83.505 0.71%
2017-11-16 0 99.15 97.00 102.0 98.60 98.60 5,000 493,000 98.600 82.92 81.12 85.30 82.46 82.46 5,979 82.459 0.66%
2017-11-15 0 98.50 98.30 102.0 98.85 98.85 1,000 98,850 98.850 82.38 82.21 85.30 82.67 82.67 1,196 82.668 -1.45%
2017-11-14 0 99.95 99.95 102.0 99.90 100.8 3,600 361,560 100.43 83.59 83.59 85.30 83.55 84.30 4,305 83.992 -1.04%
2017-11-13 0 101.0 100.0 102.0 101.0 101.0 1,000 101,000 101.00 84.47 83.63 85.30 84.47 84.47 1,196 84.466 -0.30%
2017-11-10 0 101.3 101.1 102.0 101.4 101.4 2,400 243,360 101.40 84.72 84.55 85.30 84.80 84.80 2,870 84.801 0.20%
2017-11-09 0 101.1 101.1 102.0 - - 0 0 - 84.55 84.55 85.30 - - 0 - 1.35%
2017-11-08 0 99.75 99.60 102.0 99.95 100.1 2,000 200,050 100.03 83.42 83.30 85.30 83.59 83.71 2,391 83.651 -0.25%
2017-11-07 0 100.0 99.90 100.0 99.70 100.0 7,000 699,550 99.936 83.63 83.55 83.63 83.38 83.63 8,370 83.576 0.96%
2017-11-06 0 99.05 99.00 102.0 98.70 98.75 5,800 572,510 98.709 82.84 82.79 85.30 82.54 82.58 6,935 82.550 -0.70%
2017-11-03 0 99.75 - 102.0 99.40 99.80 4,200 418,730 99.698 83.42 - 85.30 83.13 83.46 5,022 83.377 0.50%
2017-11-02 0 99.25 - 102.0 98.95 99.20 5,000 495,600 99.120 83.00 - 85.30 82.75 82.96 5,979 82.894 -0.45%
2017-11-01 0 99.70 - 102.0 99.60 99.60 3,800 378,480 99.600 83.38 - 85.30 83.30 83.30 4,544 83.296 0.61%
2017-10-31 0 99.10 - 102.0 99.05 99.20 6,600 654,080 99.103 82.88 - 85.30 82.84 82.96 7,892 82.880 -0.80%
2017-10-30 0 99.90 - 102.0 99.90 101.0 3,400 340,460 100.14 83.55 - 85.30 83.55 84.47 4,066 83.743 -0.60%
2017-10-27 0 100.5 - 101.0 99.40 100.5 4,200 420,080 100.02 84.05 - 84.47 83.13 84.05 5,022 83.646 1.98%
2017-10-26 0 98.55 98.40 100.3 98.00 98.65 3,400 334,620 98.418 82.42 82.29 83.88 81.96 82.50 4,066 82.307 -0.35%
2017-10-25 0 98.90 98.80 100.3 98.55 98.95 4,400 434,510 98.752 82.71 82.63 83.88 82.42 82.75 5,261 82.587 0.92%
2017-10-24 0 98.00 97.90 98.30 98.00 98.95 6,000 591,550 98.592 81.96 81.87 82.21 81.96 82.75 7,174 82.452 -0.71%
2017-10-23 0 98.70 - 100.3 98.60 99.45 4,800 475,110 98.981 82.54 - 83.88 82.46 83.17 5,740 82.778 -0.25%
2017-10-20 0 98.95 - 100.3 98.30 99.00 5,000 494,130 98.826 82.75 - 83.88 82.21 82.79 5,979 82.648 0.97%
2017-10-19 0 98.00 97.45 100.3 97.90 99.90 7,600 754,960 99.337 81.96 81.50 83.88 81.87 83.55 9,088 83.075 -1.46%
2017-10-18 0 99.45 99.45 101.0 99.05 99.05 1,000 99,050 99.050 83.17 83.17 84.47 82.84 82.84 1,196 82.836 0.45%
2017-10-17 0 99.00 99.00 101.0 - - 0 0 - 82.79 82.79 84.47 - - 0 - 0.00%
2017-10-16 0 99.00 98.70 101.0 99.20 99.20 2,000 198,400 99.200 82.79 82.54 84.47 82.96 82.96 2,391 82.961 0.87%
2017-10-13 0 98.15 - 99.20 - - 0 0 - 82.08 - 82.96 - - 0 - 0.00%
2017-10-12 0 98.15 97.95 101.0 98.15 98.15 400 39,260 98.150 82.08 81.92 84.47 82.08 82.08 478 82.083 0.87%
2017-10-11 0 97.30 - 101.0 97.80 97.95 1,200 117,510 97.925 81.37 - 84.47 81.79 81.92 1,435 81.895 0.05%
2017-10-10 0 97.25 - 101.0 97.05 97.30 5,800 564,090 97.257 81.33 - 84.47 81.16 81.37 6,935 81.336 -0.61%
2017-10-09 0 97.85 97.05 101.0 97.85 97.85 400 39,140 97.850 81.83 81.16 84.47 81.83 81.83 478 81.832 -1.01%
2017-10-06 0 98.85 - 101.0 98.85 98.85 200 19,770 98.850 82.67 - 84.47 82.67 82.67 239 82.668 0.66%
2017-10-04 0 98.20 97.95 101.0 98.15 99.15 25,800 2,540,020 98.450 82.12 81.92 84.47 82.08 82.92 30,850 82.334 0.51%
2017-10-03 0 97.70 97.45 - 95.45 98.05 36,200 3,496,700 96.594 81.71 81.50 - 79.82 82.00 43,286 80.782 3.94%
2017-09-29 0 94.00 - - 94.20 94.20 200 18,840 94.200 78.61 - - 78.78 78.78 239 78.780 -0.05%
2017-09-28 0 94.05 - - 94.05 94.30 3,000 282,600 94.200 78.65 - - 78.65 78.86 3,587 78.780 -0.84%
2017-09-27 0 94.85 - - 94.95 94.95 1,800 170,910 94.950 79.32 - - 79.41 79.41 2,152 79.407 0.96%
2017-09-26 0 93.95 93.70 - 93.85 93.85 2,600 244,010 93.850 78.57 78.36 - 78.49 78.49 3,109 78.487 0.54%
2017-09-25 0 93.45 - - 93.45 93.75 3,400 318,450 93.662 78.15 - - 78.15 78.40 4,066 78.329 -1.32%
2017-09-22 0 94.70 - - 94.65 94.65 10,200 965,430 94.650 79.20 - - 79.16 79.16 12,197 79.156 -0.99%
2017-09-21 0 95.65 - - 95.05 95.05 1,000 95,050 95.050 79.99 - - 79.49 79.49 1,196 79.490 0.68%
2017-09-20 0 95.00 - - 94.90 94.90 1,000 94,900 94.900 79.45 - - 79.36 79.36 1,196 79.365 0.00%
2017-09-19 0 96.35 - - 96.35 96.45 2,600 250,610 96.388 79.45 - - 79.45 79.53 3,153 79.479 0.10%
2017-09-18 0 96.25 96.25 96.45 96.20 96.20 1,000 96,200 96.200 79.36 79.36 79.53 79.32 79.32 1,213 79.324 1.26%
2017-09-15 0 95.05 - 102.0 94.20 94.55 1,200 113,390 94.492 78.38 - 84.11 77.67 77.96 1,455 77.915 -0.63%
2017-09-14 0 95.65 94.50 102.0 95.65 95.95 2,000 191,600 95.800 78.87 77.92 84.11 78.87 79.12 2,426 78.994 -0.36%
2017-09-13 0 96.00 - 102.0 95.95 96.30 6,000 576,510 96.085 79.16 - 84.11 79.12 79.41 7,277 79.229 -0.52%
2017-09-12 0 96.50 - 102.0 96.30 96.85 4,600 443,930 96.507 79.57 - 84.11 79.41 79.86 5,579 79.576 0.47%
2017-09-11 0 96.05 96.10 102.0 - - 0 0 - 79.20 79.24 84.11 - - 0 - 1.37%
2017-09-08 0 94.75 - 102.0 94.75 94.75 2,400 227,400 94.750 78.13 - 84.11 78.13 78.13 2,911 78.128 0.00%
2017-09-07 0 94.75 94.65 102.0 94.75 95.45 4,400 418,480 95.109 78.13 78.05 84.11 78.13 78.71 5,336 78.424 -0.52%
2017-09-06 0 95.25 - 102.0 94.80 95.25 1,200 114,210 95.175 78.54 - 84.11 78.17 78.54 1,455 78.478 -0.99%
2017-09-05 0 96.20 96.10 102.0 95.95 96.40 3,000 288,750 96.250 79.32 79.24 84.11 79.12 79.49 3,638 79.365 0.52%
2017-09-04 0 95.70 - 102.0 95.40 96.20 3,200 306,690 95.841 78.91 - 84.11 78.66 79.32 3,881 79.027 -1.64%
2017-09-01 0 97.30 - 102.0 97.60 97.80 2,600 254,160 97.754 80.23 - 84.11 80.48 80.64 3,153 80.605 -0.21%
2017-08-31 0 97.50 - 97.65 97.30 97.55 22,400 2,183,820 97.492 80.40 - 80.52 80.23 80.44 27,166 80.389 -0.56%
2017-08-30 0 98.05 98.00 102.0 98.05 98.05 1,800 176,490 98.050 80.85 80.81 84.11 80.85 80.85 2,183 80.849 0.41%
2017-08-29 0 97.65 - 102.0 97.65 97.65 2,000 195,300 97.650 80.52 - 84.11 80.52 80.52 2,426 80.519 -1.06%
2017-08-28 0 98.70 98.20 102.0 99.00 99.10 4,800 475,280 99.017 81.39 80.97 84.11 81.63 81.71 5,821 81.646 0.46%
2017-08-25 0 98.25 - - 96.55 98.15 2,400 233,810 97.421 81.01 - - 79.61 80.93 2,911 80.330 1.97%
2017-08-24 0 96.35 - - 96.20 96.55 7,600 732,670 96.404 79.45 - - 79.32 79.61 9,217 79.492 0.73%
2017-08-22 0 95.65 - 96.10 94.65 95.95 5,400 512,920 94.985 78.87 - 79.24 78.05 79.12 6,549 78.322 1.59%
2017-08-21 0 94.15 - 100.0 93.65 94.20 6,000 564,110 94.018 77.63 - 82.46 77.22 77.67 7,277 77.525 0.37%
2017-08-18 0 93.80 - 100.0 93.80 93.80 1,000 93,800 93.800 77.34 - 82.46 77.34 77.34 1,213 77.345 -0.64%
2017-08-17 0 94.40 - 100.0 94.30 94.80 3,000 283,400 94.467 77.84 - 82.46 77.76 78.17 3,638 77.894 -0.47%
2017-08-16 0 94.85 - 95.05 94.60 94.60 1,000 94,600 94.600 78.21 - 78.38 78.00 78.00 1,213 78.004 0.58%
2017-08-15 0 94.30 - 96.00 94.15 94.85 12,000 1,135,100 94.592 77.76 - 79.16 77.63 78.21 14,553 77.997 0.64%
2017-08-14 0 93.70 - 93.90 - - 0 0 - 77.26 - 77.43 - - 0 - 1.08%
2017-08-11 0 92.70 92.40 96.00 92.65 93.35 4,800 446,920 93.108 76.44 76.19 79.16 76.40 76.97 5,821 76.774 -2.16%
2017-08-10 0 94.75 - 100.0 95.60 95.90 2,000 191,500 95.750 78.13 - 82.46 78.83 79.08 2,426 78.953 -1.51%
2017-08-09 0 96.20 - 100.0 95.90 96.90 7,000 675,040 96.434 79.32 - 82.46 79.08 79.90 8,489 79.517 -1.18%
2017-08-08 0 97.35 - 100.0 96.90 97.35 8,600 833,870 96.962 80.27 - 82.46 79.90 80.27 10,430 79.952 -0.10%
2017-08-07 0 97.45 97.35 97.50 97.20 97.65 6,400 623,700 97.453 80.35 80.27 80.40 80.15 80.52 7,762 80.357 0.41%
2017-08-04 0 97.05 96.00 98.20 97.05 97.10 2,400 232,980 97.075 80.02 79.16 80.97 80.02 80.07 2,911 80.045 0.00%
2017-08-03 0 97.05 96.00 98.20 97.20 97.50 5,200 506,240 97.354 80.02 79.16 80.97 80.15 80.40 6,306 80.275 -0.72%
2017-08-02 0 97.75 91.10 98.20 97.85 98.15 1,200 117,480 97.900 80.60 75.12 80.97 80.68 80.93 1,455 80.725 0.62%
2017-08-01 0 97.15 96.00 97.30 96.50 97.15 2,600 252,330 97.050 80.11 79.16 80.23 79.57 80.11 3,153 80.025 1.73%
2017-07-31 0 95.50 95.35 96.50 95.50 95.55 3,200 305,650 95.516 78.75 78.62 79.57 78.75 78.79 3,881 78.759 0.21%
2017-07-28 0 95.30 89.40 96.50 95.10 95.40 4,200 399,960 95.229 78.58 73.72 79.57 78.42 78.66 5,094 78.523 -0.68%
2017-07-27 0 95.95 89.40 96.50 95.80 95.80 1,600 153,280 95.800 79.12 73.72 79.57 78.99 78.99 1,940 78.994 0.05%
2017-07-26 0 95.90 90.50 96.50 - - 0 0 - 79.08 74.62 79.57 - - 0 - 0.16%
2017-07-25 0 95.75 95.30 97.00 - - 0 0 - 78.95 78.58 79.98 - - 0 - -0.21%
2017-07-24 0 95.95 95.30 - - - 0 0 - 79.12 78.58 - - - 0 - -0.05%
2017-07-21 0 96.00 89.40 - - - 0 0 - 79.16 73.72 - - - 0 - -0.36%
2017-07-20 0 96.35 89.40 - - - 0 0 - 79.45 73.72 - - - 0 - 0.05%
2017-07-19 0 96.30 89.40 - 95.75 96.45 11,000 1,058,550 96.232 79.41 73.72 - 78.95 79.53 13,340 79.350 0.94%
2017-07-18 0 95.40 89.40 - 95.70 95.80 12,000 1,148,500 95.708 78.66 73.72 - 78.91 78.99 14,553 78.918 -0.62%
2017-07-17 0 96.00 89.40 - 96.00 96.45 2,800 269,410 96.218 79.16 73.72 - 79.16 79.53 3,396 79.338 0.63%
2017-07-14 0 95.40 89.40 96.00 95.25 95.30 1,400 133,360 95.257 78.66 73.72 79.16 78.54 78.58 1,698 78.546 0.37%
2017-07-13 0 95.05 94.00 95.20 95.00 95.15 1,600 152,160 95.100 78.38 77.51 78.50 78.33 78.46 1,940 78.417 1.12%
2017-07-12 0 94.00 93.85 95.00 93.85 94.10 2,800 263,180 93.993 77.51 77.39 78.33 77.39 77.59 3,396 77.504 0.80%
2017-07-11 0 93.25 89.40 95.00 92.65 93.25 5,000 464,800 92.960 76.89 73.72 78.33 76.40 76.89 6,064 76.652 2.14%
2017-07-10 0 91.30 89.40 92.65 - - 0 0 - 75.28 73.72 76.40 - - 0 - -0.22%
2017-07-07 0 91.50 89.40 95.00 91.60 91.80 3,800 348,460 91.700 75.45 73.72 78.33 75.53 75.70 4,608 75.613 -0.87%
2017-07-06 0 92.30 89.40 92.65 92.15 92.45 4,000 369,150 92.288 76.11 73.72 76.40 75.98 76.23 4,851 76.097 0.38%
2017-07-05 0 91.95 91.50 95.00 - - 0 0 - 75.82 75.45 78.33 - - 0 - 0.60%
2017-07-04 0 91.40 90.90 92.65 92.45 92.50 1,400 129,450 92.464 75.37 74.95 76.40 76.23 76.27 1,698 76.243 -0.60%
2017-07-03 0 91.95 90.00 95.00 91.00 91.95 7,000 640,850 91.550 75.82 74.21 78.33 75.04 75.82 8,489 75.489 1.10%
2017-06-30 0 90.95 82.00 94.50 90.85 90.85 3,000 272,550 90.850 74.99 67.61 77.92 74.91 74.91 3,638 74.912 -0.76%
2017-06-29 0 91.65 91.60 94.50 91.55 91.80 15,000 1,375,500 91.700 75.57 75.53 77.92 75.49 75.70 18,191 75.613 -0.05%
2017-06-28 0 91.70 88.00 94.50 - - 0 0 - 75.61 72.56 77.92 - - 0 - -0.86%
2017-06-27 0 92.50 82.00 94.65 92.90 94.45 176,200 16,623,640 94.345 76.27 67.61 78.05 76.60 77.88 213,687 77.794 -0.43%
2017-06-26 0 92.90 82.00 95.00 92.65 93.30 130,400 12,160,530 93.256 76.60 67.61 78.33 76.40 76.93 158,143 76.896 0.92%
2017-06-23 0 92.05 82.00 95.00 92.20 92.20 200 18,440 92.200 75.90 67.61 78.33 76.03 76.03 243 76.025 0.66%
2017-06-22 0 91.45 82.00 95.00 90.80 91.45 6,000 546,350 91.058 75.41 67.61 78.33 74.87 75.41 7,277 75.084 0.49%
2017-06-21 0 91.00 82.00 95.00 90.45 91.10 2,600 236,210 90.850 75.04 67.61 78.33 74.58 75.12 3,153 74.912 -0.60%
2017-06-20 0 91.55 90.00 91.80 91.45 92.10 15,600 1,430,040 91.669 75.49 74.21 75.70 75.41 75.94 18,919 75.588 -0.49%
2017-06-19 0 92.00 82.00 95.00 91.65 92.10 14,000 1,286,430 91.888 75.86 67.61 78.33 75.57 75.94 16,979 75.768 1.61%
2017-06-16 0 91.50 91.35 95.00 91.50 91.85 4,800 440,290 91.727 74.66 74.53 77.51 74.66 74.94 5,883 74.841 0.55%
2017-06-15 0 91.00 82.00 95.00 91.00 91.25 5,200 474,450 91.240 74.25 66.90 77.51 74.25 74.45 6,373 74.444 -1.46%
2017-06-14 0 92.35 89.00 95.00 92.00 92.85 18,200 1,680,460 92.333 75.35 72.62 77.51 75.06 75.76 22,306 75.336 -0.16%
2017-06-13 0 92.50 92.10 95.00 - - 0 0 - 75.47 75.15 77.51 - - 0 - 0.43%
2017-06-12 0 92.10 91.60 95.00 92.10 92.75 1,600 148,010 92.506 75.15 74.74 77.51 75.15 75.68 1,961 75.477 -1.07%
2017-06-09 0 93.10 90.00 95.00 - - 0 0 - 75.96 73.43 77.51 - - 0 - -0.21%
2017-06-08 0 93.30 82.05 95.00 - - 0 0 - 76.12 66.95 77.51 - - 0 - 0.43%
2017-06-07 0 92.90 92.00 95.00 92.90 93.00 2,000 185,900 92.950 75.80 75.06 77.51 75.80 75.88 2,451 75.839 0.00%
2017-06-06 0 92.90 90.00 95.00 92.90 92.90 600 55,740 92.900 75.80 73.43 77.51 75.80 75.80 735 75.798 0.11%
2017-06-05 0 92.80 90.00 95.00 92.80 93.15 1,000 93,080 93.080 75.72 73.43 77.51 75.72 76.00 1,226 75.945 -0.70%
2017-06-02 0 93.45 93.10 95.00 - - 0 0 - 76.25 75.96 77.51 - - 0 - 0.75%
2017-06-01 0 92.75 82.00 95.00 - - 0 0 - 75.68 66.90 77.51 - - 0 - -0.43%
2017-05-31 0 93.15 82.00 95.00 93.05 94.50 6,600 622,830 94.368 76.00 66.90 77.51 75.92 77.10 8,089 76.996 -0.37%
2017-05-29 0 93.50 90.00 95.00 - - 0 0 - 76.29 73.43 77.51 - - 0 - 0.00%
2017-05-26 0 93.50 82.00 93.90 93.50 94.00 3,000 281,000 93.667 76.29 66.90 76.61 76.29 76.70 3,677 76.424 -0.16%
2017-05-25 0 93.65 90.00 95.00 92.85 93.65 4,000 372,900 93.225 76.41 73.43 77.51 75.76 76.41 4,902 76.063 1.46%
2017-05-24 0 92.30 91.65 95.00 - - 0 0 - 75.31 74.78 77.51 - - 0 - -0.11%
2017-05-23 0 92.40 90.00 95.00 92.40 92.65 4,400 407,270 92.561 75.39 73.43 77.51 75.39 75.59 5,393 75.522 0.05%
2017-05-22 0 92.35 90.00 92.65 92.30 92.50 7,000 646,580 92.369 75.35 73.43 75.59 75.31 75.47 8,579 75.365 1.04%
2017-05-19 0 91.40 82.00 91.45 91.40 91.55 4,400 402,480 91.473 74.57 66.90 74.62 74.57 74.70 5,393 74.634 -0.05%
2017-05-18 0 91.45 90.00 91.45 91.50 91.65 2,200 201,420 91.555 74.62 73.43 74.62 74.66 74.78 2,696 74.700 -0.81%
2017-05-17 0 92.20 92.00 - 92.10 92.25 2,000 184,440 92.220 75.23 75.06 - 75.15 75.27 2,451 75.243 -0.75%
2017-05-16 0 92.90 92.70 - 92.80 92.90 2,600 241,380 92.838 75.80 75.64 - 75.72 75.80 3,187 75.748 -0.05%
2017-05-15 0 92.95 89.00 - 92.75 92.75 800 74,200 92.750 75.84 72.62 - 75.68 75.68 980 75.676 1.64%
2017-05-12 0 91.45 90.00 - 91.45 91.45 3,000 274,350 91.450 74.62 73.43 - 74.62 74.62 3,677 74.615 -0.05%
2017-05-11 0 91.50 89.00 - 91.60 91.70 2,200 201,660 91.664 74.66 72.62 - 74.74 74.82 2,696 74.789 0.22%
2017-05-10 0 91.30 90.20 - 90.85 91.60 4,000 365,030 91.258 74.49 73.60 - 74.13 74.74 4,902 74.458 1.16%
2017-05-09 0 90.25 90.00 - 89.10 89.10 2,000 178,200 89.100 73.64 73.43 - 72.70 72.70 2,451 72.698 1.40%
2017-05-08 0 89.00 82.00 - 89.00 89.10 800 71,260 89.075 72.62 66.90 - 72.62 72.70 980 72.677 0.56%
2017-05-05 0 88.50 88.20 - 88.45 89.00 2,800 248,210 88.646 72.21 71.96 - 72.17 72.62 3,432 72.328 -1.56%
2017-05-04 0 89.90 - 91.00 89.75 90.40 5,600 503,860 89.975 73.35 - 74.25 73.23 73.76 6,863 73.412 -0.94%
2017-05-02 0 90.75 - - 90.75 91.75 6,400 582,200 90.969 74.04 - - 74.04 74.86 7,844 74.223 -0.71%
2017-04-28 0 91.40 - - 91.40 91.40 1,400 127,960 91.400 74.57 - - 74.57 74.57 1,716 74.574 -0.16%
2017-04-27 0 91.55 89.50 - 91.75 91.75 1,400 128,450 91.750 74.70 73.02 - 74.86 74.86 1,716 74.860 -0.44%
2017-04-26 0 91.95 91.00 - 92.00 92.05 1,200 110,410 92.008 75.02 74.25 - 75.06 75.10 1,471 75.071 0.77%
2017-04-25 0 91.25 90.70 - 90.40 91.25 41,000 3,721,800 90.776 74.45 74.00 - 73.76 74.45 50,250 74.065 1.39%
2017-04-24 0 90.00 89.00 - 90.00 90.30 4,000 360,600 90.150 73.43 72.62 - 73.43 73.68 4,902 73.554 0.61%
2017-04-21 0 89.45 89.00 - 89.50 89.90 3,200 287,280 89.775 72.98 72.62 - 73.02 73.35 3,922 73.249 0.00%
2017-04-20 0 89.45 88.80 - 88.95 88.95 1,000 88,950 88.950 72.98 72.45 - 72.58 72.58 1,226 72.575 0.68%
2017-04-19 0 88.85 88.70 89.15 88.80 88.80 4,000 355,200 88.800 72.49 72.37 72.74 72.45 72.45 4,902 72.453 -1.00%
2017-04-18 0 89.75 89.60 - 89.80 90.25 6,000 539,450 89.908 73.23 73.11 - 73.27 73.64 7,354 73.357 -1.43%
2017-04-13 0 91.05 - - 90.60 91.35 6,200 564,220 91.003 74.29 - - 73.92 74.53 7,599 74.251 -0.22%
2017-04-12 0 91.25 90.10 - 90.45 91.25 5,200 471,820 90.735 74.45 73.51 - 73.80 74.45 6,373 74.031 0.50%
2017-04-11 0 90.80 90.30 - 90.80 91.75 2,000 182,550 91.275 74.08 73.68 - 74.08 74.86 2,451 74.472 -0.98%
2017-04-10 0 91.70 90.00 - 91.75 91.80 1,800 165,190 91.772 74.82 73.43 - 74.86 74.90 2,206 74.878 0.11%
2017-04-07 0 91.60 91.45 91.90 91.30 91.45 2,000 182,750 91.375 74.74 74.62 74.98 74.49 74.62 2,451 74.554 -0.22%
2017-04-06 0 91.80 - 96.00 91.80 91.90 4,000 367,300 91.825 74.90 - 78.33 74.90 74.98 4,902 74.921 -0.38%
2017-04-05 0 92.15 - 96.00 91.70 92.05 2,800 257,110 91.825 75.19 - 78.33 74.82 75.10 3,432 74.921 0.49%
2017-04-03 0 91.70 91.40 91.85 91.70 91.80 2,000 183,500 91.750 74.82 74.57 74.94 74.82 74.90 2,451 74.860 0.11%
2017-03-31 0 91.60 91.20 96.00 91.60 92.35 6,400 589,990 92.186 74.74 74.41 78.33 74.74 75.35 7,844 75.216 -0.87%
2017-03-30 0 92.40 - 96.00 93.05 93.05 1,000 93,050 93.050 75.39 - 78.33 75.92 75.92 1,226 75.921 -0.48%
2017-03-29 0 92.85 - 96.00 - - 0 0 - 75.76 - 78.33 - - 0 - 0.27%
2017-03-28 0 92.60 92.40 92.85 - - 0 0 - 75.55 75.39 75.76 - - 0 - 0.43%
2017-03-27 0 92.20 - 96.00 92.65 92.65 1,000 92,650 92.650 75.23 - 78.33 75.59 75.59 1,226 75.594 -1.34%
2017-03-24 0 93.45 93.30 93.75 - - 0 0 - 76.25 76.12 76.49 - - 0 - 0.00%
2017-03-23 0 93.45 - 96.00 93.55 93.55 1,000 93,550 93.550 76.25 - 78.33 76.33 76.33 1,226 76.329 0.65%
2017-03-22 0 92.85 92.60 92.90 92.60 93.45 7,200 669,600 93.000 75.76 75.55 75.80 75.55 76.25 8,824 75.880 -2.26%
2017-03-21 0 95.00 - 96.00 95.35 95.35 200 19,070 95.350 77.51 - 78.33 77.80 77.80 245 77.797 0.74%
2017-03-20 0 94.30 - 96.00 93.95 93.95 1,000 93,950 93.950 76.94 - 78.33 76.65 76.65 1,226 76.655 0.64%
2017-03-17 0 93.70 - 96.00 - - 0 0 - 76.45 - 78.33 - - 0 - 0.21%
2017-03-16 0 93.50 - - 93.00 93.50 1,800 167,800 93.222 76.29 - - 75.88 76.29 2,206 76.061 1.85%
2017-03-15 0 91.80 - - 91.80 91.80 800 73,440 91.800 74.90 - - 74.90 74.90 980 74.901 -0.49%
2017-03-14 0 92.25 - - 92.15 92.25 2,200 202,750 92.159 75.27 - - 75.19 75.27 2,696 75.194 0.60%
2017-03-13 0 91.70 - - 91.20 91.95 4,800 440,310 91.731 74.82 - - 74.41 75.02 5,883 74.845 1.72%
2017-03-10 0 90.15 - - 90.15 90.15 1,600 144,240 90.150 73.55 - - 73.55 73.55 1,961 73.554 -0.50%
2017-03-09 0 90.60 - - 90.80 90.80 1,600 145,280 90.800 73.92 - - 74.08 74.08 1,961 74.085 -1.47%
2017-03-08 0 91.95 - - 91.80 92.15 3,000 275,900 91.967 75.02 - - 74.90 75.19 3,677 75.037 0.66%
2017-03-07 0 91.35 90.80 - - - 0 0 - 74.53 74.08 - - - 0 - 0.61%
2017-03-06 0 90.80 90.80 - - - 0 0 - 74.08 74.08 - - - 0 - 0.00%
2017-03-03 0 90.80 83.50 - 91.10 91.10 200 18,220 91.100 74.08 68.13 - 74.33 74.33 245 74.330 -0.71%
2017-03-02 0 91.45 86.00 91.90 91.60 92.50 4,200 386,920 92.124 74.62 70.17 74.98 74.74 75.47 5,148 75.165 -0.16%
2017-03-01 0 91.60 86.00 - 91.60 92.00 6,000 551,000 91.833 74.74 70.17 - 74.74 75.06 7,354 74.928 0.05%
2017-02-28 0 91.55 87.00 - 91.55 91.75 2,200 201,810 91.732 74.70 70.98 - 74.70 74.86 2,696 74.845 -0.70%
2017-02-27 0 92.20 83.50 - - - 1,000 92,250 92.250 75.23 68.13 - - - 1,226 75.268 -0.54%
2017-02-24 0 92.70 83.50 - 92.70 92.70 400 37,080 92.700 75.64 68.13 - 75.64 75.64 490 75.635 -0.96%
2017-02-23 0 93.60 83.50 - 93.35 93.60 4,400 411,590 93.543 76.37 68.13 - 76.17 76.37 5,393 76.323 0.05%
2017-02-22 0 93.55 83.50 - 93.55 93.55 2,000 186,550 93.275 76.33 68.13 - 76.33 76.33 2,451 76.104 1.08%
2017-02-21 0 92.55 84.60 - 92.50 92.50 3,000 279,000 93.000 75.51 69.03 - 75.47 75.47 3,677 75.880 -0.27%
2017-02-20 0 92.80 92.70 93.20 92.30 92.80 3,000 277,600 92.533 75.72 75.64 76.04 75.31 75.72 3,677 75.499 0.87%
2017-02-17 0 92.00 84.60 - 91.95 91.95 3,000 276,900 92.300 75.06 69.03 - 75.02 75.02 3,677 75.309 -1.13%
2017-02-16 0 93.05 84.60 - 93.50 93.50 1,000 93,500 93.500 75.92 69.03 - 76.29 76.29 1,226 76.288 0.22%
2017-02-15 0 92.85 84.60 93.50 92.00 93.15 3,600 334,350 92.875 75.76 69.03 76.29 75.06 76.00 4,412 75.778 1.48%
2017-02-14 0 91.50 84.60 93.50 - - 0 0 - 74.66 69.03 76.29 - - 0 - -0.05%
2017-02-13 0 91.55 84.60 - 91.50 91.55 1,400 128,120 91.514 74.70 69.03 - 74.66 74.70 1,716 74.668 1.22%
2017-02-10 0 90.45 84.60 - 90.30 90.60 1,800 162,820 90.456 73.80 69.03 - 73.68 73.92 2,206 73.804 1.01%
2017-02-09 0 89.55 84.60 89.60 88.85 89.55 2,000 178,400 89.200 73.06 69.03 73.11 72.49 73.06 2,451 72.779 1.07%
2017-02-08 0 88.60 84.60 89.50 86.55 88.60 3,200 277,970 86.866 72.29 69.03 73.02 70.62 72.29 3,922 70.875 1.96%
2017-02-07 0 86.90 84.60 - - - 0 0 - 70.90 69.03 - - - 0 - 0.00%
2017-02-06 0 86.90 86.55 - 86.25 86.85 2,800 242,420 86.579 70.90 70.62 - 70.37 70.86 3,432 70.641 1.22%
2017-02-03 0 85.85 83.50 - 85.60 85.85 4,600 394,460 85.752 70.05 68.13 - 69.84 70.05 5,638 69.966 0.00%
2017-02-02 0 85.85 83.50 - 85.85 86.00 1,200 103,170 85.975 70.05 68.13 - 70.05 70.17 1,471 70.148 -0.58%
2017-02-01 0 86.35 85.40 - 86.35 86.35 400 34,540 86.350 70.45 69.68 - 70.45 70.45 490 70.454 -1.43%
2017-01-27 0 87.60 82.40 - - - 0 0 - 71.47 67.23 - - - 0 - 0.00%
2017-01-26 0 87.60 87.30 87.60 87.10 87.60 3,000 261,950 87.317 71.47 71.23 71.47 71.07 71.47 3,677 71.243 1.33%
2017-01-25 0 86.45 82.40 - - - 0 0 - 70.54 67.23 - - - 0 - 0.12%
2017-01-24 0 86.35 82.40 - 86.35 86.55 6,200 535,860 86.429 70.45 67.23 - 70.45 70.62 7,599 70.519 0.06%
2017-01-23 0 86.30 82.40 - 86.30 86.65 5,200 449,960 86.531 70.41 67.23 - 70.41 70.70 6,373 70.602 -0.29%
2017-01-20 0 86.55 82.40 - - - 0 0 - 70.62 67.23 - - - 0 - -0.46%
2017-01-19 0 86.95 82.40 - - - 0 0 - 70.94 67.23 - - - 0 - -0.06%
2017-01-18 0 87.00 82.40 88.00 86.15 87.05 5,000 433,600 86.720 70.98 67.23 71.80 70.29 71.03 6,128 70.756 1.05%
2017-01-17 0 86.10 82.40 - 86.10 86.25 2,000 172,350 86.175 70.25 67.23 - 70.25 70.37 2,451 70.311 0.06%
2017-01-16 0 86.05 82.40 88.00 85.85 86.25 11,000 945,550 85.959 70.21 67.23 71.80 70.05 70.37 13,482 70.135 -1.09%
2017-01-13 0 87.00 82.40 88.00 87.10 87.15 3,000 261,400 87.133 70.98 67.23 71.80 71.07 71.11 3,677 71.093 -0.17%
2017-01-12 0 87.15 82.40 - - - 0 0 - 71.11 67.23 - - - 0 - 0.00%
2017-01-11 0 87.15 82.40 87.40 86.90 87.05 2,400 208,860 87.025 71.11 67.23 71.31 70.90 71.03 2,941 71.005 0.81%
2017-01-10 0 86.45 82.40 86.90 86.05 86.45 17,400 1,500,900 86.259 70.54 67.23 70.90 70.21 70.54 21,326 70.379 0.70%
2017-01-09 0 85.85 82.40 86.15 85.45 85.95 7,000 600,650 85.807 70.05 67.23 70.29 69.72 70.13 8,579 70.011 0.47%
2017-01-06 0 85.45 82.40 86.80 85.05 85.65 5,000 427,000 85.400 69.72 67.23 70.82 69.39 69.88 6,128 69.679 0.65%
2017-01-05 0 84.90 84.80 86.80 84.85 85.40 12,000 1,020,950 85.079 69.27 69.19 70.82 69.23 69.68 14,707 69.417 -0.18%
2017-01-04 0 85.05 - 86.80 85.05 85.75 3,200 273,710 85.534 69.39 - 70.82 69.39 69.96 3,922 69.789 -0.64%
2017-01-03 0 85.60 - 86.80 85.40 85.80 2,200 188,310 85.595 69.84 - 70.82 69.68 70.01 2,696 69.838 0.65%
2016-12-30 0 85.05 81.45 85.50 84.40 85.05 4,000 339,200 84.800 69.39 66.46 69.76 68.86 69.39 4,902 69.189 1.07%
2016-12-29 0 84.15 82.80 - - - 0 0 - 68.66 67.56 - - - 0 - 0.12%
2016-12-28 0 84.05 - - 83.00 83.00 1,000 83,000 83.000 68.58 - - 67.72 67.72 1,226 67.721 1.76%
2016-12-23 0 82.60 82.20 - 82.50 82.50 400 33,000 82.500 67.39 67.07 - 67.31 67.31 490 67.313 -0.48%
2016-12-22 0 83.00 82.85 - 83.00 83.75 1,600 133,550 83.469 67.72 67.60 - 67.72 68.33 1,961 68.103 -1.43%
2016-12-21 0 84.20 - - 84.20 84.20 5,000 421,000 84.200 68.70 - - 68.70 68.70 6,128 68.700 0.36%
2016-12-20 0 83.90 83.65 - 84.40 84.40 1,000 84,400 84.400 68.46 68.25 - 68.86 68.86 1,226 68.863 -0.94%
2016-12-19 0 84.70 83.80 - 84.70 84.70 1,000 84,700 84.700 69.11 68.37 - 69.11 69.11 1,226 69.108 -0.70%
2016-12-16 0 85.30 85.05 - 85.30 85.30 200 17,060 85.300 69.60 69.39 - 69.60 69.60 245 69.597 0.00%
2016-12-15 0 85.30 85.00 - 85.30 86.35 4,800 411,350 85.698 69.60 69.35 - 69.60 70.45 5,883 69.922 -2.40%
2016-12-14 0 87.40 86.80 - 87.80 87.80 11,000 965,800 87.800 71.31 70.82 - 71.64 71.64 13,482 71.637 0.06%
2016-12-13 0 87.35 86.80 - 87.50 87.50 13,000 1,137,500 87.500 71.27 70.82 - 71.39 71.39 15,933 71.392 0.00%
2016-12-12 0 88.15 88.00 - 88.30 90.05 15,200 1,359,860 89.464 71.27 71.15 - 71.39 72.80 18,800 72.331 -1.56%
2016-12-09 0 89.55 85.40 - 89.25 89.80 5,000 447,900 89.580 72.40 69.05 - 72.16 72.60 6,184 72.425 0.17%
2016-12-08 0 89.40 85.40 - 89.40 90.15 4,000 358,850 89.713 72.28 69.05 - 72.28 72.89 4,947 72.532 0.45%
2016-12-07 0 89.00 85.40 - 88.65 88.90 11,200 992,930 88.654 71.96 69.05 - 71.67 71.88 13,853 71.676 0.74%
2016-12-06 0 88.35 87.90 88.60 88.15 88.35 6,000 529,450 88.242 71.43 71.07 71.63 71.27 71.43 7,421 71.343 0.74%
2016-12-05 0 87.70 86.80 - 87.75 88.20 14,200 1,247,350 87.842 70.90 70.18 - 70.95 71.31 17,564 71.019 -0.85%
2016-12-02 0 88.45 85.40 88.50 88.60 88.60 800 70,880 88.600 71.51 69.05 71.55 71.63 71.63 989 71.632 -1.12%
2016-12-01 0 89.45 86.00 - - - 0 0 - 72.32 69.53 - - - 0 - 0.00%
2016-11-30 0 89.45 86.00 - 89.65 89.65 1,000 89,650 89.650 72.32 69.53 - 72.48 72.48 1,237 72.481 -0.06%
2016-11-29 0 89.50 86.00 - 89.30 89.45 2,000 178,750 89.375 72.36 69.53 - 72.20 72.32 2,474 72.259 -0.50%
2016-11-28 0 89.95 85.40 - 89.95 89.95 400 35,980 89.950 72.72 69.05 - 72.72 72.72 495 72.724 0.78%
2016-11-25 0 89.25 89.00 - 88.80 89.30 2,400 214,120 89.217 72.16 71.96 - 71.79 72.20 2,968 72.131 1.25%
2016-11-24 0 88.15 85.40 88.30 87.35 88.15 16,000 1,405,500 87.844 71.27 69.05 71.39 70.62 71.27 19,790 71.021 0.17%
2016-11-23 0 88.00 85.40 88.90 88.25 88.25 200 17,650 88.250 71.15 69.05 71.88 71.35 71.35 247 71.349 0.63%
2016-11-22 0 87.45 86.50 88.00 87.00 87.45 7,000 610,650 87.236 70.70 69.93 71.15 70.34 70.70 8,658 70.529 2.22%
2016-11-21 0 85.55 84.80 85.80 84.70 85.45 1,600 135,810 84.881 69.17 68.56 69.37 68.48 69.09 1,979 68.626 1.00%
2016-11-18 0 84.70 84.00 - - - 0 0 - 68.48 67.91 - - - 0 - 0.65%
2016-11-17 0 84.15 - - 84.15 84.50 4,000 337,450 84.363 68.03 - - 68.03 68.32 4,947 68.206 -0.77%
2016-11-16 0 84.80 - 85.50 85.35 85.35 1,000 85,350 85.350 68.56 - 69.13 69.00 69.00 1,237 69.005 0.06%
2016-11-15 0 84.75 - - - - 0 0 - 68.52 - - - - 0 - 1.01%
2016-11-14 0 83.90 - - 83.65 83.65 2,000 167,300 83.650 67.83 - - 67.63 67.63 2,474 67.630 -0.53%
2016-11-11 0 84.35 - 88.00 84.10 84.80 4,000 337,210 84.303 68.20 - 71.15 67.99 68.56 4,947 68.158 -1.52%
2016-11-10 0 85.65 83.50 87.50 84.30 86.35 400 34,130 85.325 69.25 67.51 70.74 68.16 69.81 495 68.985 2.57%
2016-11-09 0 83.50 83.50 - 81.80 84.20 3,400 280,570 82.521 67.51 67.51 - 66.13 68.08 4,205 66.717 -2.74%
2016-11-08 0 85.85 - - - - 0 0 - 69.41 - - - - 0 - 0.35%
2016-11-07 0 85.55 - - 85.40 85.40 600 51,240 85.400 69.17 - - 69.05 69.05 742 69.045 1.36%
2016-11-04 0 84.40 - - 84.30 84.30 800 67,440 84.300 68.24 - - 68.16 68.16 989 68.156 -0.18%
2016-11-03 0 84.55 84.30 - - - 0 0 - 68.36 68.16 - - - 0 - -0.12%
2016-11-02 0 84.65 84.50 - 84.65 84.75 1,400 118,560 84.686 68.44 68.32 - 68.44 68.52 1,732 68.468 -2.42%
2016-11-01 0 86.75 - 87.30 86.60 86.80 1,200 103,960 86.633 70.14 - 70.58 70.02 70.18 1,484 70.042 1.64%
2016-10-31 0 85.35 - 85.90 85.45 85.45 800 68,360 85.450 69.00 - 69.45 69.09 69.09 989 69.086 0.59%
2016-10-28 0 84.85 84.80 - 84.80 85.80 1,600 136,190 85.119 68.60 68.56 - 68.56 69.37 1,979 68.818 -1.05%
2016-10-27 0 85.75 84.90 - - - 0 0 - 69.33 68.64 - - - 0 - -0.69%
2016-10-26 0 86.35 - - 86.35 86.55 4,000 346,000 86.500 69.81 - - 69.81 69.98 4,947 69.935 -1.54%
2016-10-25 0 87.70 - - 87.50 87.50 200 17,500 87.500 70.90 - - 70.74 70.74 247 70.743 0.23%
2016-10-24 0 87.50 - - 87.45 87.50 7,000 612,350 87.479 70.74 - - 70.70 70.74 8,658 70.726 1.74%
2016-10-20 0 86.00 - - 86.00 86.00 800 68,800 86.000 69.53 - - 69.53 69.53 989 69.530 0.64%
2016-10-19 0 85.45 - - 85.65 85.70 1,800 154,210 85.672 69.09 - - 69.25 69.29 2,226 69.265 -0.75%
2016-10-18 0 86.10 - - 84.95 86.10 2,600 222,680 85.646 69.61 - - 68.68 69.61 3,216 69.244 1.65%
2016-10-17 0 84.70 83.00 - - - 0 0 - 68.48 67.10 - - - 0 - -0.29%
2016-10-14 0 84.95 83.50 - - - 0 0 - 68.68 67.51 - - - 0 - 1.19%
2016-10-13 0 83.95 83.00 - 84.00 85.05 3,000 253,950 84.650 67.87 67.10 - 67.91 68.76 3,711 68.439 -1.24%
2016-10-12 0 85.00 84.80 - 84.80 85.00 2,000 169,640 84.820 68.72 68.56 - 68.56 68.72 2,474 68.576 -1.62%
2016-10-11 0 86.40 85.00 87.50 - - 0 0 - 69.85 68.72 70.74 - - 0 - -0.97%
2016-10-07 0 87.25 85.00 89.40 - - 0 0 - 70.54 68.72 72.28 - - 0 - -0.17%
2016-10-06 0 87.40 85.00 89.60 - - 0 0 - 70.66 68.72 72.44 - - 0 - 1.51%
2016-10-05 0 86.10 85.00 89.60 - - 0 0 - 69.61 68.72 72.44 - - 0 - 0.70%
2016-10-04 0 85.50 84.40 89.60 - - 0 0 - 69.13 68.24 72.44 - - 0 - 0.77%
2016-10-03 0 84.85 84.00 89.60 - - 0 0 - 68.60 67.91 72.44 - - 0 - 0.83%
2016-09-30 0 84.15 84.10 84.25 84.30 84.30 2,000 168,600 84.300 68.03 67.99 68.12 68.16 68.16 2,474 68.156 -2.04%
2016-09-29 0 85.90 85.75 86.20 85.85 85.85 1,000 85,850 85.850 69.45 69.33 69.69 69.41 69.41 1,237 69.409 0.64%
2016-09-28 0 85.35 85.00 85.45 - - 0 0 - 69.00 68.72 69.09 - - 0 - -0.12%
2016-09-27 0 85.45 85.40 85.80 - - 0 0 - 69.09 69.05 69.37 - - 0 - 0.95%
2016-09-26 0 84.65 84.25 84.65 - - 0 0 - 68.44 68.12 68.44 - - 0 - -1.74%
2016-09-23 0 86.15 85.75 86.15 86.30 86.30 200 17,260 86.300 69.65 69.33 69.65 69.77 69.77 247 69.773 -0.69%
2016-09-22 0 86.75 86.50 86.90 86.75 88.35 2,000 175,060 87.530 70.14 69.93 70.26 70.14 71.43 2,474 70.767 0.46%
2016-09-21 0 86.35 86.30 86.70 - - 0 0 - 69.81 69.77 70.10 - - 0 - 1.11%
2016-09-20 0 85.40 85.25 85.70 85.40 85.40 1,000 85,400 85.400 69.05 68.92 69.29 69.05 69.05 1,237 69.045 0.00%
2016-09-19 0 85.40 85.35 85.75 - - 0 0 - 69.05 69.00 69.33 - - 0 - 1.43%
2016-09-15 0 84.20 84.20 90.00 - - 0 0 - 68.08 68.08 72.76 - - 0 - 0.48%
2016-09-14 0 83.80 83.55 83.95 - - 0 0 - 67.75 67.55 67.87 - - 0 - -0.30%
2016-09-13 0 84.05 83.95 84.35 83.95 84.50 800 67,310 84.138 67.95 67.87 68.20 67.87 68.32 989 68.025 -1.00%
2016-09-12 0 84.90 84.50 84.95 84.90 88.45 1,600 137,100 85.688 68.64 68.32 68.68 68.64 71.51 1,979 69.278 -4.18%
2016-09-09 0 88.60 88.45 88.60 88.35 88.90 3,000 266,170 88.723 71.63 71.51 71.63 71.43 71.88 3,711 71.732 1.26%
2016-09-08 0 87.50 87.50 87.90 - - 0 0 - 70.74 70.74 71.07 - - 0 - 0.34%
2016-09-07 0 87.20 87.20 87.65 - - 0 0 - 70.50 70.50 70.86 - - 0 - 0.17%
2016-09-06 0 87.05 87.00 87.45 87.05 87.05 200 17,410 87.050 70.38 70.34 70.70 70.38 70.38 247 70.379 0.75%
2016-09-05 0 86.40 86.30 86.75 86.15 86.15 1,000 86,150 86.150 69.85 69.77 70.14 69.65 69.65 1,237 69.652 1.71%
2016-09-02 0 84.95 84.80 85.20 84.95 84.95 1,000 84,950 84.950 68.68 68.56 68.88 68.68 68.68 1,237 68.681 0.71%
2016-09-01 0 84.35 84.20 84.60 84.10 84.35 1,400 117,990 84.279 68.20 68.08 68.40 67.99 68.20 1,732 68.139 0.54%
2016-08-31 0 83.90 83.65 84.05 83.80 84.00 15,600 1,308,860 83.901 67.83 67.63 67.95 67.75 67.91 19,295 67.834 -0.30%
2016-08-30 0 84.15 84.15 84.45 83.50 83.75 13,000 1,087,250 83.635 68.03 68.03 68.28 67.51 67.71 16,079 67.618 0.96%
2016-08-29 0 83.35 83.05 83.40 - - 0 0 - 67.39 67.15 67.43 - - 0 - -0.54%
2016-08-26 0 83.80 83.50 83.90 83.35 83.85 5,600 468,200 83.607 67.75 67.51 67.83 67.39 67.79 6,926 67.596 0.96%
2016-08-25 0 83.00 82.95 83.40 - - 0 0 - 67.10 67.06 67.43 - - 0 - 0.00%
2016-08-24 0 83.00 82.75 83.20 82.80 84.10 3,200 267,210 83.503 67.10 66.90 67.27 66.94 67.99 3,958 67.512 -0.66%
2016-08-23 0 83.55 83.35 83.80 83.55 84.00 38,800 3,249,150 83.741 67.55 67.39 67.75 67.55 67.91 47,991 67.704 -0.54%
2016-08-22 0 84.00 83.75 84.10 84.05 84.05 1,000 84,050 84.050 67.91 67.71 67.99 67.95 67.95 1,237 67.954 0.00%
2016-08-19 0 84.00 83.55 83.95 84.35 84.55 2,000 168,900 84.450 67.91 67.55 67.87 68.20 68.36 2,474 68.277 -0.18%
2016-08-18 0 84.15 83.70 84.15 - - 0 0 - 68.03 67.67 68.03 - - 0 - -0.06%
2016-08-17 0 84.20 83.30 - 84.40 84.40 800 67,520 84.400 68.08 67.35 - 68.24 68.24 989 68.237 -0.59%
2016-08-16 0 84.70 84.60 84.95 - - 0 0 - 68.48 68.40 68.68 - - 0 - 0.00%
2016-08-15 0 84.70 84.70 85.15 84.05 84.05 200 16,810 84.050 68.48 68.48 68.84 67.95 67.95 247 67.954 1.19%
2016-08-12 0 83.70 - - 83.30 83.70 3,800 317,260 83.489 67.67 - - 67.35 67.67 4,700 67.501 1.76%
2016-08-11 0 82.25 82.10 82.55 82.00 82.30 1,400 114,920 82.086 66.50 66.38 66.74 66.30 66.54 1,732 66.366 1.17%
2016-08-10 0 81.30 81.20 81.65 81.25 81.25 400 32,500 81.250 65.73 65.65 66.01 65.69 65.69 495 65.690 -0.12%
2016-08-09 0 81.40 - - 81.10 81.10 1,000 81,100 81.100 65.81 - - 65.57 65.57 1,237 65.569 0.43%
2016-08-08 0 81.05 81.05 81.50 - - 0 0 - 65.53 65.53 65.89 - - 0 - 1.50%
2016-08-05 0 79.85 79.70 80.15 79.85 79.85 1,000 79,850 79.850 64.56 64.44 64.80 64.56 64.56 1,237 64.558 1.53%
2016-08-04 0 78.65 78.45 78.85 78.75 78.75 1,000 78,750 78.750 63.59 63.43 63.75 63.67 63.67 1,237 63.669 0.38%
2016-08-03 0 78.35 78.15 78.60 78.35 78.65 1,200 94,080 78.400 63.35 63.18 63.55 63.35 63.59 1,484 63.386 -1.94%
2016-08-01 0 79.90 79.65 80.15 79.90 79.90 600 47,940 79.900 64.60 64.40 64.80 64.60 64.60 742 64.599 1.72%
2016-07-29 0 78.55 78.10 78.55 - - 0 0 - 63.51 63.14 63.51 - - 0 - -1.19%
2016-07-28 0 79.50 79.35 79.80 79.50 79.50 1,000 79,500 79.500 64.28 64.15 64.52 64.28 64.28 1,237 64.275 -0.31%
2016-07-27 0 79.75 79.60 80.10 - - 0 0 - 64.48 64.36 64.76 - - 0 - 0.00%
2016-07-26 0 79.75 79.50 79.95 80.15 80.15 200 16,030 80.150 64.48 64.28 64.64 64.80 64.80 247 64.801 0.50%
2016-07-25 0 79.35 78.90 79.40 79.70 79.70 1,000 79,700 79.700 64.15 63.79 64.19 64.44 64.44 1,237 64.437 0.13%
2016-07-22 0 79.25 79.00 79.20 - - 0 0 - 64.07 63.87 64.03 - - 0 - -0.06%
2016-07-21 0 79.30 79.20 79.50 79.30 79.30 1,000 79,300 79.300 64.11 64.03 64.28 64.11 64.11 1,237 64.113 -0.06%
2016-07-20 0 79.35 79.20 79.30 79.35 79.35 200 15,870 79.350 64.15 64.03 64.11 64.15 64.15 247 64.154 0.19%
2016-07-19 0 79.20 79.05 79.20 79.90 79.90 1,000 79,900 79.900 64.03 63.91 64.03 64.60 64.60 1,237 64.599 -1.00%
2016-07-18 0 80.00 79.95 80.25 79.85 79.85 200 15,970 79.850 64.68 64.64 64.88 64.56 64.56 247 64.558 0.57%
2016-07-15 0 79.55 79.50 79.70 79.40 79.90 2,200 175,080 79.582 64.32 64.28 64.44 64.19 64.60 2,721 64.341 0.51%
2016-07-14 0 79.15 79.15 79.40 - - 0 0 - 63.99 63.99 64.19 - - 0 - 0.76%
2016-07-13 0 78.55 78.30 78.55 78.70 78.80 600 47,250 78.750 63.51 63.30 63.51 63.63 63.71 742 63.669 0.83%
2016-07-12 0 77.90 77.90 78.05 77.50 77.85 3,400 263,850 77.603 62.98 62.98 63.10 62.66 62.94 4,205 62.741 1.63%
2016-07-11 0 76.65 76.55 76.80 76.65 76.65 200 15,330 76.650 61.97 61.89 62.09 61.97 61.97 247 61.971 2.00%
2016-07-08 0 75.15 75.00 75.25 75.15 75.25 1,400 105,320 75.229 60.76 60.64 60.84 60.76 60.84 1,732 60.822 -0.66%
2016-07-07 0 75.65 75.65 75.80 - - 0 0 - 61.16 61.16 61.28 - - 0 - 1.14%
2016-07-06 0 74.80 74.75 75.00 74.75 74.80 4,000 299,150 74.788 60.48 60.43 60.64 60.43 60.48 4,947 60.465 -1.32%
2016-07-05 0 75.80 75.80 76.00 75.75 76.75 4,200 320,600 76.333 61.28 61.28 61.45 61.24 62.05 5,195 61.715 -1.81%
2016-07-04 0 77.20 77.05 77.30 76.90 77.25 2,200 169,500 77.045 62.42 62.29 62.50 62.17 62.46 2,721 62.291 1.71%
2016-06-30 0 75.90 76.00 76.20 75.30 75.45 2,000 150,750 75.375 61.36 61.45 61.61 60.88 61.00 2,474 60.940 1.34%
2016-06-29 0 74.90 74.90 75.15 73.80 74.40 3,800 281,440 74.063 60.56 60.56 60.76 59.67 60.15 4,700 59.880 1.35%
2016-06-28 0 73.90 73.80 74.05 72.75 73.90 3,600 263,120 73.089 59.75 59.67 59.87 58.82 59.75 4,453 59.092 0.00%
2016-06-27 0 73.90 73.70 73.90 74.00 74.00 800 59,200 74.000 59.75 59.59 59.75 59.83 59.83 989 59.828 1.30%
2016-06-24 0 72.95 73.05 73.30 71.95 74.65 1,200 87,400 72.833 58.98 59.06 59.26 58.17 60.35 1,484 58.885 -2.50%
2016-06-23 0 76.35 76.35 76.60 76.00 76.05 1,200 91,220 76.017 60.49 60.49 60.69 60.22 60.25 1,515 60.228 0.33%
2016-06-22 0 76.10 76.10 76.35 75.10 75.25 2,000 150,350 75.175 60.29 60.29 60.49 59.50 59.62 2,524 59.561 1.40%
2016-06-21 0 75.05 75.10 75.35 75.05 75.05 800 60,040 75.050 59.46 59.50 59.70 59.46 59.46 1,010 59.462 0.74%
2016-06-20 0 74.50 74.50 74.75 - - 0 0 - 59.03 59.03 59.22 - - 0 - 1.71%
2016-06-17 0 73.25 73.25 73.45 - - 0 0 - 58.04 58.04 58.19 - - 0 - 1.10%
2016-06-16 0 72.45 72.40 72.80 72.45 73.25 3,400 248,090 72.968 57.40 57.36 57.68 57.40 58.04 4,291 57.812 -1.96%
2016-06-15 0 73.90 73.90 74.15 - - 0 0 - 58.55 58.55 58.75 - - 0 - 0.27%
2016-06-14 0 73.70 73.50 73.70 - - 0 0 - 58.39 58.23 58.39 - - 0 - -0.47%
2016-06-13 0 74.05 73.85 74.10 73.85 74.40 2,800 207,530 74.118 58.67 58.51 58.71 58.51 58.95 3,534 58.724 -2.44%
2016-06-10 0 75.90 75.55 75.80 - - 0 0 - 60.14 59.86 60.06 - - 0 - -1.68%
2016-06-08 0 77.20 77.10 77.35 77.20 77.20 400 30,880 77.200 61.17 61.09 61.28 61.17 61.17 505 61.166 0.59%
2016-06-07 0 76.75 76.80 77.00 76.40 76.50 2,000 152,900 76.450 60.81 60.85 61.01 60.53 60.61 2,524 60.572 1.72%
2016-06-06 0 75.45 75.50 75.65 - - 0 0 - 59.78 59.82 59.94 - - 0 - 0.33%
2016-06-03 0 75.20 75.20 75.45 - - 0 0 - 59.58 59.58 59.78 - - 0 - 0.74%
2016-06-02 0 74.65 74.60 74.80 - - 0 0 - 59.15 59.11 59.26 - - 0 - 0.00%
2016-06-01 0 74.65 74.45 74.65 - - 0 0 - 59.15 58.99 59.15 - - 0 - 0.00%
2016-05-31 0 74.65 74.45 74.65 74.70 74.70 800 59,760 74.700 59.15 58.99 59.15 59.19 59.19 1,010 59.185 1.43%
2016-05-30 0 73.60 73.60 73.80 - - 0 0 - 58.31 58.31 58.47 - - 0 - 0.75%
2016-05-27 0 73.05 73.00 73.25 - - 0 0 - 57.88 57.84 58.04 - - 0 - 0.83%
2016-05-26 0 72.45 72.40 72.60 - - 0 0 - 57.40 57.36 57.52 - - 0 - 0.00%
2016-05-25 0 72.45 72.45 72.70 71.95 71.95 1,000 71,950 71.950 57.40 57.40 57.60 57.01 57.01 1,262 57.006 2.55%
2016-05-24 0 70.65 70.50 70.70 - - 0 0 - 55.98 55.86 56.02 - - 0 - 0.00%
2016-05-23 0 70.65 70.40 70.65 - - 0 0 - 55.98 55.78 55.98 - - 0 - 0.00%
2016-05-20 0 70.65 70.40 70.65 70.65 70.75 1,000 70,670 70.670 55.98 55.78 55.98 55.98 56.06 1,262 55.992 0.78%
2016-05-19 0 70.10 69.90 70.15 - - 0 0 - 55.54 55.38 55.58 - - 0 - -0.50%
2016-05-18 0 70.45 70.20 70.40 - - 0 0 - 55.82 55.62 55.78 - - 0 - -1.19%
2016-05-17 0 71.30 71.30 71.55 70.75 70.75 400 28,300 70.750 56.49 56.49 56.69 56.06 56.06 505 56.055 1.28%
2016-05-16 0 70.40 70.45 70.65 69.40 70.90 3,200 223,980 69.994 55.78 55.82 55.98 54.99 56.17 4,039 55.456 -0.14%
2016-05-13 0 70.50 70.30 70.55 - - 0 0 - 55.86 55.70 55.90 - - 0 - -1.47%
2016-05-12 0 71.55 71.30 71.55 71.55 71.55 200 14,310 71.550 56.69 56.49 56.69 56.69 56.69 252 56.689 -0.21%
2016-05-11 0 71.70 71.35 71.60 - - 0 0 - 56.81 56.53 56.73 - - 0 - -0.07%
2016-05-10 0 71.75 71.80 72.05 - - 0 0 - 56.85 56.89 57.09 - - 0 - 0.21%
2016-05-09 0 71.60 71.20 71.70 - - 0 0 - 56.73 56.41 56.81 - - 0 - 0.00%
2016-05-06 0 71.60 71.40 71.95 71.60 71.85 1,000 71,700 71.700 56.73 56.57 57.01 56.73 56.93 1,262 56.808 -1.78%
2016-05-05 0 72.90 72.75 72.90 73.10 73.10 800 58,480 73.100 57.76 57.64 57.76 57.92 57.92 1,010 57.917 -1.02%
2016-05-04 0 73.65 73.15 73.65 - - 0 0 - 58.35 57.96 58.35 - - 0 - -0.14%
2016-05-03 0 73.75 73.25 73.75 75.00 75.00 200 15,000 75.000 58.43 58.04 58.43 59.42 59.42 252 59.423 -1.93%
2016-04-29 0 75.20 75.00 75.25 75.20 75.30 1,200 90,320 75.267 59.58 59.42 59.62 59.58 59.66 1,515 59.634 -1.51%
2016-04-28 0 76.35 76.10 76.35 76.50 76.55 800 61,220 76.525 60.49 60.29 60.49 60.61 60.65 1,010 60.631 0.39%
2016-04-27 0 76.05 76.05 76.25 - - 0 0 - 60.25 60.25 60.41 - - 0 - 0.13%
2016-04-26 0 75.95 75.95 76.10 74.90 74.90 200 14,980 74.900 60.18 60.18 60.29 59.34 59.34 252 59.343 0.07%
2016-04-25 0 75.90 75.75 75.90 - - 0 0 - 60.14 60.02 60.14 - - 0 - -1.17%
2016-04-22 0 76.80 76.75 77.00 76.75 76.80 800 61,420 76.775 60.85 60.81 61.01 60.81 60.85 1,010 60.829 -1.22%
2016-04-21 0 77.75 77.45 77.75 78.00 78.00 200 15,600 78.000 61.60 61.36 61.60 61.80 61.80 252 61.800 1.57%
2016-04-20 0 76.55 76.50 76.75 76.50 76.50 2,000 153,000 76.500 60.65 60.61 60.81 60.61 60.61 2,524 60.611 -1.29%
2016-04-19 0 77.55 77.60 77.85 - - 0 0 - 61.44 61.48 61.68 - - 0 - 1.17%
2016-04-18 0 76.65 76.40 76.65 - - 0 0 - 60.73 60.53 60.73 - - 0 - -1.29%
2016-04-15 0 77.65 77.60 77.70 77.45 78.05 10,000 776,800 77.680 61.52 61.48 61.56 61.36 61.84 12,621 61.546 -0.32%
2016-04-14 0 77.90 77.75 78.05 77.90 77.90 400 31,160 77.900 61.72 61.60 61.84 61.72 61.72 505 61.720 1.04%
2016-04-13 0 77.10 77.10 77.40 75.25 75.25 800 60,200 75.250 61.09 61.09 61.32 59.62 59.62 1,010 59.621 4.12%
2016-04-12 0 74.05 74.05 74.25 74.05 74.05 1,000 74,050 74.050 58.67 58.67 58.83 58.67 58.67 1,262 58.670 0.20%
2016-04-11 0 73.90 73.85 74.10 - - 0 0 - 58.55 58.51 58.71 - - 0 - 0.89%
2016-04-08 0 73.25 73.10 73.35 73.20 73.25 1,200 87,880 73.233 58.04 57.92 58.12 58.00 58.04 1,515 58.023 0.96%
2016-04-07 0 72.55 72.50 72.75 72.45 72.45 1,000 72,450 72.450 57.48 57.44 57.64 57.40 57.40 1,262 57.402 -0.34%
2016-04-06 0 72.80 72.80 73.00 72.80 73.10 1,600 116,720 72.950 57.68 57.68 57.84 57.68 57.92 2,019 57.798 -0.27%
2016-04-05 0 73.00 72.75 73.00 - - 0 0 - 57.84 57.64 57.84 - - 0 - -1.48%
2016-04-01 0 74.10 74.05 74.30 74.10 74.10 200 14,820 74.100 58.71 58.67 58.87 58.71 58.71 252 58.710 -1.92%
2016-03-31 0 75.55 75.40 75.65 75.55 75.55 600 45,330 75.550 59.86 59.74 59.94 59.86 59.86 757 59.858 0.00%
2016-03-30 0 75.55 75.50 75.75 75.20 75.55 1,400 105,450 75.321 59.86 59.82 60.02 59.58 59.86 1,767 59.677 2.44%
2016-03-29 0 73.75 73.75 74.00 73.40 73.55 1,200 88,230 73.525 58.43 58.43 58.63 58.16 58.27 1,515 58.254 0.14%
2016-03-24 0 73.65 73.35 73.60 - - 0 0 - 58.35 58.12 58.31 - - 0 - -1.67%
2016-03-23 0 74.90 74.65 74.90 - - 0 0 - 59.34 59.15 59.34 - - 0 - -0.07%
2016-03-22 0 74.95 74.80 75.05 - - 0 0 - 59.38 59.26 59.46 - - 0 - 0.00%
2016-03-21 0 74.95 74.95 75.20 - - 0 0 - 59.38 59.38 59.58 - - 0 - 0.60%
2016-03-18 0 74.50 74.35 74.65 74.25 74.50 800 59,490 74.363 59.03 58.91 59.15 58.83 59.03 1,010 58.918 0.95%
2016-03-17 0 73.80 73.95 74.15 - - 0 0 - 58.47 58.59 58.75 - - 0 - 1.65%
2016-03-16 0 72.60 72.35 72.65 - - 0 0 - 57.52 57.32 57.56 - - 0 - -0.27%
2016-03-15 0 72.80 72.50 72.75 - - 0 0 - 57.68 57.44 57.64 - - 0 - -0.61%
2016-03-14 0 73.25 72.85 73.15 73.35 73.45 3,000 220,150 73.383 58.04 57.72 57.96 58.12 58.19 3,786 58.142 2.02%
2016-03-11 0 71.80 71.80 72.15 - - 0 0 - 56.89 56.89 57.16 - - 0 - 0.70%
2016-03-10 0 71.30 70.95 71.30 - - 0 0 - 56.49 56.21 56.49 - - 0 - -0.07%
2016-03-09 0 71.35 71.00 71.35 - - 0 0 - 56.53 56.25 56.53 - - 0 - -0.70%
2016-03-08 0 71.85 71.50 71.75 - - 0 0 - 56.93 56.65 56.85 - - 0 - -1.03%
2016-03-07 0 72.60 72.60 72.90 - - 0 0 - 57.52 57.52 57.76 - - 0 - 0.83%
2016-03-04 0 72.00 72.00 72.35 - - 0 0 - 57.05 57.05 57.32 - - 0 - 1.48%
2016-03-03 0 70.95 70.90 71.20 - - 0 0 - 56.21 56.17 56.41 - - 0 - 0.00%
2016-03-02 0 70.95 70.95 71.30 70.30 70.95 1,000 70,430 70.430 56.21 56.21 56.49 55.70 56.21 1,262 55.802 4.03%
2016-03-01 0 68.20 68.25 68.55 - - 0 0 - 54.04 54.07 54.31 - - 0 - 1.26%
2016-02-29 0 67.35 67.00 67.35 67.45 67.45 600 40,470 67.450 53.36 53.08 53.36 53.44 53.44 757 53.441 -1.03%
2016-02-26 0 68.05 68.10 68.45 67.65 67.65 1,000 67,650 67.650 53.92 53.96 54.23 53.60 53.60 1,262 53.599 2.18%
2016-02-25 0 66.60 66.55 66.75 66.60 66.85 1,800 120,130 66.739 52.77 52.73 52.89 52.77 52.97 2,272 52.877 -2.20%
2016-02-24 0 68.10 68.15 68.35 68.00 68.00 200 13,600 68.000 53.96 54.00 54.15 53.88 53.88 252 53.877 -1.80%
2016-02-23 0 69.35 69.05 69.40 - - 0 0 - 54.95 54.71 54.99 - - 0 - 0.00%
2016-02-22 0 69.35 69.35 69.55 - - 0 0 - 54.95 54.95 55.10 - - 0 - 1.17%
2016-02-19 0 68.55 68.35 68.50 - - 0 0 - 54.31 54.15 54.27 - - 0 - -0.29%
2016-02-18 0 68.75 68.75 69.05 - - 0 0 - 54.47 54.47 54.71 - - 0 - 2.61%
2016-02-17 0 67.00 66.70 66.95 - - 0 0 - 53.08 52.85 53.04 - - 0 - -0.74%
2016-02-16 0 67.50 67.50 67.90 - - 0 0 - 53.48 53.48 53.80 - - 0 - 1.96%
2016-02-15 0 66.20 66.15 66.40 66.00 66.20 2,000 132,320 66.160 52.45 52.41 52.61 52.29 52.45 2,524 52.419 4.01%
2016-02-12 0 63.65 63.35 63.70 63.85 64.15 1,000 63,910 63.910 50.43 50.19 50.47 50.59 50.83 1,262 50.636 -1.93%
2016-02-11 0 64.90 64.55 64.85 64.85 64.95 3,600 233,630 64.897 51.42 51.14 51.38 51.38 51.46 4,544 51.418 -5.26%
2016-02-05 0 68.50 68.30 68.60 68.50 68.50 800 54,800 68.500 54.27 54.11 54.35 54.27 54.27 1,010 54.273 0.22%
2016-02-04 0 68.35 68.05 68.40 68.65 69.00 400 27,530 68.825 54.15 53.92 54.19 54.39 54.67 505 54.530 1.41%
2016-02-03 0 67.40 67.35 67.70 67.00 67.00 200 13,400 67.000 53.40 53.36 53.64 53.08 53.08 252 53.084 -2.60%
2016-02-02 0 69.20 68.85 69.20 - - 0 0 - 54.83 54.55 54.83 - - 0 - -0.43%
2016-02-01 0 69.50 69.40 69.70 69.50 69.50 800 55,600 69.500 55.07 54.99 55.22 55.07 55.07 1,010 55.065 -1.07%
2016-01-29 0 70.25 70.40 70.75 - - 0 0 - 55.66 55.78 56.06 - - 0 - 2.55%
2016-01-28 0 68.50 68.50 68.85 68.20 68.85 1,400 96,000 68.571 54.27 54.27 54.55 54.04 54.55 1,767 54.329 0.96%
2016-01-27 0 67.85 67.90 68.20 - - 0 0 - 53.76 53.80 54.04 - - 0 - 0.22%
2016-01-26 0 67.70 67.40 67.70 68.25 68.30 800 54,630 68.288 53.64 53.40 53.64 54.07 54.11 1,010 54.104 -3.01%
2016-01-25 0 69.80 69.70 70.05 69.75 70.05 3,800 265,440 69.853 55.30 55.22 55.50 55.26 55.50 4,796 55.344 0.94%
2016-01-22 0 69.15 69.15 69.50 68.20 69.15 2,600 177,830 68.396 54.79 54.79 55.07 54.04 54.79 3,282 54.190 3.13%
2016-01-21 0 67.05 66.75 67.05 67.05 68.20 2,400 162,720 67.800 53.12 52.89 53.12 53.12 54.04 3,029 53.718 -1.40%
2016-01-20 0 68.00 68.05 68.40 67.55 69.50 3,800 260,300 68.500 53.88 53.92 54.19 53.52 55.07 4,796 54.273 -4.36%
2016-01-19 0 71.10 71.10 71.40 70.95 70.95 800 56,760 70.950 56.33 56.33 56.57 56.21 56.21 1,010 56.214 2.08%
2016-01-18 0 69.65 69.15 69.65 69.40 69.85 3,400 236,930 69.685 55.18 54.79 55.18 54.99 55.34 4,291 55.212 -1.55%
2016-01-15 0 70.75 70.40 70.75 70.90 72.00 1,000 71,340 71.340 56.06 55.78 56.06 56.17 57.05 1,262 56.523 -2.14%
2016-01-14 0 72.30 72.35 72.70 71.10 71.60 4,800 342,130 71.277 57.28 57.32 57.60 56.33 56.73 6,058 56.473 -0.21%
2016-01-13 0 72.45 72.45 72.70 - - 0 0 - 57.40 57.40 57.60 - - 0 - 0.07%
2016-01-12 0 72.40 72.15 72.40 73.00 73.60 2,200 161,270 73.305 57.36 57.16 57.36 57.84 58.31 2,777 58.079 -1.70%
2016-01-11 0 73.65 73.20 73.60 73.70 74.00 2,600 191,840 73.785 58.35 58.00 58.31 58.39 58.63 3,282 58.460 -3.91%
2016-01-08 0 76.65 76.65 77.05 - - 0 0 - 60.73 60.73 61.05 - - 0 - 0.79%
2016-01-07 0 76.05 75.95 76.40 75.95 78.85 9,800 755,010 77.042 60.25 60.18 60.53 60.18 62.47 12,369 61.040 -4.10%
2016-01-06 0 79.30 79.25 79.60 79.10 79.10 800 63,280 79.100 62.83 62.79 63.07 62.67 62.67 1,010 62.671 -0.13%
2016-01-05 0 79.40 79.45 79.70 79.00 80.55 5,600 448,380 80.068 62.91 62.95 63.15 62.59 63.82 7,068 63.438 -0.75%
2016-01-04 0 80.00 79.90 80.15 80.00 80.80 2,200 176,770 80.350 63.38 63.30 63.50 63.38 64.02 2,777 63.662 -3.44%
2015-12-31 0 82.85 80.05 - - - 0 0 - 65.64 63.42 - - - 0 - -0.18%
2015-12-30 0 83.00 83.00 83.25 82.95 83.00 2,000 165,950 82.975 65.76 65.76 65.96 65.72 65.76 2,524 65.741 -0.72%
2015-12-29 0 83.60 83.60 83.85 - - 0 0 - 66.24 66.24 66.43 - - 0 - 0.54%
2015-12-28 0 83.15 83.15 83.35 83.15 84.50 2,400 200,930 83.721 65.88 65.88 66.04 65.88 66.95 3,029 66.332 -1.48%
2015-12-24 0 84.40 84.05 - - - 0 0 - 66.87 66.59 - - - 0 - 0.78%
2015-12-23 0 83.75 83.75 84.00 83.65 83.65 1,800 150,570 83.650 66.36 66.36 66.55 66.28 66.28 2,272 66.276 1.21%
2015-12-22 0 82.75 82.50 82.75 - - 0 0 - 65.56 65.36 65.56 - - 0 - -0.30%
2015-12-21 0 83.00 82.80 83.40 82.95 82.95 200 16,590 82.950 65.76 65.60 66.08 65.72 65.72 252 65.722 0.85%
2015-12-18 0 82.30 82.10 82.30 - - 0 0 - 65.21 65.05 65.21 - - 0 - -0.18%
2015-12-17 0 82.45 82.30 82.50 82.40 82.80 600 49,540 82.567 65.33 65.21 65.36 65.29 65.60 757 65.418 1.92%
2015-12-16 0 80.90 80.95 81.15 - - 0 0 - 64.10 64.14 64.30 - - 0 - 1.51%
2015-12-15 0 79.70 79.55 79.80 80.00 80.00 1,000 80,000 80.000 63.15 63.03 63.23 63.38 63.38 1,262 63.384 0.76%
2015-12-14 0 79.10 79.10 79.30 78.75 78.75 2,200 173,250 78.750 62.67 62.67 62.83 62.39 62.39 2,777 62.394 0.13%
2015-12-11 0 79.00 78.95 79.20 78.85 79.30 3,400 268,360 78.929 62.59 62.55 62.75 62.47 62.83 4,291 62.536 -1.31%
2015-12-10 0 80.05 79.90 80.15 80.05 81.75 4,200 340,960 81.181 63.42 63.30 63.50 63.42 64.77 5,301 64.320 -1.02%
2015-12-09 0 81.95 81.80 82.10 82.15 82.20 1,200 98,590 82.158 64.08 63.96 64.19 64.23 64.27 1,535 64.238 -0.79%
2015-12-08 0 82.60 82.45 82.70 - - 0 0 - 64.58 64.47 64.66 - - 0 - -1.02%
2015-12-07 0 83.45 83.45 83.75 - - 0 0 - 65.25 65.25 65.48 - - 0 - 0.12%
2015-12-04 0 83.35 83.35 83.65 83.35 83.45 1,600 133,410 83.381 65.17 65.17 65.40 65.17 65.25 2,046 65.194 -1.77%
2015-12-03 0 84.85 84.65 84.90 85.00 85.00 400 34,000 85.000 66.34 66.19 66.38 66.46 66.46 512 66.460 -0.12%
2015-12-02 0 84.95 84.95 85.20 - - 0 0 - 66.42 66.42 66.62 - - 0 - 0.53%
2015-12-01 0 84.50 84.35 84.65 85.20 85.35 2,400 204,730 85.304 66.07 65.95 66.19 66.62 66.73 3,070 66.698 1.56%
2015-11-30 0 83.20 83.05 83.30 83.40 83.40 2,000 166,800 83.400 65.05 64.94 65.13 65.21 65.21 2,558 65.209 -0.72%
2015-11-27 0 83.80 83.90 84.00 83.50 84.05 2,800 235,050 83.946 65.52 65.60 65.68 65.29 65.72 3,581 65.636 -2.27%
2015-11-26 0 85.75 85.75 86.00 85.50 87.15 10,000 860,390 86.039 67.05 67.05 67.24 66.85 68.14 12,790 67.272 -0.12%
2015-11-25 0 85.85 85.50 86.00 86.30 86.30 600 51,780 86.300 67.12 66.85 67.24 67.48 67.48 767 67.476 -0.23%
2015-11-24 0 86.05 85.90 86.20 85.55 86.10 2,400 206,100 85.875 67.28 67.16 67.40 66.89 67.32 3,070 67.144 -0.81%
2015-11-23 0 86.75 86.50 87.00 86.75 86.75 600 52,050 86.750 67.83 67.63 68.02 67.83 67.83 767 67.828 -0.17%
2015-11-20 0 86.90 86.90 87.40 85.80 85.80 1,000 85,800 85.800 67.95 67.95 68.34 67.09 67.09 1,279 67.085 0.99%
2015-11-19 0 86.05 85.95 86.15 86.35 86.35 600 51,810 86.350 67.28 67.20 67.36 67.52 67.52 767 67.515 1.06%
2015-11-18 0 85.15 84.95 85.20 - - 0 0 - 66.58 66.42 66.62 - - 0 - 0.00%
2015-11-17 0 85.15 84.90 85.15 85.30 86.30 35,200 3,011,200 85.545 66.58 66.38 66.58 66.69 67.48 45,020 66.886 1.01%
2015-11-16 0 84.30 84.20 84.40 84.30 84.50 3,000 253,100 84.367 65.91 65.83 65.99 65.91 66.07 3,837 65.965 -1.98%
2015-11-13 0 86.00 86.05 86.25 85.45 85.90 5,800 496,580 85.617 67.24 67.28 67.44 66.81 67.16 7,418 66.942 -1.77%
2015-11-12 0 87.55 87.50 87.70 86.65 86.70 800 69,340 86.675 68.45 68.41 68.57 67.75 67.79 1,023 67.769 1.57%
2015-11-11 0 86.20 86.05 86.20 85.85 86.20 800 68,820 86.025 67.40 67.28 67.40 67.12 67.40 1,023 67.261 -0.69%
2015-11-10 0 86.80 86.80 86.90 86.80 87.30 3,800 331,220 87.163 67.87 67.87 67.95 67.87 68.26 4,860 68.151 -1.81%
2015-11-09 0 88.40 88.25 88.40 87.95 89.50 3,600 319,010 88.614 69.12 69.00 69.12 68.77 69.98 4,604 69.285 -0.11%
2015-11-06 0 88.50 88.45 88.60 88.45 88.55 2,600 230,090 88.496 69.20 69.16 69.27 69.16 69.24 3,325 69.193 -0.78%
2015-11-05 0 89.20 88.80 89.30 88.40 89.50 4,200 374,530 89.174 69.74 69.43 69.82 69.12 69.98 5,372 69.723 1.13%
2015-11-04 0 88.20 88.20 88.30 86.80 89.25 5,600 493,410 88.109 68.96 68.96 69.04 67.87 69.78 7,162 68.891 2.44%
2015-11-03 0 86.10 86.00 86.10 86.20 87.20 1,200 103,640 86.367 67.32 67.24 67.32 67.40 68.18 1,535 67.528 0.41%
2015-11-02 0 85.75 85.75 85.90 85.75 86.70 6,200 533,820 86.100 67.05 67.05 67.16 67.05 67.79 7,930 67.320 -1.27%
2015-10-30 0 86.85 86.65 86.80 86.75 87.65 3,200 279,240 87.263 67.91 67.75 67.87 67.83 68.53 4,093 68.229 -1.03%
2015-10-29 0 87.75 87.50 87.70 - - 0 0 - 68.61 68.41 68.57 - - 0 - -1.79%
2015-10-28 0 89.35 89.05 89.30 - - 0 0 - 69.86 69.63 69.82 - - 0 - -1.05%
2015-10-27 0 90.30 90.05 90.30 - - 0 0 - 70.60 70.41 70.60 - - 0 - -0.22%
2015-10-26 0 90.50 90.35 90.60 - - 0 0 - 70.76 70.64 70.84 - - 0 - 0.00%
2015-10-23 0 90.50 90.25 90.50 90.50 90.50 400 36,200 90.500 70.76 70.56 70.76 70.76 70.76 512 70.760 1.63%
2015-10-22 0 89.05 89.05 89.30 88.75 88.75 800 71,000 88.750 69.63 69.63 69.82 69.39 69.39 1,023 69.392 -0.50%
2015-10-20 0 89.50 89.35 89.55 - - 0 0 - 69.98 69.86 70.02 - - 0 - -0.11%
2015-10-19 0 89.60 89.60 89.90 89.20 89.50 3,200 285,920 89.350 70.06 70.06 70.29 69.74 69.98 4,093 69.861 0.34%
2015-10-16 0 89.30 89.05 89.30 89.35 89.60 2,000 179,060 89.530 69.82 69.63 69.82 69.86 70.06 2,558 70.002 1.02%
2015-10-15 0 88.40 88.20 88.40 88.05 88.50 6,600 582,950 88.326 69.12 68.96 69.12 68.84 69.20 8,441 69.060 2.02%
2015-10-14 0 86.65 86.45 86.70 86.85 87.35 2,400 208,920 87.050 67.75 67.59 67.79 67.91 68.30 3,070 68.063 -0.52%
2015-10-13 0 87.10 86.90 87.15 86.90 87.40 2,200 191,940 87.245 68.10 67.95 68.14 67.95 68.34 2,814 68.215 -0.80%
2015-10-12 0 87.80 87.55 87.75 87.90 88.35 2,400 211,360 88.067 68.65 68.45 68.61 68.73 69.08 3,070 68.858 0.75%
2015-10-09 0 87.15 86.95 87.20 87.05 88.15 3,600 315,360 87.600 68.14 67.98 68.18 68.06 68.92 4,604 68.493 1.22%
2015-10-08 0 86.10 86.10 86.25 85.35 85.35 800 68,280 85.350 67.32 67.32 67.44 66.73 66.73 1,023 66.733 -0.58%
2015-10-07 0 86.60 86.50 86.75 85.00 86.20 5,000 427,400 85.480 67.71 67.63 67.83 66.46 67.40 6,395 66.835 3.96%
2015-10-06 0 83.30 83.20 83.25 83.95 83.95 800 67,160 83.950 65.13 65.05 65.09 65.64 65.64 1,023 65.639 0.36%
2015-10-05 0 83.00 82.90 83.15 83.00 83.50 1,800 149,800 83.222 64.90 64.82 65.01 64.90 65.29 2,302 65.070 1.72%
2015-10-02 0 81.60 81.25 81.55 81.10 81.75 4,200 341,950 81.417 63.80 63.53 63.76 63.41 63.92 5,372 63.658 3.42%
2015-09-30 0 78.90 78.75 79.00 78.40 79.20 8,600 679,240 78.981 61.69 61.57 61.77 61.30 61.92 10,999 61.754 1.87%
2015-09-29 0 77.45 77.55 77.85 76.75 77.40 12,400 954,510 76.977 60.56 60.63 60.87 60.01 60.52 15,859 60.186 -3.91%
2015-09-25 0 80.60 80.40 80.65 79.80 80.90 20,800 1,681,840 80.858 63.02 62.86 63.06 62.39 63.25 26,603 63.221 0.12%
2015-09-24 0 80.50 80.20 80.45 81.05 81.40 2,800 227,390 81.211 62.94 62.71 62.90 63.37 63.64 3,581 63.497 -0.62%
2015-09-23 0 81.00 81.00 81.30 80.15 81.15 2,000 161,300 80.650 63.33 63.33 63.57 62.67 63.45 2,558 63.059 -2.41%
2015-09-22 0 83.00 82.90 83.00 84.10 84.50 5,000 421,500 84.300 64.90 64.82 64.90 65.76 66.07 6,395 65.912 -0.48%
2015-09-21 0 83.40 83.40 83.55 83.10 83.10 400 33,240 83.100 65.21 65.21 65.33 64.97 64.97 512 64.974 -1.59%
2015-09-18 0 84.75 84.55 84.85 84.60 85.10 3,600 305,520 84.867 66.26 66.11 66.34 66.15 66.54 4,604 66.356 0.59%
2015-09-17 0 84.25 84.05 84.25 84.65 84.65 1,000 84,650 84.650 65.87 65.72 65.87 66.19 66.19 1,279 66.186 0.78%
2015-09-16 0 83.60 83.65 83.90 82.85 82.85 600 49,710 82.850 65.37 65.40 65.60 64.78 64.78 767 64.779 1.83%
2015-09-15 0 82.10 81.90 82.00 82.05 82.65 6,200 510,550 82.347 64.19 64.04 64.11 64.15 64.62 7,930 64.385 0.18%
2015-09-14 0 81.95 82.05 82.30 81.30 81.45 2,200 179,040 81.382 64.08 64.15 64.35 63.57 63.68 2,814 63.631 -0.49%
2015-09-11 0 82.35 82.05 82.35 82.65 83.85 3,200 265,920 83.100 64.39 64.15 64.39 64.62 65.56 4,093 64.974 -0.30%
2015-09-10 0 82.60 82.40 82.70 82.60 83.10 5,200 431,130 82.910 64.58 64.43 64.66 64.58 64.97 6,651 64.825 -2.82%
2015-09-09 0 85.00 84.75 85.20 83.05 85.00 12,600 1,069,120 84.851 66.46 66.26 66.62 64.94 66.46 16,115 66.343 5.00%
2015-09-08 0 80.95 80.65 81.05 79.65 81.35 22,200 1,784,190 80.369 63.29 63.06 63.37 62.28 63.61 28,393 62.839 3.98%
2015-09-07 0 77.85 77.60 78.00 77.25 78.00 40,800 3,170,080 77.698 60.87 60.67 60.99 60.40 60.99 52,182 60.751 -0.06%
2015-09-04 0 77.90 77.95 78.35 77.30 78.00 1,000 77,680 77.680 60.91 60.95 61.26 60.44 60.99 1,279 60.736

Copyright & disclaimer, Privacy policy

Back to top